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

23rd May 2022 07:00

RNS Number : 3375M

British American Tobacco PLC

23 May 2022

British American Tobacco p.l.c.

23 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:	20 May 2022
Number of ordinary shares of 25 pence each purchased:	420,000
Highest price paid per share (pence):	3464.00p
Lowest price paid per share (pence):	3430.00p
Volume weighted average price paid per share (pence):	3449.0919p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 187,096,229 of its shares in Treasury. The Company has 2,269,662,911 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 20 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	20/05/2022	300,000	3,448.7924	LSE
British American Tobacco p.l.c.	GB0002875804	20/05/2022	80,000	3,449.7540	CHIX
British American Tobacco p.l.c.	GB0002875804	20/05/2022	40,000	3,450.0142	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
199	3438.500	LSE	16:24:12
553	3439.500	LSE	16:23:49
106	3438.500	LSE	16:23:36
117	3438.500	LSE	16:23:36
1	3438.500	LSE	16:23:36
1506	3438.000	LSE	16:23:06
361	3438.000	CHIX	16:23:06
336	3438.000	BATE	16:23:06
137	3437.500	CHIX	16:23:02
9	3437.500	CHIX	16:23:02
97	3437.500	CHIX	16:23:02
52	3437.500	BATE	16:23:02
16	3437.500	BATE	16:23:02
245	3437.000	BATE	16:22:23
248	3438.000	CHIX	16:22:19
152	3438.000	CHIX	16:22:11
92	3438.000	LSE	16:22:11
371	3438.000	LSE	16:22:11
247	3438.000	CHIX	16:22:11
420	3439.500	LSE	16:21:28
48	3439.500	LSE	16:21:28
135	3440.000	LSE	16:21:27
132	3440.000	LSE	16:21:27
160	3440.000	LSE	16:21:27
72	3440.000	LSE	16:21:27
549	3440.000	LSE	16:21:27
5	3440.000	LSE	16:21:18
156	3440.000	LSE	16:20:48
115	3440.000	LSE	16:20:48
1	3440.000	LSE	16:20:48
265	3440.000	LSE	16:20:48
162	3439.000	BATE	16:20:29
183	3439.000	BATE	16:20:29
638	3439.000	CHIX	16:20:29
226	3439.000	BATE	16:20:29
71	3439.000	LSE	16:20:05
200	3439.000	LSE	16:20:05
135	3439.000	LSE	16:20:05
132	3439.000	LSE	16:20:05
72	3439.000	CHIX	16:19:55
135	3439.000	LSE	16:19:55
200	3439.000	LSE	16:19:47
517	3439.500	LSE	16:18:21
540	3439.500	LSE	16:18:21
84	3439.500	CHIX	16:18:21
490	3439.500	CHIX	16:18:21
200	3440.000	LSE	16:18:06
87	3440.000	LSE	16:18:04
113	3440.000	LSE	16:18:04
28	3440.000	LSE	16:17:05
63	3440.000	LSE	16:17:05
132	3440.000	LSE	16:17:05
26	3440.000	LSE	16:17:05
135	3440.000	LSE	16:17:05
200	3440.000	LSE	16:17:05
132	3440.000	LSE	16:17:05
548	3440.500	LSE	16:16:51
173	3441.500	LSE	16:16:45
347	3441.500	LSE	16:16:45
501	3441.500	LSE	16:16:45
491	3441.500	LSE	16:16:39
453	3441.500	LSE	16:16:24
134	3441.500	LSE	16:16:07
209	3441.500	LSE	16:16:07
11	3441.500	LSE	16:16:07
30	3441.500	LSE	16:16:07
70	3441.500	LSE	16:16:07
498	3442.000	LSE	16:16:02
211	3442.000	LSE	16:15:59
107	3442.000	LSE	16:15:53
303	3442.000	LSE	16:15:53
30	3442.000	LSE	16:15:53
463	3442.000	LSE	16:15:53
478	3442.000	LSE	16:15:53
583	3442.000	CHIX	16:15:53
116	3442.000	CHIX	16:15:20
26	3442.500	LSE	16:14:52
87	3442.500	LSE	16:14:52
172	3442.500	LSE	16:14:52
135	3442.500	LSE	16:14:52
75	3442.500	LSE	16:14:52
376	3441.500	LSE	16:14:35
112	3441.500	LSE	16:14:35
255	3442.000	BATE	16:14:30
236	3442.000	BATE	16:14:24
75	3442.000	BATE	16:14:23
100	3442.000	BATE	16:14:19
410	3442.000	LSE	16:14:16
538	3442.000	LSE	16:14:15
131	3442.000	LSE	16:14:15
200	3442.500	LSE	16:14:07
223	3442.500	LSE	16:14:07
234	3442.500	LSE	16:14:07
77	3442.500	LSE	16:14:07
241	3442.500	LSE	16:14:07
143	3442.500	LSE	16:14:07
23	3442.500	LSE	16:14:07
70	3442.500	CHIX	16:14:01
100	3442.500	CHIX	16:13:46
60	3442.500	CHIX	16:13:46
100	3442.500	CHIX	16:13:46
100	3442.500	CHIX	16:13:46
40	3442.500	CHIX	16:13:46
507	3442.500	LSE	16:13:46
490	3442.500	LSE	16:13:46
483	3442.500	LSE	16:13:46
18	3442.500	CHIX	16:13:46
100	3442.500	CHIX	16:13:46
97	3442.500	CHIX	16:13:39
132	3442.500	LSE	16:13:30
11	3442.500	LSE	16:13:30
491	3442.500	LSE	16:13:30
446	3441.500	LSE	16:13:03
384	3441.500	LSE	16:13:03
75	3441.500	LSE	16:13:03
246	3440.500	BATE	16:12:34
54	3440.500	CHIX	16:12:34
477	3441.000	LSE	16:12:04
516	3442.000	LSE	16:11:20
447	3442.500	LSE	16:11:01
95	3442.500	LSE	16:10:59
514	3443.500	LSE	16:10:55
529	3444.000	LSE	16:10:54
461	3444.000	LSE	16:10:54
463	3444.500	LSE	16:10:51
529	3444.500	CHIX	16:10:31
41	3444.500	CHIX	16:10:31
46	3445.000	LSE	16:10:00
493	3445.000	LSE	16:10:00
493	3445.000	LSE	16:10:00
22	3444.000	LSE	16:08:52
102	3444.000	LSE	16:08:52
362	3444.000	LSE	16:08:52
139	3443.000	LSE	16:08:27
322	3443.000	LSE	16:08:27
381	3444.000	BATE	16:07:46
282	3444.000	BATE	16:07:46
61	3444.500	CHIX	16:07:44
546	3444.500	CHIX	16:07:44
11	3444.500	CHIX	16:07:44
328	3444.500	LSE	16:07:44
49	3444.500	CHIX	16:07:44
136	3444.500	LSE	16:07:44
