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

21st Mar 2022 07:05

RNS Number : 3417F

British American Tobacco PLC

21 March 2022

British American Tobacco p.l.c.

21 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:	18 March 2022
Number of ordinary shares of 25 pence each purchased:	385,000
Highest price paid per share (pence):	3187.50p
Lowest price paid per share (pence):	3122.50p
Volume weighted average price paid per share (pence):	3160.9014p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 170,565,718 of its shares in Treasury. The Company has 2,286,056,843 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 18 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	18/03/2022	275,000	3,160.9713	LSE
British American Tobacco p.l.c.	GB0002875804	18/03/2022	70,000	3,160.6668	CHIX
British American Tobacco p.l.c.	GB0002875804	18/03/2022	40,000	3,160.8313	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
64	3157.500	CHIX	16:22:20
201	3158.000	LSE	16:21:58
49	3158.000	LSE	16:21:58
157	3158.000	LSE	16:21:58
54	3158.000	LSE	16:21:58
109	3158.000	LSE	16:21:58
98	3158.000	CHIX	16:21:53
22	3158.000	LSE	16:21:43
15	3158.000	LSE	16:21:43
61	3158.000	LSE	16:21:43
142	3158.000	BATE	16:21:41
190	3158.000	LSE	16:21:40
98	3158.000	CHIX	16:21:38
20	3158.000	CHIX	16:21:38
50	3158.000	CHIX	16:21:23
31	3157.500	CHIX	16:21:23
147	3157.500	LSE	16:21:22
17	3157.500	LSE	16:21:22
121	3159.000	LSE	16:21:08
41	3159.000	LSE	16:21:08
50	3159.000	LSE	16:21:08
250	3159.000	LSE	16:21:08
117	3159.000	LSE	16:21:08
329	3158.500	BATE	16:21:08
178	3159.000	LSE	16:21:08
90	3158.000	CHIX	16:21:04
56	3158.000	CHIX	16:21:00
46	3158.000	LSE	16:20:38
183	3158.000	CHIX	16:20:38
326	3158.000	LSE	16:20:38
92	3158.000	CHIX	16:20:38
664	3158.000	LSE	16:20:38
61	3158.000	BATE	16:19:51
110	3158.000	CHIX	16:19:51
58	3158.000	BATE	16:19:51
73	3159.000	CHIX	16:19:42
17	3159.000	CHIX	16:19:42
17	3159.000	CHIX	16:19:42
3	3159.000	CHIX	16:19:42
109	3159.000	BATE	16:19:32
359	3159.000	LSE	16:19:30
276	3159.000	LSE	16:19:30
168	3159.000	CHIX	16:19:30
17	3158.500	CHIX	16:19:22
88	3158.000	CHIX	16:18:27
651	3158.500	LSE	16:18:25
112	3158.500	BATE	16:18:25
99	3159.000	CHIX	16:18:15
557	3158.500	LSE	16:18:00
27	3158.500	LSE	16:18:00
8	3158.500	BATE	16:18:00
98	3158.500	CHIX	16:18:00
102	3158.500	BATE	16:18:00
3	3158.500	BATE	16:18:00
271	3158.000	LSE	16:17:32
39	3158.000	CHIX	16:17:32
54	3158.000	CHIX	16:17:32
3	3158.000	CHIX	16:17:32
326	3158.000	LSE	16:17:12
50	3158.000	CHIX	16:17:11
38	3158.000	CHIX	16:17:11
292	3159.500	LSE	16:16:44
119	3158.500	BATE	16:16:44
92	3158.500	CHIX	16:16:44
267	3159.500	LSE	16:16:32
117	3159.500	BATE	16:16:32
271	3159.500	CHIX	16:16:32
56	3160.000	LSE	16:16:32
201	3160.000	LSE	16:16:32
121	3158.500	BATE	16:16:04
107	3158.000	LSE	16:15:55
82	3158.000	CHIX	16:15:31
586	3158.000	LSE	16:15:31
92	3158.000	CHIX	16:15:31
38	3159.000	BATE	16:14:35
88	3159.000	CHIX	16:14:35
19	3159.000	BATE	16:14:35
52	3159.000	BATE	16:14:33
84	3159.500	CHIX	16:14:26
18	3159.500	LSE	16:14:26
563	3159.500	LSE	16:14:26
18	3160.000	CHIX	16:14:05
75	3160.000	CHIX	16:14:05
200	3160.000	LSE	16:13:54
46	3160.000	LSE	16:13:54
88	3160.000	CHIX	16:13:54
109	3160.000	BATE	16:13:54
58	3160.500	BATE	16:13:51
91	3160.000	CHIX	16:13:28
142	3160.500	CHIX	16:13:28
616	3160.500	LSE	16:13:04
100	3160.000	BATE	16:12:25
91	3160.500	CHIX	16:12:21
626	3160.750	LSE	16:12:14
91	3161.000	CHIX	16:11:55
585	3161.000	LSE	16:11:55
103	3161.000	CHIX	16:11:55
90	3161.000	CHIX	16:11:55
145	3161.000	BATE	16:11:55
107	3161.000	BATE	16:11:55
77	3160.500	BATE	16:10:11
18	3160.500	BATE	16:10:11
18	3160.500	BATE	16:10:11
653	3160.750	LSE	16:10:02
251	3161.000	CHIX	16:09:58
220	3161.000	CHIX	16:09:55
60	3161.000	BATE	16:09:51
40	3161.000	BATE	16:09:42
4	3161.000	BATE	16:09:33
659	3160.750	LSE	16:09:31
84	3161.500	CHIX	16:08:32
297	3162.000	LSE	16:08:31
306	3162.000	LSE	16:08:31
39	3163.000	CHIX	16:08:22
44	3163.000	CHIX	16:08:22
1	3164.500	CHIX	16:07:57
119	3164.500	BATE	16:07:57
85	3164.500	CHIX	16:07:56
392	3165.500	LSE	16:07:45
94	3165.500	CHIX	16:07:45
100	3165.500	LSE	16:07:39
100	3165.500	LSE	16:07:38
16	3165.500	LSE	16:07:38
14	3165.500	BATE	16:07:38
100	3165.500	BATE	16:07:38
667	3166.000	LSE	16:07:38
94	3166.500	CHIX	16:07:30
9	3166.000	CHIX	16:07:30
135	3166.500	CHIX	16:07:19
105	3166.000	BATE	16:06:40
49	3167.000	CHIX	16:06:02
121	3167.000	LSE	16:06:02
37	3167.000	CHIX	16:06:02
37	3167.000	CHIX	16:06:02
5	3167.000	CHIX	16:06:02
100	3167.000	LSE	16:06:02
45	3167.000	CHIX	16:06:02
12	3167.000	CHIX	16:06:02
100	3167.000	LSE	16:06:02
100	3167.000	LSE	16:06:02
63	3167.000	BATE	16:06:02
56	3167.000	BATE	16:06:02
1	3167.000	BATE	16:06:02
230	3167.500	LSE	16:06:00
250	3167.500	LSE	16:06:00
35	3167.500	LSE	16:06:00
126	3167.500	CHIX	16:05:59
62	3167.000	LSE	16:05:30
100	3167.000	LSE	16:05:30
84	3166.500	CHIX	16:05:01
123	3167.000	BATE	16:04:48
496	3167.500	LSE	16:04:48
114	3167.500	LSE	16:04:48
86	3167.500	BATE	16:04:48
23	3167.500	BATE	16:04:48
118	3168.000	CHIX	16:04:37
6	3167.500	BATE	16:04:05
680	3167.500	LSE	16:04:05
111	3167.500	BATE	16:04:05
100	3168.000	LSE	16:04:02
100	3168.000	LSE	16:04:02
180	3168.000	CHIX	16:04:02
121	3168.000	CHIX	16:04:02
116	3166.500	CHIX	16:03:11
468	3167.000	LSE	16:03:00
166	3167.000	LSE	16:03:00
116	3167.000	BATE	16:03:00
120	3167.500	CHIX	16:02:33
250	3167.500	LSE	16:02:22
260	3167.500	LSE	16:02:22
245	3167.500	CHIX	16:02:22
21	3167.000	CHIX	16:02:02
97	3166.000	CHIX	16:01:33
78	3166.500	BATE	16:01:29
36	3166.500	BATE	16:01:29
100	3166.500	BATE	16:01:26
58	3166.500	BATE	16:01:26
361	3166.500	LSE	16:01:21
198	3166.500	LSE	16:01:19
98	3165.000	CHIX	16:00:22
680	3164.500	LSE	16:00:12
57	3165.000	BATE	16:00:03
58	3165.000	BATE	16:00:03
98	3165.000	CHIX	15:59:59
110	3165.000	CHIX	15:59:59
100	3165.000	BATE	15:59:56
3	3165.000	BATE	15:59:56
92	3165.000	CHIX	15:59:55
607	3165.000	LSE	15:59:55
84	3165.000	CHIX	15:59:29
2	3165.000	CHIX	15:59:29
399	3165.000	LSE	15:59:29
300	3165.000	LSE	15:59:28
89	3165.000	LSE	15:59:28
100	3165.500	BATE	15:59:27
85	3165.000	CHIX	15:59:27
97	3165.000	CHIX	15:59:12
113	3163.000	BATE	15:58:09
91	3163.500	CHIX	15:58:08
40	3163.500	LSE	15:58:08
91	3163.500	CHIX	15:58:08
516	3163.500	LSE	15:58:00
99	3164.000	CHIX	15:57:25
110	3164.000	BATE	15:57:25
97	3164.500	CHIX	15:57:19
111	3164.500	BATE	15:57:19
242	3164.500	LSE	15:57:14
656	3164.500	LSE	15:57:14
569	3165.000	LSE	15:57:13
118	3164.500	BATE	15:56:56
82	3164.000	CHIX	15:56:26
99	3164.000	CHIX	15:56:26
108	3164.000	CHIX	15:56:26
91	3164.000	CHIX	15:56:12
94	3164.000	CHIX	15:55:31
349	3164.000	LSE	15:55:30
250	3164.000	LSE	15:55:30
80	3163.500	CHIX	15:54:48
106	3163.500	BATE	15:54:48
49	3163.500	LSE	15:54:48
200	3163.500	LSE	15:54:39
100	3163.500	LSE	15:54:39
100	3163.500	LSE	15:54:39
