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

24th May 2022 07:00

RNS Number : 5061M

British American Tobacco PLC

24 May 2022

British American Tobacco p.l.c.

24 May 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 2022 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:	23 May 2022
Number of ordinary shares of 25 pence each purchased:	400,000
Highest price paid per share (pence):	3496.00p
Lowest price paid per share (pence):	3423.50p
Volume weighted average price paid per share (pence):	3455.6013p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 187,496,229 of its shares in Treasury. The Company has 2,269,264,402 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 23 May 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	23/05/2022	280,000	3,455.1112	LSE
British American Tobacco p.l.c.	GB0002875804	23/05/2022	80,000	3456.6769	CHIX
British American Tobacco p.l.c.	GB0002875804	23/05/2022	40,000	3,456.8803	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
474	3494.000	LSE	16:25:47
140	3494.500	LSE	16:25:36
137	3494.500	LSE	16:25:36
298	3494.500	LSE	16:25:14
21	3494.500	LSE	16:25:14
200	3494.500	LSE	16:25:14
46	3495.000	CHIX	16:25:05
9	3494.500	CHIX	16:25:02
462	3494.500	BATE	16:25:02
100	3495.500	CHIX	16:24:58
100	3495.500	CHIX	16:24:58
135	3495.500	LSE	16:24:58
100	3495.500	LSE	16:24:58
140	3495.500	LSE	16:24:58
512	3495.500	CHIX	16:24:40
173	3495.500	CHIX	16:24:40
472	3495.500	LSE	16:24:40
340	3494.500	LSE	16:24:24
143	3494.500	LSE	16:24:24
98	3495.000	LSE	16:24:10
236	3495.000	LSE	16:24:10
100	3495.000	LSE	16:24:10
620	3495.000	CHIX	16:23:43
230	3496.000	LSE	16:23:35
38	3496.000	LSE	16:23:35
3	3496.000	LSE	16:23:35
192	3496.000	LSE	16:23:35
100	3495.500	CHIX	16:23:24
229	3495.500	CHIX	16:23:24
561	3495.000	LSE	16:23:12
11	3494.500	CHIX	16:22:55
399	3494.500	BATE	16:22:55
198	3494.500	BATE	16:22:55
397	3494.500	LSE	16:22:34
47	3494.500	LSE	16:22:34
122	3494.500	LSE	16:22:34
524	3492.000	LSE	16:21:55
139	3492.000	LSE	16:21:07
410	3492.000	LSE	16:21:07
11	3492.000	LSE	16:21:07
140	3492.500	LSE	16:21:04
28	3492.500	CHIX	16:20:45
576	3492.500	CHIX	16:20:44
70	3492.500	CHIX	16:20:44
200	3493.500	LSE	16:20:21
140	3493.500	LSE	16:20:21
190	3493.500	LSE	16:20:21
10	3492.000	LSE	16:19:52
526	3492.000	LSE	16:19:52
286	3492.000	LSE	16:19:46
195	3492.000	LSE	16:19:46
563	3491.000	CHIX	16:19:10
75	3491.000	CHIX	16:19:10
672	3491.000	BATE	16:19:10
54	3491.500	LSE	16:19:08
255	3491.500	LSE	16:19:08
159	3491.500	LSE	16:19:08
79	3491.000	LSE	16:18:26
442	3491.000	LSE	16:18:26
474	3490.500	LSE	16:17:24
538	3490.000	LSE	16:17:07
611	3489.500	CHIX	16:16:34
140	3489.500	LSE	16:16:28
137	3489.500	LSE	16:16:28
137	3487.000	LSE	16:15:44
76	3487.000	LSE	16:15:44
122	3487.000	LSE	16:15:44
200	3487.000	LSE	16:15:44
28	3487.000	LSE	16:15:44
140	3486.500	LSE	16:15:25
137	3486.500	LSE	16:15:25
39	3488.000	LSE	16:14:43
137	3488.000	LSE	16:14:43
140	3488.000	LSE	16:14:43
200	3488.000	LSE	16:14:43
505	3487.500	LSE	16:14:21
594	3487.500	BATE	16:14:21
590	3487.500	CHIX	16:14:21
60	3487.000	LSE	16:13:20
140	3487.000	LSE	16:13:20
137	3487.000	LSE	16:13:20
200	3487.000	LSE	16:13:20
200	3487.000	LSE	16:13:20
140	3487.500	LSE	16:12:47
200	3487.500	LSE	16:12:47
137	3487.000	LSE	16:12:03
140	3487.000	LSE	16:12:03
175	3487.000	LSE	16:12:03
200	3487.000	LSE	16:12:03
60	3485.000	LSE	16:11:34
644	3485.500	CHIX	16:11:20
137	3486.500	LSE	16:11:17
140	3486.500	LSE	16:11:17
200	3486.500	LSE	16:11:17
102	3486.500	LSE	16:11:15
2	3486.500	LSE	16:11:15
140	3486.500	LSE	16:11:15
200	3486.500	LSE	16:11:15
137	3486.500	LSE	16:11:15
481	3484.500	CHIX	16:10:14
98	3484.500	CHIX	16:10:14
10	3484.500	CHIX	16:10:01
559	3485.000	LSE	16:10:00
48	3485.000	LSE	16:09:26
352	3484.500	LSE	16:08:51
140	3485.000	LSE	16:08:38
200	3485.000	LSE	16:08:38
140	3485.000	LSE	16:08:35
683	3484.500	BATE	16:08:26
665	3484.500	LSE	16:08:26
425	3485.000	LSE	16:07:11
48	3485.000	LSE	16:07:11
569	3485.000	CHIX	16:07:11
52	3485.000	CHIX	16:07:11
533	3485.500	LSE	16:07:08
200	3485.000	LSE	16:06:05
137	3485.000	LSE	16:06:05
140	3485.000	LSE	16:06:05
57	3485.000	LSE	16:06:05
116	3485.000	LSE	16:06:05
495	3485.000	LSE	16:05:26
601	3485.000	CHIX	16:05:26
68	3485.000	CHIX	16:05:26
6	3485.000	BATE	16:05:26
500	3485.000	BATE	16:05:26
16	3485.000	BATE	16:05:26
78	3485.000	BATE	16:05:26
44	3485.000	BATE	16:05:26
523	3485.000	LSE	16:04:38
78	3484.500	LSE	16:03:51
140	3484.500	LSE	16:03:51
137	3484.500	LSE	16:03:51
200	3484.500	LSE	16:03:51
133	3485.500	LSE	16:03:07
140	3485.500	LSE	16:03:07
137	3485.500	LSE	16:03:07
108	3485.500	LSE	16:03:07
685	3485.500	CHIX	16:03:03
