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

9th Mar 2022 07:00

RNS Number : 0925E

British American Tobacco PLC

09 March 2022

British American Tobacco p.l.c.

09 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:	08 March 2022
Number of ordinary shares of 25 pence each purchased:	350,000
Highest price paid per share (pence):	2983.50p
Lowest price paid per share (pence):	2939.00p
Volume weighted average price paid per share (pence):	2963.9173p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 167,590,718 of its shares in Treasury. The Company has 2,289,031,289 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 08 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	08/03/2022	250,000	2,963.8550	LSE
British American Tobacco p.l.c.	GB0002875804	08/03/2022	60,000	2,964.0769	CHIX
British American Tobacco p.l.c.	GB0002875804	08/03/2022	40,000	2,964.0671	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
66	2973.000	CHIX	16:24:02
74	2972.000	BATE	16:23:43
99	2972.500	CHIX	16:23:41
563	2972.000	LSE	16:23:32
49	2973.500	BATE	16:23:25
60	2973.500	BATE	16:23:25
92	2974.000	CHIX	16:23:20
425	2973.000	LSE	16:23:12
94	2972.500	CHIX	16:22:59
67	2973.000	LSE	16:22:55
249	2973.000	BATE	16:22:55
553	2973.000	LSE	16:22:55
67	2973.000	LSE	16:22:55
97	2972.000	CHIX	16:22:46
12	2972.000	CHIX	16:22:46
76	2972.000	CHIX	16:22:38
87	2973.000	CHIX	16:22:29
793	2972.500	LSE	16:22:29
51	2975.500	BATE	16:21:48
72	2975.500	BATE	16:21:48
122	2975.500	BATE	16:21:48
92	2975.500	CHIX	16:21:48
718	2975.500	LSE	16:21:48
4	2976.000	CHIX	16:21:41
78	2976.000	CHIX	16:21:41
38	2976.000	CHIX	16:21:35
17	2976.000	CHIX	16:21:34
45	2976.000	CHIX	16:21:34
85	2975.500	CHIX	16:20:59
21	2975.500	CHIX	16:20:59
116	2975.500	BATE	16:20:39
647	2975.500	LSE	16:20:39
85	2975.500	CHIX	16:20:39
41	2976.500	CHIX	16:20:30
114	2976.000	BATE	16:20:17
16	2976.000	LSE	16:20:17
628	2976.000	LSE	16:20:17
26	2976.500	CHIX	16:20:05
63	2976.000	CHIX	16:19:43
23	2976.000	CHIX	16:19:43
106	2976.500	BATE	16:19:42
86	2977.000	CHIX	16:19:42
500	2977.000	LSE	16:19:42
277	2977.000	LSE	16:19:42
82	2977.000	CHIX	16:19:42
22	2975.500	CHIX	16:19:00
28	2975.500	BATE	16:19:00
99	2975.500	CHIX	16:18:58
54	2975.500	BATE	16:18:58
36	2975.500	BATE	16:18:58
64	2975.500	CHIX	16:18:58
17	2975.500	BATE	16:18:57
24	2975.500	CHIX	16:18:57
71	2975.500	BATE	16:18:57
17	2975.500	BATE	16:18:57
572	2975.500	LSE	16:18:14
191	2975.500	LSE	16:18:14
115	2973.500	CHIX	16:17:43
37	2973.500	CHIX	16:17:43
58	2973.500	CHIX	16:17:43
252	2973.500	LSE	16:17:37
529	2973.500	LSE	16:17:37
122	2975.000	BATE	16:16:46
89	2975.500	CHIX	16:16:43
110	2976.500	BATE	16:16:43
99	2977.000	CHIX	16:16:37
7	2977.000	LSE	16:16:37
788	2977.000	LSE	16:16:37
55	2977.000	CHIX	16:16:37
31	2977.000	CHIX	16:16:37
39	2976.500	BATE	16:16:20
59	2976.500	BATE	16:16:20
10	2976.500	BATE	16:16:20
21	2976.500	CHIX	16:16:16
429	2976.000	LSE	16:16:01
342	2976.000	LSE	16:16:01
82	2976.500	CHIX	16:16:00
24	2976.000	CHIX	16:15:37
95	2975.500	CHIX	16:15:24
116	2974.500	BATE	16:14:35
90	2974.500	CHIX	16:14:35
138	2974.500	LSE	16:14:35
141	2974.500	LSE	16:14:35
13	2974.500	LSE	16:14:35
15	2974.500	LSE	16:14:35
267	2974.500	LSE	16:14:35
131	2974.500	LSE	16:14:35
126	2976.000	CHIX	16:14:10
118	2976.000	BATE	16:14:10
96	2976.500	CHIX	16:13:58
242	2976.500	BATE	16:13:58
21	2977.500	CHIX	16:13:53
790	2976.500	LSE	16:13:34
90	2976.500	CHIX	16:13:34
101	2976.500	CHIX	16:13:34
536	2977.000	LSE	16:13:31
213	2977.000	LSE	16:13:31
76	2973.000	CHIX	16:12:32
88	2973.500	CHIX	16:12:31
171	2973.500	BATE	16:12:31
3	2973.500	BATE	16:12:27
2	2972.500	CHIX	16:12:00
80	2972.500	CHIX	16:11:54
747	2972.000	LSE	16:11:49
203	2971.000	CHIX	16:11:23
116	2967.000	BATE	16:10:28
604	2967.500	LSE	16:10:23
148	2967.500	LSE	16:10:23
46	2967.500	LSE	16:10:23
106	2966.500	BATE	16:09:52
623	2967.500	LSE	16:09:52
144	2967.500	LSE	16:09:52
89	2967.500	CHIX	16:09:52
91	2968.000	CHIX	16:09:45
25	2966.000	BATE	16:09:02
53	2966.500	BATE	16:09:02
57	2966.500	BATE	16:09:02
96	2967.500	CHIX	16:09:01
89	2966.500	CHIX	16:09:01
72	2967.500	BATE	16:08:59
29	2967.500	BATE	16:08:59
749	2967.500	LSE	16:08:58
82	2967.500	CHIX	16:08:32
81	2967.500	CHIX	16:08:32
671	2966.000	LSE	16:07:34
69	2967.000	CHIX	16:07:26
26	2967.000	CHIX	16:07:26
296	2967.500	LSE	16:07:26
83	2967.500	CHIX	16:07:26
488	2967.500	LSE	16:06:50
93	2967.500	CHIX	16:06:33
124	2968.000	BATE	16:06:32
126	2968.000	BATE	16:05:59
84	2968.500	CHIX	16:05:55
719	2968.500	LSE	16:05:54
87	2969.000	CHIX	16:05:54
91	2969.500	CHIX	16:05:54
5	2969.000	CHIX	16:05:54
900	2969.000	LSE	16:05:43
115	2969.000	BATE	16:05:43
120	2969.000	BATE	16:05:43
90	2969.000	CHIX	16:05:38
89	2969.500	CHIX	16:05:26
90	2966.500	CHIX	16:04:48
70	2966.000	CHIX	16:04:16
21	2966.000	CHIX	16:04:16
730	2965.500	LSE	16:04:07
115	2962.000	BATE	16:03:03
100	2962.000	BATE	16:03:03
95	2962.500	CHIX	16:03:03
727	2963.000	LSE	16:03:03
93	2963.500	CHIX	16:03:02
80	2963.500	CHIX	16:02:27
120	2964.000	BATE	16:02:27
194	2964.000	BATE	16:02:27
611	2964.500	LSE	16:02:26
184	2964.500	LSE	16:02:26
92	2964.500	CHIX	16:02:26
91	2964.500	CHIX	16:02:10
649	2962.000	LSE	16:01:26
89	2962.000	CHIX	16:01:26
35	2961.000	CHIX	16:01:00
12	2961.500	BATE	16:00:39
105	2961.500	BATE	16:00:39
88	2961.500	CHIX	16:00:39
90	2962.000	CHIX	16:00:30
99	2963.000	CHIX	16:00:30
114	2962.000	BATE	16:00:07
87	2963.000	CHIX	16:00:01
762	2963.000	LSE	16:00:01
214	2964.000	BATE	16:00:00
97	2962.500	CHIX	15:59:35
646	2962.000	LSE	15:59:35
16	2962.000	LSE	15:59:35
122	2961.500	CHIX	15:58:39
3	2962.000	LSE	15:58:26
651	2962.000	LSE	15:58:26
96	2963.000	CHIX	15:58:23
98	2962.500	CHIX	15:58:18
780	2960.000	LSE	15:57:11
90	2961.000	CHIX	15:56:59
115	2961.500	BATE	15:56:44
99	2961.500	CHIX	15:56:44
15	2964.000	BATE	15:56:11
100	2964.000	BATE	15:56:11
592	2964.000	LSE	15:56:11
200	2964.000	LSE	15:56:11
22	2964.500	BATE	15:56:11
55	2964.500	BATE	15:56:11
38	2964.500	BATE	15:56:11
73	2965.000	CHIX	15:56:07
13	2965.000	CHIX	15:56:07
7	2965.000	CHIX	15:56:07
80	2965.000	CHIX	15:56:07
80	2966.000	CHIX	15:55:52
84	2966.500	CHIX	15:55:43
700	2966.500	LSE	15:55:43