210	3163.500	LSE	15:54:18
85	3164.000	CHIX	15:54:15
23	3164.500	BATE	15:54:07
86	3164.500	BATE	15:54:07
139	3165.000	CHIX	15:54:07
81	3165.000	CHIX	15:54:06
253	3165.000	LSE	15:54:06
24	3165.000	LSE	15:54:06
365	3165.000	LSE	15:54:06
122	3165.000	BATE	15:54:06
100	3163.500	CHIX	15:52:55
100	3163.500	CHIX	15:52:55
587	3163.500	LSE	15:52:20
95	3163.500	CHIX	15:52:20
191	3164.000	LSE	15:51:49
392	3164.000	LSE	15:51:49
155	3164.000	CHIX	15:51:49
108	3164.000	BATE	15:51:49
26	3164.500	BATE	15:51:49
85	3164.500	BATE	15:51:49
98	3164.500	CHIX	15:51:49
433	3164.500	LSE	15:50:36
35	3164.500	LSE	15:50:36
167	3164.500	LSE	15:50:36
91	3164.500	CHIX	15:50:36
107	3164.500	BATE	15:50:36
83	3165.000	CHIX	15:50:27
102	3165.000	BATE	15:50:27
83	3165.500	CHIX	15:50:12
116	3165.500	CHIX	15:50:12
58	3165.500	BATE	15:50:10
619	3165.500	LSE	15:49:49
477	3165.500	LSE	15:49:42
100	3165.500	LSE	15:49:42
81	3165.500	CHIX	15:49:32
107	3165.500	BATE	15:49:32
69	3164.000	CHIX	15:48:48
118	3164.000	CHIX	15:48:46
87	3163.500	CHIX	15:48:30
104	3163.000	BATE	15:47:57
654	3163.000	LSE	15:47:57
96	3163.500	CHIX	15:47:57
58	3163.500	BATE	15:47:54
112	3163.500	BATE	15:47:32
642	3163.500	LSE	15:47:32
8	3163.500	CHIX	15:47:13
100	3163.500	CHIX	15:47:13
94	3163.500	CHIX	15:47:13
162	3162.500	CHIX	15:46:05
105	3163.000	BATE	15:46:04
614	3163.500	LSE	15:46:04
108	3162.500	CHIX	15:45:02
2	3162.500	CHIX	15:45:02
116	3162.500	BATE	15:44:37
671	3163.000	LSE	15:44:35
26	3163.000	BATE	15:44:35
93	3163.000	BATE	15:44:35
146	3163.500	CHIX	15:44:32
95	3163.500	CHIX	15:44:32
83	3163.500	CHIX	15:44:32
673	3163.500	LSE	15:44:04
153	3163.500	BATE	15:44:04
47	3163.500	CHIX	15:43:53
99	3163.000	CHIX	15:43:27
200	3163.000	LSE	15:43:27
43	3163.000	LSE	15:43:27
100	3163.000	LSE	15:43:27
30	3163.000	LSE	15:43:27
100	3163.000	LSE	15:43:27
100	3163.000	LSE	15:43:27
100	3163.000	LSE	15:43:27
126	3163.000	CHIX	15:43:27
25	3161.500	CHIX	15:42:45
100	3161.500	BATE	15:42:45
69	3161.500	CHIX	15:42:45
105	3160.500	CHIX	15:41:42
29	3161.000	LSE	15:41:40
279	3161.000	LSE	15:41:40
250	3161.000	LSE	15:41:40
91	3161.000	CHIX	15:41:40
100	3161.500	LSE	15:41:26
459	3161.500	LSE	15:41:26
103	3161.000	BATE	15:40:47
93	3161.000	CHIX	15:40:47
84	3162.500	CHIX	15:40:06
120	3163.000	BATE	15:40:05
99	3163.500	CHIX	15:40:05
103	3164.000	BATE	15:39:52
205	3164.000	LSE	15:39:52
400	3164.000	LSE	15:39:41
62	3164.000	LSE	15:39:40
107	3165.500	BATE	15:39:32
232	3166.000	CHIX	15:39:20
19	3166.000	CHIX	15:39:20
120	3166.000	CHIX	15:39:20
165	3165.500	LSE	15:38:39
250	3165.500	LSE	15:38:39
250	3165.500	LSE	15:38:39
108	3165.000	BATE	15:38:39
81	3165.000	CHIX	15:38:39
718	3165.500	LSE	15:38:39
111	3164.500	CHIX	15:37:54
84	3164.500	CHIX	15:37:43
2	3164.500	CHIX	15:37:43
108	3164.500	BATE	15:37:43
186	3164.500	LSE	15:36:57
230	3164.500	LSE	15:36:57
250	3164.500	LSE	15:36:57
101	3164.000	BATE	15:36:56
20	3164.000	LSE	15:36:35
132	3164.000	LSE	15:36:35
54	3164.000	LSE	15:36:35
416	3164.000	LSE	15:36:35
112	3164.000	CHIX	15:36:28
98	3164.000	CHIX	15:36:28
100	3164.000	CHIX	15:36:28
97	3161.500	CHIX	15:35:10
85	3162.500	CHIX	15:35:04
88	3162.500	CHIX	15:35:04
122	3162.500	BATE	15:35:04
29	3163.000	LSE	15:35:04
23	3163.000	LSE	15:35:04
265	3163.000	LSE	15:35:04
81	3163.000	LSE	15:35:04
80	3163.000	LSE	15:35:04
74	3163.000	LSE	15:35:04
52	3163.000	LSE	15:35:04
97	3163.000	CHIX	15:34:49
375	3163.500	LSE	15:34:26
195	3163.500	LSE	15:34:26
59	3163.500	BATE	15:34:26
54	3163.500	BATE	15:34:26
89	3163.500	CHIX	15:33:43
218	3163.500	BATE	15:33:43
662	3164.000	LSE	15:33:42
115	3164.000	CHIX	15:33:21
86	3164.000	CHIX	15:33:21
2	3164.000	CHIX	15:33:21
639	3164.000	LSE	15:32:50
169	3164.500	CHIX	15:32:47
49	3164.500	CHIX	15:32:47
93	3163.500	CHIX	15:31:24
615	3163.500	LSE	15:31:22
96	3164.500	CHIX	15:31:16
116	3165.000	BATE	15:31:16
86	3165.500	CHIX	15:30:55
9	3165.500	CHIX	15:30:55
567	3166.000	LSE	15:30:55
83	3166.000	CHIX	15:30:55
123	3166.000	BATE	15:30:55
651	3164.000	LSE	15:29:41
102	3164.000	CHIX	15:29:41
100	3164.000	BATE	15:29:41
232	3164.000	CHIX	15:29:41
67	3164.000	BATE	15:29:41
16	3164.000	CHIX	15:29:41
94	3164.000	LSE	15:29:41
69	3164.000	LSE	15:29:41
575	3164.000	LSE	15:29:41
55	3164.000	BATE	15:29:41
29	3164.000	CHIX	15:29:41
59	3164.000	BATE	15:29:41
18	3164.000	BATE	15:29:41
52	3164.000	CHIX	15:29:41
94	3164.000	CHIX	15:29:41
63	3164.000	BATE	15:29:41
250	3164.500	LSE	15:29:12
134	3164.500	LSE	15:29:12
54	3164.500	LSE	15:29:12
91	3164.500	LSE	15:28:52
3	3164.500	LSE	15:28:52
280	3163.000	LSE	15:28:07
85	3163.000	CHIX	15:28:07
100	3162.500	CHIX	15:26:50
70	3162.500	BATE	15:26:50
17	3162.500	BATE	15:26:50
14	3162.500	BATE	15:26:50
99	3162.500	CHIX	15:26:50
4	3162.500	BATE	15:26:50
102	3162.500	LSE	15:26:50
400	3162.500	LSE	15:26:50
88	3162.500	LSE	15:26:50
58	3162.500	LSE	15:26:50
440	3162.500	LSE	15:26:50
104	3162.500	LSE	15:26:47
83	3162.500	CHIX	15:26:15
100	3162.500	BATE	15:25:09
458	3163.000	LSE	15:25:07
156	3163.000	LSE	15:25:06
32	3163.500	CHIX	15:25:05
58	3163.500	CHIX	15:25:05
98	3163.000	LSE	15:24:58
279	3163.000	LSE	15:24:58
152	3163.000	LSE	15:24:58
64	3163.000	LSE	15:24:58
104	3163.000	BATE	15:24:58
11	3163.000	BATE	15:24:58
14	3163.000	BATE	15:24:58
47	3163.000	BATE	15:24:58
56	3163.000	BATE	15:24:58
15	3163.000	LSE	15:24:58
100	3163.500	BATE	15:24:55
4	3163.500	BATE	15:24:55
24	3163.500	CHIX	15:24:54
65	3163.500	CHIX	15:24:54
90	3163.500	CHIX	15:24:54
110	3163.500	CHIX	15:24:54
110	3163.500	CHIX	15:24:54
178	3163.500	CHIX	15:23:59
56	3163.000	CHIX	15:23:49
369	3163.000	LSE	15:23:33
226	3163.000	LSE	15:23:26
17	3163.500	CHIX	15:22:03
100	3163.500	CHIX	15:22:03
593	3163.500	LSE	15:22:03
83	3164.000	CHIX	15:21:33
102	3164.000	BATE	15:21:33
7	3164.500	LSE	15:21:28
280	3164.500	LSE	15:21:28
360	3164.500	LSE	15:21:28
2	3165.000	BATE	15:21:27
2	3165.000	BATE	15:21:25
108	3165.500	CHIX	15:21:00
27	3165.500	CHIX	15:21:00
93	3165.500	CHIX	15:21:00
142	3165.500	BATE	15:20:42
3	3165.500	BATE	15:20:42
122	3164.500	CHIX	15:20:17
102	3165.000	CHIX	15:20:16
594	3165.000	LSE	15:20:16
152	3165.000	BATE	15:20:16
601	3165.000	LSE	15:20:16
12	3165.000	BATE	15:20:16
105	3165.000	BATE	15:20:16
106	3165.000	BATE	15:20:16
250	3165.500	LSE	15:20:12
118	3165.500	LSE	15:20:12
200	3165.500	CHIX	15:20:02
107	3165.500	LSE	15:20:02
250	3165.000	LSE	15:18:58
90	3165.000	CHIX	15:18:57
91	3165.000	CHIX	15:18:57
94	3164.000	CHIX	15:17:58
87	3164.000	CHIX	15:17:58
349	3164.000	LSE	15:17:32
24	3164.000	LSE	15:17:17
62	3164.000	LSE	15:17:17
187	3164.000	LSE	15:17:17
158	3164.500	LSE	15:17:16
66	3164.500	LSE	15:17:16
109	3164.500	BATE	15:17:16
81	3164.500	CHIX	15:17:16
94	3164.500	CHIX	15:16:49
323	3164.500	LSE	15:16:39
112	3164.500	BATE	15:16:31
167	3165.000	LSE	15:16:24
95	3166.500	CHIX	15:16:01
102	3167.500	BATE	15:15:48
90	3168.000	LSE	15:15:46