504	3443.000	LSE	16:06:52
509	3443.500	LSE	16:06:42
364	3445.000	CHIX	16:06:09
51	3445.000	CHIX	16:06:09
30	3445.000	CHIX	16:06:09
25	3445.000	CHIX	16:06:09
230	3445.000	LSE	16:06:09
240	3445.000	LSE	16:05:58
102	3445.000	CHIX	16:05:53
10	3445.500	LSE	16:05:24
485	3445.500	LSE	16:05:24
545	3446.000	LSE	16:04:36
111	3446.500	LSE	16:04:33
28	3446.500	LSE	16:04:33
236	3446.500	LSE	16:04:33
130	3446.500	LSE	16:04:33
134	3447.000	BATE	16:04:14
46	3447.000	BATE	16:04:14
484	3447.000	LSE	16:04:14
472	3447.000	LSE	16:04:14
12	3447.000	BATE	16:04:14
52	3447.000	BATE	16:04:14
25	3447.000	BATE	16:04:14
29	3447.000	LSE	16:04:12
124	3447.000	BATE	16:04:12
9	3447.000	BATE	16:04:05
104	3447.000	BATE	16:04:05
93	3447.000	BATE	16:04:05
262	3447.000	CHIX	16:03:58
407	3447.000	CHIX	16:03:58
13	3446.500	BATE	16:03:26
651	3447.000	LSE	16:03:24
254	3447.000	LSE	16:03:09
92	3447.000	LSE	16:03:09
29	3446.000	LSE	16:02:07
71	3446.000	LSE	16:02:07
141	3446.000	LSE	16:02:07
79	3446.000	LSE	16:02:07
21	3446.000	LSE	16:02:07
17	3446.000	LSE	16:02:07
100	3446.000	LSE	16:02:07
17	3446.000	LSE	16:02:07
83	3446.000	LSE	16:02:07
17	3446.000	LSE	16:02:07
83	3446.000	LSE	16:02:07
83	3446.000	LSE	16:02:07
83	3446.000	LSE	16:02:07
66	3446.000	LSE	16:02:07
118	3446.000	LSE	16:02:03
80	3446.000	LSE	16:02:03
2	3446.000	LSE	16:02:03
16	3446.000	CHIX	16:01:46
670	3446.000	CHIX	16:01:46
9	3446.000	CHIX	16:01:46
90	3446.000	LSE	16:01:46
1	3445.000	LSE	16:00:30
1	3445.000	LSE	16:00:30
1	3445.000	LSE	16:00:30
18	3445.000	LSE	16:00:30
179	3445.000	LSE	16:00:30
99	3445.000	LSE	16:00:30
119	3445.000	LSE	16:00:30
42	3445.000	LSE	16:00:30
477	3445.500	LSE	15:59:58
89	3445.500	CHIX	15:59:30
430	3445.500	CHIX	15:59:30
61	3445.500	CHIX	15:59:30
313	3446.500	BATE	15:59:30
13	3446.500	LSE	15:59:30
500	3446.500	LSE	15:59:30
487	3446.500	LSE	15:59:25
18	3446.500	LSE	15:59:25
15	3446.500	BATE	15:59:25
340	3446.500	BATE	15:59:25
510	3446.500	LSE	15:58:28
471	3447.000	LSE	15:58:08
53	3447.000	LSE	15:58:08
40	3447.000	CHIX	15:58:08
488	3447.000	CHIX	15:58:08
335	3447.000	LSE	15:58:08
110	3447.000	CHIX	15:58:08
136	3447.000	LSE	15:58:08
449	3447.000	LSE	15:57:14
3	3447.500	LSE	15:57:00
444	3447.500	LSE	15:57:00
506	3447.500	LSE	15:56:04
595	3447.500	CHIX	15:55:54
512	3447.500	LSE	15:55:54
497	3448.500	LSE	15:54:47
711	3448.500	BATE	15:54:47
12	3448.500	LSE	15:54:47
507	3449.000	LSE	15:54:47
90	3449.500	LSE	15:53:18
361	3449.500	LSE	15:53:18
58	3449.500	LSE	15:53:18
320	3450.000	LSE	15:53:14
707	3450.000	CHIX	15:53:14
122	3450.000	LSE	15:53:14
54	3450.000	LSE	15:53:14
488	3450.500	LSE	15:52:14
514	3450.000	LSE	15:51:52
23	3450.500	LSE	15:50:47
345	3450.500	LSE	15:50:47
23	3450.500	LSE	15:50:47
107	3450.500	LSE	15:50:47
611	3451.000	CHIX	15:50:46
460	3451.000	LSE	15:50:37
73	3450.500	BATE	15:49:31
627	3450.500	BATE	15:49:31
473	3450.500	LSE	15:49:31
460	3451.000	LSE	15:49:17
180	3449.500	LSE	15:48:32
322	3449.500	LSE	15:48:32
454	3449.500	LSE	15:48:17
583	3449.500	CHIX	15:48:17
445	3451.000	LSE	15:47:01
87	3451.000	LSE	15:47:01
519	3452.500	LSE	15:46:28
580	3452.500	CHIX	15:46:28
519	3453.000	LSE	15:46:25
457	3452.500	LSE	15:45:53
377	3451.500	LSE	15:44:54
116	3451.500	LSE	15:44:54
16	3451.500	LSE	15:44:54
286	3451.000	LSE	15:44:19
120	3451.000	LSE	15:44:19
73	3451.000	LSE	15:44:19
636	3451.000	BATE	15:43:25
632	3451.000	CHIX	15:43:25
412	3451.000	LSE	15:43:25
139	3451.000	LSE	15:43:25
510	3450.000	LSE	15:42:40
308	3451.000	LSE	15:42:03
26	3451.000	LSE	15:42:03
34	3451.000	LSE	15:42:03
88	3451.000	LSE	15:42:02
410	3451.500	LSE	15:42:01
116	3451.500	LSE	15:42:01
542	3450.000	LSE	15:41:04
597	3450.000	CHIX	15:41:04
471	3450.500	LSE	15:40:33
528	3450.000	LSE	15:39:34
151	3450.500	BATE	15:38:37
408	3450.500	BATE	15:38:37
8	3450.500	CHIX	15:38:37
51	3450.500	LSE	15:38:36
52	3450.500	CHIX	15:38:36
29	3450.500	BATE	15:38:36
229	3450.500	LSE	15:38:36
629	3450.500	CHIX	15:38:36
171	3450.500	LSE	15:38:36
290	3451.000	LSE	15:38:33
241	3451.000	LSE	15:38:33
200	3449.000	LSE	15:37:37
171	3449.000	LSE	15:37:37
69	3449.000	LSE	15:37:32
64	3449.000	LSE	15:37:14
39	3449.000	LSE	15:37:14
166	3449.000	LSE	15:37:14
521	3449.500	LSE	15:37:02
115	3449.000	LSE	15:36:31
468	3450.500	LSE	15:35:33
615	3451.500	CHIX	15:35:21
531	3452.500	LSE	15:35:01
547	3454.500	LSE	15:34:32
512	3454.500	LSE	15:34:20
488	3455.000	LSE	15:33:59
37	3455.000	LSE	15:33:59
605	3455.000	BATE	15:33:59
46	3455.000	BATE	15:33:59
652	3455.000	CHIX	15:33:00
537	3455.000	LSE	15:33:00
475	3454.500	LSE	15:32:30
488	3454.500	LSE	15:32:06
395	3454.500	LSE	15:31:12
30	3454.500	LSE	15:31:12
106	3454.500	LSE	15:30:41
214	3455.500	LSE	15:30:23
276	3455.500	LSE	15:30:20