200	3486.000	LSE	16:02:39
15	3486.000	LSE	16:02:39
140	3486.000	LSE	16:02:39
102	3486.500	LSE	16:02:31
140	3486.000	LSE	16:02:14
200	3486.000	LSE	16:02:14
200	3486.000	LSE	16:02:10
462	3486.500	LSE	16:01:36
358	3486.500	BATE	16:01:36
135	3486.500	BATE	16:01:36
167	3486.500	BATE	16:01:36
28	3487.000	LSE	16:01:26
71	3487.000	LSE	16:01:26
90	3487.000	LSE	16:01:26
483	3485.000	LSE	16:00:50
137	3484.500	LSE	16:00:40
140	3484.500	LSE	16:00:40
200	3484.500	LSE	16:00:40
45	3484.500	LSE	16:00:40
703	3482.500	CHIX	16:00:01
8	3483.000	LSE	15:59:38
355	3483.000	LSE	15:59:38
137	3483.000	LSE	15:59:38
511	3482.000	LSE	15:59:23
10	3482.000	LSE	15:59:23
554	3482.000	LSE	15:58:26
619	3482.000	CHIX	15:58:26
546	3479.500	LSE	15:57:51
463	3479.500	LSE	15:57:21
594	3480.000	BATE	15:57:19
67	3480.500	CHIX	15:57:19
407	3480.500	CHIX	15:57:19
103	3480.500	CHIX	15:57:19
477	3480.500	LSE	15:57:19
524	3480.500	LSE	15:56:46
400	3480.000	LSE	15:55:33
100	3480.000	LSE	15:55:33
100	3480.000	LSE	15:55:33
400	3480.000	LSE	15:55:33
65	3478.500	LSE	15:54:40
187	3478.500	LSE	15:54:40
109	3478.500	LSE	15:54:40
250	3478.500	LSE	15:54:40
686	3477.500	CHIX	15:54:28
26	3478.000	LSE	15:54:01
291	3478.000	LSE	15:54:01
183	3478.000	LSE	15:54:01
116	3478.000	LSE	15:54:01
187	3478.000	LSE	15:54:01
183	3478.000	LSE	15:54:01
210	3478.000	LSE	15:52:35
256	3478.000	LSE	15:52:35
217	3478.000	LSE	15:52:35
22	3477.500	LSE	15:52:22
68	3477.500	LSE	15:51:58
105	3477.000	LSE	15:51:58
52	3477.500	LSE	15:51:57
200	3478.000	LSE	15:51:56
215	3479.000	BATE	15:51:14
579	3479.000	CHIX	15:51:14
486	3479.000	BATE	15:51:14
531	3479.500	LSE	15:51:11
187	3480.000	LSE	15:51:01
183	3480.000	LSE	15:51:01
552	3475.000	LSE	15:49:30
53	3476.000	LSE	15:49:02
183	3476.000	LSE	15:49:02
293	3476.000	LSE	15:49:02
82	3476.000	LSE	15:48:54
101	3476.000	LSE	15:48:54
183	3476.000	LSE	15:48:54
53	3476.000	LSE	15:48:54
210	3476.000	LSE	15:48:54
204	3476.500	CHIX	15:48:49
70	3476.500	CHIX	15:48:49
398	3476.500	CHIX	15:48:49
187	3476.500	LSE	15:47:39
13	3476.500	LSE	15:47:39
85	3475.000	LSE	15:46:59
435	3475.000	LSE	15:46:59
559	3476.500	LSE	15:46:31
583	3477.500	CHIX	15:45:56
581	3479.500	BATE	15:45:41
466	3480.000	LSE	15:45:33
83	3480.000	LSE	15:45:33
39	3480.000	CHIX	15:45:16
490	3480.000	LSE	15:45:16
541	3480.000	CHIX	15:45:16
183	3480.500	LSE	15:44:37
187	3480.500	LSE	15:44:37
171	3480.500	LSE	15:44:37
504	3479.000	LSE	15:43:36
13	3479.000	LSE	15:43:36
561	3478.500	LSE	15:42:46
552	3477.500	LSE	15:42:11
490	3477.500	LSE	15:41:35
11	3478.500	CHIX	15:41:12
616	3478.500	BATE	15:41:12
671	3478.500	CHIX	15:41:12
123	3477.000	LSE	15:40:33
231	3477.000	LSE	15:40:33
187	3477.000	LSE	15:40:33
183	3477.000	LSE	15:40:33
133	3476.500	LSE	15:40:33
504	3477.000	LSE	15:40:04
642	3475.500	CHIX	15:39:04
482	3475.500	LSE	15:39:04
556	3474.500	LSE	15:38:11
610	3474.000	BATE	15:37:37
64	3474.500	CHIX	15:37:19
601	3474.500	CHIX	15:37:19
61	3474.500	LSE	15:37:19
447	3474.500	LSE	15:37:19
541	3473.500	LSE	15:36:39
11	3473.500	CHIX	15:36:39
10	3473.500	BATE	15:36:39
176	3473.000	LSE	15:35:58
19	3472.500	CHIX	15:35:58
187	3473.000	LSE	15:35:58
183	3473.000	LSE	15:35:58
200	3472.000	LSE	15:35:23
266	3472.000	LSE	15:35:23
210	3470.500	LSE	15:34:58
551	3470.500	LSE	15:34:10
464	3470.000	LSE	15:33:42
523	3470.500	LSE	15:33:39
23	3470.500	CHIX	15:32:57
500	3470.500	CHIX	15:32:55
85	3470.500	CHIX	15:32:55
14	3470.500	CHIX	15:32:55
56	3470.500	CHIX	15:32:55
29	3470.500	CHIX	15:32:50
190	3471.500	LSE	15:32:39
488	3472.000	LSE	15:32:04
500	3474.500	LSE	15:31:32
295	3474.500	LSE	15:30:59
36	3474.500	LSE	15:30:59
212	3474.500	LSE	15:30:59
505	3474.500	LSE	15:30:59
41	3474.500	BATE	15:30:59
655	3474.500	BATE	15:30:59
36	3474.500	CHIX	15:29:41
500	3474.500	CHIX	15:29:41
132	3474.500	CHIX	15:29:41
18	3474.500	CHIX	15:29:41
376	3474.500	LSE	15:29:41
125	3474.500	LSE	15:29:41
187	3474.000	LSE	15:28:59
200	3474.000	LSE	15:28:59
187	3471.000	LSE	15:28:27
33	3470.500	LSE	15:27:43
482	3470.500	LSE	15:27:43
33	3470.500	LSE	15:27:43
504	3470.500	LSE	15:27:43
551	3470.500	CHIX	15:27:43
161	3470.500	CHIX	15:27:43
183	3472.000	LSE	15:26:42
187	3472.000	LSE	15:26:42
418	3472.000	LSE	15:26:42
183	3471.000	LSE	15:25:17
187	3471.000	LSE	15:25:17
116	3471.000	LSE	15:25:17
559	3471.000	LSE	15:25:17
621	3470.500	BATE	15:25:17
667	3471.500	CHIX	15:25:13
510	3471.000	LSE	15:24:54
493	3471.000	LSE	15:23:35
527	3471.000	LSE	15:23:06
183	3471.500	LSE	15:23:06
187	3471.500	LSE	15:23:06
523	3468.500	LSE	15:21:48
52	3469.000	BATE	15:21:47
322	3469.000	BATE	15:21:47
221	3469.000	BATE	15:21:47
181	3469.500	LSE	15:21:47
461	3469.500	LSE	15:21:47