158	3168.000	LSE	15:15:46
234	3168.000	LSE	15:15:46
185	3168.000	LSE	15:15:45
93	3168.000	CHIX	15:15:44
9	3168.000	CHIX	15:15:44
71	3168.000	CHIX	15:15:44
123	3167.500	BATE	15:15:09
80	3168.500	CHIX	15:14:52
174	3169.000	LSE	15:14:48
9	3169.000	LSE	15:14:48
210	3169.000	LSE	15:14:48
283	3169.000	LSE	15:14:45
90	3170.500	CHIX	15:14:16
99	3171.000	CHIX	15:14:15
95	3171.000	CHIX	15:14:15
631	3171.500	LSE	15:13:43
103	3171.500	CHIX	15:13:43
124	3172.000	BATE	15:13:26
83	3172.500	CHIX	15:13:19
60	3172.500	CHIX	15:13:19
116	3172.500	BATE	15:13:19
64	3172.500	CHIX	15:13:03
593	3173.000	LSE	15:13:03
296	3173.000	LSE	15:12:31
3	3173.000	CHIX	15:12:31
37	3173.000	CHIX	15:12:31
84	3173.500	CHIX	15:11:38
2	3174.500	CHIX	15:11:37
100	3174.500	BATE	15:11:37
86	3174.500	CHIX	15:11:37
60	3174.500	CHIX	15:11:37
661	3175.000	LSE	15:11:37
235	3175.500	LSE	15:11:34
388	3175.500	LSE	15:11:34
92	3175.500	CHIX	15:11:34
136	3175.500	BATE	15:11:34
11	3175.500	CHIX	15:11:20
86	3175.500	CHIX	15:11:20
114	3174.000	BATE	15:10:15
97	3174.500	BATE	15:10:04
61	3174.500	CHIX	15:10:04
101	3174.500	BATE	15:10:04
22	3174.500	CHIX	15:10:04
12	3174.500	BATE	15:10:04
60	3174.500	CHIX	15:10:04
55	3175.000	LSE	15:09:51
151	3175.000	LSE	15:09:51
316	3175.000	LSE	15:09:48
41	3175.000	LSE	15:09:43
25	3174.500	CHIX	15:09:42
80	3174.500	CHIX	15:09:42
87	3174.500	CHIX	15:09:20
94	3175.000	CHIX	15:09:01
172	3175.500	LSE	15:09:01
446	3175.500	LSE	15:09:00
120	3176.000	CHIX	15:08:30
268	3176.000	LSE	15:08:30
317	3176.000	LSE	15:08:20
85	3176.500	CHIX	15:07:39
116	3177.000	BATE	15:07:29
24	3177.500	BATE	15:07:20
91	3177.500	CHIX	15:07:20
98	3177.500	BATE	15:07:19
109	3178.000	CHIX	15:07:15
45	3178.000	BATE	15:07:15
19	3178.000	BATE	15:07:15
16	3178.000	BATE	15:07:15
41	3178.000	BATE	15:07:15
570	3178.500	LSE	15:07:15
99	3178.500	CHIX	15:07:15
92	3178.500	CHIX	15:07:15
97	3178.500	CHIX	15:07:06
647	3178.000	LSE	15:06:23
96	3178.000	CHIX	15:05:17
667	3178.000	LSE	15:05:17
96	3178.000	CHIX	15:05:17
119	3178.000	BATE	15:05:13
54	3178.000	BATE	15:05:13
48	3178.000	BATE	15:05:06
91	3178.500	CHIX	15:04:52
111	3178.500	BATE	15:04:50
123	3179.000	BATE	15:04:47
114	3179.000	BATE	15:04:47
175	3179.500	CHIX	15:04:47
46	3179.500	LSE	15:04:47
510	3179.500	LSE	15:04:47
22	3179.500	CHIX	15:04:47
199	3179.500	CHIX	15:04:47
71	3179.500	CHIX	15:04:47
240	3178.500	LSE	15:04:29
199	3177.000	LSE	15:03:21
97	3176.500	CHIX	15:03:21
88	3177.000	LSE	15:03:21
234	3177.000	LSE	15:03:20
120	3177.000	LSE	15:03:20
32	3175.500	CHIX	15:02:57
61	3177.000	CHIX	15:02:50
36	3177.000	CHIX	15:02:44
549	3179.000	LSE	15:02:14
110	3179.500	BATE	15:02:11
83	3180.000	CHIX	15:02:00
85	3181.000	CHIX	15:01:53
64	3182.500	CHIX	15:01:24
31	3182.500	CHIX	15:01:24
617	3183.000	LSE	15:01:24
83	3183.000	CHIX	15:01:24
66	3183.000	CHIX	15:01:24
32	3183.000	CHIX	15:01:24
11	3184.000	BATE	15:01:23
51	3184.000	BATE	15:01:23
41	3184.000	LSE	15:01:23
46	3184.000	BATE	15:01:23
16	3184.000	BATE	15:01:23
4	3184.000	BATE	15:01:23
80	3184.000	BATE	15:01:23
35	3184.000	BATE	15:01:12
15	3184.000	BATE	15:01:12
98	3184.500	CHIX	15:01:10
112	3184.000	BATE	15:00:32
82	3184.000	CHIX	15:00:32
107	3184.000	BATE	15:00:32
459	3184.000	LSE	15:00:32
102	3184.000	LSE	15:00:32
112	3184.500	BATE	15:00:32
101	3184.000	BATE	14:59:57
84	3184.000	CHIX	14:59:57
3	3185.500	CHIX	14:59:38
93	3185.500	CHIX	14:59:38
95	3186.000	CHIX	14:59:31
136	3186.500	LSE	14:59:30
256	3186.500	LSE	14:59:30
222	3186.500	LSE	14:59:30
119	3187.000	CHIX	14:59:30
19	3187.500	CHIX	14:59:30
88	3187.500	CHIX	14:59:30
24	3187.500	CHIX	14:59:30
20	3182.000	CHIX	14:59:05
93	3181.500	CHIX	14:59:05
84	3182.000	CHIX	14:58:56
39	3182.000	LSE	14:58:56
589	3182.000	LSE	14:58:56
96	3177.000	CHIX	14:57:59
99	3177.000	CHIX	14:57:57
638	3178.000	LSE	14:57:56
83	3177.500	CHIX	14:57:39
675	3178.000	LSE	14:57:39
123	3175.000	BATE	14:57:11
88	3175.500	CHIX	14:56:41
89	3175.500	CHIX	14:56:41
121	3175.500	BATE	14:56:41
84	3175.500	CHIX	14:56:18
104	3176.000	BATE	14:56:18
2	3176.000	BATE	14:56:09
565	3176.500	LSE	14:56:07
99	3176.500	CHIX	14:55:38
80	3177.500	BATE	14:55:31
134	3177.500	CHIX	14:55:31
27	3177.500	BATE	14:55:31
9	3177.500	BATE	14:55:31
113	3178.000	BATE	14:55:28
150	3178.000	CHIX	14:55:21
616	3178.000	LSE	14:55:21
547	3178.000	LSE	14:55:05
195	3178.000	CHIX	14:55:00
101	3176.500	BATE	14:54:24
115	3177.000	CHIX	14:54:22
673	3177.000	LSE	14:53:49
89	3175.500	CHIX	14:53:08
97	3176.000	BATE	14:52:53
16	3176.000	BATE	14:52:53
94	3176.500	CHIX	14:52:53
83	3176.500	CHIX	14:52:53
121	3176.500	BATE	14:52:53
196	3177.000	LSE	14:52:53
64	3177.000	LSE	14:52:53
411	3177.000	LSE	14:52:53
111	3177.000	BATE	14:52:05
92	3177.000	CHIX	14:52:05
87	3177.500	CHIX	14:52:03
599	3177.000	LSE	14:51:37
85	3177.000	CHIX	14:51:37
90	3177.500	CHIX	14:51:11
577	3178.000	LSE	14:50:53
105	3177.500	BATE	14:50:27
19	3177.500	BATE	14:50:27
176	3178.500	CHIX	14:50:24
115	3178.500	BATE	14:50:24
105	3178.500	BATE	14:50:24
83	3178.500	CHIX	14:50:24
94	3178.500	CHIX	14:50:24
633	3179.000	LSE	14:50:19
14	3179.000	LSE	14:50:19
89	3177.000	CHIX	14:49:30
81	3177.500	CHIX	14:49:23
94	3177.500	CHIX	14:49:23
367	3177.500	LSE	14:49:23
183	3177.500	BATE	14:49:23
200	3177.500	LSE	14:49:23
19	3177.500	LSE	14:49:23
154	3178.000	CHIX	14:49:14
91	3178.000	BATE	14:49:07
44	3178.000	BATE	14:49:07
125	3177.500	CHIX	14:48:40
578	3177.500	LSE	14:48:40
3	3178.000	CHIX	14:48:40
80	3178.000	CHIX	14:48:40
120	3177.000	CHIX	14:48:00
94	3177.000	CHIX	14:47:19
572	3177.500	LSE	14:47:19
80	3176.500	BATE	14:46:54
21	3176.500	BATE	14:46:54
94	3177.000	CHIX	14:46:27
115	3177.500	BATE	14:46:27
91	3177.500	CHIX	14:46:27
123	3177.500	BATE	14:46:27
83	3177.500	CHIX	14:46:27
623	3177.500	LSE	14:46:27
339	3178.000	CHIX	14:46:24
330	3177.500	LSE	14:45:44
243	3177.500	LSE	14:45:44
116	3176.000	BATE	14:45:30
100	3176.000	BATE	14:45:30
93	3176.500	CHIX	14:45:27
130	3176.500	CHIX	14:45:15
304	3173.500	LSE	14:44:41
347	3173.500	LSE	14:44:41
116	3173.000	BATE	14:43:48
93	3173.000	LSE	14:43:47
72	3173.000	LSE	14:43:47
388	3173.000	LSE	14:43:47
473	3173.500	LSE	14:43:47
155	3173.500	LSE	14:43:47
81	3173.500	BATE	14:43:47
27	3173.500	BATE	14:43:47
108	3173.500	BATE	14:43:47
81	3174.000	CHIX	14:43:46
168	3174.000	CHIX	14:43:45
129	3174.000	CHIX	14:43:45
89	3174.000	CHIX	14:43:45
87	3173.500	CHIX	14:43:34
42	3171.500	CHIX	14:42:32
99	3173.000	CHIX	14:42:15
106	3173.000	BATE	14:42:15
619	3173.500	LSE	14:42:09
95	3173.500	CHIX	14:41:48
115	3174.000	BATE	14:41:41
41	3174.000	BATE	14:41:41
96	3174.000	CHIX	14:41:41
66	3174.000	BATE	14:41:38
88	3174.000	CHIX	14:41:38
632	3174.500	LSE	14:41:35
110	3175.000	CHIX	14:41:15
130	3175.000	CHIX	14:41:15
112	3173.000	BATE	14:40:29
98	3173.500	CHIX	14:40:25
112	3173.500	BATE	14:40:25
674	3174.500	LSE	14:40:24
92	3174.000	CHIX	14:40:10