145	3456.000	LSE	15:30:13
646	3456.000	CHIX	15:30:13
103	3456.500	LSE	15:29:54
357	3456.500	LSE	15:29:54
73	3455.500	LSE	15:29:31
35	3455.500	LSE	15:29:30
327	3456.500	LSE	15:28:41
10	3456.500	LSE	15:28:36
170	3456.500	LSE	15:28:33
340	3457.000	CHIX	15:28:33
210	3457.000	BATE	15:28:33
500	3457.000	BATE	15:28:33
314	3457.000	CHIX	15:28:33
537	3457.000	LSE	15:28:33
538	3457.500	LSE	15:28:28
145	3457.500	LSE	15:28:28
419	3456.500	LSE	15:27:26
75	3456.500	LSE	15:27:26
446	3457.500	LSE	15:25:41
452	3459.000	LSE	15:25:04
626	3459.500	CHIX	15:25:01
73	3459.500	CHIX	15:25:01
214	3460.000	LSE	15:24:37
300	3460.000	LSE	15:24:37
12	3461.000	LSE	15:24:04
519	3461.000	LSE	15:24:04
511	3459.500	BATE	15:23:29
99	3459.500	BATE	15:23:27
505	3459.500	LSE	15:23:27
50	3460.000	LSE	15:22:29
300	3460.000	LSE	15:22:29
100	3460.000	LSE	15:22:29
402	3460.000	CHIX	15:22:29
490	3460.000	LSE	15:22:27
242	3460.000	CHIX	15:22:27
214	3461.000	LSE	15:21:44
171	3461.000	LSE	15:21:40
114	3461.000	LSE	15:21:34
400	3461.500	LSE	15:21:19
51	3461.500	LSE	15:21:16
239	3462.000	LSE	15:21:15
300	3462.000	LSE	15:21:15
626	3462.000	CHIX	15:21:15
469	3462.500	LSE	15:20:53
370	3460.000	LSE	15:19:31
99	3460.000	LSE	15:19:31
40	3460.000	LSE	15:19:17
438	3462.000	LSE	15:18:24
23	3462.000	LSE	15:18:23
24	3462.000	LSE	15:18:23
417	3463.500	LSE	15:18:02
40	3463.500	LSE	15:18:02
481	3464.000	LSE	15:18:02
34	3464.000	LSE	15:18:02
623	3464.000	CHIX	15:18:02
584	3464.000	BATE	15:18:02
7	3464.000	BATE	15:17:53
12	3464.000	BATE	15:17:53
494	3464.000	LSE	15:17:50
13	3462.000	LSE	15:16:52
53	3462.000	LSE	15:16:52
358	3462.000	LSE	15:16:02
77	3462.000	LSE	15:16:02
16	3462.000	LSE	15:16:01
38	3462.500	CHIX	15:15:58
34	3462.500	CHIX	15:15:58
381	3462.500	CHIX	15:15:58
200	3462.500	CHIX	15:15:58
80	3462.500	BATE	15:15:58
209	3462.500	BATE	15:15:58
10	3462.500	BATE	15:15:58
507	3462.500	LSE	15:15:58
23	3462.500	BATE	15:15:58
341	3462.500	BATE	15:15:58
508	3462.500	LSE	15:15:44
580	3462.500	CHIX	15:15:44
60	3460.000	CHIX	15:15:03
535	3458.500	LSE	15:14:37
66	3458.500	LSE	15:14:05
80	3458.500	LSE	15:14:05
274	3458.500	LSE	15:14:05
80	3458.500	LSE	15:14:05
710	3458.500	LSE	15:14:05
112	3459.000	LSE	15:14:04
114	3459.000	LSE	15:14:04
342	3455.000	LSE	15:11:59
102	3455.000	LSE	15:11:59
531	3455.500	LSE	15:11:59
94	3456.000	LSE	15:11:42
543	3457.000	LSE	15:10:24
37	3457.000	CHIX	15:10:24
586	3457.000	CHIX	15:10:24
480	3457.500	LSE	15:10:23
213	3456.500	LSE	15:09:34
205	3456.500	LSE	15:09:34
105	3456.500	LSE	15:09:24
496	3458.500	LSE	15:08:44
675	3459.000	BATE	15:08:36
518	3459.000	LSE	15:08:36
709	3458.500	CHIX	15:07:57
70	3459.000	LSE	15:07:53
89	3459.000	LSE	15:07:50
170	3459.000	LSE	15:07:50
114	3459.000	LSE	15:07:50
493	3456.500	LSE	15:06:55
15	3456.500	LSE	15:06:55
432	3457.000	LSE	15:06:53
53	3457.000	LSE	15:06:53
512	3456.500	LSE	15:05:55
514	3457.000	LSE	15:05:48
466	3457.000	LSE	15:04:55
155	3457.000	CHIX	15:04:55
253	3457.000	CHIX	15:04:55
271	3457.000	CHIX	15:04:47
218	3458.000	LSE	15:04:31
232	3458.000	LSE	15:04:31
516	3460.500	LSE	15:04:03
245	3460.500	LSE	15:04:03
114	3460.500	LSE	15:04:03
200	3460.500	LSE	15:04:03
112	3460.500	LSE	15:04:03
475	3460.500	LSE	15:04:03
557	3460.500	CHIX	15:04:03
471	3460.500	LSE	15:04:03
709	3460.500	BATE	15:04:03
18	3460.500	CHIX	15:04:02
12	3458.500	BATE	15:02:38
12	3458.500	BATE	15:02:38
10	3458.500	BATE	15:02:38
17	3458.500	BATE	15:02:38
298	3459.000	LSE	15:02:01
52	3459.000	LSE	15:02:01
114	3459.000	LSE	15:02:01
171	3459.000	LSE	15:02:01
318	3459.000	LSE	15:02:01
672	3459.500	CHIX	15:01:41
457	3459.500	LSE	15:01:41
14	3459.500	CHIX	15:01:40
142	3457.000	LSE	15:00:54
58	3457.000	LSE	15:00:52
254	3457.000	LSE	15:00:51
304	3457.500	LSE	15:00:39
28	3457.500	LSE	15:00:33
131	3457.500	LSE	15:00:33
33	3457.500	LSE	15:00:33
455	3458.000	LSE	15:00:28
74	3458.000	LSE	15:00:28
15	3458.000	LSE	15:00:28
561	3457.000	LSE	15:00:01
5	3457.500	LSE	14:59:50
465	3457.500	LSE	14:59:50
70	3457.500	LSE	14:59:50
171	3457.000	LSE	14:59:29
360	3457.000	LSE	14:59:29
432	3457.000	BATE	14:59:29
674	3457.000	CHIX	14:59:29
163	3457.000	BATE	14:59:29
501	3455.500	LSE	14:58:27
41	3455.500	LSE	14:58:22
530	3456.000	LSE	14:57:32
281	3455.000	CHIX	14:56:41
260	3455.000	CHIX	14:56:41
140	3455.000	CHIX	14:56:41
5	3455.000	CHIX	14:56:41
511	3455.500	LSE	14:56:41
29	3455.500	LSE	14:56:17
237	3455.000	LSE	14:55:52
21	3455.000	LSE	14:55:52
63	3455.000	LSE	14:55:52
187	3455.000	LSE	14:55:52
527	3455.500	LSE	14:55:52
467	3455.000	LSE	14:55:33
605	3455.000	BATE	14:55:33
89	3455.000	CHIX	14:55:33
500	3455.000	CHIX	14:55:33
71	3455.000	CHIX	14:55:33
161	3455.000	LSE	14:55:09
6	3455.000	LSE	14:55:09
300	3455.000	LSE	14:55:09