86	2965.000	CHIX	15:54:28
105	2965.500	BATE	15:54:27
86	2965.500	CHIX	15:54:27
109	2965.500	BATE	15:54:27
764	2965.500	LSE	15:54:27
81	2966.000	CHIX	15:53:40
87	2966.000	CHIX	15:53:40
688	2966.000	LSE	15:53:34
81	2965.000	CHIX	15:52:39
91	2965.000	CHIX	15:52:39
84	2965.000	CHIX	15:52:39
121	2965.000	BATE	15:52:39
706	2965.500	LSE	15:52:12
103	2965.000	BATE	15:51:24
87	2965.000	CHIX	15:51:24
88	2965.500	BATE	15:51:06
98	2966.000	CHIX	15:51:06
30	2965.500	BATE	15:51:06
714	2966.000	LSE	15:51:00
138	2965.500	CHIX	15:50:26
110	2965.500	BATE	15:50:26
83	2966.000	CHIX	15:50:23
269	2965.500	LSE	15:50:13
346	2965.500	LSE	15:50:13
55	2965.500	LSE	15:50:13
96	2964.500	BATE	15:49:14
34	2964.500	BATE	15:49:14
19	2964.500	BATE	15:49:14
78	2964.500	LSE	15:49:14
260	2964.500	LSE	15:49:14
314	2964.500	LSE	15:49:14
97	2966.000	CHIX	15:48:59
95	2966.000	CHIX	15:48:24
89	2966.000	CHIX	15:48:17
124	2966.000	LSE	15:48:14
300	2966.000	LSE	15:48:14
294	2966.000	LSE	15:48:14
95	2966.500	CHIX	15:48:13
1	2967.000	CHIX	15:47:50
105	2967.000	BATE	15:47:19
440	2967.500	LSE	15:47:11
300	2967.500	LSE	15:47:11
98	2968.500	CHIX	15:47:05
123	2969.500	BATE	15:46:46
96	2969.500	CHIX	15:46:46
111	2970.000	BATE	15:46:40
92	2970.500	CHIX	15:46:40
681	2971.000	LSE	15:46:40
81	2968.500	CHIX	15:46:11
89	2968.500	CHIX	15:45:36
699	2968.500	LSE	15:45:36
8	2969.000	CHIX	15:45:19
39	2968.000	BATE	15:44:50
33	2968.000	BATE	15:44:50
39	2968.000	BATE	15:44:50
61	2968.500	CHIX	15:44:37
36	2968.500	CHIX	15:44:37
731	2969.000	LSE	15:44:35
122	2969.000	BATE	15:44:13
125	2969.500	BATE	15:44:11
146	2970.500	CHIX	15:44:11
476	2970.000	LSE	15:43:42
302	2970.000	LSE	15:43:42
3	2969.500	BATE	15:43:15
29	2969.500	BATE	15:43:15
16	2969.500	BATE	15:43:14
54	2969.500	BATE	15:43:14
92	2970.000	CHIX	15:43:14
91	2970.500	CHIX	15:43:12
83	2971.500	CHIX	15:43:05
24	2971.500	CHIX	15:43:05
97	2971.500	CHIX	15:43:02
2	2971.500	LSE	15:43:02
769	2971.500	LSE	15:43:02
86	2970.000	CHIX	15:42:07
93	2970.500	CHIX	15:42:07
794	2968.000	LSE	15:41:15
108	2968.000	BATE	15:41:15
102	2972.500	BATE	15:40:33
87	2973.000	CHIX	15:40:33
88	2973.000	CHIX	15:40:33
82	2974.000	CHIX	15:40:19
732	2974.000	LSE	15:40:15
112	2972.500	BATE	15:39:33
785	2972.500	LSE	15:39:33
94	2972.500	CHIX	15:39:33
101	2972.500	BATE	15:39:33
81	2972.500	CHIX	15:39:33
165	2973.000	BATE	15:39:22
93	2972.000	CHIX	15:38:56
106	2972.000	CHIX	15:38:56
11	2972.000	CHIX	15:38:56
520	2972.500	LSE	15:38:37
225	2972.500	LSE	15:38:37
84	2970.000	CHIX	15:37:37
103	2970.000	BATE	15:37:37
72	2970.000	LSE	15:37:37
400	2970.000	LSE	15:37:37
250	2970.000	LSE	15:37:37
99	2970.500	CHIX	15:37:02
27	2970.000	LSE	15:37:02
82	2970.500	CHIX	15:36:48
375	2970.000	LSE	15:36:48
50	2970.000	LSE	15:36:43
200	2970.000	LSE	15:36:43
100	2971.000	BATE	15:36:43
151	2970.500	BATE	15:36:43
18	2970.000	LSE	15:36:43
538	2970.500	LSE	15:36:28
95	2970.500	LSE	15:36:28
94	2970.500	CHIX	15:36:28
7	2971.000	CHIX	15:36:28
75	2971.000	CHIX	15:36:28
77	2970.500	LSE	15:36:25
113	2970.500	BATE	15:36:18
41	2966.000	BATE	15:35:37
98	2966.000	CHIX	15:35:34
125	2964.500	LSE	15:34:37
633	2964.500	LSE	15:34:37
98	2964.500	CHIX	15:34:37
675	2965.000	LSE	15:34:36
92	2965.000	CHIX	15:34:36
89	2960.500	CHIX	15:32:55
118	2960.500	BATE	15:32:55
98	2961.000	CHIX	15:32:55
778	2961.000	LSE	15:32:47
49	2961.500	BATE	15:32:06
17	2961.500	BATE	15:32:06
56	2961.500	BATE	15:32:06
94	2962.000	CHIX	15:32:04
91	2962.500	CHIX	15:32:00
732	2962.500	LSE	15:31:11
86	2963.500	CHIX	15:31:09
123	2964.000	BATE	15:31:07
83	2964.000	CHIX	15:31:07
124	2964.500	BATE	15:31:06
90	2964.500	CHIX	15:30:48
313	2967.000	LSE	15:30:30
52	2967.000	LSE	15:30:30
326	2967.000	LSE	15:30:30
128	2961.500	CHIX	15:30:02
98	2961.500	BATE	15:30:02
98	2962.500	CHIX	15:29:55
116	2963.000	BATE	15:29:37
644	2963.000	LSE	15:29:37
84	2963.000	CHIX	15:29:30
776	2961.500	LSE	15:28:49
75	2960.000	CHIX	15:28:14
23	2960.000	CHIX	15:28:14
146	2960.000	BATE	15:28:14
91	2960.000	CHIX	15:28:14
662	2959.500	LSE	15:27:34
92	2957.500	CHIX	15:26:51
24	2958.000	BATE	15:26:49
29	2958.000	BATE	15:26:49
77	2958.000	CHIX	15:26:49
89	2958.000	BATE	15:26:49
21	2958.000	CHIX	15:26:49
384	2960.000	LSE	15:26:15
310	2960.000	LSE	15:26:15
91	2960.000	CHIX	15:26:14
87	2960.000	CHIX	15:25:56
669	2960.500	LSE	15:25:27
99	2961.500	CHIX	15:24:53
109	2962.000	BATE	15:24:51
723	2962.500	LSE	15:24:38
98	2963.500	CHIX	15:24:18
80	2965.000	CHIX	15:24:16
92	2965.000	CHIX	15:24:16
110	2965.000	BATE	15:24:16
92	2965.500	CHIX	15:24:12
97	2965.500	BATE	15:24:10
26	2965.500	BATE	15:24:10
102	2965.500	BATE	15:24:10
108	2965.500	CHIX	15:23:51
137	2965.500	LSE	15:23:50
619	2965.500	LSE	15:23:49
147	2959.500	CHIX	15:22:51
618	2959.500	LSE	15:22:51
390	2959.500	LSE	15:22:12
140	2959.500	LSE	15:22:12
183	2959.500	LSE	15:22:12
82	2959.500	CHIX	15:21:21
726	2960.500	LSE	15:21:08
6	2962.000	BATE	15:20:39
110	2962.000	BATE	15:20:37
97	2963.500	CHIX	15:20:35
122	2965.000	BATE	15:20:11
96	2965.000	CHIX	15:20:11
85	2965.000	CHIX	15:20:11
119	2965.500	BATE	15:20:11
11	2966.000	CHIX	15:20:11
47	2966.000	LSE	15:20:08
669	2966.000	LSE	15:20:08
80	2966.000	CHIX	15:20:08
98	2966.000	CHIX	15:19:42
712	2966.500	LSE	15:19:17
686	2963.500	LSE	15:18:18
95	2966.000	CHIX	15:18:03
50	2966.000	CHIX	15:18:03
94	2966.000	CHIX	15:18:03
118	2966.000	BATE	15:18:02
102	2966.000	BATE	15:18:02
99	2966.500	CHIX	15:18:02
667	2967.000	LSE	15:18:02
102	2966.500	BATE	15:18:02
119	2966.500	BATE	15:17:47
91	2966.000	CHIX	15:17:21
85	2966.000	CHIX	15:17:21
87	2966.500	CHIX	15:16:54
702	2966.500	LSE	15:16:54
87	2966.500	CHIX	15:16:37
679	2965.500	LSE	15:16:09
82	2965.500	LSE	15:16:09
88	2962.000	CHIX	15:15:33
101	2962.500	BATE	15:14:44
801	2962.500	LSE	15:14:44
99	2963.500	CHIX	15:14:33
122	2964.000	BATE	15:14:32
93	2964.500	CHIX	15:14:20
81	2964.500	CHIX	15:14:01
106	2965.000	BATE	15:13:59
116	2965.500	BATE	15:13:59
747	2966.000	LSE	15:13:56
85	2966.000	CHIX	15:13:56
12	2966.500	CHIX	15:13:56
81	2966.500	CHIX	15:13:56
58	2962.500	BATE	15:13:04
675	2962.500	LSE	15:13:04
135	2962.500	BATE	15:13:04
89	2962.500	CHIX	15:13:04
103	2963.000	CHIX	15:13:02
266	2960.500	LSE	15:12:19