101	3174.000	BATE	14:39:36
606	3174.000	LSE	14:39:36
264	3175.000	CHIX	14:39:31
151	3175.000	CHIX	14:39:31
20	3174.500	CHIX	14:39:31
289	3176.000	LSE	14:39:31
257	3176.000	LSE	14:39:31
119	3176.000	LSE	14:39:31
151	3177.000	CHIX	14:39:22
22	3177.000	CHIX	14:39:22
123	3171.000	BATE	14:38:31
649	3171.500	LSE	14:38:29
114	3171.500	CHIX	14:38:29
132	3171.500	BATE	14:38:29
84	3172.000	CHIX	14:38:29
82	3172.500	CHIX	14:38:29
130	3172.000	BATE	14:38:29
107	3172.000	BATE	14:38:17
99	3171.000	CHIX	14:38:00
140	3171.500	CHIX	14:38:00
145	3170.500	CHIX	14:37:40
53	3170.500	CHIX	14:37:40
106	3166.500	BATE	14:36:30
199	3166.500	LSE	14:36:29
300	3166.500	LSE	14:36:29
166	3166.500	LSE	14:36:29
115	3167.500	BATE	14:36:12
556	3168.000	LSE	14:36:10
148	3168.000	BATE	14:36:10
363	3168.500	LSE	14:36:10
300	3168.500	LSE	14:36:10
269	3168.500	LSE	14:36:10
88	3168.000	CHIX	14:35:55
92	3167.500	CHIX	14:35:40
150	3167.500	BATE	14:35:40
104	3167.500	BATE	14:35:40
150	3167.500	CHIX	14:35:40
200	3167.500	CHIX	14:35:40
93	3167.500	CHIX	14:35:40
63	3167.500	CHIX	14:35:31
33	3167.500	CHIX	14:35:31
99	3164.500	LSE	14:35:07
130	3165.000	CHIX	14:35:04
113	3165.000	LSE	14:35:04
300	3165.000	LSE	14:35:04
205	3165.000	LSE	14:35:03
122	3166.000	CHIX	14:35:02
87	3163.500	CHIX	14:34:36
103	3163.000	BATE	14:34:22
97	3163.000	BATE	14:34:22
111	3163.000	BATE	14:34:22
115	3163.000	CHIX	14:34:21
82	3163.000	CHIX	14:34:13
88	3163.000	CHIX	14:34:13
108	3162.000	CHIX	14:33:42
139	3162.000	CHIX	14:33:42
100	3161.500	CHIX	14:33:24
83	3161.000	CHIX	14:32:43
106	3162.500	BATE	14:32:36
308	3163.000	LSE	14:32:28
224	3163.000	LSE	14:32:28
138	3163.000	BATE	14:32:28
91	3163.000	CHIX	14:32:28
18	3163.000	LSE	14:32:23
4	3163.000	LSE	14:32:23
130	3163.500	CHIX	14:32:23
11	3164.000	BATE	14:32:23
97	3164.000	CHIX	14:32:23
93	3164.000	BATE	14:32:23
100	3165.000	CHIX	14:32:04
100	3165.000	CHIX	14:32:04
117	3164.500	BATE	14:32:04
100	3164.500	BATE	14:32:04
570	3164.500	LSE	14:32:04
95	3165.000	CHIX	14:32:04
30	3165.500	CHIX	14:31:59
53	3164.500	BATE	14:31:49
58	3164.500	BATE	14:31:48
110	3164.500	CHIX	14:31:46
13	3164.000	CHIX	14:31:32
99	3164.500	CHIX	14:31:31
117	3165.000	BATE	14:31:16
56	3165.000	BATE	14:31:16
48	3165.000	BATE	14:31:16
30	3165.000	BATE	14:31:16
93	3165.500	CHIX	14:31:16
586	3165.500	LSE	14:31:16
290	3165.500	CHIX	14:31:16
25	3165.500	CHIX	14:31:16
82	3164.500	CHIX	14:30:54
96	3161.500	CHIX	14:30:13
463	3161.500	LSE	14:30:13
202	3161.500	LSE	14:30:13
88	3162.500	CHIX	14:29:20
110	3164.000	BATE	14:29:15
86	3164.500	CHIX	14:29:01
68	3164.500	BATE	14:29:01
628	3164.500	LSE	14:29:01
56	3164.500	BATE	14:29:01
123	3166.000	BATE	14:28:45
100	3167.500	CHIX	14:28:42
200	3167.500	CHIX	14:28:42
631	3167.000	LSE	14:28:42
60	3166.500	CHIX	14:28:25
140	3166.500	CHIX	14:28:25
179	3166.000	LSE	14:28:25
500	3166.000	LSE	14:28:25
131	3166.000	LSE	14:28:25
93	3159.000	CHIX	14:26:15
127	3159.500	LSE	14:26:15
116	3159.000	BATE	14:26:15
183	3159.500	LSE	14:26:15
313	3159.500	LSE	14:26:15
1	3159.500	BATE	14:26:15
95	3159.500	CHIX	14:26:15
107	3159.500	BATE	14:26:15
83	3159.500	CHIX	14:26:05
94	3159.500	CHIX	14:25:39
89	3159.500	CHIX	14:25:25
112	3160.000	BATE	14:25:08
231	3160.500	LSE	14:25:08
335	3160.500	LSE	14:25:08
84	3160.500	CHIX	14:25:08
633	3160.500	LSE	14:24:30
88	3160.500	CHIX	14:23:13
573	3161.500	LSE	14:23:13
117	3160.500	BATE	14:22:27
139	3161.500	CHIX	14:22:27
118	3161.000	BATE	14:22:27
465	3161.500	LSE	14:22:27
155	3161.500	LSE	14:22:27
38	3161.500	LSE	14:22:27
81	3161.500	CHIX	14:22:27
614	3160.500	LSE	14:21:21
85	3160.500	CHIX	14:20:56
3	3161.000	BATE	14:20:55
93	3161.000	CHIX	14:20:55
238	3161.000	LSE	14:20:55
79	3161.000	LSE	14:20:55
318	3161.000	LSE	14:20:55
68	3161.000	BATE	14:20:55
22	3161.000	BATE	14:20:55
16	3161.000	BATE	14:20:55
95	3159.000	CHIX	14:19:21
683	3160.000	LSE	14:19:08
95	3161.000	CHIX	14:18:48
575	3162.000	LSE	14:18:38
567	3162.000	LSE	14:17:52
93	3162.000	CHIX	14:17:09
590	3162.000	LSE	14:17:09
114	3162.000	BATE	14:17:09
5	3162.000	BATE	14:17:09
109	3162.500	BATE	14:17:00
94	3163.000	CHIX	14:16:10
202	3163.000	LSE	14:16:02
203	3163.000	LSE	14:16:02
158	3163.000	LSE	14:16:02
7	3162.500	CHIX	14:15:44
76	3162.500	CHIX	14:15:38
83	3163.500	CHIX	14:14:46
624	3163.500	LSE	14:14:36
107	3163.500	BATE	14:14:36
87	3164.000	CHIX	14:14:18
254	3165.500	LSE	14:13:46
355	3165.500	LSE	14:13:46
85	3166.000	CHIX	14:13:42
586	3167.000	LSE	14:13:34
5	3166.500	CHIX	14:12:51
86	3166.500	CHIX	14:12:51
590	3168.000	LSE	14:12:43
63	3168.500	CHIX	14:11:54
32	3168.500	CHIX	14:11:54
24	3169.000	BATE	14:11:54
96	3169.000	BATE	14:11:54
80	3169.500	CHIX	14:11:25
96	3170.000	CHIX	14:11:11
120	3170.500	BATE	14:11:11
501	3170.500	LSE	14:11:11
117	3170.500	LSE	14:11:11
626	3170.500	LSE	14:10:45
29	3166.000	CHIX	14:09:30
661	3166.000	LSE	14:09:30
65	3166.000	BATE	14:09:30
66	3166.000	CHIX	14:09:30
9	3166.000	BATE	14:09:30
44	3166.000	BATE	14:09:30
679	3166.500	LSE	14:08:43
82	3168.000	CHIX	14:08:13
590	3169.000	LSE	14:08:08
90	3169.000	CHIX	14:07:16
4	3170.000	LSE	14:07:02
243	3170.000	LSE	14:06:47
300	3170.000	LSE	14:06:47
96	3173.000	CHIX	14:06:13
107	3173.000	BATE	14:06:13
48	3173.500	BATE	14:06:11
85	3173.500	CHIX	14:06:11
48	3173.500	BATE	14:06:11
28	3173.500	BATE	14:06:11
50	3174.000	LSE	14:06:10
96	3174.000	CHIX	14:06:10
200	3174.000	LSE	14:06:06
200	3174.000	LSE	14:06:04
190	3174.000	LSE	14:06:04
77	3174.500	CHIX	14:06:02
319	3174.500	LSE	14:06:02
290	3174.500	LSE	14:06:02
10	3174.500	CHIX	14:06:02
12	3173.500	LSE	14:05:37
646	3173.500	LSE	14:05:37
557	3168.000	LSE	14:03:56
114	3168.500	BATE	14:03:27
609	3169.000	LSE	14:03:25
92	3169.000	CHIX	14:03:19
26	3169.000	CHIX	14:03:19
53	3169.000	LSE	14:03:06
67	3169.000	CHIX	14:03:01
78	3169.000	LSE	14:02:22
550	3169.000	LSE	14:02:22
680	3170.500	LSE	14:02:22
71	3168.500	CHIX	14:01:27
86	3170.000	CHIX	14:01:05
104	3170.500	BATE	14:01:02
425	3172.000	LSE	14:01:02
130	3172.000	LSE	14:01:01
549	3171.500	LSE	14:00:27
16	3172.500	BATE	14:00:03
107	3172.500	BATE	14:00:03
142	3174.000	CHIX	14:00:03
98	3174.000	CHIX	14:00:03
134	3174.500	LSE	14:00:03
434	3174.500	LSE	14:00:03
56	3174.500	LSE	14:00:03
616	3172.500	LSE	13:59:15
61	3170.500	BATE	13:58:44
147	3171.500	CHIX	13:58:30
551	3171.500	LSE	13:58:29
130	3171.500	LSE	13:58:29
610	3171.000	LSE	13:58:01
86	3169.000	CHIX	13:56:50
31	3170.000	LSE	13:56:50
523	3170.000	LSE	13:56:50
82	3170.000	CHIX	13:56:37
94	3170.500	CHIX	13:56:37
120	3170.500	BATE	13:56:25
106	3171.000	BATE	13:55:54
521	3171.000	LSE	13:55:54
121	3171.000	LSE	13:55:54
15	3171.000	LSE	13:55:54
717	3172.000	LSE	13:55:49
1065	3172.000	LSE	13:55:49
95	3168.000	CHIX	13:54:38
118	3167.500	BATE	13:53:32
97	3169.000	CHIX	13:53:03
206	3169.000	LSE	13:53:03
439	3169.000	LSE	13:53:03
687	3169.500	LSE	13:52:52
117	3169.500	BATE	13:52:52
83	3169.500	CHIX	13:52:51