694	3469.500	CHIX	15:21:47
35	3468.000	LSE	15:21:24
243	3468.000	LSE	15:21:24
499	3466.000	LSE	15:19:56
150	3466.000	LSE	15:19:27
51	3466.000	LSE	15:19:27
499	3467.500	LSE	15:19:02
649	3467.500	CHIX	15:18:41
103	3469.500	CHIX	15:18:09
474	3469.500	LSE	15:18:09
484	3469.500	CHIX	15:18:09
568	3470.000	LSE	15:17:57
493	3466.000	LSE	15:17:17
187	3464.500	LSE	15:15:57
183	3464.500	LSE	15:15:57
102	3464.500	LSE	15:15:57
76	3464.000	BATE	15:15:47
46	3464.000	BATE	15:15:47
408	3464.000	BATE	15:15:47
86	3464.000	BATE	15:15:47
423	3464.500	LSE	15:15:23
82	3464.500	LSE	15:15:23
512	3464.000	LSE	15:14:40
533	3464.500	LSE	15:14:32
120	3464.500	CHIX	15:14:05
100	3464.500	CHIX	15:14:05
200	3464.500	CHIX	15:14:05
106	3464.500	CHIX	15:14:05
52	3464.500	CHIX	15:14:05
147	3465.000	LSE	15:13:29
200	3465.000	LSE	15:13:29
187	3465.000	LSE	15:13:29
133	3467.000	LSE	15:13:10
183	3467.000	LSE	15:13:10
187	3467.000	LSE	15:13:10
170	3467.000	LSE	15:13:10
440	3466.500	LSE	15:12:10
126	3466.500	LSE	15:12:10
495	3468.000	LSE	15:12:02
148	3467.500	BATE	15:12:02
377	3467.500	BATE	15:12:02
72	3467.500	BATE	15:12:02
14	3467.500	BATE	15:12:02
394	3468.000	CHIX	15:12:02
307	3468.000	CHIX	15:12:02
3	3466.000	LSE	15:11:02
570	3466.000	LSE	15:11:02
82	3465.500	CHIX	15:11:02
569	3466.000	CHIX	15:11:02
55	3466.000	CHIX	15:11:02
493	3466.000	LSE	15:11:02
53	3465.000	LSE	15:10:38
187	3465.000	LSE	15:10:37
487	3464.500	LSE	15:10:11
187	3463.000	LSE	15:09:03
183	3463.000	LSE	15:09:03
414	3461.500	LSE	15:08:01
46	3461.500	LSE	15:08:01
601	3461.500	CHIX	15:08:01
584	3461.500	BATE	15:08:01
59	3462.000	LSE	15:07:56
481	3462.000	LSE	15:07:56
11	3462.000	LSE	15:07:56
183	3462.000	LSE	15:07:23
200	3462.000	LSE	15:07:23
521	3461.000	LSE	15:07:01
116	3460.500	LSE	15:06:33
487	3460.000	LSE	15:05:39
641	3458.500	CHIX	15:05:12
10	3458.500	CHIX	15:05:12
187	3459.000	LSE	15:05:00
126	3459.000	LSE	15:05:00
113	3459.500	LSE	15:05:00
183	3459.500	LSE	15:05:00
187	3459.500	LSE	15:05:00
474	3457.000	LSE	15:04:03
384	3456.500	LSE	15:03:47
553	3456.000	LSE	15:03:06
143	3456.000	CHIX	15:03:06
368	3456.000	CHIX	15:03:06
82	3456.000	CHIX	15:03:06
222	3456.500	BATE	15:02:59
35	3456.500	BATE	15:02:59
206	3456.500	BATE	15:02:52
110	3456.500	BATE	15:02:52
214	3457.000	LSE	15:02:39
51	3457.000	LSE	15:02:38
249	3457.000	LSE	15:02:38
34	3457.000	LSE	15:02:38
220	3457.500	LSE	15:02:38
187	3458.000	LSE	15:02:04
53	3458.000	LSE	15:02:04
183	3458.000	LSE	15:02:04
15	3459.000	LSE	15:01:46
486	3459.000	LSE	15:01:46
554	3459.500	LSE	15:00:57
117	3460.000	CHIX	15:00:54
428	3460.000	CHIX	15:00:54
25	3460.000	CHIX	15:00:54
483	3460.500	LSE	15:00:51
528	3463.000	LSE	15:00:11
119	3463.500	LSE	14:59:52
187	3463.500	LSE	14:59:52
183	3463.500	LSE	14:59:52
550	3462.000	LSE	14:59:31
275	3462.000	BATE	14:59:31
708	3462.000	CHIX	14:59:31
143	3462.000	BATE	14:59:31
209	3462.000	BATE	14:59:31
183	3462.500	LSE	14:59:02
187	3462.500	LSE	14:59:02
187	3461.000	LSE	14:58:45
505	3461.000	LSE	14:58:45
340	3460.000	LSE	14:58:30
73	3460.000	LSE	14:58:30
136	3459.000	LSE	14:57:56
26	3456.500	CHIX	14:57:37
397	3456.500	CHIX	14:57:37
151	3457.000	LSE	14:57:30
59	3457.000	LSE	14:57:30
46	3457.000	LSE	14:57:30
256	3457.000	LSE	14:57:30
524	3457.500	LSE	14:57:01
283	3456.500	CHIX	14:56:40
200	3457.000	LSE	14:56:08
164	3457.000	LSE	14:56:08
183	3457.000	LSE	14:56:08
183	3459.000	LSE	14:55:56
187	3459.000	LSE	14:55:56
112	3459.500	LSE	14:55:54
53	3459.500	LSE	14:55:54
78	3459.500	LSE	14:55:54
234	3459.500	LSE	14:55:54
469	3459.500	LSE	14:55:54
107	3457.500	BATE	14:54:40
500	3457.500	BATE	14:54:40
649	3457.500	CHIX	14:54:40
187	3458.000	LSE	14:54:38
183	3458.000	LSE	14:54:38
264	3458.500	LSE	14:54:37
296	3458.500	LSE	14:54:37
621	3458.500	CHIX	14:54:37
410	3459.000	LSE	14:53:58
501	3458.000	LSE	14:53:38
705	3458.000	LSE	14:53:38
33	3458.000	LSE	14:53:24
33	3458.000	LSE	14:53:24
159	3458.000	LSE	14:53:24
251	3458.000	LSE	14:53:24
224	3455.500	LSE	14:52:33
488	3455.000	LSE	14:51:52
23	3455.000	LSE	14:51:50
10	3455.000	LSE	14:51:50
506	3455.500	LSE	14:51:50
429	3455.500	LSE	14:51:35
103	3455.500	LSE	14:51:35
42	3456.000	LSE	14:50:42
315	3456.000	LSE	14:50:42
107	3456.000	LSE	14:50:42
504	3457.500	LSE	14:50:27
182	3457.500	CHIX	14:50:27
446	3457.500	CHIX	14:50:27
116	3458.000	LSE	14:50:02
200	3458.000	LSE	14:50:02
187	3458.000	LSE	14:50:02
170	3458.000	LSE	14:50:02
696	3458.000	BATE	14:50:02
187	3458.500	LSE	14:50:02
200	3458.500	LSE	14:50:02
187	3457.000	LSE	14:49:25
183	3457.000	LSE	14:49:25
458	3455.500	LSE	14:49:00
31	3457.500	CHIX	14:48:36
546	3457.500	CHIX	14:48:36
237	3458.000	BATE	14:48:25
298	3458.000	LSE	14:48:25