454	2960.500	LSE	15:12:19
136	2957.500	CHIX	15:11:42
705	2958.500	LSE	15:10:32
88	2959.000	CHIX	15:10:32
80	2959.000	CHIX	15:10:32
2	2960.500	BATE	15:09:48
101	2960.500	BATE	15:09:48
86	2961.000	CHIX	15:09:48
7	2961.000	LSE	15:09:46
501	2961.000	LSE	15:09:46
86	2961.000	LSE	15:09:43
101	2961.000	LSE	15:09:42
120	2961.500	CHIX	15:09:37
112	2962.000	BATE	15:09:32
94	2963.000	CHIX	15:09:18
718	2963.000	LSE	15:09:18
20	2962.500	BATE	15:08:16
12	2962.500	BATE	15:08:16
62	2962.500	BATE	15:08:16
19	2962.500	BATE	15:08:16
80	2963.000	CHIX	15:08:13
119	2963.000	BATE	15:08:13
95	2963.000	CHIX	15:08:13
731	2963.500	LSE	15:08:09
79	2964.000	CHIX	15:08:02
565	2964.000	LSE	15:07:00
126	2964.000	LSE	15:07:00
90	2963.500	CHIX	15:07:00
89	2964.000	CHIX	15:07:00
73	2964.500	BATE	15:06:17
16	2964.500	BATE	15:06:17
26	2964.500	BATE	15:06:17
113	2965.000	BATE	15:06:17
31	2965.500	BATE	15:06:17
88	2965.500	BATE	15:06:17
89	2966.000	CHIX	15:06:17
91	2966.000	CHIX	15:06:17
782	2966.500	LSE	15:06:17
104	2967.000	BATE	15:05:48
14	2967.000	CHIX	15:05:48
14	2967.000	BATE	15:05:48
83	2967.000	CHIX	15:05:48
2	2967.000	BATE	15:05:48
723	2967.500	LSE	15:05:46
102	2967.500	CHIX	15:05:46
88	2968.000	CHIX	15:05:45
101	2961.500	BATE	15:04:49
82	2961.500	CHIX	15:04:49
665	2962.500	LSE	15:04:49
95	2960.000	CHIX	15:04:08
783	2961.000	LSE	15:03:42
101	2961.500	CHIX	15:03:37
2	2963.000	LSE	15:03:18
671	2963.000	LSE	15:03:18
15	2963.000	LSE	15:03:18
95	2963.000	CHIX	15:03:18
124	2965.000	BATE	15:02:45
115	2965.500	CHIX	15:02:45
748	2965.500	LSE	15:02:45
122	2965.500	BATE	15:02:45
84	2966.000	CHIX	15:02:31
105	2966.000	BATE	15:02:28
45	2966.000	BATE	15:02:28
72	2966.000	BATE	15:02:19
90	2966.000	CHIX	15:02:19
663	2966.500	LSE	15:01:50
2	2967.000	BATE	15:01:46
40	2967.000	BATE	15:01:46
44	2967.000	BATE	15:01:46
28	2967.000	BATE	15:01:46
105	2967.500	CHIX	15:01:43
17	2967.500	CHIX	15:01:43
96	2967.500	CHIX	15:01:43
109	2967.500	BATE	15:01:43
156	2968.000	CHIX	15:01:43
736	2966.500	LSE	15:01:08
702	2966.500	LSE	15:01:08
171	2967.000	BATE	15:01:08
98	2965.000	CHIX	15:00:06
283	2966.000	LSE	15:00:01
311	2966.000	LSE	15:00:01
71	2966.000	LSE	15:00:01
3	2966.000	CHIX	15:00:01
85	2966.000	CHIX	15:00:01
119	2966.000	CHIX	15:00:01
77	2966.000	LSE	15:00:01
300	2966.000	LSE	15:00:01
186	2966.000	LSE	14:59:59
101	2966.000	CHIX	14:59:59
78	2966.000	LSE	14:59:50
90	2967.000	CHIX	14:59:49
55	2963.000	CHIX	14:59:09
20	2963.000	CHIX	14:59:09
450	2962.500	LSE	14:58:51
548	2962.000	LSE	14:58:23
110	2962.000	BATE	14:58:23
89	2962.000	CHIX	14:58:23
81	2962.000	CHIX	14:58:23
131	2962.000	LSE	14:58:23
106	2962.500	BATE	14:58:19
122	2963.000	BATE	14:58:18
47	2961.500	CHIX	14:57:54
337	2961.500	LSE	14:57:53
323	2962.000	LSE	14:57:52
342	2962.000	LSE	14:57:52
98	2962.000	CHIX	14:57:52
34	2963.000	CHIX	14:57:51
54	2963.000	CHIX	14:57:51
6	2957.000	CHIX	14:56:43
6	2958.000	LSE	14:56:43
59	2958.000	LSE	14:56:43
50	2958.000	LSE	14:56:42
250	2958.000	LSE	14:56:42
413	2958.000	LSE	14:56:39
98	2958.000	LSE	14:56:39
300	2958.000	LSE	14:56:34
300	2958.000	LSE	14:56:34
93	2957.000	CHIX	14:55:47
110	2958.500	BATE	14:55:38
86	2958.500	CHIX	14:55:38
5	2958.500	CHIX	14:55:38
4	2958.500	BATE	14:55:38
124	2958.500	BATE	14:55:37
93	2958.500	CHIX	14:55:37
80	2958.500	CHIX	14:55:37
505	2959.500	LSE	14:55:26
101	2959.500	LSE	14:55:23
129	2959.500	LSE	14:55:20
112	2958.500	BATE	14:54:46
96	2958.500	CHIX	14:54:46
27	2959.000	LSE	14:54:27
755	2959.000	LSE	14:54:27
113	2960.500	BATE	14:53:47
718	2960.500	LSE	14:53:47
93	2961.000	CHIX	14:53:47
94	2961.000	CHIX	14:53:45
98	2962.500	CHIX	14:53:30
682	2963.000	LSE	14:53:29
15	2962.000	BATE	14:52:59
129	2962.000	LSE	14:52:59
87	2962.000	BATE	14:52:59
27	2964.000	BATE	14:52:41
25	2964.000	CHIX	14:52:41
91	2964.000	CHIX	14:52:41
84	2964.000	BATE	14:52:41
72	2964.000	CHIX	14:52:41
13	2964.000	CHIX	14:52:41
58	2964.000	CHIX	14:52:41
104	2965.000	LSE	14:52:35
250	2965.000	LSE	14:52:35
321	2965.000	LSE	14:52:35
97	2965.000	CHIX	14:52:35
75	2965.500	CHIX	14:52:35
21	2965.500	CHIX	14:52:31
1	2965.500	CHIX	14:52:30
110	2964.500	BATE	14:51:50
108	2964.500	BATE	14:51:50
2	2965.500	BATE	14:51:41
92	2965.500	BATE	14:51:41
23	2965.500	BATE	14:51:41
27	2965.500	BATE	14:51:41
701	2966.000	LSE	14:51:32
94	2964.500	CHIX	14:50:51
88	2964.500	CHIX	14:50:51
123	2965.500	CHIX	14:50:47
757	2965.500	LSE	14:50:47
52	2963.500	BATE	14:50:13
122	2963.500	BATE	14:50:13
84	2964.000	CHIX	14:50:13
200	2964.000	LSE	14:50:07
406	2964.000	LSE	14:50:07
77	2964.000	LSE	14:50:07
83	2963.500	CHIX	14:49:43
33	2964.500	CHIX	14:49:40
96	2963.000	CHIX	14:49:14
581	2964.000	LSE	14:49:14
190	2964.000	LSE	14:49:14
163	2959.500	LSE	14:48:26
95	2959.500	CHIX	14:48:26
250	2959.500	LSE	14:48:26
250	2959.500	LSE	14:48:26
87	2959.500	CHIX	14:48:26
43	2959.500	LSE	14:48:26
104	2960.000	CHIX	14:48:25
71	2960.000	BATE	14:47:42
43	2960.000	BATE	14:47:42
4	2960.000	BATE	14:47:42
102	2960.000	BATE	14:47:42
50	2960.500	BATE	14:47:42
72	2960.500	BATE	14:47:42
116	2961.000	LSE	14:47:42
564	2961.000	LSE	14:47:42
50	2961.000	LSE	14:47:36
50	2961.000	LSE	14:47:36
7	2961.000	LSE	14:47:36
92	2961.500	CHIX	14:47:13
58	2961.500	CHIX	14:47:13
38	2961.500	CHIX	14:47:13
21	2964.000	CHIX	14:46:48
67	2964.000	CHIX	14:46:48
2	2964.000	CHIX	14:46:48
126	2964.500	CHIX	14:46:47
305	2965.000	LSE	14:46:45
242	2965.000	LSE	14:46:45
200	2965.000	LSE	14:46:45
704	2965.500	LSE	14:46:44
101	2963.000	BATE	14:46:06
2	2963.000	BATE	14:46:06
115	2963.000	BATE	14:46:06
112	2963.000	BATE	14:46:06
89	2963.500	CHIX	14:46:06
88	2964.000	CHIX	14:45:59
701	2964.500	LSE	14:45:58
111	2963.500	LSE	14:45:31
96	2962.500	BATE	14:45:13
82	2963.500	CHIX	14:45:07
31	2965.000	CHIX	14:45:01
63	2965.000	CHIX	14:45:01
42	2965.500	BATE	14:45:01
71	2965.500	BATE	14:45:01
651	2967.000	LSE	14:44:37
173	2967.500	CHIX	14:44:37
118	2967.000	BATE	14:44:37
85	2967.500	CHIX	14:44:37
102	2967.500	BATE	14:44:37
642	2967.500	LSE	14:44:37
84	2964.500	CHIX	14:44:00
97	2965.000	CHIX	14:43:57
90	2965.500	CHIX	14:43:57
702	2965.500	LSE	14:43:57
659	2960.500	LSE	14:43:05
87	2961.000	CHIX	14:43:05
97	2961.500	CHIX	14:43:05