82	3170.000	CHIX	13:52:48
654	3170.500	LSE	13:52:48
84	3170.500	CHIX	13:52:33
114	3171.000	CHIX	13:52:32
3	3169.000	LSE	13:51:44
52	3169.000	LSE	13:51:44
601	3169.000	LSE	13:51:44
15	3169.000	LSE	13:51:44
100	3169.000	LSE	13:51:44
295	3169.000	LSE	13:51:44
190	3169.000	LSE	13:51:44
37	3169.000	LSE	13:51:44
331	3166.000	LSE	13:51:36
76	3163.000	BATE	13:49:48
109	3163.000	BATE	13:49:48
76	3163.500	CHIX	13:49:48
667	3163.500	LSE	13:49:48
12	3163.500	CHIX	13:49:42
133	3164.000	LSE	13:49:00
307	3164.000	LSE	13:49:00
224	3164.000	LSE	13:49:00
96	3164.000	CHIX	13:47:45
1	3164.000	CHIX	13:47:39
181	3164.500	LSE	13:47:34
399	3164.500	LSE	13:47:34
85	3164.000	CHIX	13:47:16
80	3164.500	CHIX	13:47:16
69	3164.000	LSE	13:46:33
536	3164.000	LSE	13:46:33
69	3164.000	LSE	13:46:33
205	3164.000	LSE	13:45:55
198	3164.000	LSE	13:45:55
19	3164.000	LSE	13:45:55
177	3164.000	LSE	13:45:55
7	3164.500	BATE	13:45:52
84	3164.500	CHIX	13:45:49
626	3165.500	LSE	13:45:40
106	3164.500	BATE	13:44:42
87	3164.500	CHIX	13:44:41
322	3165.000	LSE	13:44:41
100	3165.000	LSE	13:44:41
176	3165.000	LSE	13:44:41
24	3165.000	LSE	13:44:41
108	3165.500	BATE	13:44:40
640	3166.000	LSE	13:44:10
80	3166.000	CHIX	13:44:10
80	3166.500	CHIX	13:44:04
81	3166.500	BATE	13:44:03
20	3166.500	BATE	13:43:59
27	3166.500	BATE	13:43:59
87	3166.500	CHIX	13:43:43
104	3166.500	BATE	13:43:43
637	3167.500	LSE	13:43:39
611	3166.500	LSE	13:43:31
100	3164.000	LSE	13:42:51
205	3163.500	LSE	13:42:27
86	3163.500	LSE	13:42:26
311	3163.500	LSE	13:42:26
87	3163.500	CHIX	13:41:51
81	3163.500	CHIX	13:41:51
646	3164.000	LSE	13:41:51
113	3164.500	CHIX	13:41:43
636	3165.500	LSE	13:41:41
652	3161.500	LSE	13:40:33
3	3161.500	LSE	13:40:26
250	3161.000	LSE	13:39:40
17	3161.000	LSE	13:39:40
294	3161.000	LSE	13:39:40
544	3161.500	LSE	13:39:34
41	3161.500	LSE	13:39:34
25	3160.500	LSE	13:38:44
15	3160.500	LSE	13:38:44
20	3160.500	LSE	13:38:44
174	3160.500	LSE	13:38:44
39	3160.500	BATE	13:38:44
274	3160.500	LSE	13:38:44
38	3160.500	BATE	13:38:44
38	3160.500	BATE	13:38:44
122	3161.500	CHIX	13:38:37
22	3161.500	CHIX	13:38:37
59	3160.500	LSE	13:38:34
97	3161.000	CHIX	13:38:33
229	3161.500	LSE	13:38:32
414	3161.500	LSE	13:38:32
607	3162.000	LSE	13:38:13
112	3159.000	LSE	13:37:47
200	3159.000	LSE	13:37:47
250	3159.000	LSE	13:37:47
47	3159.000	LSE	13:37:47
91	3159.000	CHIX	13:37:32
116	3159.000	BATE	13:37:32
610	3159.500	LSE	13:37:32
100	3159.000	LSE	13:37:18
94	3159.500	CHIX	13:36:58
86	3160.000	CHIX	13:36:49
100	3159.000	LSE	13:36:22
613	3160.000	LSE	13:36:21
599	3159.500	LSE	13:36:13
623	3159.500	LSE	13:36:13
667	3155.000	LSE	13:35:01
138	3155.000	LSE	13:35:01
12	3155.000	LSE	13:35:01
240	3155.000	LSE	13:34:41
90	3155.000	LSE	13:34:41
118	3155.000	LSE	13:34:40
100	3154.500	LSE	13:34:19
102	3154.500	LSE	13:34:19
60	3154.000	BATE	13:33:53
50	3154.000	CHIX	13:33:52
41	3154.000	BATE	13:33:49
2	3154.000	BATE	13:33:49
43	3154.000	CHIX	13:33:49
224	3155.500	LSE	13:33:46
377	3155.500	LSE	13:33:46
53	3154.000	BATE	13:33:16
53	3154.000	BATE	13:33:16
94	3156.000	CHIX	13:33:16
670	3156.500	LSE	13:33:15
105	3156.500	BATE	13:32:55
49	3158.000	CHIX	13:32:55
50	3158.000	CHIX	13:32:55
564	3158.000	LSE	13:32:55
189	3158.500	LSE	13:32:38
170	3158.500	LSE	13:32:38
120	3158.500	LSE	13:32:38
130	3158.500	LSE	13:32:38
20	3158.500	LSE	13:32:38
99	3158.500	CHIX	13:32:18
62	3158.500	LSE	13:32:18
100	3158.500	LSE	13:32:18
200	3158.500	LSE	13:32:18
166	3158.500	LSE	13:32:18
58	3158.500	LSE	13:32:18
67	3159.000	LSE	13:32:06
42	3159.000	LSE	13:32:06
125	3159.000	LSE	13:32:06
434	3159.000	LSE	13:32:06
798	3160.000	LSE	13:32:06
3	3160.000	LSE	13:32:06
33	3160.000	CHIX	13:31:45
50	3159.000	CHIX	13:31:45
706	3161.000	LSE	13:31:45
271	3159.500	LSE	13:30:39
300	3159.500	LSE	13:30:39
10	3159.500	LSE	13:30:39
91	3159.500	CHIX	13:30:15
641	3161.000	LSE	13:30:15
566	3160.500	LSE	13:29:58
2	3161.000	CHIX	13:29:48
117	3160.500	BATE	13:29:34
84	3161.000	CHIX	13:29:34
652	3161.500	LSE	13:28:30
126	3162.000	CHIX	13:28:28
97	3161.500	CHIX	13:27:18
87	3161.000	CHIX	13:26:11
34	3161.500	BATE	13:26:11
100	3161.500	BATE	13:26:11
111	3161.000	BATE	13:26:11
21	3161.500	CHIX	13:26:11
81	3161.500	CHIX	13:26:11
55	3161.500	CHIX	13:26:06
20	3161.500	CHIX	13:25:55
653	3162.000	LSE	13:25:11
604	3162.500	LSE	13:22:49
88	3162.500	CHIX	13:21:48
112	3162.500	BATE	13:21:48
87	3163.000	CHIX	13:21:41
95	3163.000	CHIX	13:21:10
98	3163.000	BATE	13:21:10
94	3163.000	CHIX	13:21:10
21	3163.000	BATE	13:21:10
499	3163.000	LSE	13:19:40
163	3163.000	LSE	13:19:40
88	3162.500	CHIX	13:19:00
124	3162.500	BATE	13:19:00
680	3162.500	LSE	13:19:00
2	3163.000	CHIX	13:18:28
58	3163.000	CHIX	13:17:11
26	3163.000	CHIX	13:17:11
96	3162.500	CHIX	13:14:54
89	3162.500	CHIX	13:14:54
114	3163.000	BATE	13:14:21
547	3163.500	LSE	13:14:21
128	3163.500	LSE	13:14:21
99	3163.500	CHIX	13:14:21
16	3162.500	CHIX	13:13:32
81	3163.000	CHIX	13:12:36
92	3163.500	CHIX	13:11:13
107	3163.500	BATE	13:11:13
678	3163.000	LSE	13:10:05
120	3163.500	BATE	13:09:18
586	3163.500	LSE	13:09:18
98	3163.500	CHIX	13:09:18
96	3163.500	CHIX	13:09:13
65	3163.500	CHIX	13:09:06
31	3163.500	CHIX	13:08:07
60	3163.500	CHIX	13:08:07
570	3164.000	LSE	13:07:31
118	3164.000	BATE	13:07:31
18	3164.500	CHIX	13:07:31
75	3164.500	CHIX	13:07:31
29	3163.500	CHIX	13:05:53
7	3164.500	CHIX	13:04:30
98	3163.500	CHIX	13:03:21
115	3163.500	BATE	13:03:21
623	3164.000	LSE	13:03:21
95	3164.000	CHIX	13:03:21
114	3164.000	BATE	13:03:21
147	3163.500	LSE	13:01:25
274	3163.500	LSE	13:01:25
168	3163.500	LSE	13:01:23
3	3164.000	CHIX	13:01:22
157	3164.000	CHIX	13:01:22
101	3164.000	CHIX	13:01:22
35	3164.000	CHIX	13:01:22
56	3161.500	CHIX	12:58:49
76	3161.500	CHIX	12:58:49
123	3161.000	BATE	12:58:35
640	3161.500	LSE	12:58:35
90	3162.000	CHIX	12:55:06
104	3162.000	BATE	12:55:06
89	3162.000	CHIX	12:55:06
598	3162.000	LSE	12:55:06
6	3162.000	BATE	12:54:58
87	3166.500	CHIX	12:52:35
121	3166.500	BATE	12:52:35
580	3167.000	LSE	12:52:05
87	3167.000	CHIX	12:52:05
94	3166.500	CHIX	12:50:16
113	3168.500	CHIX	12:49:48
120	3170.000	BATE	12:49:39
84	3170.500	CHIX	12:49:39
124	3170.500	BATE	12:49:39
89	3170.500	CHIX	12:49:39
619	3169.000	LSE	12:48:30
104	3169.500	CHIX	12:48:30
88	3166.500	CHIX	12:47:32
225	3165.500	LSE	12:46:47
329	3165.500	LSE	12:46:47
119	3165.500	BATE	12:46:47
592	3165.000	LSE	12:44:24
84	3165.000	CHIX	12:44:24
112	3165.000	BATE	12:44:24
622	3164.000	LSE	12:41:54
80	3164.000	CHIX	12:41:54
113	3164.000	BATE	12:41:54
12	3164.000	CHIX	12:40:50
72	3164.000	CHIX	12:40:50
88	3164.000	CHIX	12:40:50
58	3164.500	CHIX	12:40:50
90	3161.500	CHIX	12:38:51
640	3161.500	LSE	12:37:28
111	3161.500	BATE	12:37:28
84	3161.500	CHIX	12:37:28
62	3162.000	CHIX	12:37:13
25	3162.000	CHIX	12:37:13
103	3162.000	BATE	12:36:12
551	3162.500	LSE	12:36:12
94	3162.500	CHIX	12:36:12
92	3161.000	CHIX	12:34:37