249	3458.000	LSE	14:48:25
409	3458.000	BATE	14:48:25
25	3458.000	BATE	14:48:25
599	3458.500	LSE	14:48:21
421	3458.000	CHIX	14:48:10
229	3458.000	CHIX	14:48:10
503	3458.000	LSE	14:47:52
122	3457.000	LSE	14:47:23
367	3457.000	LSE	14:47:23
183	3457.000	LSE	14:47:22
187	3457.000	LSE	14:47:22
551	3457.000	LSE	14:47:22
558	3456.000	LSE	14:46:42
560	3454.000	LSE	14:46:03
395	3457.000	LSE	14:45:27
115	3457.000	LSE	14:45:27
367	3457.000	LSE	14:45:27
167	3457.000	LSE	14:45:27
253	3457.500	LSE	14:45:09
23	3457.500	LSE	14:45:09
591	3457.500	CHIX	14:45:09
91	3457.500	LSE	14:45:09
200	3457.500	LSE	14:45:09
187	3457.500	LSE	14:44:26
183	3457.500	LSE	14:44:26
180	3457.500	LSE	14:44:26
503	3456.500	LSE	14:44:00
652	3457.000	CHIX	14:43:58
95	3458.000	LSE	14:43:48
187	3458.000	LSE	14:43:48
110	3458.000	LSE	14:43:48
89	3458.000	LSE	14:43:48
70	3458.000	LSE	14:43:48
187	3457.500	LSE	14:43:24
183	3457.500	LSE	14:43:24
160	3457.500	LSE	14:43:24
671	3456.500	BATE	14:43:08
187	3457.500	LSE	14:43:02
183	3457.500	LSE	14:43:02
109	3457.500	LSE	14:43:02
400	3457.500	LSE	14:42:59
530	3457.000	LSE	14:42:48
210	3457.500	LSE	14:42:12
604	3457.500	CHIX	14:42:12
183	3458.000	LSE	14:42:06
187	3458.000	LSE	14:42:06
112	3458.000	LSE	14:42:06
519	3457.000	LSE	14:41:54
61	3457.000	CHIX	14:41:54
39	3457.000	CHIX	14:41:54
12	3457.000	CHIX	14:41:54
41	3457.000	LSE	14:41:37
554	3457.500	LSE	14:41:22
183	3458.500	LSE	14:40:58
187	3458.500	LSE	14:40:58
396	3460.000	LSE	14:40:39
105	3460.000	LSE	14:40:39
483	3460.000	LSE	14:40:15
664	3460.500	CHIX	14:40:13
168	3460.500	LSE	14:40:08
33	3460.500	CHIX	14:40:08
200	3461.000	LSE	14:40:08
187	3461.000	LSE	14:40:08
183	3461.000	LSE	14:40:08
45	3461.000	LSE	14:40:08
648	3459.500	BATE	14:39:33
517	3460.000	LSE	14:39:30
183	3461.000	LSE	14:39:24
187	3461.000	LSE	14:39:24
400	3461.000	LSE	14:39:24
544	3459.000	LSE	14:38:56
127	3458.000	BATE	14:38:35
234	3458.000	BATE	14:38:35
536	3458.000	CHIX	14:38:35
543	3458.500	LSE	14:38:34
477	3458.500	LSE	14:38:22
620	3459.000	LSE	14:38:08
182	3457.500	LSE	14:37:53
353	3457.500	LSE	14:37:53
187	3458.000	LSE	14:37:53
524	3458.000	LSE	14:37:53
597	3458.000	CHIX	14:37:53
552	3456.500	LSE	14:36:42
455	3455.500	LSE	14:36:24
400	3456.000	LSE	14:36:18
501	3458.500	LSE	14:36:00
3	3459.000	CHIX	14:35:49
79	3459.000	CHIX	14:35:49
550	3459.000	CHIX	14:35:49
13	3459.500	LSE	14:35:46
270	3459.500	BATE	14:35:46
10	3459.500	LSE	14:35:45
456	3459.500	LSE	14:35:45
17	3459.500	BATE	14:35:45
259	3459.500	BATE	14:35:45
157	3459.500	BATE	14:35:45
684	3460.000	CHIX	14:35:45
64	3460.000	LSE	14:35:41
256	3460.000	LSE	14:35:41
74	3460.000	LSE	14:35:41
80	3460.000	LSE	14:35:41
64	3460.000	LSE	14:35:41
490	3456.500	LSE	14:35:03
531	3456.500	LSE	14:34:55
489	3455.500	LSE	14:34:36
10	3456.000	LSE	14:34:34
496	3456.000	LSE	14:34:34
502	3456.500	LSE	14:34:33
489	3454.000	LSE	14:34:17
376	3454.000	CHIX	14:34:17
243	3454.000	CHIX	14:34:17
14	3454.000	CHIX	14:34:17
444	3454.500	LSE	14:34:02
90	3454.500	LSE	14:34:02
455	3451.500	LSE	14:33:41
145	3451.500	LSE	14:33:41
508	3451.500	LSE	14:33:41
113	3450.500	LSE	14:33:17
646	3450.500	LSE	14:33:17
558	3453.000	LSE	14:32:50
211	3453.500	LSE	14:32:47
294	3453.500	LSE	14:32:47
178	3455.500	BATE	14:32:31
193	3455.500	BATE	14:32:31
269	3455.500	BATE	14:32:31
200	3456.000	CHIX	14:32:29
126	3456.000	CHIX	14:32:29
350	3456.000	CHIX	14:32:29
392	3456.000	LSE	14:32:28
541	3456.500	LSE	14:32:28
72	3456.000	LSE	14:32:20
562	3454.000	LSE	14:31:58
627	3454.000	CHIX	14:31:54
470	3454.500	LSE	14:31:48
219	3455.000	LSE	14:31:48
256	3455.000	LSE	14:31:48
245	3455.000	LSE	14:31:42
483	3454.000	LSE	14:31:30
566	3453.000	LSE	14:31:21
245	3451.500	LSE	14:30:47
19	3451.500	LSE	14:30:47
249	3451.500	LSE	14:30:47
250	3454.000	BATE	14:30:41
33	3454.000	BATE	14:30:41
112	3454.000	CHIX	14:30:41
72	3454.000	BATE	14:30:41
525	3454.000	CHIX	14:30:41
295	3454.000	BATE	14:30:41
492	3454.500	LSE	14:30:41
472	3454.500	LSE	14:30:41
589	3454.500	CHIX	14:30:41
492	3455.000	LSE	14:30:21
527	3455.000	LSE	14:30:16
240	3455.000	LSE	14:30:11
438	3445.000	LSE	14:29:54
319	3445.000	LSE	14:29:52
383	3445.000	LSE	14:29:52
200	3445.000	LSE	14:29:52
164	3445.000	LSE	14:29:52
548	3445.000	LSE	14:29:52
492	3444.000	LSE	14:27:33
500	3444.000	BATE	14:27:33
174	3444.000	BATE	14:27:33
140	3445.000	LSE	14:27:01
300	3445.000	LSE	14:27:01
477	3445.000	LSE	14:27:01
697	3445.000	CHIX	14:27:01
249	3446.000	LSE	14:26:10
245	3446.000	LSE	14:26:10
250	3446.000	LSE	14:26:10
469	3446.000	LSE	14:26:10
100	3446.000	LSE	14:25:40
637	3446.500	CHIX	14:24:18
458	3447.000	LSE	14:24:06
1	3447.000	LSE	14:24:05
274	3446.500	LSE	14:23:42