488	3455.500	LSE	14:55:09
201	3453.000	LSE	14:53:55
162	3453.000	LSE	14:53:55
153	3453.000	LSE	14:53:55
542	3453.500	LSE	14:53:55
306	3452.500	LSE	14:53:04
200	3452.500	LSE	14:53:04
471	3453.000	LSE	14:52:45
655	3453.000	CHIX	14:52:45
45	3453.000	LSE	14:52:37
329	3451.500	LSE	14:51:13
116	3451.500	LSE	14:51:13
198	3453.500	LSE	14:51:05
255	3453.500	LSE	14:51:05
46	3454.000	BATE	14:50:39
33	3454.000	BATE	14:50:39
500	3454.000	BATE	14:50:39
116	3454.000	BATE	14:50:39
643	3454.500	CHIX	14:50:37
376	3454.500	LSE	14:50:37
169	3454.500	LSE	14:50:37
494	3455.000	LSE	14:50:16
528	3455.000	LSE	14:49:34
518	3455.500	LSE	14:49:25
14	3455.500	LSE	14:49:20
588	3456.000	CHIX	14:49:07
101	3456.000	CHIX	14:49:07
10	3456.000	CHIX	14:49:05
542	3456.500	LSE	14:49:04
550	3454.500	LSE	14:48:13
519	3455.000	LSE	14:48:12
100	3454.000	LSE	14:47:34
100	3454.000	LSE	14:47:34
44	3454.000	LSE	14:47:34
273	3454.000	LSE	14:47:34
243	3454.000	LSE	14:47:34
256	3454.000	LSE	14:47:29
361	3454.500	BATE	14:47:14
262	3454.500	BATE	14:47:10
143	3455.000	CHIX	14:47:07
400	3455.000	CHIX	14:47:07
102	3455.000	CHIX	14:47:07
549	3455.500	LSE	14:47:07
435	3454.500	LSE	14:45:38
114	3454.500	LSE	14:45:38
216	3455.000	LSE	14:45:38
300	3455.000	LSE	14:45:34
551	3454.500	CHIX	14:45:08
38	3454.500	CHIX	14:45:08
23	3454.500	LSE	14:44:52
293	3454.500	LSE	14:44:52
169	3454.500	LSE	14:44:52
85	3455.000	LSE	14:44:43
300	3455.000	LSE	14:44:43
89	3455.000	LSE	14:44:43
457	3454.500	LSE	14:44:19
25	3455.500	LSE	14:43:56
25	3455.500	LSE	14:43:52
275	3455.500	LSE	14:43:52
396	3456.000	BATE	14:43:52
359	3456.000	CHIX	14:43:52
57	3456.000	BATE	14:43:52
14	3456.000	CHIX	14:43:52
213	3455.500	LSE	14:43:52
270	3456.000	CHIX	14:43:52
53	3456.000	BATE	14:43:52
66	3456.000	BATE	14:43:51
17	3456.000	BATE	14:43:51
46	3456.000	BATE	14:43:51
47	3456.500	LSE	14:43:50
48	3456.500	LSE	14:43:50
439	3456.500	LSE	14:43:50
447	3457.000	LSE	14:43:34
368	3457.500	LSE	14:42:34
75	3457.500	LSE	14:42:34
49	3458.000	LSE	14:42:21
180	3458.000	LSE	14:42:21
112	3458.000	LSE	14:42:21
116	3458.000	LSE	14:42:21
508	3458.000	LSE	14:42:21
591	3458.000	CHIX	14:42:21
11	3458.000	CHIX	14:42:21
32	3457.500	CHIX	14:41:42
254	3458.500	LSE	14:41:30
204	3458.500	LSE	14:41:30
40	3458.000	LSE	14:41:05
43	3458.000	LSE	14:41:05
33	3458.000	LSE	14:41:05
33	3458.000	LSE	14:41:05
87	3458.000	LSE	14:41:05
87	3458.000	LSE	14:41:05
71	3458.000	LSE	14:41:05
67	3458.000	LSE	14:41:05
3	3458.000	LSE	14:41:05
45	3458.500	BATE	14:40:45
10	3458.500	BATE	14:40:45
42	3458.500	LSE	14:40:45
462	3458.500	LSE	14:40:45
29	3458.500	BATE	14:40:45
23	3458.500	BATE	14:40:45
400	3458.500	BATE	14:40:45
50	3458.500	BATE	14:40:45
34	3458.500	BATE	14:40:45
19	3458.500	BATE	14:40:45
454	3458.500	LSE	14:40:24
453	3459.000	LSE	14:40:05
11	3459.000	LSE	14:40:04
298	3459.500	LSE	14:40:02
16	3459.500	LSE	14:40:02
18	3459.500	LSE	14:40:02
405	3459.500	CHIX	14:40:02
184	3459.500	LSE	14:40:02
116	3459.500	CHIX	14:40:02
170	3459.500	CHIX	14:40:02
500	3459.000	LSE	14:39:28
12	3459.000	LSE	14:39:28
68	3459.500	LSE	14:39:18
400	3459.500	LSE	14:39:18
471	3455.500	LSE	14:38:28
300	3455.500	LSE	14:38:28
200	3455.500	LSE	14:38:28
48	3455.500	LSE	14:38:28
701	3456.000	CHIX	14:38:28
477	3456.500	LSE	14:38:25
520	3455.500	LSE	14:37:57
2	3455.500	LSE	14:37:57
17	3454.000	BATE	14:37:26
12	3454.000	BATE	14:37:26
62	3454.000	BATE	14:37:26
87	3454.000	BATE	14:37:26
282	3454.000	BATE	14:37:26
9	3454.000	BATE	14:37:26
10	3454.000	BATE	14:37:26
210	3454.000	BATE	14:37:26
49	3454.000	LSE	14:37:26
300	3454.000	LSE	14:37:26
137	3454.000	LSE	14:37:25
213	3454.500	CHIX	14:37:25
375	3454.500	CHIX	14:37:25
14	3454.500	CHIX	14:37:25
111	3453.500	LSE	14:36:54
376	3453.500	LSE	14:36:54
522	3455.000	LSE	14:36:27
180	3455.500	LSE	14:36:23
485	3455.500	LSE	14:36:23
472	3455.500	LSE	14:36:23
660	3453.000	CHIX	14:35:30
489	3453.000	LSE	14:35:30
471	3454.000	LSE	14:35:03
114	3454.000	LSE	14:35:03
210	3454.000	LSE	14:35:03
213	3454.000	LSE	14:35:03
461	3454.000	LSE	14:35:03
608	3454.000	BATE	14:35:03
611	3454.000	CHIX	14:35:03
7	3454.000	BATE	14:35:03
457	3454.500	LSE	14:34:58
382	3453.500	LSE	14:34:39
112	3453.500	LSE	14:34:39
505	3452.500	LSE	14:34:00
112	3453.000	LSE	14:33:41
212	3453.000	LSE	14:33:41
300	3453.000	LSE	14:33:40
300	3453.000	CHIX	14:33:22
100	3453.000	CHIX	14:33:22
196	3453.000	CHIX	14:33:22
36	3453.500	LSE	14:33:22
41	3453.500	LSE	14:33:22
400	3453.500	LSE	14:33:22
373	3454.500	LSE	14:32:54
100	3454.500	LSE	14:32:54
19	3454.500	LSE	14:32:54
689	3455.000	BATE	14:32:52
472	3455.000	LSE	14:32:52
232	3455.500	CHIX	14:32:50
27	3455.500	CHIX	14:32:50
50	3455.500	CHIX	14:32:50
254	3455.500	LSE	14:32:50
274	3455.500	CHIX	14:32:50