596	3162.000	LSE	12:34:07
97	3161.000	CHIX	12:32:48
663	3161.000	LSE	12:32:48
111	3161.000	BATE	12:32:48
89	3161.000	CHIX	12:32:48
84	3161.500	CHIX	12:30:32
115	3161.500	BATE	12:30:32
336	3162.000	LSE	12:30:24
243	3162.000	LSE	12:30:24
2	3162.500	CHIX	12:30:20
101	3161.500	LSE	12:29:27
83	3161.500	CHIX	12:29:27
495	3161.500	LSE	12:29:27
42	3161.500	CHIX	12:28:29
100	3161.500	CHIX	12:28:29
111	3161.000	BATE	12:28:29
114	3161.000	BATE	12:28:29
83	3161.000	CHIX	12:28:29
87	3161.500	CHIX	12:27:21
616	3161.000	LSE	12:25:39
83	3161.000	CHIX	12:24:03
80	3161.500	CHIX	12:22:34
593	3163.000	LSE	12:22:28
5	3164.000	BATE	12:21:40
108	3164.000	BATE	12:21:40
94	3164.500	CHIX	12:21:40
85	3164.000	CHIX	12:21:40
104	3164.000	BATE	12:21:40
584	3164.500	LSE	12:21:40
94	3164.500	CHIX	12:21:40
33	3164.500	CHIX	12:21:09
101	3164.500	CHIX	12:20:19
156	3163.000	LSE	12:16:33
3	3163.000	LSE	12:16:33
200	3163.000	LSE	12:16:33
250	3163.000	LSE	12:16:33
120	3162.500	BATE	12:16:33
96	3164.500	CHIX	12:16:00
116	3164.500	BATE	12:16:00
115	3166.000	BATE	12:14:42
94	3166.500	CHIX	12:14:26
84	3166.500	CHIX	12:14:26
589	3167.000	LSE	12:14:06
109	3165.500	CHIX	12:13:28
146	3165.500	CHIX	12:13:28
566	3165.500	LSE	12:12:51
4	3164.000	CHIX	12:10:54
363	3164.500	LSE	12:09:28
197	3164.500	LSE	12:09:28
98	3164.500	CHIX	12:09:28
117	3164.500	BATE	12:09:28
88	3165.500	CHIX	12:08:03
81	3164.500	CHIX	12:06:40
108	3164.500	BATE	12:06:40
85	3165.500	CHIX	12:06:20
620	3167.000	LSE	12:05:44
30	3166.000	CHIX	12:04:22
110	3166.000	CHIX	12:04:22
595	3166.000	LSE	12:04:22
100	3165.500	BATE	12:03:26
85	3165.500	CHIX	12:03:26
113	3165.500	BATE	12:03:26
109	3165.500	BATE	12:03:26
80	3165.500	CHIX	12:03:26
98	3165.000	CHIX	12:02:23
91	3165.500	CHIX	12:01:52
589	3166.000	LSE	12:01:45
94	3166.500	CHIX	12:01:45
549	3162.500	LSE	12:00:17
36	3165.500	BATE	11:59:24
115	3166.000	BATE	11:59:20
2	3167.000	CHIX	11:59:09
235	3167.000	CHIX	11:59:09
31	3167.000	CHIX	11:59:09
121	3168.000	LSE	11:58:00
200	3168.000	LSE	11:58:00
95	3167.000	CHIX	11:58:00
250	3168.000	LSE	11:58:00
64	3168.000	LSE	11:58:00
113	3163.500	BATE	11:56:34
70	3164.000	CHIX	11:56:34
12	3164.000	CHIX	11:56:34
678	3164.500	LSE	11:56:34
160	3162.000	CHIX	11:54:01
2	3162.000	CHIX	11:54:01
110	3162.000	BATE	11:54:01
8	3162.000	BATE	11:54:01
469	3162.500	LSE	11:54:01
84	3162.500	LSE	11:54:01
95	3162.500	CHIX	11:54:01
96	3161.000	CHIX	11:51:39
100	3161.000	BATE	11:51:02
598	3161.500	LSE	11:50:47
26	3162.000	CHIX	11:50:39
91	3161.500	CHIX	11:49:05
66	3161.500	CHIX	11:49:05
564	3162.500	LSE	11:49:02
109	3162.500	BATE	11:49:02
99	3162.500	CHIX	11:49:02
63	3160.500	BATE	11:47:00
45	3160.500	BATE	11:47:00
87	3160.500	CHIX	11:46:11
87	3161.000	CHIX	11:45:44
569	3162.000	LSE	11:45:24
2	3161.500	CHIX	11:43:59
82	3161.500	CHIX	11:43:58
101	3162.000	BATE	11:43:57
62	3162.000	CHIX	11:43:57
28	3162.000	CHIX	11:43:57
577	3162.000	LSE	11:43:57
98	3160.500	CHIX	11:40:38
100	3161.000	BATE	11:40:24
2	3161.000	BATE	11:40:24
97	3161.000	CHIX	11:39:57
121	3161.500	CHIX	11:39:31
117	3161.500	BATE	11:39:31
113	3162.000	CHIX	11:39:29
611	3159.000	LSE	11:38:38
93	3156.500	CHIX	11:36:20
679	3157.000	LSE	11:36:20
118	3154.500	BATE	11:35:27
95	3155.500	CHIX	11:35:27
122	3155.500	BATE	11:35:27
100	3156.000	CHIX	11:35:27
606	3156.000	LSE	11:35:27
84	3155.500	CHIX	11:34:22
95	3154.500	CHIX	11:31:36
555	3155.000	LSE	11:31:36
96	3155.000	CHIX	11:31:36
122	3155.000	BATE	11:31:36
82	3151.500	CHIX	11:28:22
634	3151.500	LSE	11:28:22
85	3152.000	CHIX	11:27:59
95	3152.000	CHIX	11:26:18
35	3153.000	BATE	11:26:18
90	3153.000	BATE	11:26:18
116	3152.500	LSE	11:26:18
102	3152.500	BATE	11:26:18
437	3152.500	LSE	11:26:18
96	3152.500	CHIX	11:24:15
3	3152.500	CHIX	11:24:15
53	3152.500	CHIX	11:24:00
116	3152.000	BATE	11:23:25
82	3152.000	CHIX	11:23:25
575	3152.500	LSE	11:23:20
31	3151.500	CHIX	11:22:34
98	3152.000	CHIX	11:22:09
557	3153.500	LSE	11:21:40
121	3150.500	BATE	11:20:25
95	3150.500	CHIX	11:20:25
107	3151.000	BATE	11:19:35
2	3151.500	BATE	11:19:35
35	3151.500	CHIX	11:19:34
53	3151.500	CHIX	11:19:28
93	3152.000	CHIX	11:19:26
95	3152.000	CHIX	11:19:26
681	3153.000	LSE	11:18:42
106	3151.500	BATE	11:17:27
115	3151.500	BATE	11:17:27
89	3151.500	CHIX	11:17:27
656	3151.000	LSE	11:16:29
81	3151.000	CHIX	11:16:29
90	3151.000	CHIX	11:16:29
80	3151.500	CHIX	11:15:50
653	3151.500	LSE	11:15:41
5	3149.000	CHIX	11:15:00
90	3147.500	CHIX	11:13:04
92	3146.500	CHIX	11:11:13
105	3146.500	BATE	11:11:13
660	3149.000	LSE	11:10:40
92	3152.000	CHIX	11:10:12
108	3153.000	BATE	11:10:09
90	3154.500	CHIX	11:09:32
666	3156.000	LSE	11:09:25
93	3156.000	CHIX	11:09:25
112	3155.000	BATE	11:07:41
87	3156.500	CHIX	11:07:38
89	3161.000	CHIX	11:05:35
665	3162.000	LSE	11:05:26
84	3162.500	CHIX	11:05:23
117	3163.000	BATE	11:05:23
50	3163.500	CHIX	11:04:44
49	3163.500	CHIX	11:04:44
111	3164.000	BATE	11:04:24
81	3164.500	CHIX	11:04:24
17	3163.000	LSE	11:03:29
600	3163.000	LSE	11:03:29
22	3163.500	CHIX	11:03:25
63	3163.500	CHIX	11:03:25
111	3157.000	BATE	11:00:44
97	3157.500	CHIX	11:00:43
307	3159.000	LSE	11:00:32
367	3159.000	LSE	11:00:32
358	3155.500	LSE	10:59:35
90	3156.500	CHIX	10:59:24
645	3158.500	LSE	10:59:17
554	3159.500	LSE	10:59:05
574	3161.000	LSE	10:58:38
678	3159.000	LSE	10:58:07
32	3160.500	CHIX	10:58:04
54	3160.500	CHIX	10:58:04
88	3161.500	LSE	10:57:54
430	3161.500	LSE	10:57:54
79	3161.500	LSE	10:57:54
100	3162.000	BATE	10:57:50
81	3163.000	CHIX	10:57:37
370	3163.500	LSE	10:57:37
201	3163.500	LSE	10:57:37
52	3164.500	LSE	10:57:22
628	3164.500	LSE	10:57:22
83	3164.500	CHIX	10:57:07
103	3165.000	BATE	10:57:00
566	3165.000	LSE	10:57:00
249	3165.500	LSE	10:56:58
489	3165.500	LSE	10:56:58
637	3165.500	LSE	10:56:47
588	3164.500	LSE	10:56:20
82	3164.500	CHIX	10:55:55
113	3165.000	LSE	10:55:42
523	3165.000	LSE	10:55:42
631	3164.000	LSE	10:55:07
599	3164.500	LSE	10:55:01
1	3164.500	LSE	10:54:31
218	3164.500	LSE	10:54:31
329	3164.500	LSE	10:54:29
550	3164.000	LSE	10:54:13
95	3164.000	CHIX	10:54:13
103	3164.500	BATE	10:54:13
83	3164.500	CHIX	10:54:13
665	3165.000	LSE	10:54:13
550	3165.000	LSE	10:53:53
568	3165.000	LSE	10:53:16
635	3163.500	LSE	10:52:50
638	3163.500	LSE	10:52:34
90	3163.500	CHIX	10:52:15
598	3164.000	LSE	10:52:15
553	3164.500	LSE	10:52:05
269	3163.500	LSE	10:51:37
314	3163.500	LSE	10:51:37
577	3164.000	LSE	10:51:08
179	3165.000	LSE	10:50:32
248	3165.000	LSE	10:50:32
248	3164.500	LSE	10:50:32
82	3166.000	CHIX	10:50:30
239	3165.500	LSE	10:50:21
355	3165.500	LSE	10:50:21
622	3164.000	LSE	10:50:03
115	3166.000	BATE	10:49:49
617	3167.000	LSE	10:49:18
27	3167.500	CHIX	10:49:01
43	3167.500	CHIX	10:49:01
96	3167.500	CHIX	10:49:00
29	3167.500	BATE	10:49:00
20	3167.500	BATE	10:49:00
70	3167.500	BATE	10:49:00
113	3167.500	BATE	10:47:42
82	3167.500	CHIX	10:47:42
38	3168.500	CHIX	10:47:28
