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 Jun 2022 07:00

RNS Number : 8612P

British American Tobacco PLC

23 June 2022

British American Tobacco p.l.c.

23 June 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:	22 June 2022
Number of ordinary shares of 25 pence each purchased:	550,000
Highest price paid per share (pence):	3515.00p
Lowest price paid per share (pence):	3465.00p
Volume weighted average price paid per share (pence):	3489.4498p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 197,330,229 of its shares in Treasury. The Company has 2,259,458,663 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 22 June 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	22/06/2022	380,000	3,489.2958	LSE
British American Tobacco p.l.c.	GB0002875804	22/06/2022	120,000	3,489.7856	CHIX
British American Tobacco p.l.c.	GB0002875804	22/06/2022	50,000	3,489.8138	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
209	3472.000	LSE	16:21:22
130	3472.000	LSE	16:21:22
218	3472.000	LSE	16:21:22
229	3472.000	LSE	16:21:22
38	3472.000	LSE	16:21:22
134	3473.000	LSE	16:20:41
229	3473.000	LSE	16:20:41
200	3473.000	LSE	16:20:41
724	3473.500	LSE	16:20:32
149	3473.500	BATE	16:20:32
601	3473.000	LSE	16:20:01
103	3473.000	CHIX	16:19:59
229	3473.000	CHIX	16:19:59
229	3473.000	CHIX	16:19:59
229	3473.000	CHIX	16:19:59
190	3472.000	LSE	16:19:35
229	3472.000	LSE	16:19:35
266	3472.000	BATE	16:19:35
214	3472.000	CHIX	16:19:31
278	3472.000	CHIX	16:19:31
229	3472.000	CHIX	16:19:31
603	3472.500	LSE	16:19:16
586	3472.000	LSE	16:18:49
584	3472.500	BATE	16:18:21
131	3473.000	LSE	16:18:20
229	3473.000	LSE	16:18:20
200	3473.000	LSE	16:18:20
246	3473.000	CHIX	16:18:03
200	3473.000	CHIX	16:18:03
109	3473.000	CHIX	16:18:03
119	3473.000	CHIX	16:18:03
116	3473.000	LSE	16:18:03
237	3473.000	LSE	16:18:03
111	3473.000	BATE	16:18:03
72	3473.000	LSE	16:17:57
109	3473.000	LSE	16:17:57
156	3473.000	LSE	16:17:57
69	3473.000	LSE	16:17:57
87	3473.000	LSE	16:17:57
199	3473.000	LSE	16:17:57
229	3474.000	LSE	16:17:13
150	3474.000	LSE	16:17:13
168	3474.000	CHIX	16:17:13
28	3474.000	CHIX	16:17:13
536	3475.000	LSE	16:17:02
492	3474.000	CHIX	16:16:29
502	3474.000	LSE	16:16:29
55	3474.500	LSE	16:16:09
561	3474.500	LSE	16:16:09
544	3475.500	LSE	16:15:26
209	3476.500	CHIX	16:15:21
92	3476.500	CHIX	16:15:21
324	3476.500	CHIX	16:15:21
11	3476.500	CHIX	16:15:21
580	3477.000	LSE	16:15:16
165	3477.500	LSE	16:14:43
236	3477.500	LSE	16:14:43
200	3477.500	LSE	16:14:43
428	3477.500	BATE	16:14:43
264	3477.500	BATE	16:14:43
542	3477.500	LSE	16:14:32
604	3477.500	LSE	16:13:52
529	3476.500	CHIX	16:13:23
96	3476.500	CHIX	16:13:23
328	3477.000	LSE	16:13:15
256	3477.000	LSE	16:13:14
1	3477.000	LSE	16:13:14
34	3477.000	LSE	16:13:14
269	3476.500	LSE	16:12:48