60	3446.500	LSE	14:22:58
249	3446.500	LSE	14:22:58
200	3446.500	LSE	14:22:58
118	3446.500	LSE	14:22:58
435	3446.500	LSE	14:22:58
283	3446.000	CHIX	14:20:58
681	3446.000	BATE	14:20:58
329	3446.000	CHIX	14:20:58
313	3446.500	LSE	14:20:14
276	3446.500	LSE	14:20:14
247	3446.500	LSE	14:20:01
342	3446.500	LSE	14:20:00
563	3446.000	LSE	14:18:10
478	3445.500	LSE	14:17:14
590	3445.500	CHIX	14:16:12
443	3446.000	LSE	14:15:38
142	3445.500	LSE	14:15:31
492	3446.000	LSE	14:15:17
8	3447.000	LSE	14:15:01
199	3447.000	LSE	14:15:01
275	3447.000	LSE	14:15:01
471	3444.500	LSE	14:12:58
24	3445.000	CHIX	14:12:00
73	3445.000	CHIX	14:12:00
100	3445.000	CHIX	14:12:00
100	3445.000	CHIX	14:12:00
599	3446.000	BATE	14:11:12
410	3445.500	LSE	14:10:26
319	3445.500	LSE	14:10:26
507	3445.500	LSE	14:08:47
381	3446.500	LSE	14:07:34
90	3446.500	LSE	14:07:34
63	3446.500	LSE	14:07:32
651	3446.500	CHIX	14:07:10
180	3447.000	LSE	14:07:04
195	3447.000	LSE	14:07:04
1062	3447.000	LSE	14:07:04
9	3447.000	LSE	14:07:03
244	3446.500	LSE	14:07:01
195	3445.500	LSE	14:02:24
199	3445.500	LSE	14:02:24
317	3446.500	LSE	14:02:24
139	3446.500	LSE	14:02:24
709	3446.500	BATE	14:02:24
702	3446.500	CHIX	14:02:24
533	3447.000	LSE	14:01:27
303	3447.500	LSE	14:01:22
67	3447.500	LSE	14:01:22
416	3447.500	LSE	14:01:22
26	3447.500	LSE	14:01:21
12	3447.500	LSE	14:01:21
46	3447.500	LSE	14:01:21
334	3445.000	LSE	13:57:24
233	3445.000	LSE	13:57:24
220	3445.500	LSE	13:56:51
525	3445.000	LSE	13:55:59
452	3445.500	LSE	13:55:45
591	3445.500	CHIX	13:55:45
36	3445.500	LSE	13:54:53
711	3446.500	CHIX	13:54:27
59	3447.000	LSE	13:54:27
199	3447.000	LSE	13:54:27
195	3447.000	LSE	13:54:27
200	3447.000	LSE	13:54:27
109	3446.000	LSE	13:53:27
275	3446.000	LSE	13:52:39
115	3446.000	LSE	13:52:39
83	3446.000	LSE	13:52:39
160	3446.000	LSE	13:51:08
415	3445.000	LSE	13:48:57
114	3445.000	LSE	13:48:57
150	3446.500	LSE	13:47:19
195	3446.500	LSE	13:47:19
159	3446.500	LSE	13:47:19
401	3447.000	LSE	13:47:17
638	3447.000	BATE	13:47:17
132	3447.000	LSE	13:47:17
710	3447.500	CHIX	13:46:51
28	3448.500	LSE	13:46:00
200	3448.500	LSE	13:46:00
156	3448.500	LSE	13:46:00
159	3448.500	LSE	13:46:00
520	3448.000	LSE	13:45:18
426	3448.500	LSE	13:43:14
68	3448.500	LSE	13:43:14
519	3449.000	LSE	13:43:09
127	3447.000	LSE	13:40:10
125	3447.000	LSE	13:40:10
530	3447.000	LSE	13:40:10
633	3447.000	CHIX	13:40:10
83	3447.500	LSE	13:38:44
163	3447.500	LSE	13:38:44
228	3447.500	LSE	13:38:44
84	3447.500	LSE	13:38:44
44	3447.500	LSE	13:38:44
210	3447.500	LSE	13:37:59
109	3447.500	BATE	13:37:59
166	3447.500	BATE	13:37:59
234	3447.500	BATE	13:37:59
66	3447.500	BATE	13:37:59
160	3448.000	LSE	13:37:52
463	3448.000	LSE	13:37:18
216	3447.000	LSE	13:36:16
200	3447.000	LSE	13:36:16
125	3447.000	LSE	13:36:16
57	3446.000	LSE	13:35:24
654	3443.500	CHIX	13:34:37
537	3443.500	LSE	13:34:37
511	3444.000	LSE	13:34:04
403	3443.500	LSE	13:32:24
235	3443.500	LSE	13:32:14
518	3445.500	LSE	13:31:04
496	3446.000	LSE	13:31:03
100	3443.500	LSE	13:29:37
705	3443.500	BATE	13:29:37
169	3443.500	LSE	13:29:36
137	3443.500	CHIX	13:29:35
17	3443.500	CHIX	13:29:35
186	3443.500	CHIX	13:29:34
56	3443.500	CHIX	13:29:33
130	3443.500	CHIX	13:29:33
178	3443.500	CHIX	13:29:10
222	3443.500	LSE	13:29:03
106	3442.500	LSE	13:27:10
214	3442.500	LSE	13:27:10
242	3442.500	LSE	13:27:10
546	3443.000	LSE	13:26:41
364	3442.000	LSE	13:24:23
132	3442.000	LSE	13:24:23
531	3441.000	LSE	13:22:26
625	3441.000	CHIX	13:22:26
3	3442.000	LSE	13:19:26
528	3442.000	LSE	13:19:26
579	3447.000	LSE	13:18:48
60	3447.500	LSE	13:18:23
417	3447.500	LSE	13:18:23
264	3448.000	LSE	13:17:14
826	3447.500	LSE	13:15:55
582	3444.000	LSE	13:12:26
316	3444.000	CHIX	13:12:26
390	3444.000	CHIX	13:12:26
580	3444.000	BATE	13:12:26
249	3444.500	LSE	13:10:00
418	3444.500	LSE	13:09:58
90	3445.500	LSE	13:08:43
392	3445.500	LSE	13:08:43
166	3447.000	LSE	13:04:40
230	3447.000	LSE	13:04:40
144	3447.000	LSE	13:04:40
682	3447.500	CHIX	13:03:40
162	3447.500	LSE	13:03:40
304	3447.500	LSE	13:03:40
151	3448.000	LSE	13:02:06
136	3448.000	LSE	13:02:06
230	3448.000	LSE	13:02:06
70	3448.000	LSE	13:02:06
494	3448.000	LSE	13:02:06
480	3448.000	LSE	13:00:06
594	3448.000	BATE	13:00:06
121	3449.000	LSE	12:59:53
560	3448.000	LSE	12:57:19
525	3448.000	LSE	12:57:19
654	3448.000	CHIX	12:57:19
55	3447.000	LSE	12:55:04
477	3446.000	LSE	12:54:00
564	3446.500	LSE	12:52:35
536	3445.500	LSE	12:51:18
708	3445.000	CHIX	12:50:03
519	3445.000	LSE	12:50:03
21	3445.000	LSE	12:50:03
50	3444.500	CHIX	12:47:18
564	3445.000	LSE	12:47:18
547	3445.500	LSE	12:47:03
10	3443.000	LSE	12:45:08
619	3443.500	BATE	12:45:08
621	3443.500	CHIX	12:45:08