20	3168.500	CHIX	10:47:28
33	3168.000	CHIX	10:47:28
665	3164.500	LSE	10:46:15
92	3162.500	CHIX	10:44:25
102	3163.000	BATE	10:44:25
94	3163.500	CHIX	10:44:22
74	3164.000	LSE	10:44:22
497	3164.000	LSE	10:44:22
6	3164.500	CHIX	10:44:13
47	3162.000	CHIX	10:43:06
88	3161.500	CHIX	10:41:51
109	3162.500	BATE	10:40:57
92	3163.500	CHIX	10:40:57
80	3163.500	CHIX	10:40:57
630	3163.500	LSE	10:40:57
65	3160.500	CHIX	10:39:55
20	3160.500	CHIX	10:39:55
69	3160.500	BATE	10:39:55
49	3160.500	BATE	10:39:55
86	3161.000	CHIX	10:39:31
86	3161.000	CHIX	10:38:18
618	3161.000	LSE	10:38:18
640	3161.000	LSE	10:37:14
102	3160.500	BATE	10:35:30
99	3161.000	CHIX	10:35:20
95	3161.500	CHIX	10:34:37
105	3161.500	BATE	10:34:37
81	3161.500	CHIX	10:34:37
85	3162.000	CHIX	10:34:34
664	3163.000	LSE	10:33:43
121	3161.000	BATE	10:32:26
86	3161.000	CHIX	10:32:26
89	3161.500	CHIX	10:32:08
89	3162.500	CHIX	10:31:55
672	3159.500	LSE	10:30:21
109	3157.500	BATE	10:29:30
123	3157.500	BATE	10:29:30
100	3158.000	BATE	10:29:13
87	3154.000	CHIX	10:28:04
11	3156.000	CHIX	10:27:48
624	3157.500	LSE	10:27:18
87	3156.000	CHIX	10:26:19
550	3156.500	LSE	10:26:19
86	3156.500	CHIX	10:26:19
98	3156.500	CHIX	10:26:19
1	3155.000	CHIX	10:24:19
89	3155.000	CHIX	10:24:19
99	3155.000	CHIX	10:22:46
646	3155.500	LSE	10:22:46
121	3157.000	BATE	10:21:35
101	3157.500	BATE	10:21:35
93	3157.500	CHIX	10:21:35
176	3158.000	BATE	10:21:17
98	3158.000	CHIX	10:21:17
120	3158.500	BATE	10:21:12
572	3158.500	LSE	10:21:00
88	3154.000	CHIX	10:19:05
95	3155.500	CHIX	10:18:48
92	3156.500	CHIX	10:18:45
570	3157.500	LSE	10:18:42
105	3157.500	CHIX	10:18:42
107	3154.000	BATE	10:17:17
103	3154.000	BATE	10:17:17
97	3154.500	CHIX	10:17:17
99	3154.000	CHIX	10:16:43
83	3154.000	CHIX	10:16:43
3	3155.500	CHIX	10:16:31
83	3155.500	CHIX	10:16:31
25	3156.000	CHIX	10:16:29
566	3155.000	LSE	10:16:28
91	3156.000	CHIX	10:16:24
85	3157.500	CHIX	10:16:21
91	3155.500	CHIX	10:16:10
121	3155.500	CHIX	10:16:10
86	3156.000	CHIX	10:16:06
60	3156.000	CHIX	10:16:06
84	3154.000	CHIX	10:16:02
680	3161.500	LSE	10:15:19
616	3162.000	LSE	10:15:15
646	3162.000	LSE	10:15:15
804	3162.500	LSE	10:15:11
558	3163.500	LSE	10:15:09
561	3163.000	LSE	10:15:09
550	3163.500	LSE	10:15:09
628	3163.500	LSE	10:15:08
664	3162.500	LSE	10:15:07
1695	3162.000	LSE	10:15:07
10713	3162.000	LSE	10:15:07
591	3161.500	LSE	10:15:07
13039	3161.500	LSE	10:15:07
119	3167.000	BATE	10:14:38
113	3167.000	BATE	10:14:38
113	3167.000	LSE	10:09:40
103	3167.000	LSE	10:09:31
166	3162.500	LSE	10:06:36
483	3162.500	LSE	10:06:36
46	3162.500	CHIX	10:06:36
53	3162.500	CHIX	10:06:36
98	3162.500	CHIX	10:05:10
638	3162.000	LSE	10:03:51
90	3162.000	CHIX	10:03:51
80	3162.500	BATE	10:03:38
17	3162.500	BATE	10:03:38
17	3162.500	BATE	10:03:38
2	3163.000	BATE	10:03:30
103	3163.000	BATE	10:03:30
285	3163.500	LSE	10:03:30
173	3163.500	LSE	10:03:30
98	3163.500	CHIX	10:03:30
123	3163.500	LSE	10:03:30
93	3163.500	CHIX	10:03:30
63	3164.500	CHIX	10:03:02
27	3164.500	CHIX	10:03:02
155	3159.500	LSE	09:59:23
121	3159.500	LSE	09:59:23
300	3159.500	LSE	09:59:23
81	3159.500	BATE	09:59:23
23	3160.000	BATE	09:59:23
91	3159.500	CHIX	09:59:23
47	3159.500	BATE	09:59:23
15	3159.500	BATE	09:59:23
19	3159.500	BATE	09:59:23
20	3159.500	BATE	09:59:23
142	3160.000	CHIX	09:59:23
553	3159.000	LSE	09:57:21
33	3158.500	CHIX	09:56:17
50	3158.500	CHIX	09:56:17
85	3158.500	CHIX	09:56:15
89	3159.000	BATE	09:56:15
21	3159.000	BATE	09:56:15
613	3159.500	LSE	09:55:56
122	3159.500	BATE	09:55:56
110	3159.500	CHIX	09:55:50
91	3160.000	CHIX	09:55:50
45	3155.000	BATE	09:52:43
119	3155.000	BATE	09:52:43
92	3155.500	CHIX	09:52:43
89	3155.500	CHIX	09:52:43
612	3156.000	LSE	09:52:19
81	3155.500	CHIX	09:50:04
191	3157.000	LSE	09:49:33
250	3157.000	LSE	09:49:33
200	3156.500	LSE	09:49:33
80	3157.000	CHIX	09:49:33
2	3157.000	CHIX	09:49:33
80	3157.000	CHIX	09:49:31
106	3158.500	BATE	09:48:46
91	3158.500	CHIX	09:48:46
562	3158.500	LSE	09:48:46
95	3161.000	CHIX	09:46:27
89	3162.500	CHIX	09:46:17
120	3162.500	BATE	09:46:17
557	3162.500	LSE	09:46:17
74	3162.500	BATE	09:46:17
32	3162.500	BATE	09:46:17
792	3163.500	LSE	09:45:55
81	3163.500	CHIX	09:45:55
207	3163.500	BATE	09:45:55
136	3163.500	BATE	09:45:55
265	3163.500	CHIX	09:45:55
90	3160.500	CHIX	09:42:20
71	3160.500	CHIX	09:42:20
20	3160.500	CHIX	09:42:20
87	3159.000	CHIX	09:41:04
582	3157.000	LSE	09:40:17
85	3155.000	CHIX	09:37:55
448	3155.000	LSE	09:37:55
52	3155.000	LSE	09:37:55
74	3155.000	LSE	09:37:55
87	3152.000	CHIX	09:35:35
87	3152.000	CHIX	09:35:35
92	3152.500	CHIX	09:34:41
112	3154.000	CHIX	09:34:10
119	3154.000	BATE	09:34:10
619	3154.000	LSE	09:34:10
119	3154.500	BATE	09:33:32
109	3154.500	BATE	09:33:32
92	3155.000	CHIX	09:33:32
81	3155.000	CHIX	09:32:50
31	3155.000	CHIX	09:32:50
592	3154.000	LSE	09:32:14
624	3150.500	LSE	09:30:15
92	3151.000	CHIX	09:30:15
34	3151.500	CHIX	09:30:00
110	3151.500	BATE	09:29:54
81	3152.000	CHIX	09:29:50
93	3153.000	CHIX	09:28:57
122	3153.500	BATE	09:28:54
577	3154.000	LSE	09:28:54
88	3154.000	CHIX	09:28:54
605	3153.500	LSE	09:27:39
143	3149.500	CHIX	09:26:45
81	3148.000	CHIX	09:25:04
117	3148.000	BATE	09:25:04
591	3148.500	LSE	09:25:04
6	3148.500	LSE	09:25:04
24	3148.500	CHIX	09:24:40
28	3148.500	CHIX	09:24:30
98	3148.000	CHIX	09:23:32
111	3148.500	BATE	09:23:32
606	3149.500	LSE	09:22:35
90	3149.000	CHIX	09:22:35
122	3149.000	BATE	09:22:35
683	3149.500	LSE	09:22:35
93	3149.500	CHIX	09:22:35
61	3149.500	CHIX	09:22:35
28	3149.500	CHIX	09:22:35
26	3149.000	CHIX	09:21:16
19	3148.500	CHIX	09:19:19
17	3148.500	CHIX	09:19:19
46	3148.500	CHIX	09:19:19
96	3149.000	CHIX	09:19:13
81	3149.000	CHIX	09:19:13
575	3147.500	LSE	09:17:55
122	3148.000	BATE	09:17:55
102	3148.000	CHIX	09:17:55
609	3149.000	LSE	09:17:19
80	3149.000	CHIX	09:17:19
2	3148.000	BATE	09:15:44
100	3148.000	BATE	09:15:44
98	3149.000	CHIX	09:15:42
579	3149.000	LSE	09:15:42
92	3149.000	CHIX	09:15:42
99	3150.000	CHIX	09:14:11
107	3150.500	BATE	09:14:11
82	3151.000	CHIX	09:13:43
121	3151.000	BATE	09:13:43
578	3151.500	LSE	09:12:59
1	3150.000	CHIX	09:11:11
57	3150.000	CHIX	09:11:09
35	3150.000	CHIX	09:11:09
605	3151.500	LSE	09:11:06
96	3151.500	CHIX	09:10:15
102	3151.000	BATE	09:10:15
122	3151.500	CHIX	09:10:15
81	3152.000	CHIX	09:10:15
102	3152.000	BATE	09:10:15
87	3152.000	CHIX	09:10:15
583	3151.500	LSE	09:09:17
139	3151.500	CHIX	09:08:50
107	3151.000	BATE	09:07:50
604	3151.500	LSE	09:07:50
86	3152.000	CHIX	09:06:41
45	3152.000	LSE	09:05:20
535	3152.000	LSE	09:05:20
113	3153.500	BATE	09:05:15
90	3153.500	CHIX	09:05:15
85	3154.500	CHIX	09:04:58
119	3155.000	BATE	09:04:57
549	3155.500	LSE	09:04:54
18	3155.500	LSE	09:04:54
97	3154.000	CHIX	09:03:41
121	3154.000	BATE	09:03:41
102	3154.000	BATE	09:03:41
87	3154.500	CHIX	09:03:41
110	3154.500	CHIX	09:03:41
30	3155.000	CHIX	09:03:32
27	3153.500	CHIX	09:03:00