577	3477.000	LSE	16:12:36
330	3476.500	LSE	16:12:14
280	3476.500	LSE	16:12:11
104	3475.500	CHIX	16:11:41
511	3475.500	CHIX	16:11:41
508	3476.000	LSE	16:11:27
554	3475.500	LSE	16:11:05
536	3477.000	LSE	16:10:33
630	3478.500	BATE	16:10:09
584	3478.500	CHIX	16:10:09
591	3479.000	LSE	16:10:07
113	3479.000	CHIX	16:10:07
548	3479.000	CHIX	16:10:07
683	3478.500	LSE	16:09:46
135	3478.500	LSE	16:09:46
392	3475.000	LSE	16:09:04
163	3475.000	LSE	16:09:04
388	3473.000	BATE	16:08:48
1	3473.500	CHIX	16:08:45
300	3473.500	CHIX	16:08:45
1	3473.500	CHIX	16:08:45
248	3473.500	LSE	16:08:44
356	3473.500	LSE	16:08:44
594	3472.500	LSE	16:08:09
145	3472.500	LSE	16:08:09
578	3472.500	CHIX	16:08:09
273	3472.500	LSE	16:08:05
74	3471.500	LSE	16:07:48
576	3469.000	LSE	16:07:32
116	3469.500	LSE	16:07:14
344	3469.500	LSE	16:07:14
400	3468.500	LSE	16:06:45
229	3468.500	CHIX	16:06:43
543	3468.000	LSE	16:06:26
542	3468.000	LSE	16:06:13
559	3468.500	LSE	16:05:32
396	3470.500	LSE	16:05:14
147	3470.500	LSE	16:05:14
574	3469.000	LSE	16:04:52
138	3469.500	CHIX	16:04:31
574	3469.500	CHIX	16:04:31
575	3470.000	LSE	16:04:19
436	3470.500	BATE	16:03:53
100	3470.500	BATE	16:03:53
50	3470.500	BATE	16:03:53
51	3470.500	BATE	16:03:53
141	3471.000	LSE	16:03:53
229	3471.000	LSE	16:03:53
200	3471.000	LSE	16:03:53
392	3470.500	LSE	16:03:33
200	3469.500	LSE	16:03:14
116	3469.500	LSE	16:03:14
286	3469.500	LSE	16:03:14
688	3469.500	CHIX	16:03:03
157	3470.500	LSE	16:02:43
236	3470.500	LSE	16:02:43
229	3470.500	LSE	16:02:43
170	3471.000	LSE	16:02:33
236	3471.000	LSE	16:02:33
210	3471.000	LSE	16:02:33
229	3471.000	LSE	16:02:33
236	3471.500	LSE	16:01:59
590	3472.000	CHIX	16:01:47
171	3473.000	LSE	16:01:45
236	3473.000	LSE	16:01:45
116	3473.000	LSE	16:01:45
525	3472.500	LSE	16:01:17
229	3472.000	LSE	16:00:52
236	3472.000	LSE	16:00:52
633	3472.000	BATE	16:00:52
236	3472.500	LSE	16:00:28
229	3472.500	LSE	16:00:28
695	3473.000	CHIX	16:00:25
363	3474.000	LSE	16:00:24
169	3474.000	LSE	16:00:24
55	3474.000	LSE	16:00:24
190	3473.500	LSE	16:00:08
153	3470.500	LSE	15:59:43
229	3470.500	LSE	15:59:43
116	3470.500	LSE	15:59:43
100	3470.500	LSE	15:59:43
200	3471.000	LSE	15:59:18
340	3471.000	LSE	15:59:18
703	3471.500	CHIX	15:59:12
116	3472.000	LSE	15:58:59
116	3472.000	LSE	15:58:59
384	3472.000	LSE	15:58:59
523	3472.000	LSE	15:58:45
234	3472.000	LSE	15:58:29
229	3472.000	LSE	15:58:29
266	3472.000	LSE	15:58:29
124	3471.000	LSE	15:57:44
201	3471.000	LSE	15:57:44
175	3471.000	LSE	15:57:44
124	3471.000	LSE	15:57:44
201	3471.000	LSE	15:57:44
662	3472.500	BATE	15:57:22
671	3473.000	CHIX	15:57:21
236	3473.000	LSE	15:57:06
264	3473.000	LSE	15:57:06
114	3474.000	LSE	15:56:42
255	3474.000	LSE	15:56:42
245	3474.000	LSE	15:56:42
608	3474.000	LSE	15:56:25
655	3475.500	CHIX	15:56:01