27	3455.500	LSE	14:32:49
273	3455.500	LSE	14:32:49
474	3456.000	LSE	14:32:49
564	3456.000	LSE	14:32:49
549	3456.500	LSE	14:32:47
673	3456.500	LSE	14:32:47
100	3448.500	LSE	14:31:40
25	3448.500	LSE	14:31:40
386	3449.000	CHIX	14:31:32
41	3449.000	CHIX	14:31:32
100	3449.000	CHIX	14:31:32
174	3449.000	CHIX	14:31:31
496	3449.500	LSE	14:31:30
38	3449.500	LSE	14:31:22
640	3449.500	LSE	14:31:22
427	3449.500	LSE	14:31:11
63	3449.500	LSE	14:31:11
100	3447.000	LSE	14:30:44
90	3447.500	BATE	14:30:44
259	3447.500	BATE	14:30:44
471	3447.500	CHIX	14:30:44
335	3447.500	LSE	14:30:44
177	3447.500	CHIX	14:30:44
353	3447.500	BATE	14:30:44
10	3447.500	CHIX	14:30:44
10	3447.500	BATE	14:30:44
150	3447.500	LSE	14:30:42
455	3447.500	LSE	14:30:00
271	3448.500	CHIX	14:29:43
415	3448.500	CHIX	14:29:43
528	3448.000	LSE	14:29:43
402	3449.000	LSE	14:29:03
106	3449.000	LSE	14:29:03
505	3449.000	LSE	14:28:51
596	3449.500	BATE	14:28:51
6	3449.500	BATE	14:28:51
19	3449.500	BATE	14:28:51
37	3449.500	BATE	14:28:51
31	3449.500	BATE	14:28:51
498	3449.500	LSE	14:28:51
664	3449.500	CHIX	14:28:51
297	3449.500	LSE	14:27:38
160	3449.500	LSE	14:27:38
709	3449.000	LSE	14:27:38
5	3448.000	LSE	14:26:27
528	3448.000	LSE	14:26:27
334	3448.000	CHIX	14:26:27
249	3448.000	CHIX	14:26:27
478	3448.000	LSE	14:25:51
54	3447.500	CHIX	14:24:59
495	3446.500	LSE	14:23:05
546	3447.000	LSE	14:23:04
25	3447.000	LSE	14:23:04
516	3447.500	LSE	14:23:00
97	3447.500	LSE	14:23:00
236	3447.500	LSE	14:23:00
113	3447.500	LSE	14:23:00
50	3447.500	LSE	14:23:00
552	3448.000	LSE	14:20:11
618	3448.000	CHIX	14:20:11
425	3448.000	BATE	14:20:11
178	3448.000	BATE	14:20:11
524	3447.000	LSE	14:18:18
512	3448.000	LSE	14:16:50
130	3448.000	LSE	14:16:50
375	3448.000	LSE	14:16:50
108	3448.000	LSE	14:16:50
18	3448.000	LSE	14:16:50
532	3448.000	CHIX	14:16:50
10	3448.000	CHIX	14:16:50
52	3448.000	CHIX	14:16:50
535	3448.000	LSE	14:13:41
353	3448.500	LSE	14:13:21
431	3448.500	LSE	14:13:21
315	3448.500	LSE	14:13:21
437	3448.500	CHIX	14:13:21
137	3448.500	CHIX	14:13:21
484	3446.500	LSE	14:10:04
334	3446.500	LSE	14:10:04
394	3446.500	LSE	14:10:04
155	3447.000	BATE	14:07:44
78	3447.000	BATE	14:07:29
476	3447.000	BATE	14:07:29
661	3446.500	CHIX	14:07:13
607	3446.500	LSE	14:07:13
14	3446.500	LSE	14:07:13
456	3446.500	LSE	14:07:13
200	3447.000	LSE	14:05:56
306	3447.000	LSE	14:05:56
189	3447.000	LSE	14:05:56
10	3445.500	BATE	14:01:31
13	3445.500	BATE	14:01:31
857	3445.500	LSE	14:01:31
142	3445.500	BATE	14:01:31
565	3445.500	CHIX	14:01:31
425	3445.500	BATE	14:01:31
56	3445.500	CHIX	14:01:31
479	3444.000	LSE	13:57:22
23	3444.000	LSE	13:57:07
112	3443.000	LSE	13:55:00
200	3443.000	LSE	13:55:00
135	3443.000	LSE	13:55:00
94	3445.500	LSE	13:53:42
112	3445.500	LSE	13:53:42
101	3445.500	LSE	13:53:42
200	3445.500	LSE	13:53:42
706	3445.500	CHIX	13:53:42
211	3446.000	LSE	13:53:42
336	3446.000	LSE	13:53:42
12	3444.000	LSE	13:51:41
241	3445.500	LSE	13:51:06
213	3445.500	LSE	13:51:06
564	3446.500	LSE	13:50:04
384	3446.500	CHIX	13:50:04
315	3446.500	CHIX	13:50:04
534	3447.000	LSE	13:50:03
101	3447.500	LSE	13:49:25
112	3447.500	LSE	13:49:25
293	3447.000	BATE	13:49:25
32	3447.000	BATE	13:49:25
760	3447.000	LSE	13:49:25
373	3447.000	BATE	13:49:25
12	3444.500	LSE	13:44:25
485	3446.000	LSE	13:43:00
407	3446.000	CHIX	13:41:43
300	3446.000	CHIX	13:41:43
191	3446.500	LSE	13:40:28
296	3446.500	LSE	13:40:28
248	3446.500	LSE	13:40:28
200	3446.500	LSE	13:40:28
317	3446.500	LSE	13:40:28
200	3446.500	LSE	13:39:02
524	3446.500	LSE	13:39:02
622	3447.000	CHIX	13:36:49
442	3447.500	LSE	13:35:58
74	3447.500	LSE	13:35:58
475	3449.500	LSE	13:34:28
641	3450.000	BATE	13:34:24
71	3450.000	BATE	13:34:24
490	3450.500	LSE	13:34:24
682	3450.500	LSE	13:33:54
542	3451.500	LSE	13:33:08
269	3451.500	CHIX	13:33:08
416	3451.500	CHIX	13:33:08
511	3451.000	LSE	13:29:25
502	3452.000	LSE	13:28:09
442	3452.500	LSE	13:27:36
659	3452.500	CHIX	13:27:36
624	3452.500	BATE	13:27:36
475	3453.000	LSE	13:26:37
469	3454.000	LSE	13:22:15
534	3454.500	LSE	13:20:34
623	3454.500	CHIX	13:20:34
59	3454.500	CHIX	13:20:34
391	3454.000	LSE	13:18:09
143	3454.000	LSE	13:17:43
94	3454.000	LSE	13:17:12
412	3454.000	LSE	13:17:12
164	3457.000	LSE	13:13:46
279	3457.000	LSE	13:13:46
518	3458.000	LSE	13:13:41
587	3458.000	BATE	13:13:41
690	3458.000	CHIX	13:13:41
144	3459.000	LSE	13:07:32
379	3459.000	LSE	13:07:32
158	3459.500	LSE	13:07:06
300	3459.500	LSE	13:07:06
524	3460.000	LSE	13:06:44
384	3459.500	LSE	13:03:11
48	3459.500	LSE	13:03:11
9	3459.500	LSE	13:03:11
513	3460.500	LSE	13:03:03
598	3460.500	CHIX	13:03:03
110	3458.500	LSE	13:00:11
104	3458.500	LSE	13:00:11
276	3458.500	LSE	13:00:11
32	3458.500	LSE	13:00:11
482	3458.000	BATE	13:00:11