33	2961.500	LSE	14:43:05
100	2961.500	LSE	14:43:05
100	2961.500	LSE	14:43:05
100	2961.500	LSE	14:43:05
309	2961.500	LSE	14:43:05
206	2963.000	LSE	14:41:51
535	2963.000	LSE	14:41:50
102	2966.000	BATE	14:41:47
82	2967.500	CHIX	14:41:47
95	2968.500	CHIX	14:41:45
7	2970.000	BATE	14:41:38
88	2970.000	CHIX	14:41:38
106	2970.000	BATE	14:41:34
666	2971.500	LSE	14:41:30
82	2972.500	CHIX	14:41:18
198	2974.000	LSE	14:41:07
1	2974.000	LSE	14:41:07
542	2974.000	LSE	14:41:07
25	2972.500	CHIX	14:40:55
63	2972.500	CHIX	14:40:55
122	2970.500	CHIX	14:40:29
24	2970.500	BATE	14:40:29
77	2970.500	BATE	14:40:29
22	2970.500	CHIX	14:40:29
755	2971.500	LSE	14:40:23
120	2971.500	CHIX	14:40:10
116	2973.500	BATE	14:39:50
104	2973.500	BATE	14:39:50
706	2974.000	LSE	14:39:50
25	2974.500	BATE	14:39:32
80	2974.500	BATE	14:39:32
231	2975.000	CHIX	14:39:31
21	2975.000	CHIX	14:39:31
109	2976.000	BATE	14:39:14
123	2975.500	BATE	14:39:14
101	2975.500	BATE	14:39:14
180	2976.000	LSE	14:39:08
619	2976.000	LSE	14:39:08
727	2976.500	LSE	14:39:07
98	2974.500	CHIX	14:38:27
82	2974.500	CHIX	14:38:27
131	2975.000	LSE	14:38:24
73	2975.000	LSE	14:38:24
90	2977.000	CHIX	14:38:05
675	2977.500	LSE	14:38:05
64	2977.500	BATE	14:38:05
15	2977.500	BATE	14:38:05
31	2977.500	BATE	14:38:05
14	2977.500	BATE	14:38:05
1	2979.500	CHIX	14:37:46
210	2979.500	CHIX	14:37:45
791	2980.000	LSE	14:37:45
102	2979.500	BATE	14:37:05
97	2980.000	CHIX	14:37:03
20	2980.500	CHIX	14:37:01
416	2980.500	LSE	14:37:00
266	2980.500	LSE	14:37:00
91	2982.500	CHIX	14:36:41
104	2982.500	CHIX	14:36:41
108	2982.500	BATE	14:36:41
87	2983.000	CHIX	14:36:41
33	2983.000	CHIX	14:36:41
52	2983.000	CHIX	14:36:41
801	2983.000	LSE	14:36:41
29	2983.500	CHIX	14:36:27
767	2982.000	LSE	14:36:02
216	2979.500	LSE	14:35:23
542	2979.500	LSE	14:35:23
1	2979.500	BATE	14:35:23
113	2979.500	BATE	14:35:23
88	2979.500	CHIX	14:35:23
84	2980.000	CHIX	14:35:23
94	2980.000	CHIX	14:35:23
763	2981.500	LSE	14:35:20
14	2981.500	CHIX	14:35:01
23	2981.500	CHIX	14:35:01
14	2981.000	CHIX	14:34:58
104	2980.000	CHIX	14:34:35
106	2980.000	BATE	14:34:35
118	2980.000	BATE	14:34:35
117	2980.000	BATE	14:34:35
788	2980.000	LSE	14:34:35
777	2981.000	LSE	14:34:19
224	2981.500	CHIX	14:34:15
645	2982.000	LSE	14:34:02
115	2982.000	BATE	14:34:02
34	2983.000	BATE	14:33:58
100	2983.000	BATE	14:33:58
111	2982.500	BATE	14:33:58
486	2982.500	LSE	14:33:58
425	2982.500	LSE	14:33:56
27	2983.000	CHIX	14:33:56
100	2983.500	BATE	14:33:56
299	2983.000	CHIX	14:33:56
950	2983.000	LSE	14:33:56
83	2983.000	CHIX	14:33:56
80	2983.000	CHIX	14:33:43
158	2980.000	BATE	14:33:10
1	2980.000	CHIX	14:33:05
22	2979.500	CHIX	14:32:53
114	2979.500	CHIX	14:32:53
34	2979.500	CHIX	14:32:47
28	2979.500	LSE	14:32:41
700	2979.500	LSE	14:32:41
166	2979.500	CHIX	14:32:41
732	2980.000	LSE	14:32:38
121	2980.000	BATE	14:32:38
24	2980.000	CHIX	14:32:13
45	2980.000	CHIX	14:32:04
26	2980.000	CHIX	14:32:04
68	2980.000	CHIX	14:32:04
81	2981.000	CHIX	14:31:56
105	2981.000	CHIX	14:31:56
635	2981.000	LSE	14:31:56
46	2981.000	LSE	14:31:56
689	2982.000	LSE	14:31:51
47	2982.000	LSE	14:31:51
116	2982.000	BATE	14:31:51
152	2982.000	BATE	14:31:51
599	2982.500	LSE	14:31:51
194	2982.500	LSE	14:31:51
837	2982.500	LSE	14:31:51
81	2982.500	CHIX	14:31:46
192	2983.000	CHIX	14:31:46
207	2982.500	BATE	14:31:46
115	2983.000	CHIX	14:31:42
18	2981.000	CHIX	14:31:19
92	2981.000	CHIX	14:31:19
409	2979.500	LSE	14:30:44
306	2979.500	LSE	14:30:44
730	2981.000	LSE	14:30:40
463	2980.500	LSE	14:30:26
217	2980.500	LSE	14:30:26
283	2975.500	LSE	14:29:59
399	2975.500	LSE	14:29:59
106	2975.500	BATE	14:29:59
97	2976.000	CHIX	14:29:58
20	2976.000	CHIX	14:29:51
18	2976.000	CHIX	14:29:51
137	2976.000	CHIX	14:29:51
20	2975.500	LSE	14:29:33
118	2976.000	BATE	14:29:33
12	2976.500	CHIX	14:28:59
26	2976.500	CHIX	14:28:59
26	2976.500	CHIX	14:28:59
12	2976.500	CHIX	14:28:59
12	2976.500	CHIX	14:28:59
26	2976.500	CHIX	14:28:59
12	2976.500	CHIX	14:28:59
25	2976.500	CHIX	14:28:59
25	2976.500	CHIX	14:28:59
12	2976.500	CHIX	14:28:59
41	2976.500	CHIX	14:28:59
46	2976.500	CHIX	14:28:59
91	2976.500	CHIX	14:28:59
56	2976.500	BATE	14:28:56
94	2976.500	CHIX	14:28:30
321	2976.500	LSE	14:28:28
334	2976.500	LSE	14:28:28
56	2977.000	CHIX	14:28:11
16	2977.000	CHIX	14:28:11
26	2977.000	CHIX	14:28:11
140	2975.000	BATE	14:27:46
116	2975.000	BATE	14:27:46
311	2975.500	LSE	14:27:39
120	2975.500	LSE	14:27:39
309	2975.500	LSE	14:27:39
45	2975.500	LSE	14:27:12
701	2975.500	LSE	14:27:12
43	2975.500	LSE	14:27:12
672	2975.500	LSE	14:27:12
38	2976.000	CHIX	14:26:30
62	2976.000	CHIX	14:26:30
25	2976.000	CHIX	14:26:30
54	2976.000	CHIX	14:26:30
101	2976.500	BATE	14:25:26
98	2977.000	CHIX	14:25:01
87	2977.000	BATE	14:25:01
21	2977.000	BATE	14:25:01
116	2977.000	BATE	14:25:01
92	2977.500	CHIX	14:25:00
500	2976.500	LSE	14:24:18
220	2976.500	LSE	14:24:18
715	2976.500	LSE	14:24:18
147	2976.500	BATE	14:24:18
41	2976.500	CHIX	14:23:54
14	2976.500	CHIX	14:23:54
26	2976.500	CHIX	14:23:54
41	2976.000	CHIX	14:23:11
18	2976.000	CHIX	14:23:11
25	2976.000	CHIX	14:23:11
25	2976.000	CHIX	14:23:11
19	2976.000	CHIX	14:23:11
41	2976.000	CHIX	14:23:11
42	2976.000	CHIX	14:23:11
784	2976.000	LSE	14:22:33
132	2976.000	CHIX	14:22:33
105	2976.000	CHIX	14:22:33
24	2976.000	CHIX	14:22:21
107	2974.000	BATE	14:19:05
452	2974.500	LSE	14:18:18
299	2974.500	LSE	14:18:18
50	2975.000	CHIX	14:18:15
45	2975.000	CHIX	14:18:15
121	2974.000	BATE	14:17:35
111	2974.500	CHIX	14:17:35
168	2975.000	BATE	14:17:32
78	2975.000	CHIX	14:17:32
19	2975.000	CHIX	14:17:32
736	2975.000	LSE	14:17:32
172	2975.500	CHIX	14:17:06
715	2975.000	LSE	14:15:27
80	2974.000	CHIX	14:13:36
99	2971.500	CHIX	14:12:29
34	2972.000	BATE	14:12:27
69	2972.000	BATE	14:12:25
411	2973.000	LSE	14:12:20
300	2973.000	LSE	14:12:20
27	2972.500	CHIX	14:11:22
1	2973.000	CHIX	14:11:15
97	2973.000	CHIX	14:10:19
156	2973.000	CHIX	14:10:19
208	2974.000	LSE	14:10:15
505	2974.000	LSE	14:10:15
122	2974.000	BATE	14:10:15
106	2975.000	CHIX	14:09:53
108	2970.000	BATE	14:08:49
332	2968.000	LSE	14:07:56
330	2968.000	LSE	14:07:56
34	2968.000	LSE	14:07:56
106	2968.500	BATE	14:06:59
118	2968.500	BATE	14:06:59