482	3444.000	LSE	12:45:08
157	3444.000	LSE	12:44:08
411	3444.000	LSE	12:44:08
150	3443.000	LSE	12:42:13
62	3443.500	LSE	12:42:08
523	3443.500	LSE	12:42:08
472	3441.000	LSE	12:40:39
288	3441.000	LSE	12:40:39
69	3439.500	LSE	12:36:40
100	3439.500	LSE	12:36:40
295	3439.500	LSE	12:36:40
567	3442.000	LSE	12:33:47
490	3442.000	LSE	12:33:47
676	3442.500	CHIX	12:32:48
409	3442.500	BATE	12:32:48
189	3442.500	BATE	12:32:48
28	3442.500	BATE	12:32:48
1346	3443.000	LSE	12:32:48
122	3443.000	LSE	12:32:48
436	3443.000	LSE	12:32:48
88	3441.500	LSE	12:26:23
476	3439.500	LSE	12:24:53
664	3439.000	CHIX	12:23:02
453	3440.000	LSE	12:22:40
27	3440.000	LSE	12:22:40
536	3440.500	LSE	12:22:03
91	3441.500	LSE	12:18:12
237	3441.000	LSE	12:18:12
106	3441.000	LSE	12:18:12
116	3441.000	LSE	12:18:12
572	3441.500	CHIX	12:18:12
555	3441.500	LSE	12:18:12
486	3442.000	LSE	12:15:38
58	3443.500	LSE	12:13:17
40	3443.500	LSE	12:13:17
450	3443.500	LSE	12:13:17
519	3444.500	LSE	12:13:11
693	3444.500	BATE	12:13:11
517	3444.500	LSE	12:10:05
591	3444.500	CHIX	12:10:05
15	3446.000	LSE	12:07:53
525	3446.000	LSE	12:07:53
81	3444.000	LSE	12:06:33
200	3444.000	LSE	12:06:33
430	3442.000	LSE	12:05:48
52	3442.000	LSE	12:05:48
509	3443.000	LSE	12:05:47
157	3443.000	LSE	12:04:12
376	3443.000	LSE	12:04:12
74	3441.500	CHIX	12:03:09
137	3441.500	CHIX	12:03:09
299	3441.500	CHIX	12:03:09
17	3441.500	CHIX	12:03:09
154	3441.500	CHIX	12:03:09
544	3443.500	LSE	12:02:22
170	3442.500	LSE	12:01:29
200	3442.500	LSE	12:01:29
231	3442.500	LSE	12:01:29
564	3444.500	LSE	11:59:59
87	3444.500	BATE	11:59:11
110	3444.500	BATE	11:59:11
161	3444.500	BATE	11:59:11
702	3444.500	CHIX	11:59:11
98	3444.500	BATE	11:59:11
21	3444.500	BATE	11:59:11
27	3444.500	BATE	11:59:11
185	3444.500	BATE	11:59:11
157	3444.000	LSE	11:57:07
210	3444.000	LSE	11:57:07
200	3443.500	LSE	11:57:07
33	3443.500	CHIX	11:57:07
529	3443.500	LSE	11:57:07
491	3444.000	LSE	11:57:07
57	3443.500	LSE	11:54:21
64	3443.500	LSE	11:54:21
116	3443.500	LSE	11:54:21
106	3443.500	LSE	11:54:21
160	3444.000	LSE	11:51:37
222	3444.000	LSE	11:51:37
180	3444.000	LSE	11:51:37
279	3444.500	LSE	11:50:35
226	3444.500	LSE	11:50:35
709	3446.500	CHIX	11:49:03
464	3446.500	LSE	11:49:03
457	3447.000	LSE	11:48:48
92	3447.000	LSE	11:48:48
24	3445.500	LSE	11:45:06
470	3445.500	LSE	11:45:06
540	3445.500	LSE	11:44:05
27	3445.500	LSE	11:44:05
329	3446.000	BATE	11:43:32
11	3446.000	BATE	11:43:32
274	3446.000	BATE	11:43:32
84	3446.500	LSE	11:43:19
116	3446.500	LSE	11:43:19
106	3446.500	LSE	11:43:19
58	3446.500	LSE	11:43:19
150	3446.500	LSE	11:43:19
1	3447.000	LSE	11:40:59
578	3447.000	CHIX	11:40:59
29	3447.000	CHIX	11:40:59
464	3447.000	LSE	11:40:59
106	3446.500	LSE	11:40:00
116	3446.500	LSE	11:40:00
140	3446.500	LSE	11:40:00
363	3446.500	LSE	11:40:00
68	3446.500	LSE	11:40:00
34	3446.500	LSE	11:39:43
460	3445.500	LSE	11:35:36
468	3446.500	LSE	11:35:14
247	3446.000	CHIX	11:33:55
28	3446.000	CHIX	11:33:55
318	3446.000	CHIX	11:33:55
404	3446.500	LSE	11:33:54
62	3446.500	LSE	11:33:54
23	3446.500	LSE	11:33:50
90	3447.000	LSE	11:33:40
116	3447.000	LSE	11:33:40
106	3447.000	LSE	11:33:40
13	3445.000	LSE	11:31:28
26	3445.000	LSE	11:31:28
474	3445.000	LSE	11:31:28
485	3444.500	LSE	11:31:00
233	3444.000	BATE	11:28:41
76	3444.000	BATE	11:28:41
292	3444.000	BATE	11:28:41
15	3444.000	BATE	11:28:41
15	3444.500	LSE	11:28:40
535	3444.500	LSE	11:28:40
528	3443.000	LSE	11:26:52
468	3444.500	LSE	11:25:47
311	3444.500	CHIX	11:25:47
368	3444.500	CHIX	11:25:47
200	3445.500	LSE	11:24:44
116	3445.500	LSE	11:24:44
106	3445.500	LSE	11:24:44
3	3445.500	LSE	11:24:44
542	3443.500	LSE	11:20:55
96	3444.000	LSE	11:20:41
399	3444.000	LSE	11:20:41
561	3444.000	LSE	11:18:58
536	3446.000	LSE	11:16:55
711	3446.000	CHIX	11:16:55
58	3448.000	LSE	11:14:56
170	3448.000	LSE	11:14:56
233	3448.000	LSE	11:14:56
616	3447.500	BATE	11:14:56
414	3448.500	LSE	11:14:25
150	3448.500	LSE	11:14:25
682	3448.500	LSE	11:14:25
155	3447.500	LSE	11:11:52
4	3447.500	CHIX	11:11:52
208	3447.500	CHIX	11:11:52
361	3447.500	CHIX	11:11:52
489	3448.000	LSE	11:09:38
78	3448.000	LSE	11:09:38
494	3448.500	LSE	11:09:31
559	3448.000	LSE	11:07:40
75	3448.500	CHIX	11:06:52
510	3448.500	CHIX	11:06:52
556	3448.500	LSE	11:06:52
76	3447.500	LSE	11:03:24
242	3447.500	LSE	11:03:24
150	3447.500	LSE	11:03:24
601	3448.000	CHIX	11:03:24
697	3448.000	BATE	11:03:24
116	3449.000	LSE	11:03:14
106	3449.000	LSE	11:03:14
220	3449.000	LSE	11:03:14
387	3449.000	LSE	11:03:14
90	3449.000	LSE	11:03:14
116	3448.500	LSE	11:03:02
17	3445.000	LSE	11:02:30
50	3444.000	LSE	11:02:22
1	3443.500	LSE	11:01:19
558	3443.000	LSE	11:00:53
520	3439.500	LSE	10:58:10