125	3476.000	LSE	15:55:55
229	3476.000	LSE	15:55:55
200	3476.000	LSE	15:55:55
589	3476.000	BATE	15:55:55
168	3476.000	LSE	15:55:42
104	3476.000	LSE	15:55:42
228	3476.000	LSE	15:55:42
509	3476.000	LSE	15:55:42
17	3476.500	CHIX	15:55:18
134	3476.500	CHIX	15:55:18
134	3476.500	CHIX	15:55:18
134	3476.500	CHIX	15:55:18
134	3476.500	CHIX	15:55:18
134	3476.500	CHIX	15:55:18
500	3476.500	LSE	15:55:18
200	3476.500	LSE	15:55:18
648	3475.500	LSE	15:54:35
592	3475.000	LSE	15:54:29
103	3475.000	LSE	15:53:40
236	3475.000	LSE	15:53:40
229	3475.000	LSE	15:53:40
229	3475.500	LSE	15:53:08
236	3475.500	LSE	15:53:08
594	3476.000	CHIX	15:53:08
229	3476.500	LSE	15:52:41
69	3476.500	LSE	15:52:41
75	3476.500	LSE	15:52:41
229	3476.500	LSE	15:52:41
181	3477.500	LSE	15:51:49
236	3477.500	LSE	15:51:49
170	3477.500	LSE	15:51:49
500	3478.000	LSE	15:51:29
572	3479.500	CHIX	15:51:08
258	3480.000	LSE	15:51:06
200	3480.000	LSE	15:51:06
236	3480.000	LSE	15:51:06
590	3480.000	CHIX	15:51:06
442	3480.000	LSE	15:51:06
596	3480.000	BATE	15:51:06
500	3480.500	LSE	15:50:46
193	3480.000	LSE	15:50:24
233	3479.000	LSE	15:50:14
41	3479.000	LSE	15:50:14
229	3479.000	LSE	15:50:14
279	3479.000	LSE	15:50:14
75	3478.500	LSE	15:49:57
236	3478.500	LSE	15:49:57
284	3478.500	LSE	15:49:57
236	3476.500	LSE	15:49:36
229	3476.500	LSE	15:49:36
236	3476.500	LSE	15:49:33
229	3476.500	LSE	15:49:33
527	3476.500	LSE	15:49:33
44	3476.500	LSE	15:49:33
544	3476.000	LSE	15:49:02
194	3475.500	LSE	15:48:59
380	3475.500	LSE	15:48:59
20	3475.500	LSE	15:48:59
236	3475.500	LSE	15:48:59
200	3475.500	LSE	15:48:59
380	3475.000	LSE	15:48:59
116	3475.000	LSE	15:48:59
127	3475.000	LSE	15:48:59
116	3475.000	LSE	15:48:59
530	3476.000	LSE	15:48:59
280	3476.500	LSE	15:48:51
280	3476.500	LSE	15:48:50
251	3476.000	LSE	15:48:46
95	3476.000	LSE	15:48:46
288	3476.000	LSE	15:48:42
300	3476.000	LSE	15:48:42
388	3475.500	LSE	15:48:39
124	3476.000	LSE	15:48:20
136	3476.000	LSE	15:48:08
441	3476.000	LSE	15:48:08
706	3476.000	CHIX	15:48:08
622	3476.500	LSE	15:48:07
158	3476.500	LSE	15:48:07
388	3476.500	LSE	15:48:07
39	3476.500	LSE	15:48:07
539	3476.500	LSE	15:47:56
124	3476.500	LSE	15:47:56
200	3476.500	LSE	15:47:56
134	3476.000	LSE	15:47:32
134	3476.000	LSE	15:47:32
401	3476.000	LSE	15:47:27
502	3476.500	LSE	15:47:09
104	3478.000	LSE	15:47:04
236	3478.000	LSE	15:47:04
229	3478.000	LSE	15:47:04
437	3478.000	LSE	15:47:04
93	3478.000	LSE	15:47:04
65	3478.000	LSE	15:47:02
469	3478.000	LSE	15:47:02
135	3478.000	LSE	15:47:02
187	3478.000	LSE	15:47:02
250	3478.000	LSE	15:47:02
251	3478.000	LSE	15:47:02
31	3478.000	LSE	15:47:02
434	3477.000	BATE	15:46:16
32	3477.000	BATE	15:46:16
129	3477.000	BATE	15:46:16
210	3477.500	LSE	15:46:16
265	3478.000	LSE	15:46:06
263	3478.000	LSE	15:46:06
605	3479.000	CHIX	15:45:45