103	2968.500	BATE	14:06:59
97	2968.500	CHIX	14:06:59
94	2969.000	CHIX	14:05:53
93	2969.000	CHIX	14:05:53
85	2969.500	LSE	14:05:53
85	2969.500	LSE	14:05:53
32	2969.500	LSE	14:05:53
565	2969.500	LSE	14:05:53
690	2968.500	LSE	14:03:53
27	2968.500	CHIX	14:03:06
72	2968.500	CHIX	14:03:06
85	2969.500	CHIX	14:03:06
80	2969.500	CHIX	14:03:06
125	2969.500	BATE	14:03:06
740	2970.000	LSE	14:03:06
92	2970.000	CHIX	14:03:06
103	2970.000	BATE	14:03:06
793	2967.500	LSE	14:00:40
1	2968.000	CHIX	13:59:56
87	2968.000	CHIX	13:59:56
92	2969.000	CHIX	13:59:33
15	2970.000	CHIX	13:58:35
110	2970.000	CHIX	13:58:35
393	2970.000	LSE	13:58:35
366	2970.000	LSE	13:58:35
75	2970.000	BATE	13:58:35
38	2970.000	BATE	13:58:35
87	2970.000	CHIX	13:56:11
800	2972.000	LSE	13:55:40
83	2972.000	CHIX	13:55:40
115	2972.000	BATE	13:55:40
20	2973.000	CHIX	13:55:13
110	2973.000	CHIX	13:55:13
101	2972.500	BATE	13:55:13
45	2974.000	CHIX	13:55:07
732	2973.000	LSE	13:54:57
53	2973.000	LSE	13:54:57
80	2973.000	CHIX	13:53:04
130	2973.000	CHIX	13:53:04
102	2972.500	BATE	13:53:04
781	2973.000	LSE	13:53:04
17	2969.500	CHIX	13:50:37
82	2969.500	CHIX	13:50:37
104	2970.000	BATE	13:50:37
109	2970.500	BATE	13:50:05
93	2970.500	CHIX	13:50:05
732	2971.500	LSE	13:49:08
49	2970.500	CHIX	13:48:13
80	2970.500	CHIX	13:48:13
63	2970.500	CHIX	13:48:13
24	2967.000	CHIX	13:46:50
729	2967.000	LSE	13:46:50
110	2967.000	BATE	13:46:50
114	2967.500	BATE	13:46:50
93	2967.500	CHIX	13:46:50
99	2968.000	CHIX	13:46:36
19	2966.000	BATE	13:45:53
755	2967.000	LSE	13:44:24
78	2964.500	CHIX	13:43:28
138	2966.500	CHIX	13:43:23
75	2966.500	BATE	13:43:23
40	2966.500	BATE	13:43:23
92	2966.000	CHIX	13:42:07
642	2966.000	LSE	13:42:07
85	2965.000	CHIX	13:40:12
104	2964.500	BATE	13:40:12
185	2965.000	CHIX	13:40:12
44	2965.000	CHIX	13:40:12
492	2965.000	LSE	13:40:12
239	2965.000	LSE	13:40:12
111	2965.000	BATE	13:40:12
118	2959.000	BATE	13:36:34
97	2959.500	CHIX	13:36:34
799	2960.000	LSE	13:36:34
117	2960.000	BATE	13:36:34
119	2960.000	CHIX	13:35:47
92	2960.000	CHIX	13:35:43
3	2957.500	BATE	13:34:21
32	2957.500	BATE	13:34:21
73	2957.500	BATE	13:34:21
108	2957.500	BATE	13:34:21
88	2957.500	CHIX	13:34:21
13	2957.500	BATE	13:34:21
12	2957.500	CHIX	13:33:27
761	2957.000	LSE	13:33:04
99	2957.500	CHIX	13:32:29
84	2958.000	CHIX	13:32:29
84	2958.500	CHIX	13:32:17
120	2958.500	BATE	13:31:25
727	2958.500	LSE	13:31:25
462	2952.000	LSE	13:30:02
86	2952.000	CHIX	13:30:02
85	2952.000	LSE	13:29:49
88	2952.000	LSE	13:29:47
43	2952.000	LSE	13:29:42
42	2952.500	CHIX	13:29:40
96	2952.500	CHIX	13:29:36
118	2951.500	BATE	13:28:30
82	2951.500	CHIX	13:26:39
18	2952.000	CHIX	13:26:39
100	2952.000	CHIX	13:26:39
12	2952.000	BATE	13:26:39
97	2952.000	BATE	13:26:39
721	2952.000	LSE	13:26:39
16	2952.000	LSE	13:26:39
87	2952.000	CHIX	13:24:57
106	2952.500	BATE	13:24:12
773	2952.500	LSE	13:24:12
92	2952.500	CHIX	13:22:34
88	2953.000	CHIX	13:20:59
123	2957.000	BATE	13:19:44
122	2957.000	BATE	13:19:44
798	2957.000	LSE	13:19:44
42	2957.500	CHIX	13:19:36
101	2957.500	CHIX	13:19:36
87	2958.000	CHIX	13:18:11
799	2959.500	LSE	13:17:15
91	2957.000	CHIX	13:16:10
121	2957.000	BATE	13:14:45
84	2957.000	CHIX	13:14:45
81	2957.500	CHIX	13:14:29
775	2958.500	LSE	13:14:06
75	2956.500	CHIX	13:13:21
439	2955.500	LSE	13:12:06
85	2955.500	LSE	13:12:06
82	2955.500	LSE	13:12:05
86	2955.500	LSE	13:11:54
36	2955.000	LSE	13:11:26
113	2958.500	BATE	13:11:04
115	2959.500	CHIX	13:11:02
91	2962.500	CHIX	13:09:20
693	2962.500	LSE	13:09:15
114	2964.000	BATE	13:08:13
9	2964.500	BATE	13:07:45
86	2964.500	CHIX	13:07:45
12	2964.500	BATE	13:07:45
10	2964.500	BATE	13:07:45
30	2964.500	BATE	13:07:45
9	2964.500	BATE	13:07:45
31	2964.500	BATE	13:07:45
26	2964.500	LSE	13:07:45
696	2964.500	LSE	13:07:45
87	2964.500	CHIX	13:07:45
82	2964.500	CHIX	13:05:41
115	2963.500	BATE	13:04:07
84	2964.500	CHIX	13:04:03
92	2964.500	CHIX	13:04:03
667	2964.500	LSE	13:04:03
116	2966.000	BATE	13:01:25
99	2966.500	CHIX	13:01:24
632	2967.000	LSE	13:01:24
94	2967.000	LSE	13:01:24
51	2965.500	BATE	13:00:21
33	2965.500	BATE	13:00:21
26	2965.500	BATE	13:00:17
93	2965.500	CHIX	13:00:16
59	2966.000	CHIX	13:00:13
24	2966.000	CHIX	13:00:13
780	2962.500	LSE	12:58:56
123	2964.000	BATE	12:57:59
80	2964.000	CHIX	12:57:16
90	2964.000	CHIX	12:57:16
745	2963.500	LSE	12:55:53
4	2964.500	BATE	12:54:46
97	2964.500	CHIX	12:54:46
119	2964.500	BATE	12:54:05
691	2965.000	LSE	12:53:30
10	2966.000	CHIX	12:53:26
100	2965.500	CHIX	12:53:11
100	2965.500	CHIX	12:53:11
1	2966.000	CHIX	12:52:42
683	2964.000	LSE	12:50:29
109	2967.000	BATE	12:49:52
89	2967.500	CHIX	12:49:51
124	2968.500	BATE	12:49:00
93	2969.000	CHIX	12:48:58
707	2971.000	LSE	12:48:27
210	2971.000	LSE	12:48:08
83	2966.000	CHIX	12:46:59
89	2966.000	CHIX	12:46:00
120	2966.500	BATE	12:45:58
682	2967.000	LSE	12:45:57
99	2965.500	CHIX	12:45:08
94	2966.000	CHIX	12:44:05
778	2965.000	LSE	12:43:59
24	2965.500	CHIX	12:43:04
49	2964.000	BATE	12:42:26
43	2964.000	BATE	12:42:26
81	2964.500	CHIX	12:42:26
70	2964.500	BATE	12:42:26
31	2964.500	BATE	12:42:26
788	2966.000	LSE	12:41:02
82	2966.000	CHIX	12:40:00
103	2965.000	BATE	12:38:59
93	2965.000	CHIX	12:38:59
223	2968.500	LSE	12:37:53
270	2968.500	LSE	12:37:53
250	2968.500	LSE	12:37:53
87	2968.500	CHIX	12:37:53
106	2968.500	BATE	12:37:53
111	2969.000	CHIX	12:36:15
61	2969.000	CHIX	12:36:00
31	2969.000	CHIX	12:36:00
108	2969.000	BATE	12:36:00
641	2969.500	LSE	12:35:59
91	2969.500	CHIX	12:35:59
120	2970.000	BATE	12:32:05
793	2970.500	LSE	12:32:05
9	2971.000	CHIX	12:31:55
151	2971.000	CHIX	12:31:55
88	2971.500	CHIX	12:30:06
724	2971.500	LSE	12:30:06
81	2971.500	CHIX	12:30:06
119	2971.500	BATE	12:30:06
98	2973.000	CHIX	12:27:09
794	2973.500	LSE	12:27:09
120	2974.500	BATE	12:26:15
665	2975.000	LSE	12:25:41
54	2975.000	BATE	12:25:41
51	2975.000	BATE	12:25:41
1	2975.500	BATE	12:25:41
41	2975.500	CHIX	12:25:21
38	2975.500	CHIX	12:25:21
22	2975.500	CHIX	12:25:21
173	2975.500	CHIX	12:25:14
55	2975.500	CHIX	12:25:13
715	2974.000	LSE	12:22:01
250	2974.500	LSE	12:21:40
83	2971.000	CHIX	12:20:39
95	2971.500	CHIX	12:20:27
124	2972.000	BATE	12:20:27
773	2974.500	LSE	12:19:05
82	2964.500	CHIX	12:17:53