122	3458.000	BATE	13:00:11
732	3458.500	LSE	13:00:11
187	3457.500	LSE	12:55:48
300	3457.500	LSE	12:55:48
170	3458.000	CHIX	12:54:10
235	3458.000	CHIX	12:54:10
229	3458.000	CHIX	12:54:10
101	3458.000	LSE	12:54:10
43	3458.000	LSE	12:54:10
116	3458.000	LSE	12:54:10
38	3458.000	LSE	12:54:10
200	3458.000	LSE	12:54:10
55	3457.500	CHIX	12:54:10
466	3458.000	LSE	12:54:10
530	3457.500	LSE	12:51:39
504	3456.500	LSE	12:49:21
525	3458.500	LSE	12:48:59
622	3458.500	CHIX	12:48:59
430	3459.000	LSE	12:45:09
24	3459.000	LSE	12:45:09
464	3459.500	LSE	12:45:09
476	3459.500	BATE	12:42:10
199	3459.500	BATE	12:42:10
550	3459.500	LSE	12:42:10
500	3459.500	LSE	12:41:41
704	3463.000	CHIX	12:38:55
531	3464.000	LSE	12:38:33
446	3459.500	LSE	12:37:48
706	3459.500	CHIX	12:37:48
223	3460.000	LSE	12:37:13
234	3460.000	LSE	12:37:13
325	3460.000	LSE	12:36:34
167	3460.000	LSE	12:36:34
163	3460.000	LSE	12:36:33
359	3460.000	LSE	12:36:33
550	3458.000	LSE	12:29:33
506	3458.500	LSE	12:29:31
666	3459.000	CHIX	12:28:29
467	3459.000	BATE	12:28:29
48	3459.000	BATE	12:28:29
6	3459.000	BATE	12:28:29
46	3459.000	BATE	12:28:29
551	3459.500	LSE	12:28:29
24	3459.000	BATE	12:28:29
16	3459.000	BATE	12:28:29
289	3459.500	LSE	12:26:14
292	3459.500	LSE	12:26:14
45	3459.500	LSE	12:26:14
241	3459.500	LSE	12:26:13
53	3459.500	LSE	12:26:13
473	3455.500	LSE	12:20:07
539	3456.000	LSE	12:19:36
62	3456.000	LSE	12:18:56
616	3456.500	CHIX	12:18:56
750	3456.500	LSE	12:18:56
548	3456.000	LSE	12:13:49
535	3458.000	LSE	12:10:05
691	3457.500	BATE	12:08:32
447	3458.000	LSE	12:08:30
67	3458.000	LSE	12:08:30
649	3457.500	CHIX	12:07:27
460	3458.000	LSE	12:07:24
518	3459.000	LSE	12:05:42
502	3459.000	LSE	12:04:00
261	3459.000	LSE	12:04:00
200	3459.000	LSE	12:04:00
170	3459.000	LSE	12:04:00
181	3459.000	CHIX	12:04:00
100	3459.000	CHIX	12:04:00
100	3459.000	CHIX	12:04:00
200	3459.000	CHIX	12:04:00
676	3459.000	BATE	12:04:00
18	3459.000	BATE	12:04:00
593	3459.000	CHIX	12:04:00
908	3459.000	LSE	12:04:00
11	3459.000	BATE	12:04:00
313	3459.500	LSE	12:03:30
179	3459.500	LSE	12:03:30
446	3455.000	LSE	11:59:59
451	3455.000	LSE	11:59:59
51	3455.000	LSE	11:59:53
421	3453.500	LSE	11:59:23
188	3451.500	CHIX	11:56:21
357	3452.000	LSE	11:54:31
120	3452.000	LSE	11:54:31
522	3450.500	LSE	11:51:51
513	3451.000	LSE	11:50:45
228	3450.500	LSE	11:49:46
39	3450.500	LSE	11:48:57
247	3450.500	LSE	11:48:57
126	3450.500	CHIX	11:48:14
21	3450.500	CHIX	11:48:14
62	3450.500	CHIX	11:48:14
85	3450.500	CHIX	11:48:14
578	3451.000	LSE	11:48:14
349	3450.500	CHIX	11:48:14
27	3450.500	CHIX	11:48:14
560	3450.000	BATE	11:44:53
374	3450.000	LSE	11:44:53
46	3450.000	BATE	11:44:53
12	3450.000	BATE	11:44:53
124	3450.000	LSE	11:44:53
22	3450.000	BATE	11:44:53
500	3449.000	LSE	11:42:09
240	3449.000	LSE	11:39:53
258	3449.000	LSE	11:39:53
289	3448.000	LSE	11:38:33
195	3448.000	LSE	11:38:33
377	3448.000	CHIX	11:38:33
335	3448.000	CHIX	11:38:33
512	3448.000	LSE	11:37:32
471	3448.500	LSE	11:36:02
72	3448.500	LSE	11:36:02
164	3448.000	LSE	11:32:59
139	3448.000	LSE	11:32:59
197	3448.000	LSE	11:32:59
479	3448.500	LSE	11:32:26
521	3449.000	CHIX	11:31:43
54	3449.000	CHIX	11:31:33
583	3449.000	LSE	11:31:31
489	3447.000	LSE	11:30:00
674	3447.000	BATE	11:27:14
614	3447.000	CHIX	11:27:14
457	3447.000	LSE	11:27:14
389	3446.000	LSE	11:24:18
15	3446.000	LSE	11:23:55
99	3446.000	LSE	11:23:55
509	3446.000	LSE	11:22:19
25	3446.000	LSE	11:21:30
37	3446.000	LSE	11:21:30
15	3446.000	LSE	11:21:30
413	3446.000	LSE	11:21:30
27	3446.000	LSE	11:21:21
348	3443.000	LSE	11:18:55
67	3443.000	LSE	11:18:55
78	3443.000	LSE	11:18:55
442	3444.000	LSE	11:18:20
609	3444.000	CHIX	11:18:20
160	3442.500	LSE	11:15:38
338	3442.500	LSE	11:15:38
9	3442.500	LSE	11:15:38
470	3442.500	LSE	11:15:38
542	3443.500	LSE	11:12:55
561	3444.500	LSE	11:12:36
685	3444.500	BATE	11:12:36
701	3444.500	CHIX	11:12:36
468	3444.000	LSE	11:09:38
216	3444.500	LSE	11:07:07
308	3444.500	LSE	11:07:07
523	3444.500	LSE	11:07:07
487	3442.000	LSE	11:03:29
649	3442.000	CHIX	11:03:29
535	3442.000	LSE	11:03:29
398	3443.500	LSE	10:59:58
97	3443.500	LSE	10:59:58
472	3444.000	LSE	10:59:57
391	3444.500	BATE	10:59:56
23	3444.500	BATE	10:59:56
174	3444.500	CHIX	10:59:56
212	3444.500	BATE	10:59:56
312	3444.500	CHIX	10:59:56
217	3444.500	LSE	10:59:56
565	3444.500	LSE	10:59:56
145	3445.000	LSE	10:59:56
58	3445.000	LSE	10:59:56
61	3444.500	LSE	10:59:56
412	3444.500	LSE	10:59:56
25	3444.500	BATE	10:59:56
24	3444.500	CHIX	10:59:56
45	3444.500	LSE	10:59:56
674	3445.000	LSE	10:59:56
101	3445.000	LSE	10:58:43
58	3445.000	LSE	10:58:43
104	3444.500	CHIX	10:58:27
104	3445.000	LSE	10:58:08
58	3445.000	LSE	10:58:08
101	3445.000	LSE	10:58:08
446	3441.000	LSE	10:54:18