96	3153.500	CHIX	09:02:47
647	3153.500	LSE	09:02:47
284	3150.000	LSE	09:00:52
273	3150.000	LSE	09:00:52
87	3150.000	CHIX	09:00:14
90	3150.000	CHIX	09:00:14
357	3151.000	LSE	08:59:32
203	3151.000	LSE	08:59:32
99	3152.000	CHIX	08:59:09
91	3152.000	CHIX	08:59:09
124	3152.000	BATE	08:59:09
115	3152.500	BATE	08:58:24
116	3153.000	CHIX	08:57:39
62	3153.000	CHIX	08:57:39
31	3153.000	CHIX	08:57:39
216	3153.500	LSE	08:57:39
401	3153.500	LSE	08:57:39
88	3149.500	CHIX	08:55:03
109	3149.500	BATE	08:55:03
107	3149.500	BATE	08:55:03
651	3149.500	LSE	08:55:03
20	3150.000	CHIX	08:55:00
38	3150.000	CHIX	08:55:00
36	3150.000	CHIX	08:55:00
186	3150.500	BATE	08:54:48
23	3151.500	CHIX	08:54:27
111	3151.500	CHIX	08:54:27
198	3151.500	LSE	08:54:27
366	3151.500	LSE	08:54:27
31	3149.500	CHIX	08:53:30
77	3149.500	CHIX	08:53:02
110	3149.500	CHIX	08:53:02
185	3148.000	LSE	08:52:23
443	3148.000	LSE	08:52:23
81	3144.000	CHIX	08:50:54
577	3144.500	LSE	08:50:47
85	3143.000	CHIX	08:49:47
15	3145.000	BATE	08:48:30
100	3144.500	BATE	08:48:30
90	3146.000	LSE	08:48:24
501	3146.000	LSE	08:48:24
99	3146.000	CHIX	08:48:24
107	3148.000	BATE	08:47:48
81	3148.500	CHIX	08:47:46
673	3149.000	LSE	08:47:46
24	3149.000	CHIX	08:47:46
66	3149.000	CHIX	08:47:46
89	3149.500	CHIX	08:47:46
80	3149.500	CHIX	08:47:30
120	3147.500	BATE	08:45:36
20	3148.500	CHIX	08:45:05
64	3148.500	CHIX	08:45:05
275	3148.500	LSE	08:45:05
86	3148.500	LSE	08:45:05
198	3148.500	LSE	08:45:05
82	3148.500	CHIX	08:45:05
44	3149.500	BATE	08:44:15
71	3149.500	BATE	08:44:15
97	3147.500	CHIX	08:43:01
87	3148.000	CHIX	08:43:01
360	3148.000	LSE	08:43:00
187	3148.000	LSE	08:43:00
67	3148.000	LSE	08:43:00
29	3148.500	BATE	08:43:00
26	3148.500	BATE	08:42:57
75	3148.500	CHIX	08:42:57
5	3148.500	CHIX	08:42:57
19	3148.500	BATE	08:42:57
37	3148.500	BATE	08:42:57
17	3148.500	CHIX	08:42:43
84	3149.500	BATE	08:42:03
100	3149.500	BATE	08:42:03
95	3149.000	CHIX	08:42:03
94	3149.000	CHIX	08:42:03
128	3149.000	BATE	08:42:03
639	3149.500	LSE	08:42:03
98	3149.000	CHIX	08:40:58
124	3145.500	BATE	08:39:55
88	3145.500	CHIX	08:39:55
87	3146.000	CHIX	08:39:55
111	3146.000	LSE	08:39:55
439	3146.000	LSE	08:39:55
95	3143.000	CHIX	08:38:37
614	3143.500	LSE	08:38:37
551	3142.000	LSE	08:37:16
89	3137.000	CHIX	08:36:11
98	3137.500	CHIX	08:36:11
106	3137.500	BATE	08:36:11
54	3137.500	BATE	08:36:11
18	3137.500	CHIX	08:36:11
62	3137.500	CHIX	08:36:11
60	3137.500	BATE	08:35:48
19	3137.500	BATE	08:35:44
91	3138.000	CHIX	08:35:39
673	3138.500	LSE	08:35:39
84	3133.500	CHIX	08:34:08
80	3134.500	CHIX	08:34:08
411	3132.500	LSE	08:33:13
250	3132.500	LSE	08:33:13
122	3132.500	CHIX	08:33:13
71	3132.500	CHIX	08:33:13
112	3132.500	BATE	08:33:13
19	3132.500	CHIX	08:33:13
676	3132.500	LSE	08:33:13
99	3128.500	CHIX	08:31:01
116	3131.000	BATE	08:30:13
568	3131.000	LSE	08:30:12
96	3132.500	CHIX	08:30:12
98	3133.000	CHIX	08:29:41
99	3133.500	CHIX	08:29:39
121	3134.500	BATE	08:29:39
106	3134.500	BATE	08:29:39
160	3135.500	LSE	08:29:21
121	3135.500	LSE	08:29:21
68	3135.500	LSE	08:29:21
200	3135.500	LSE	08:29:21
250	3135.000	CHIX	08:29:14
664	3135.000	LSE	08:29:14
46	3132.000	CHIX	08:25:42
39	3132.000	CHIX	08:25:42
99	3132.500	CHIX	08:25:26
36	3133.500	BATE	08:25:26
86	3133.500	BATE	08:25:26
85	3134.000	CHIX	08:25:26
159	3134.500	LSE	08:25:21
76	3134.500	LSE	08:25:21
291	3134.500	LSE	08:25:21
22	3134.500	LSE	08:25:21
41	3134.500	LSE	08:25:21
36	3135.000	BATE	08:25:07
83	3135.000	BATE	08:25:07
594	3135.000	LSE	08:25:07
92	3132.500	CHIX	08:24:01
2	3132.500	CHIX	08:24:01
97	3132.500	CHIX	08:24:01
250	3130.500	LSE	08:22:49
121	3130.500	LSE	08:22:49
250	3130.500	LSE	08:22:49
97	3130.500	CHIX	08:22:49
110	3130.500	BATE	08:22:49
91	3132.000	CHIX	08:22:26
106	3132.000	BATE	08:22:26
61	3132.500	CHIX	08:22:26
90	3132.500	CHIX	08:22:26
34	3132.500	CHIX	08:22:26
107	3133.500	BATE	08:22:26
201	3133.000	LSE	08:21:57
354	3133.000	LSE	08:21:57
123	3131.000	BATE	08:20:14
596	3131.500	LSE	08:20:14
81	3131.000	CHIX	08:20:14
89	3131.500	CHIX	08:19:55
584	3132.500	LSE	08:19:51
113	3132.500	CHIX	08:19:51
192	3133.000	CHIX	08:19:51
683	3131.500	LSE	08:18:34
93	3131.500	CHIX	08:18:34
122	3133.500	BATE	08:17:05
99	3134.000	CHIX	08:17:02
91	3135.500	BATE	08:16:58
24	3135.500	BATE	08:16:58
575	3136.500	LSE	08:16:52
126	3136.500	CHIX	08:16:52
101	3136.000	CHIX	08:16:52
84	3136.000	CHIX	08:16:52
121	3136.500	BATE	08:16:52
216	3136.500	BATE	08:16:52
561	3136.500	LSE	08:16:52
94	3137.000	CHIX	08:16:52
28	3127.000	LSE	08:15:08
532	3127.000	LSE	08:15:08
96	3127.000	CHIX	08:15:08
81	3128.000	CHIX	08:14:38
375	3128.000	LSE	08:13:59
205	3128.000	LSE	08:13:59
118	3127.000	CHIX	08:13:59
88	3128.000	CHIX	08:13:59
589	3124.000	LSE	08:12:25
90	3125.500	CHIX	08:12:07
99	3127.000	CHIX	08:12:04
47	3126.500	BATE	08:12:04
75	3126.500	BATE	08:12:04
19	3126.500	CHIX	08:12:04
66	3126.500	CHIX	08:12:04
578	3127.000	LSE	08:12:04
119	3126.500	BATE	08:11:14
102	3130.000	BATE	08:10:45
85	3130.000	CHIX	08:10:45
59	3131.000	CHIX	08:10:45
38	3131.000	CHIX	08:10:45
586	3132.000	LSE	08:10:44
95	3132.500	CHIX	08:10:39
124	3133.000	CHIX	08:10:39
111	3132.000	BATE	08:09:23
681	3133.000	LSE	08:09:23
71	3133.500	BATE	08:09:23
26	3133.500	BATE	08:09:23
76	3133.500	BATE	08:09:23
29	3134.000	BATE	08:09:23
90	3134.000	CHIX	08:09:23
39	3134.000	CHIX	08:09:23
48	3134.000	CHIX	08:09:23
67	3134.000	BATE	08:09:23
82	3134.000	CHIX	08:09:23
10	3134.000	BATE	08:09:23
28	3134.000	CHIX	08:09:23
559	3134.500	LSE	08:09:22
658	3135.500	LSE	08:09:13
88	3133.000	CHIX	08:08:46
112	3128.000	BATE	08:07:47
112	3128.000	BATE	08:07:47
9	3129.500	CHIX	08:07:38
200	3129.500	CHIX	08:07:38
385	3129.000	LSE	08:07:38
257	3129.000	LSE	08:07:38
95	3129.500	CHIX	08:07:36
98	3127.500	CHIX	08:05:24
589	3128.500	LSE	08:05:24
98	3128.000	CHIX	08:05:23
80	3128.000	CHIX	08:05:23
91	3128.000	CHIX	08:05:23
118	3129.500	BATE	08:04:39
87	3129.500	CHIX	08:04:39
71	3129.500	BATE	08:04:39
407	3130.000	LSE	08:04:36
92	3130.000	CHIX	08:04:36
80	3130.500	CHIX	08:04:36
243	3130.000	LSE	08:04:36
32	3129.500	BATE	08:04:23
121	3129.500	BATE	08:04:23
116	3130.000	BATE	08:04:23
99	3130.000	CHIX	08:04:14
167	3128.000	CHIX	08:03:50
574	3129.000	LSE	08:03:46
97	3130.000	CHIX	08:03:46
617	3126.500	LSE	08:03:15
138	3125.500	CHIX	08:02:39
117	3126.500	BATE	08:02:39
128	3126.500	BATE	08:02:39
110	3126.500	BATE	08:02:39
96	3125.500	CHIX	08:02:39
162	3128.500	CHIX	08:02:30
586	3129.000	LSE	08:02:30
86	3131.000	CHIX	08:02:17
9	3131.000	CHIX	08:02:17
631	3126.000	LSE	08:02:00
88	3127.000	CHIX	08:01:55
89	3127.500	CHIX	08:01:55
98	3127.500	CHIX	08:01:43
44	3122.500	CHIX	08:01:26
359	3123.000	LSE	08:01:20
229	3123.000	LSE	08:01:20
602	3123.000	LSE	08:00:19
631	3125.000	LSE	08:00:06

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

POSDVLFFLXLBBBQ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53