101	2965.000	BATE	12:17:53
30	2964.500	CHIX	12:17:01
10	2964.500	BATE	12:16:55
43	2965.000	CHIX	12:15:57
722	2965.000	LSE	12:15:55
679	2966.000	LSE	12:15:27
100	2966.500	BATE	12:14:58
6	2966.500	BATE	12:14:58
154	2966.500	CHIX	12:14:39
98	2966.500	CHIX	12:14:39
178	2965.500	LSE	12:13:12
39	2965.500	LSE	12:13:12
33	2965.500	LSE	12:13:12
92	2965.500	LSE	12:13:12
49	2964.000	BATE	12:12:05
58	2964.000	BATE	12:12:02
37	2965.500	BATE	12:10:44
25	2965.500	BATE	12:10:44
40	2965.500	BATE	12:10:44
653	2965.500	LSE	12:10:41
189	2966.000	CHIX	12:10:40
29	2967.000	BATE	12:08:31
91	2967.000	BATE	12:08:31
403	2968.000	LSE	12:08:10
244	2968.000	LSE	12:08:10
81	2968.000	LSE	12:07:57
346	2968.000	LSE	12:07:57
67	2968.000	LSE	12:07:57
52	2967.500	LSE	12:07:35
87	2968.000	CHIX	12:07:28
26	2968.000	CHIX	12:07:28
487	2968.000	LSE	12:07:28
60	2968.000	CHIX	12:07:06
7	2968.000	CHIX	12:07:05
20	2968.000	CHIX	12:06:51
10	2967.500	BATE	12:06:21
36	2967.500	BATE	12:06:21
25	2967.000	CHIX	12:05:35
530	2967.000	LSE	12:05:31
236	2967.000	LSE	12:05:31
10	2967.000	BATE	12:05:20
64	2967.000	CHIX	12:05:20
100	2967.000	CHIX	12:05:06
23	2967.000	CHIX	12:05:06
788	2965.500	LSE	12:03:41
90	2965.500	CHIX	12:03:41
120	2965.500	BATE	12:03:41
112	2963.500	BATE	12:01:43
88	2963.500	CHIX	12:01:43
118	2963.500	BATE	12:01:43
92	2964.000	CHIX	12:01:27
746	2964.500	LSE	12:01:27
88	2964.000	CHIX	12:00:27
89	2964.000	CHIX	11:59:56
85	2964.000	CHIX	11:59:56
698	2964.000	LSE	11:59:56
120	2964.000	BATE	11:59:56
109	2963.500	BATE	11:59:04
4	2963.500	BATE	11:59:04
83	2964.000	CHIX	11:58:23
167	2963.500	LSE	11:56:03
242	2963.500	LSE	11:56:03
250	2963.500	LSE	11:56:03
82	2963.500	CHIX	11:56:03
89	2963.500	CHIX	11:56:03
54	2963.500	CHIX	11:56:03
41	2963.500	CHIX	11:56:03
79	2963.500	BATE	11:56:03
27	2963.500	BATE	11:56:03
742	2962.500	LSE	11:55:20
85	2964.500	CHIX	11:52:14
112	2964.500	BATE	11:52:14
98	2965.000	CHIX	11:52:09
658	2965.500	LSE	11:52:09
31	2963.500	BATE	11:48:54
91	2963.500	BATE	11:48:54
98	2964.000	CHIX	11:48:43
748	2964.500	LSE	11:48:43
96	2964.500	CHIX	11:48:43
86	2963.000	LSE	11:47:29
90	2961.000	CHIX	11:45:41
36	2961.000	CHIX	11:45:41
61	2961.000	CHIX	11:45:41
80	2961.000	CHIX	11:45:41
124	2961.500	BATE	11:45:41
114	2961.500	BATE	11:45:41
765	2959.500	LSE	11:42:12
88	2960.500	CHIX	11:42:07
46	2961.500	CHIX	11:42:01
10	2961.500	CHIX	11:42:01
129	2963.000	LSE	11:38:56
250	2963.000	LSE	11:38:56
280	2963.000	LSE	11:38:56
95	2964.500	CHIX	11:38:45
120	2964.000	BATE	11:38:45
108	2964.500	BATE	11:38:45
84	2963.000	CHIX	11:37:06
88	2963.500	CHIX	11:37:03
52	2964.000	LSE	11:37:03
102	2964.000	BATE	11:37:03
705	2964.000	LSE	11:37:03
104	2964.000	BATE	11:35:10
91	2964.500	CHIX	11:34:50
37	2964.500	CHIX	11:34:50
43	2964.500	CHIX	11:34:49
2	2964.500	CHIX	11:34:49
448	2964.500	LSE	11:33:14
300	2964.500	LSE	11:33:14
82	2964.500	CHIX	11:32:07
88	2966.500	CHIX	11:31:11
103	2966.500	BATE	11:31:11
164	2967.500	LSE	11:30:20
550	2967.500	LSE	11:30:20
27	2966.500	CHIX	11:29:20
53	2966.500	CHIX	11:29:20
98	2967.000	CHIX	11:29:20
117	2967.500	BATE	11:29:02
719	2968.000	LSE	11:29:02
84	2968.000	CHIX	11:29:02
94	2968.000	CHIX	11:29:02
123	2968.000	BATE	11:29:02
710	2963.000	LSE	11:26:06
97	2963.000	CHIX	11:26:06
114	2960.500	CHIX	11:23:35
676	2961.000	LSE	11:22:37
100	2958.000	BATE	11:21:38
18	2958.000	BATE	11:21:38
99	2958.000	CHIX	11:21:38
84	2958.000	BATE	11:20:59
85	2959.000	CHIX	11:20:14
122	2958.500	BATE	11:20:14
100	2959.000	CHIX	11:20:14
750	2959.000	LSE	11:20:14
97	2958.500	CHIX	11:19:23
679	2959.000	LSE	11:18:57
94	2956.500	CHIX	11:17:17
51	2956.500	LSE	11:16:44
636	2956.500	LSE	11:16:41
86	2954.000	CHIX	11:15:28
93	2954.500	BATE	11:15:26
24	2954.500	BATE	11:15:26
160	2956.000	CHIX	11:15:02
71	2954.000	CHIX	11:14:03
37	2954.500	LSE	11:13:23
250	2954.500	LSE	11:13:23
78	2954.500	LSE	11:13:23
192	2954.500	LSE	11:13:23
200	2954.500	LSE	11:13:23
106	2953.000	BATE	11:12:56
11	2953.000	BATE	11:12:56
106	2953.000	BATE	11:12:47
146	2953.500	CHIX	11:12:47
773	2954.000	LSE	11:12:16
87	2949.000	CHIX	11:08:56
79	2949.500	LSE	11:08:56
712	2949.500	LSE	11:08:28
122	2950.000	BATE	11:08:28
98	2950.000	CHIX	11:08:28
106	2950.000	CHIX	11:08:28
102	2950.000	BATE	11:08:28
32	2950.500	CHIX	11:08:24
51	2950.500	CHIX	11:08:12
650	2950.000	LSE	11:06:51
15	2949.000	CHIX	11:06:05
116	2949.500	BATE	11:06:00
85	2951.000	CHIX	11:04:50
718	2951.000	LSE	11:04:50
61	2948.500	BATE	11:02:20
57	2948.500	BATE	11:02:20
80	2949.000	CHIX	11:02:17
96	2949.000	CHIX	11:02:17
784	2949.500	LSE	11:02:09
109	2949.500	BATE	11:00:07
13	2952.000	CHIX	11:00:00
72	2952.000	CHIX	11:00:00
701	2952.000	LSE	11:00:00
82	2953.000	CHIX	10:59:32
82	2952.000	CHIX	10:57:50
740	2952.500	LSE	10:57:20
113	2952.500	BATE	10:57:20
84	2953.000	CHIX	10:56:00
88	2954.000	CHIX	10:55:37
304	2955.000	LSE	10:55:20
178	2955.000	LSE	10:55:19
245	2955.000	LSE	10:55:18
123	2956.500	BATE	10:53:11
76	2957.000	CHIX	10:53:08
11	2957.000	CHIX	10:53:08
34	2958.000	CHIX	10:53:08
49	2958.000	CHIX	10:53:08
83	2959.000	CHIX	10:52:28
122	2959.000	BATE	10:51:42
42	2959.500	LSE	10:51:34
221	2959.500	LSE	10:51:34
62	2959.500	LSE	10:51:34
452	2959.500	LSE	10:51:34
84	2958.500	BATE	10:50:04
258	2958.000	LSE	10:49:04
201	2958.000	LSE	10:49:04
250	2958.000	LSE	10:49:04
95	2958.000	CHIX	10:49:04
94	2958.000	CHIX	10:49:04
128	2958.000	CHIX	10:49:04
715	2955.000	LSE	10:46:39
118	2950.500	BATE	10:45:44
110	2950.500	BATE	10:45:44
17	2948.500	CHIX	10:44:27
73	2948.500	CHIX	10:44:27
84	2949.000	CHIX	10:44:17
106	2950.500	LSE	10:43:55
618	2950.500	LSE	10:43:55
117	2948.500	BATE	10:42:29
88	2948.500	CHIX	10:42:29
678	2949.000	LSE	10:42:18
89	2949.500	CHIX	10:42:01
1	2949.000	CHIX	10:42:01
108	2950.000	BATE	10:39:40
87	2951.500	CHIX	10:39:05
109	2952.500	BATE	10:38:59
96	2952.500	CHIX	10:38:59
319	2953.000	LSE	10:38:42
446	2953.000	LSE	10:38:41
110	2952.500	BATE	10:37:28
83	2953.000	CHIX	10:37:28
771	2951.000	LSE	10:35:46
96	2951.500	CHIX	10:35:41
86	2951.000	CHIX	10:34:21
207	2949.000	LSE	10:32:27
584	2949.000	LSE	10:32:27
98	2949.000	CHIX	10:32:26
117	2950.000	BATE	10:32:22
96	2953.000	CHIX	10:31:10