502	3440.500	LSE	10:56:22
433	3442.500	CHIX	10:55:02
166	3442.500	CHIX	10:55:02
533	3443.000	LSE	10:54:40
472	3442.500	LSE	10:53:31
1	3442.500	LSE	10:53:31
106	3443.500	LSE	10:53:20
140	3443.500	LSE	10:53:20
116	3443.500	LSE	10:53:20
200	3443.500	LSE	10:53:20
468	3443.500	LSE	10:50:20
487	3443.000	LSE	10:47:40
463	3441.500	LSE	10:45:55
503	3443.000	LSE	10:45:55
227	3443.000	CHIX	10:45:55
700	3443.000	BATE	10:45:55
430	3443.000	CHIX	10:45:55
552	3443.500	LSE	10:45:14
261	3442.500	LSE	10:41:40
211	3442.500	LSE	10:41:40
466	3442.500	LSE	10:39:43
586	3444.000	LSE	10:39:34
456	3443.500	LSE	10:38:29
99	3443.500	LSE	10:38:29
693	3443.000	CHIX	10:35:52
541	3443.000	LSE	10:35:52
487	3443.500	LSE	10:34:07
472	3445.000	LSE	10:32:47
58	3445.500	LSE	10:32:46
462	3445.500	LSE	10:32:46
39	3446.000	LSE	10:30:44
200	3446.000	LSE	10:30:44
101	3446.000	LSE	10:30:44
210	3446.000	LSE	10:30:44
678	3445.500	BATE	10:30:44
606	3445.500	CHIX	10:30:44
71	3444.500	LSE	10:29:02
42	3444.500	LSE	10:29:02
355	3444.500	LSE	10:29:02
61	3444.500	LSE	10:29:02
38	3445.000	LSE	10:28:26
407	3445.000	LSE	10:28:26
38	3445.000	LSE	10:28:26
138	3443.500	LSE	10:26:02
321	3443.500	LSE	10:26:02
75	3443.500	LSE	10:26:02
525	3444.000	LSE	10:24:12
286	3444.000	CHIX	10:24:12
7	3444.000	CHIX	10:24:12
418	3444.000	CHIX	10:24:12
493	3441.500	LSE	10:22:41
516	3442.000	LSE	10:22:13
174	3440.000	LSE	10:19:05
168	3440.000	LSE	10:19:05
101	3440.000	LSE	10:19:05
106	3440.000	LSE	10:19:05
583	3440.000	LSE	10:19:05
289	3441.500	LSE	10:15:55
200	3441.500	LSE	10:15:55
21	3441.500	BATE	10:15:55
394	3441.500	BATE	10:15:55
9	3441.500	BATE	10:15:55
66	3441.500	BATE	10:15:55
186	3441.500	BATE	10:15:55
670	3441.500	CHIX	10:15:55
478	3442.000	LSE	10:15:33
165	3444.500	LSE	10:13:39
290	3444.500	LSE	10:13:39
521	3445.500	LSE	10:13:32
116	3444.500	LSE	10:11:50
390	3444.500	LSE	10:11:50
659	3445.000	CHIX	10:11:50
560	3445.000	LSE	10:11:50
304	3443.000	LSE	10:08:34
163	3443.000	LSE	10:08:34
459	3443.000	LSE	10:07:40
510	3442.500	LSE	10:06:07
106	3442.500	LSE	10:04:34
101	3442.500	LSE	10:04:34
244	3442.500	LSE	10:04:34
100	3442.500	LSE	10:04:34
27	3443.500	LSE	10:03:41
481	3443.500	LSE	10:03:41
641	3445.000	CHIX	10:02:11
107	3445.500	BATE	10:02:03
22	3445.500	BATE	10:02:03
43	3445.500	BATE	10:02:03
10	3445.500	BATE	10:02:03
38	3445.500	BATE	10:02:03
38	3445.500	BATE	10:02:03
199	3445.500	BATE	10:02:01
82	3445.500	BATE	10:02:01
119	3445.500	BATE	10:02:01
510	3446.000	LSE	10:02:01
625	3445.000	LSE	10:01:21
485	3443.500	LSE	09:59:28
541	3444.500	LSE	09:58:20
661	3444.500	CHIX	09:58:20
176	3445.000	LSE	09:57:33
15	3445.000	LSE	09:57:33
200	3445.000	LSE	09:57:33
162	3445.000	LSE	09:57:33
180	3444.500	LSE	09:53:32
200	3444.500	LSE	09:53:32
125	3444.500	LSE	09:53:32
508	3444.500	LSE	09:53:32
486	3445.000	LSE	09:53:02
371	3447.500	BATE	09:50:06
496	3447.500	LSE	09:50:06
19	3447.500	BATE	09:50:06
191	3447.500	BATE	09:50:06
635	3447.500	CHIX	09:50:06
689	3448.000	LSE	09:50:01
85	3445.500	BATE	09:47:34
26	3445.500	BATE	09:47:34
486	3446.000	LSE	09:47:29
42	3446.000	LSE	09:47:29
513	3446.500	LSE	09:47:19
275	3446.500	LSE	09:47:19
528	3444.500	LSE	09:42:45
11	3444.500	LSE	09:42:45
156	3444.000	CHIX	09:42:25
488	3444.000	CHIX	09:42:25
567	3444.000	LSE	09:41:20
516	3446.000	LSE	09:40:33
520	3446.000	LSE	09:38:53
98	3448.500	LSE	09:34:50
242	3448.500	LSE	09:34:50
200	3448.500	LSE	09:34:50
123	3448.500	LSE	09:34:50
151	3448.500	LSE	09:34:50
530	3448.000	LSE	09:34:50
306	3448.500	BATE	09:34:50
670	3448.500	CHIX	09:34:50
696	3448.500	LSE	09:34:50
332	3448.500	BATE	09:34:50
180	3445.500	LSE	09:32:12
147	3445.500	LSE	09:32:12
395	3445.500	LSE	09:32:12
11	3445.500	LSE	09:32:12
486	3445.500	LSE	09:32:12
563	3446.000	LSE	09:29:32
235	3446.000	CHIX	09:29:32
440	3446.000	CHIX	09:29:32
330	3446.000	LSE	09:27:15
178	3446.000	LSE	09:27:15
48	3446.000	LSE	09:27:15
553	3448.000	LSE	09:25:33
561	3449.500	LSE	09:24:54
656	3449.500	LSE	09:23:52
292	3449.000	BATE	09:23:40
518	3449.000	LSE	09:23:40
377	3449.000	BATE	09:23:40
466	3449.000	CHIX	09:23:40
232	3449.000	CHIX	09:23:40
690	3449.000	LSE	09:21:19
360	3445.500	LSE	09:18:43
150	3445.500	LSE	09:18:43
430	3447.000	LSE	09:17:24
78	3447.000	LSE	09:17:24
503	3445.500	LSE	09:16:41
25	3446.000	CHIX	09:16:41
687	3446.000	CHIX	09:16:41
560	3445.500	LSE	09:15:05
491	3445.500	LSE	09:14:02
263	3447.500	LSE	09:12:35
245	3447.500	LSE	09:12:35
428	3450.000	BATE	09:12:14
15	3450.000	BATE	09:12:14
129	3450.000	BATE	09:12:14
479	3450.500	LSE	09:12:14
635	3450.500	CHIX	09:12:14
537	3451.000	LSE	09:11:50
520	3449.000	LSE	09:10:08
507	3450.500	LSE	09:09:01