514	3441.500	LSE	10:53:59
487	3441.000	LSE	10:53:25
17	3441.000	LSE	10:53:25
726	3440.000	LSE	10:52:15
13	3440.000	LSE	10:52:15
289	3440.500	LSE	10:51:58
236	3440.500	LSE	10:51:58
407	3440.000	LSE	10:50:53
48	3440.000	LSE	10:50:53
675	3440.000	CHIX	10:50:53
445	3439.000	LSE	10:47:28
11	3439.000	LSE	10:47:28
331	3440.500	LSE	10:45:55
119	3440.500	LSE	10:45:55
81	3441.000	LSE	10:45:08
206	3441.000	LSE	10:45:08
255	3441.000	LSE	10:45:08
453	3441.500	LSE	10:42:45
501	3440.500	BATE	10:41:33
29	3440.500	BATE	10:41:33
338	3441.500	LSE	10:41:30
122	3441.500	LSE	10:41:30
637	3441.500	CHIX	10:41:30
134	3440.500	BATE	10:40:19
466	3441.000	LSE	10:40:18
607	3441.500	LSE	10:40:18
65	3441.500	LSE	10:40:18
39	3441.500	LSE	10:40:18
41	3439.500	LSE	10:36:42
84	3439.500	LSE	10:36:41
28	3439.500	LSE	10:36:41
598	3441.000	CHIX	10:34:49
91	3441.500	LSE	10:34:31
121	3441.500	LSE	10:34:31
101	3441.500	LSE	10:34:31
220	3441.500	LSE	10:34:31
526	3441.500	LSE	10:34:31
547	3440.500	LSE	10:31:47
119	3442.000	LSE	10:30:01
340	3442.000	LSE	10:30:01
353	3441.000	LSE	10:28:16
110	3441.000	LSE	10:28:16
30	3441.000	LSE	10:28:12
494	3441.000	CHIX	10:27:45
367	3441.000	BATE	10:27:45
47	3441.000	BATE	10:27:45
142	3441.000	CHIX	10:27:45
245	3441.000	BATE	10:27:45
16	3441.000	CHIX	10:27:45
506	3441.500	LSE	10:27:37
445	3440.500	LSE	10:24:57
10	3441.500	LSE	10:23:34
453	3441.500	LSE	10:23:34
476	3443.000	LSE	10:21:56
437	3444.000	CHIX	10:21:30
175	3444.000	CHIX	10:21:30
454	3445.500	LSE	10:19:54
506	3446.500	LSE	10:18:44
475	3447.500	LSE	10:18:38
653	3446.000	CHIX	10:16:45
366	3447.000	LSE	10:16:36
98	3447.000	LSE	10:16:36
446	3447.500	BATE	10:16:35
226	3447.500	LSE	10:16:35
180	3447.500	BATE	10:16:35
592	3447.500	CHIX	10:16:35
451	3447.500	LSE	10:16:35
469	3448.000	LSE	10:16:35
120	3448.000	LSE	10:16:35
456	3448.000	LSE	10:16:35
669	3448.500	LSE	10:16:25
1	3448.500	LSE	10:16:25
80	3448.500	LSE	10:16:23
561	3444.500	LSE	10:15:15
137	3444.500	LSE	10:15:15
220	3445.000	LSE	10:15:15
23	3445.000	LSE	10:15:15
230	3445.000	LSE	10:15:15
543	3445.500	LSE	10:15:10
64	3445.500	LSE	10:15:10
1688	3445.500	LSE	10:15:10
7274	3445.500	LSE	10:15:10
22098	3445.500	LSE	10:15:10
540	3443.000	LSE	10:09:58
520	3443.500	LSE	10:07:32
477	3443.000	LSE	10:06:24
498	3442.000	LSE	10:04:30
659	3440.000	CHIX	10:03:17
460	3440.500	LSE	10:03:17
486	3441.500	LSE	10:02:46
695	3441.500	BATE	10:02:46
60	3441.000	BATE	10:02:12
49	3441.000	LSE	10:02:12
4	3441.000	LSE	10:01:54
104	3440.500	LSE	10:01:01
507	3441.000	LSE	10:01:01
456	3439.000	LSE	09:59:30
254	3438.500	CHIX	09:57:37
337	3438.500	CHIX	09:57:37
499	3439.000	LSE	09:57:34
457	3439.500	LSE	09:55:15
407	3440.000	LSE	09:53:57
98	3440.000	LSE	09:53:57
41	3441.000	LSE	09:53:03
417	3441.000	LSE	09:53:03
272	3440.500	LSE	09:50:49
171	3440.500	LSE	09:50:49
509	3441.000	LSE	09:50:33
200	3441.000	CHIX	09:50:33
435	3441.000	CHIX	09:50:33
502	3441.500	LSE	09:47:18
384	3440.000	LSE	09:46:02
128	3440.000	LSE	09:46:02
212	3441.500	BATE	09:45:02
484	3441.500	BATE	09:45:02
496	3441.500	LSE	09:45:02
617	3441.500	CHIX	09:45:02
477	3441.000	LSE	09:43:42
261	3441.500	LSE	09:41:51
202	3441.500	LSE	09:41:51
396	3442.000	LSE	09:40:05
136	3442.000	LSE	09:40:05
509	3442.500	LSE	09:37:57
239	3443.000	LSE	09:37:46
200	3443.000	LSE	09:37:46
104	3443.000	LSE	09:37:46
101	3443.000	LSE	09:37:46
598	3443.000	LSE	09:37:46
491	3443.000	CHIX	09:37:46
387	3443.000	BATE	09:37:46
149	3443.000	CHIX	09:37:46
111	3443.000	BATE	09:37:46
23	3443.000	BATE	09:37:46
171	3443.000	BATE	09:37:46
44	3441.000	BATE	09:34:26
42	3441.000	LSE	09:34:26
225	3441.500	LSE	09:34:23
194	3441.500	LSE	09:34:23
73	3441.500	LSE	09:34:14
45	3441.500	LSE	09:34:14
402	3439.000	LSE	09:33:02
112	3439.000	LSE	09:33:02
865	3438.500	LSE	09:32:02
695	3438.500	CHIX	09:32:02
94	3437.500	LSE	09:27:03
149	3437.500	LSE	09:27:03
257	3437.500	LSE	09:27:03
444	3436.500	LSE	09:25:53
162	3435.000	LSE	09:24:21
282	3435.000	LSE	09:24:21
622	3438.500	CHIX	09:24:00
503	3440.500	LSE	09:23:31
288	3442.500	LSE	09:21:43
167	3442.500	LSE	09:21:43
173	3443.000	LSE	09:21:24
147	3443.000	LSE	09:21:24
147	3443.000	LSE	09:21:09
524	3445.000	LSE	09:20:02
164	3445.000	CHIX	09:20:02
500	3445.000	BATE	09:20:02
94	3445.000	BATE	09:20:02
472	3445.000	CHIX	09:20:02
498	3444.000	LSE	09:17:56
68	3445.500	LSE	09:17:54
101	3445.500	LSE	09:17:54
200	3445.500	LSE	09:17:54
200	3445.000	LSE	09:17:54
205	3446.000	LSE	09:17:54
474	3446.000	LSE	09:17:54
434	3446.000	LSE	09:17:54
170	3441.500	BATE	09:14:48
482	3441.500	LSE	09:14:48
300	3441.500	BATE	09:14:48
54	3441.500	BATE	09:14:48
582	3441.500	CHIX	09:14:48
179	3441.500	LSE	09:13:38
531	3441.500	LSE	09:13:38
337	3441.500	LSE	09:13:38