122	2955.500	BATE	10:30:11
89	2955.500	CHIX	10:30:11
113	2956.000	BATE	10:29:53
118	2956.000	BATE	10:29:53
250	2956.500	LSE	10:29:51
250	2956.500	LSE	10:29:51
232	2956.500	LSE	10:29:51
84	2952.000	CHIX	10:28:23
84	2952.000	CHIX	10:28:23
77	2952.000	CHIX	10:28:23
14	2952.000	CHIX	10:28:23
3	2952.000	CHIX	10:28:23
40	2952.500	BATE	10:28:18
678	2952.000	LSE	10:28:09
96	2952.000	CHIX	10:26:48
90	2953.000	CHIX	10:26:37
660	2953.000	LSE	10:26:37
89	2943.000	CHIX	10:22:24
757	2944.500	LSE	10:22:18
102	2944.500	BATE	10:21:50
89	2945.000	CHIX	10:21:50
121	2945.500	BATE	10:21:49
90	2945.500	CHIX	10:21:49
91	2946.000	CHIX	10:21:49
797	2940.500	LSE	10:19:33
118	2941.000	BATE	10:18:47
95	2944.500	CHIX	10:18:19
86	2946.000	CHIX	10:18:00
84	2946.000	CHIX	10:18:00
1	2946.500	LSE	10:18:00
788	2946.500	LSE	10:18:00
94	2944.000	LSE	10:16:49
22	2944.000	LSE	10:16:44
22	2944.000	LSE	10:16:44
15	2944.000	LSE	10:16:44
17	2940.500	BATE	10:16:04
107	2940.500	BATE	10:15:43
90	2945.000	CHIX	10:15:09
722	2945.000	LSE	10:15:09
88	2945.000	CHIX	10:15:09
83	2947.000	CHIX	10:14:00
28	2948.000	BATE	10:13:45
28	2948.000	BATE	10:13:45
54	2948.000	BATE	10:13:45
737	2948.500	LSE	10:13:45
98	2948.500	CHIX	10:13:45
17	2949.000	CHIX	10:13:29
77	2949.000	CHIX	10:13:29
771	2942.500	LSE	10:11:08
100	2944.000	BATE	10:10:42
120	2944.500	BATE	10:10:22
119	2944.500	BATE	10:10:22
94	2946.000	CHIX	10:09:53
92	2946.000	CHIX	10:09:53
99	2947.500	CHIX	10:08:40
759	2948.000	LSE	10:08:40
315	2947.500	LSE	10:06:37
35	2947.500	LSE	10:06:37
323	2947.500	LSE	10:06:37
31	2947.500	CHIX	10:05:55
67	2947.500	CHIX	10:05:55
93	2948.000	CHIX	10:05:55
76	2950.000	BATE	10:04:38
26	2950.000	BATE	10:04:38
58	2951.000	LSE	10:04:26
291	2951.000	LSE	10:04:26
300	2951.000	LSE	10:04:26
86	2952.000	CHIX	10:04:26
83	2952.500	CHIX	10:04:04
141	2953.000	LSE	10:02:53
555	2953.000	LSE	10:02:53
107	2956.000	BATE	10:02:16
116	2956.500	BATE	10:02:14
93	2957.500	CHIX	10:02:07
684	2958.000	LSE	10:01:40
100	2955.500	BATE	10:00:34
84	2955.500	CHIX	10:00:34
62	2956.500	CHIX	10:00:09
28	2956.500	CHIX	10:00:09
20	2957.500	CHIX	10:00:05
75	2957.500	CHIX	10:00:05
121	2957.500	BATE	10:00:05
162	2954.500	LSE	09:59:07
628	2954.500	LSE	09:59:07
7	2953.500	CHIX	09:58:25
90	2953.500	CHIX	09:58:25
107	2952.500	BATE	09:56:42
86	2952.500	CHIX	09:56:42
95	2954.000	CHIX	09:56:19
680	2954.500	LSE	09:56:19
97	2949.500	CHIX	09:54:22
690	2948.000	LSE	09:52:51
99	2946.000	CHIX	09:51:32
111	2946.500	BATE	09:51:29
113	2947.500	BATE	09:51:29
9	2947.500	BATE	09:51:29
644	2947.500	LSE	09:50:50
82	2947.500	CHIX	09:50:15
98	2947.500	CHIX	09:50:15
115	2949.000	BATE	09:49:51
60	2949.000	BATE	09:49:51
40	2949.000	BATE	09:49:51
712	2947.500	LSE	09:47:59
85	2948.000	CHIX	09:47:59
98	2948.000	CHIX	09:46:53
85	2948.500	CHIX	09:46:27
734	2949.000	LSE	09:45:36
108	2954.500	BATE	09:44:09
88	2955.500	CHIX	09:44:07
84	2956.500	CHIX	09:44:06
647	2956.500	LSE	09:44:06
83	2956.500	CHIX	09:44:06
107	2958.000	BATE	09:41:51
91	2958.500	CHIX	09:41:46
748	2960.000	LSE	09:41:33
23	2961.000	CHIX	09:40:01
61	2961.000	CHIX	09:40:01
72	2962.000	CHIX	09:39:29
13	2962.000	CHIX	09:39:29
105	2962.000	BATE	09:39:29
586	2963.000	LSE	09:37:30
156	2963.000	LSE	09:37:30
83	2963.000	CHIX	09:37:30
41	2964.000	CHIX	09:37:06
49	2964.000	CHIX	09:37:06
105	2962.000	BATE	09:36:06
122	2962.500	BATE	09:35:54
22	2963.500	CHIX	09:35:04
24	2963.500	CHIX	09:35:04
45	2963.500	CHIX	09:35:04
719	2964.500	LSE	09:34:59
84	2964.500	CHIX	09:34:59
87	2963.000	CHIX	09:33:51
118	2960.000	BATE	09:32:58
673	2962.500	LSE	09:32:30
93	2959.000	CHIX	09:31:29
68	2961.000	CHIX	09:31:02
14	2961.000	CHIX	09:31:02
7	2961.000	CHIX	09:31:02
715	2962.500	LSE	09:30:39
95	2961.000	BATE	09:29:38
18	2961.000	BATE	09:29:38
96	2961.500	CHIX	09:29:38
95	2961.500	CHIX	09:29:38
107	2962.500	BATE	09:29:37
115	2963.000	BATE	09:29:37
737	2963.000	LSE	09:29:37
99	2963.000	CHIX	09:29:37
92	2963.000	CHIX	09:29:06
644	2958.000	LSE	09:25:37
2	2962.000	CHIX	09:24:35
87	2962.000	CHIX	09:24:35
102	2965.000	BATE	09:24:14
11	2965.000	BATE	09:24:14
91	2966.000	CHIX	09:24:13
774	2966.500	LSE	09:24:13
88	2966.500	CHIX	09:24:13
27	2967.500	CHIX	09:24:03
696	2967.000	LSE	09:23:17
182	2959.000	LSE	09:21:35
275	2959.000	LSE	09:21:35
250	2959.000	LSE	09:21:35
115	2958.500	BATE	09:21:35
80	2959.500	CHIX	09:21:35
775	2963.500	LSE	09:20:39
112	2964.000	BATE	09:20:22
92	2964.500	CHIX	09:20:22
11	2965.000	CHIX	09:20:22
82	2965.000	CHIX	09:20:22
778	2966.500	LSE	09:20:14
100	2963.000	BATE	09:18:04
97	2963.000	CHIX	09:18:04
104	2963.000	BATE	09:18:04
94	2963.000	CHIX	09:18:04
232	2963.000	LSE	09:18:04
88	2963.000	CHIX	09:18:04
58	2963.000	LSE	09:17:54
89	2963.000	LSE	09:17:42
334	2963.000	LSE	09:17:41
22	2963.000	LSE	09:17:41
22	2963.000	LSE	09:17:41
24	2963.000	LSE	09:17:33
88	2963.500	CHIX	09:15:49
93	2963.500	BATE	09:15:49
29	2963.500	BATE	09:15:49
691	2964.500	LSE	09:15:38
90	2964.500	CHIX	09:14:34
111	2964.500	CHIX	09:14:34
102	2965.500	BATE	09:14:08
774	2966.000	LSE	09:14:07
96	2958.500	CHIX	09:12:04
94	2958.500	CHIX	09:12:04
667	2959.500	LSE	09:11:46
110	2957.500	BATE	09:10:42
90	2959.000	CHIX	09:10:42
18	2957.000	CHIX	09:09:44
96	2959.000	BATE	09:09:29
14	2959.000	BATE	09:09:29
153	2959.000	LSE	09:09:29
549	2959.000	LSE	09:09:29
114	2959.000	BATE	09:09:29
88	2959.000	LSE	09:09:29
24	2959.000	BATE	09:09:29
80	2959.000	BATE	09:09:29
91	2958.500	CHIX	09:08:14
80	2959.500	CHIX	09:08:07
740	2960.000	LSE	09:08:07
89	2960.000	CHIX	09:08:07
710	2961.500	LSE	09:05:54
85	2963.500	CHIX	09:05:41
94	2964.000	CHIX	09:05:38
90	2964.500	CHIX	09:05:19
1	2964.500	CHIX	09:05:19
60	2966.500	BATE	09:04:43
111	2966.500	CHIX	09:04:43
57	2966.500	BATE	09:04:42
135	2966.500	BATE	09:04:42
389	2967.500	LSE	09:04:32
369	2967.500	LSE	09:04:32
735	2967.500	LSE	09:04:32
112	2967.500	BATE	09:04:32
94	2967.000	CHIX	09:04:24
87	2964.500	CHIX	09:03:21
107	2964.000	CHIX	09:03:02
647	2958.500	LSE	09:01:30
78	2953.000	BATE	09:00:17
29	2953.000	BATE	09:00:17
113	2954.500	BATE	09:00:16
92	2954.500	CHIX	09:00:16
90	2955.500	CHIX	09:00:14
778	2956.000	LSE	09:00:14
88	2954.000	CHIX	08:59:07
92	2955.000	CHIX	08:59:07