497	3450.000	LSE	09:07:20
278	3454.500	LSE	09:06:08
27	3454.500	LSE	09:06:08
200	3454.500	LSE	09:06:08
493	3454.500	LSE	09:06:08
506	3456.500	LSE	09:04:13
704	3456.500	CHIX	09:04:13
547	3458.500	LSE	09:03:48
317	3458.000	LSE	09:02:35
231	3458.000	LSE	09:02:13
290	3459.000	BATE	09:02:13
552	3459.500	LSE	09:02:13
354	3459.000	BATE	09:02:13
559	3465.000	CHIX	09:00:50
143	3465.000	CHIX	09:00:50
551	3465.500	LSE	09:00:50
103	3464.000	LSE	09:00:00
150	3464.000	LSE	09:00:00
536	3464.000	LSE	08:59:53
545	3465.000	LSE	08:58:56
283	3466.000	CHIX	08:57:13
413	3466.000	CHIX	08:57:13
556	3466.000	LSE	08:57:13
516	3466.000	LSE	08:56:42
472	3464.000	LSE	08:55:56
568	3460.000	LSE	08:53:33
465	3457.500	LSE	08:52:18
700	3458.500	BATE	08:52:02
469	3459.000	LSE	08:52:02
497	3459.000	LSE	08:51:02
661	3459.000	CHIX	08:49:15
496	3460.000	LSE	08:49:05
30	3460.000	LSE	08:49:05
486	3458.500	LSE	08:48:24
546	3458.500	LSE	08:47:47
544	3457.500	LSE	08:46:21
568	3458.000	LSE	08:46:21
588	3458.000	CHIX	08:46:21
66	3456.000	CHIX	08:44:54
55	3455.500	LSE	08:44:25
177	3455.500	LSE	08:44:25
12	3455.000	LSE	08:44:22
519	3454.500	LSE	08:43:12
397	3453.000	LSE	08:41:36
157	3453.000	LSE	08:41:36
99	3457.500	LSE	08:40:44
200	3457.500	LSE	08:40:44
138	3457.500	LSE	08:40:44
110	3457.500	LSE	08:40:44
615	3456.500	BATE	08:40:44
760	3457.500	LSE	08:40:44
605	3457.500	CHIX	08:40:44
522	3454.500	LSE	08:38:43
566	3454.500	LSE	08:38:17
592	3452.500	LSE	08:36:59
259	3452.500	LSE	08:36:43
222	3452.500	LSE	08:36:43
445	3449.500	LSE	08:35:01
67	3449.500	LSE	08:35:01
684	3446.000	CHIX	08:33:54
665	3446.500	BATE	08:33:54
505	3447.500	LSE	08:33:47
210	3443.000	LSE	08:32:36
592	3443.500	LSE	08:32:36
49	3443.500	LSE	08:31:16
502	3443.500	LSE	08:31:16
524	3442.000	LSE	08:30:10
687	3440.000	CHIX	08:29:36
151	3441.000	LSE	08:29:13
366	3441.000	LSE	08:29:13
447	3442.500	LSE	08:28:39
112	3442.500	LSE	08:28:39
535	3444.500	LSE	08:27:15
146	3446.000	LSE	08:26:27
360	3446.000	LSE	08:26:27
15	3446.500	LSE	08:26:04
476	3446.500	LSE	08:26:04
538	3446.500	BATE	08:24:51
481	3446.500	CHIX	08:24:51
18	3446.500	CHIX	08:24:51
15	3446.500	CHIX	08:24:35
36	3446.500	CHIX	08:24:34
14	3446.500	BATE	08:24:34
14	3446.500	CHIX	08:24:34
20	3446.500	BATE	08:24:34
86	3446.500	CHIX	08:24:34
433	3448.000	LSE	08:24:28
141	3448.000	LSE	08:24:28
139	3448.000	LSE	08:24:28
292	3448.000	LSE	08:24:28
104	3445.000	LSE	08:23:50
520	3444.500	LSE	08:22:30
496	3444.500	LSE	08:22:30
200	3442.000	LSE	08:21:41
309	3442.000	LSE	08:21:41
642	3442.500	BATE	08:21:41
624	3442.500	CHIX	08:21:41
526	3443.000	LSE	08:21:30
22	3443.000	LSE	08:21:30
65	3440.000	BATE	08:20:22
125	3440.500	LSE	08:20:22
24	3440.500	LSE	08:20:22
169	3440.500	LSE	08:20:22
200	3440.500	LSE	08:20:22
564	3439.000	LSE	08:19:40
500	3439.000	CHIX	08:19:40
463	3435.500	LSE	08:18:22
546	3435.500	LSE	08:18:03
297	3432.500	LSE	08:16:38
224	3432.500	LSE	08:16:38
547	3431.500	LSE	08:16:09
386	3431.500	LSE	08:15:18
102	3431.500	LSE	08:15:18
597	3431.500	CHIX	08:15:18
577	3432.500	LSE	08:15:09
220	3429.000	LSE	08:14:24
261	3429.000	LSE	08:14:24
215	3429.000	LSE	08:14:24
59	3430.500	LSE	08:12:56
481	3430.500	LSE	08:12:56
532	3429.500	LSE	08:12:26
671	3431.500	CHIX	08:12:24
484	3433.000	LSE	08:11:42
548	3433.000	LSE	08:11:04
279	3432.500	LSE	08:10:15
90	3432.500	LSE	08:10:15
195	3432.500	LSE	08:10:15
145	3433.000	BATE	08:10:15
500	3433.000	BATE	08:10:15
32	3433.500	CHIX	08:10:10
354	3433.500	CHIX	08:10:10
253	3433.500	CHIX	08:10:10
556	3434.000	LSE	08:10:09
538	3431.500	LSE	08:09:26
473	3432.000	LSE	08:09:13
548	3430.000	LSE	08:09:00
450	3425.500	LSE	08:07:09
11	3425.500	LSE	08:07:09
217	3424.000	LSE	08:06:47
389	3428.500	LSE	08:06:17
120	3428.500	LSE	08:06:17
28	3426.500	LSE	08:05:52
435	3426.500	LSE	08:05:52
240	3426.500	CHIX	08:05:41
470	3426.500	CHIX	08:05:41
343	3427.500	LSE	08:05:39
217	3427.500	LSE	08:05:39
481	3428.500	LSE	08:04:23
471	3428.500	LSE	08:04:23
656	3423.500	BATE	08:03:59
531	3426.000	LSE	08:03:56
294	3425.000	CHIX	08:03:37
486	3425.000	LSE	08:03:37
328	3425.000	CHIX	08:03:37
200	3426.000	LSE	08:03:23
430	3428.500	LSE	08:02:54
32	3428.500	LSE	08:02:54
520	3433.500	LSE	08:02:29
463	3437.500	BATE	08:02:07
131	3437.500	BATE	08:02:07
468	3438.500	LSE	08:02:03
495	3440.000	LSE	08:01:56
665	3440.500	CHIX	08:01:51
486	3440.500	LSE	08:01:51
545	3438.500	LSE	08:00:59
73	3439.000	CHIX	08:00:59
500	3439.000	CHIX	08:00:59
31	3439.000	CHIX	08:00:59
461	3440.000	LSE	08:00:29
502	3442.000	LSE	08:00:24
531	3441.000	LSE	08:00:16

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

END

POSQXLFLLELXBBF

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53