486	3441.500	LSE	09:10:33
662	3441.500	CHIX	09:10:33
530	3442.000	LSE	09:07:00
498	3444.000	LSE	09:06:19
132	3444.000	LSE	09:06:03
274	3444.000	LSE	09:06:02
92	3444.000	LSE	09:06:01
517	3443.000	LSE	09:04:33
392	3442.500	CHIX	09:03:23
283	3442.500	CHIX	09:03:22
501	3443.000	LSE	09:03:21
525	3445.000	LSE	09:01:53
104	3446.000	LSE	09:01:44
351	3446.000	LSE	09:01:44
342	3446.000	LSE	09:01:44
104	3446.000	LSE	09:01:44
210	3446.000	LSE	09:01:44
830	3447.000	LSE	09:01:30
644	3447.000	CHIX	09:01:30
622	3447.000	BATE	09:01:30
502	3443.000	LSE	08:57:27
11	3443.500	LSE	08:56:49
431	3443.500	LSE	08:56:49
66	3442.000	LSE	08:55:54
520	3443.000	LSE	08:53:59
467	3443.000	LSE	08:53:59
534	3444.000	BATE	08:52:51
22	3444.000	BATE	08:52:51
13	3444.000	BATE	08:52:51
684	3444.500	CHIX	08:52:51
512	3444.500	LSE	08:52:51
24	3444.000	BATE	08:52:51
6	3444.000	BATE	08:52:51
9	3444.000	BATE	08:52:51
9	3443.000	LSE	08:50:23
24	3443.000	LSE	08:50:23
401	3443.000	LSE	08:50:23
37	3443.000	LSE	08:50:23
33	3443.000	LSE	08:50:23
241	3443.500	LSE	08:50:03
57	3443.500	LSE	08:50:03
207	3443.500	LSE	08:50:03
241	3444.000	CHIX	08:49:27
193	3444.000	CHIX	08:49:27
148	3444.000	CHIX	08:49:27
411	3444.000	LSE	08:49:17
126	3444.000	LSE	08:49:17
486	3442.000	LSE	08:47:41
199	3442.000	LSE	08:45:53
283	3442.000	LSE	08:45:53
477	3443.500	LSE	08:45:02
604	3443.000	BATE	08:45:02
694	3443.500	CHIX	08:45:02
240	3443.000	LSE	08:44:49
219	3443.000	LSE	08:44:49
66	3442.000	CHIX	08:43:14
421	3442.000	LSE	08:43:14
83	3442.000	LSE	08:43:14
523	3442.000	LSE	08:42:15
384	3442.500	LSE	08:42:03
137	3442.500	LSE	08:42:02
518	3440.500	LSE	08:40:12
256	3442.000	CHIX	08:39:39
157	3442.000	CHIX	08:39:39
468	3442.000	LSE	08:39:39
194	3442.000	CHIX	08:39:03
444	3439.000	LSE	08:37:46
481	3435.500	LSE	08:36:42
452	3435.500	LSE	08:35:06
535	3436.500	LSE	08:34:58
533	3436.500	LSE	08:33:50
142	3436.000	LSE	08:33:35
206	3436.000	LSE	08:33:35
23	3436.000	LSE	08:33:35
60	3436.000	LSE	08:33:35
76	3436.000	LSE	08:33:35
703	3436.500	BATE	08:33:35
574	3436.500	CHIX	08:33:35
75	3436.500	CHIX	08:33:11
42	3434.500	LSE	08:30:43
233	3434.500	LSE	08:30:43
104	3434.500	LSE	08:30:43
150	3434.500	LSE	08:30:43
160	3434.000	LSE	08:30:04
224	3434.000	LSE	08:30:04
28	3434.000	LSE	08:30:04
35	3434.000	LSE	08:30:04
21	3434.000	LSE	08:30:04
634	3436.000	CHIX	08:29:38
112	3434.500	LSE	08:29:10
246	3434.500	LSE	08:29:10
104	3434.500	LSE	08:29:10
62	3434.500	LSE	08:29:10
443	3435.000	LSE	08:28:17
455	3434.000	LSE	08:26:39
33	3434.000	LSE	08:26:39
469	3436.000	LSE	08:26:18
668	3434.500	CHIX	08:25:45
529	3434.500	LSE	08:25:45
454	3433.000	LSE	08:25:12
444	3436.500	LSE	08:23:15
107	3436.500	LSE	08:23:15
38	3439.000	BATE	08:22:18
613	3439.000	BATE	08:22:18
508	3439.500	LSE	08:22:17
445	3438.500	LSE	08:21:03
616	3442.000	CHIX	08:20:41
449	3444.500	LSE	08:20:11
518	3444.500	LSE	08:20:11
443	3444.000	LSE	08:19:15
280	3447.000	LSE	08:18:24
194	3447.000	LSE	08:18:24
632	3447.500	CHIX	08:17:34
452	3448.000	LSE	08:17:29
454	3445.000	LSE	08:16:25
25	3445.000	LSE	08:16:25
451	3449.500	LSE	08:15:57
482	3451.500	LSE	08:15:06
705	3452.000	BATE	08:15:05
286	3452.500	CHIX	08:14:52
489	3452.500	LSE	08:14:44
306	3452.500	CHIX	08:14:44
522	3453.500	LSE	08:14:32
308	3454.000	LSE	08:12:48
101	3454.000	LSE	08:12:48
104	3454.000	LSE	08:12:48
471	3454.000	LSE	08:12:48
518	3453.000	LSE	08:12:12
178	3453.500	CHIX	08:12:12
409	3453.500	CHIX	08:12:12
447	3454.000	LSE	08:12:05
368	3452.000	LSE	08:10:28
147	3452.000	LSE	08:10:27
459	3453.000	LSE	08:10:24
249	3453.000	BATE	08:10:24
16	3453.000	BATE	08:10:24
150	3453.000	BATE	08:10:24
208	3453.000	BATE	08:10:24
511	3451.500	LSE	08:09:15
703	3455.500	CHIX	08:08:26
373	3456.500	LSE	08:08:26
85	3456.500	LSE	08:08:25
256	3452.500	LSE	08:08:01
511	3455.000	LSE	08:07:26
445	3457.000	LSE	08:06:33
31	3458.000	LSE	08:06:31
434	3458.000	LSE	08:06:31
122	3458.500	CHIX	08:06:31
513	3458.500	CHIX	08:06:31
53	3458.500	CHIX	08:06:31
456	3459.000	LSE	08:06:30
206	3453.000	BATE	08:05:07
514	3453.500	LSE	08:04:44
388	3453.000	BATE	08:04:44
507	3453.500	CHIX	08:04:44
147	3453.500	CHIX	08:04:44
503	3454.000	LSE	08:04:41
656	3454.000	LSE	08:04:41
459	3454.500	LSE	08:04:15
296	3454.000	CHIX	08:03:53
315	3454.000	CHIX	08:03:53
478	3454.000	LSE	08:03:52
448	3454.000	LSE	08:03:52
97	3454.000	LSE	08:03:52
642	3451.000	BATE	08:03:04
581	3451.000	LSE	08:03:04
498	3447.000	LSE	08:02:09
455	3445.500	LSE	08:01:55
486	3445.500	LSE	08:01:55
582	3445.500	CHIX	08:01:55
159	3446.000	LSE	08:01:49
375	3446.000	LSE	08:01:49
519	3430.000	LSE	08:00:17

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

POSQBLFLLELZBBL

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53