682	2955.000	LSE	08:59:07
188	2951.500	LSE	08:58:13
187	2951.500	LSE	08:58:13
87	2952.000	CHIX	08:58:12
4	2952.500	CHIX	08:58:10
76	2952.500	CHIX	08:58:10
396	2951.500	LSE	08:57:11
342	2951.500	LSE	08:57:11
114	2939.000	BATE	08:54:35
114	2942.000	BATE	08:54:02
690	2943.500	LSE	08:53:59
26	2946.000	BATE	08:53:47
12	2946.000	BATE	08:53:47
97	2946.000	CHIX	08:53:47
16	2946.000	BATE	08:53:47
48	2946.000	BATE	08:53:47
110	2946.500	CHIX	08:53:47
90	2947.500	CHIX	08:53:44
735	2942.500	LSE	08:52:41
697	2942.000	LSE	08:51:36
113	2940.500	BATE	08:50:47
95	2940.500	CHIX	08:50:47
95	2941.500	CHIX	08:50:43
693	2942.500	LSE	08:50:14
771	2943.000	LSE	08:49:27
98	2945.500	CHIX	08:48:48
123	2946.000	BATE	08:48:47
104	2946.000	BATE	08:48:47
3	2946.000	BATE	08:48:47
142	2946.000	BATE	08:48:47
94	2947.000	CHIX	08:48:42
85	2947.000	CHIX	08:48:42
85	2948.500	CHIX	08:48:26
733	2949.500	LSE	08:48:26
732	2950.000	LSE	08:46:51
194	2941.500	LSE	08:45:50
95	2942.000	CHIX	08:45:47
84	2943.000	CHIX	08:44:46
657	2943.500	LSE	08:44:41
655	2946.000	LSE	08:43:54
88	2946.500	CHIX	08:43:26
373	2953.500	LSE	08:42:50
271	2953.500	LSE	08:42:50
99	2953.000	CHIX	08:41:56
124	2953.000	BATE	08:41:56
116	2953.500	BATE	08:41:55
93	2954.000	CHIX	08:41:51
96	2954.500	CHIX	08:41:49
272	2955.500	LSE	08:41:32
119	2955.500	LSE	08:41:32
354	2955.500	LSE	08:41:32
647	2956.500	LSE	08:39:51
86	2958.000	CHIX	08:39:45
93	2963.500	CHIX	08:38:56
122	2965.000	BATE	08:38:45
105	2965.500	BATE	08:38:41
113	2965.500	BATE	08:38:41
725	2966.000	LSE	08:38:41
99	2966.000	CHIX	08:38:41
87	2966.000	CHIX	08:38:41
628	2963.500	LSE	08:37:33
70	2963.500	LSE	08:37:33
98	2963.500	CHIX	08:37:33
22	2963.500	LSE	08:37:16
80	2963.000	CHIX	08:36:07
124	2964.000	LSE	08:35:54
616	2964.000	LSE	08:35:54
85	2958.500	CHIX	08:35:01
105	2963.500	BATE	08:34:26
700	2965.000	LSE	08:34:15
10	2966.000	BATE	08:33:36
17	2966.000	BATE	08:33:36
35	2966.000	BATE	08:33:36
57	2966.000	BATE	08:33:36
77	2967.500	CHIX	08:33:31
15	2967.500	CHIX	08:33:31
94	2967.500	CHIX	08:33:31
37	2969.500	LSE	08:33:10
606	2969.500	LSE	08:33:10
90	2969.000	CHIX	08:33:10
112	2961.500	BATE	08:31:39
123	2962.000	BATE	08:31:37
83	2962.000	CHIX	08:31:37
93	2964.500	CHIX	08:31:31
758	2967.000	LSE	08:31:15
90	2964.500	CHIX	08:30:36
799	2966.000	LSE	08:30:36
18	2963.000	BATE	08:29:30
103	2963.000	BATE	08:29:30
97	2963.000	CHIX	08:29:30
18	2963.000	BATE	08:29:30
150	2963.500	LSE	08:29:30
126	2963.500	LSE	08:29:30
470	2963.500	LSE	08:29:22
103	2963.500	BATE	08:29:22
111	2963.500	BATE	08:29:02
86	2960.500	CHIX	08:28:22
699	2960.500	LSE	08:28:22
92	2960.500	CHIX	08:28:22
41	2960.500	CHIX	08:27:03
54	2960.500	CHIX	08:27:03
100	2961.500	CHIX	08:26:55
784	2961.500	LSE	08:26:55
86	2963.000	CHIX	08:25:59
749	2968.500	LSE	08:25:46
113	2961.500	BATE	08:24:03
94	2964.500	CHIX	08:23:57
97	2964.500	CHIX	08:23:57
95	2964.500	CHIX	08:23:57
110	2965.500	BATE	08:23:22
104	2965.500	BATE	08:23:22
97	2966.000	CHIX	08:23:14
344	2966.500	LSE	08:23:14
377	2966.500	LSE	08:23:14
664	2965.000	LSE	08:22:14
54	2964.000	BATE	08:21:54
80	2964.000	CHIX	08:21:54
51	2964.000	BATE	08:21:54
83	2965.000	CHIX	08:21:54
140	2964.500	BATE	08:21:54
95	2965.000	CHIX	08:21:54
223	2965.000	BATE	08:21:54
84	2964.500	CHIX	08:21:37
750	2958.000	LSE	08:21:00
767	2946.500	LSE	08:19:17
104	2946.500	BATE	08:19:17
97	2940.500	CHIX	08:18:45
89	2940.500	CHIX	08:18:45
690	2942.000	LSE	08:18:24
25	2943.000	CHIX	08:17:20
70	2943.000	CHIX	08:17:20
35	2943.000	CHIX	08:17:19
64	2943.000	CHIX	08:17:19
81	2943.500	LSE	08:17:19
579	2943.500	LSE	08:17:19
89	2944.500	CHIX	08:16:25
238	2949.500	LSE	08:15:26
431	2949.500	LSE	08:15:26
91	2949.500	CHIX	08:15:26
92	2951.500	CHIX	08:15:18
70	2956.500	BATE	08:15:01
31	2956.500	BATE	08:15:01
83	2956.500	CHIX	08:15:00
95	2957.500	CHIX	08:14:47
40	2957.000	CHIX	08:14:47
57	2957.000	CHIX	08:14:47
350	2957.500	LSE	08:14:36
392	2957.500	LSE	08:14:36
108	2958.500	BATE	08:14:35
120	2959.000	BATE	08:14:27
24	2963.000	LSE	08:13:47
250	2962.500	LSE	08:13:47
250	2962.000	LSE	08:13:47
250	2961.500	LSE	08:13:47
98	2964.000	CHIX	08:13:47
690	2965.000	LSE	08:13:47
93	2958.500	CHIX	08:12:29
100	2960.500	BATE	08:12:06
110	2960.500	BATE	08:12:06
92	2961.500	CHIX	08:12:05
80	2962.500	LSE	08:11:49
550	2962.500	LSE	08:11:49
50	2962.500	LSE	08:11:49
295	2966.500	LSE	08:11:49
258	2966.500	LSE	08:11:49
126	2966.500	LSE	08:11:49
95	2966.500	CHIX	08:11:49
710	2966.500	LSE	08:11:49
82	2966.500	CHIX	08:11:49
94	2967.000	CHIX	08:11:42
653	2945.500	LSE	08:09:42
87	2946.500	CHIX	08:09:00
96	2948.000	CHIX	08:08:52
779	2948.500	LSE	08:08:52
123	2949.000	BATE	08:08:46
101	2950.000	BATE	08:08:37
80	2950.000	CHIX	08:08:37
81	2950.000	CHIX	08:08:37
665	2951.500	LSE	08:08:23
89	2951.500	CHIX	08:08:23
92	2950.000	CHIX	08:07:47
123	2949.000	BATE	08:07:19
658	2949.500	LSE	08:07:09
107	2949.500	BATE	08:06:59
97	2949.500	CHIX	08:06:59
97	2951.000	CHIX	08:06:47
698	2951.500	LSE	08:06:47
118	2954.000	BATE	08:05:50
106	2955.000	BATE	08:05:49
93	2954.500	CHIX	08:05:49
751	2955.500	LSE	08:05:49
95	2952.500	CHIX	08:05:05
744	2953.500	LSE	08:05:00
104	2956.500	BATE	08:04:22
92	2958.500	CHIX	08:04:21
95	2962.000	CHIX	08:04:03
696	2963.000	LSE	08:04:03
122	2963.500	BATE	08:04:03
49	2963.500	BATE	08:04:03
100	2963.500	BATE	08:03:59
98	2963.500	CHIX	08:03:54
118	2964.000	BATE	08:03:54
134	2964.500	BATE	08:03:46
675	2965.000	LSE	08:03:41
119	2964.000	BATE	08:03:41
89	2964.500	CHIX	08:03:41
83	2965.000	CHIX	08:03:41
643	2965.000	LSE	08:03:41
80	2965.000	CHIX	08:03:41
13	2966.500	CHIX	08:03:31
80	2966.500	CHIX	08:03:31
13	2967.000	CHIX	08:03:31
93	2967.000	CHIX	08:03:31
83	2958.500	CHIX	08:02:01
94	2958.500	CHIX	08:02:01
509	2960.000	LSE	08:01:56
222	2960.000	LSE	08:01:56
92	2961.500	CHIX	08:01:41
662	2962.500	LSE	08:01:40
81	2962.500	CHIX	08:01:40
942	2963.000	LSE	08:01:39
99	2963.500	CHIX	08:01:39
93	2964.500	CHIX	08:01:37
79	2953.500	LSE	08:00:56
705	2953.500	LSE	08:00:56
646	2954.500	LSE	08:00:41
275	2956.000	LSE	08:00:39
495	2956.000	LSE	08:00:39

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

POSDVLFBLXLFBBK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53