66	3479.000	CHIX	15:45:45
236	3479.500	LSE	15:45:42
200	3480.000	LSE	15:45:26
229	3480.000	LSE	15:45:26
236	3480.000	LSE	15:45:26
604	3479.500	LSE	15:44:45
482	3477.500	LSE	15:44:04
138	3477.500	LSE	15:44:04
605	3477.000	CHIX	15:44:04
236	3478.000	LSE	15:44:03
229	3478.000	LSE	15:44:03
275	3478.500	BATE	15:43:33
357	3478.500	BATE	15:43:24
381	3479.000	CHIX	15:43:23
289	3479.000	CHIX	15:43:23
77	3479.000	LSE	15:43:23
427	3479.000	LSE	15:43:23
400	3478.500	LSE	15:42:58
236	3479.000	LSE	15:42:49
115	3479.000	LSE	15:42:49
236	3479.000	LSE	15:42:49
229	3479.000	LSE	15:42:49
29	3480.000	LSE	15:41:51
583	3480.000	LSE	15:41:51
648	3480.500	CHIX	15:41:43
507	3481.000	LSE	15:41:37
555	3480.500	LSE	15:40:56
60	3480.500	LSE	15:40:56
229	3480.000	LSE	15:40:38
236	3480.000	LSE	15:40:38
280	3482.500	LSE	15:40:05
229	3482.000	LSE	15:39:55
593	3482.500	BATE	15:39:32
94	3482.500	BATE	15:39:32
254	3482.500	CHIX	15:39:32
300	3482.500	CHIX	15:39:32
134	3482.500	CHIX	15:39:32
198	3482.500	LSE	15:39:31
373	3482.500	LSE	15:39:31
522	3483.500	LSE	15:39:31
544	3481.500	LSE	15:38:57
236	3482.000	LSE	15:38:12
292	3482.000	LSE	15:38:12
730	3482.000	LSE	15:38:10
463	3480.500	LSE	15:37:22
672	3480.500	CHIX	15:37:22
170	3483.000	LSE	15:36:52
236	3483.000	LSE	15:36:52
351	3485.500	LSE	15:36:27
272	3485.500	LSE	15:36:27
539	3483.500	LSE	15:36:07
93	3484.000	LSE	15:36:03
115	3484.000	LSE	15:36:03
621	3484.000	CHIX	15:36:03
391	3484.000	LSE	15:36:03
532	3484.000	LSE	15:34:51
67	3484.500	LSE	15:34:26
415	3484.500	LSE	15:34:26
43	3484.500	LSE	15:34:26
623	3484.500	LSE	15:34:18
230	3483.500	LSE	15:33:58
624	3483.500	BATE	15:33:58
77	3484.000	LSE	15:33:57
531	3484.000	LSE	15:33:57
175	3484.000	CHIX	15:33:57
14	3484.000	CHIX	15:33:57
475	3484.000	CHIX	15:33:57
200	3485.000	LSE	15:33:02
146	3485.500	BATE	15:32:55
509	3485.500	LSE	15:32:55
416	3485.500	BATE	15:32:55
672	3485.500	CHIX	15:32:55
32	3485.500	BATE	15:32:55
17	3485.500	BATE	15:32:55
200	3486.000	LSE	15:32:46
416	3486.000	LSE	15:32:33
48	3485.000	LSE	15:32:30
180	3484.500	LSE	15:32:19
504	3484.000	LSE	15:31:47
728	3480.000	LSE	15:31:10
258	3480.000	LSE	15:31:01
124	3480.000	LSE	15:31:01
1	3480.000	LSE	15:30:56
200	3480.000	LSE	15:30:44
560	3479.000	LSE	15:30:07
658	3479.000	CHIX	15:30:07
515	3479.500	LSE	15:30:03
592	3480.000	LSE	15:30:00
229	3482.000	CHIX	15:28:49
300	3482.000	CHIX	15:28:49
234	3482.000	LSE	15:28:49
106	3482.000	LSE	15:28:49
236	3482.000	LSE	15:28:49
621	3482.000	LSE	15:28:49
128	3480.500	LSE	15:27:50
400	3480.500	LSE	15:27:50
442	3481.000	CHIX	15:27:46
241	3481.000	CHIX	15:27:46
402	3481.000	LSE	15:27:46
175	3481.000	LSE	15:27:46
106	3481.000	LSE	15:27:28
28	3480.500	LSE	15:27:10
236	3480.500	LSE	15:27:10
292	3480.500	LSE	15:27:10
552	3479.500	LSE	15:26:20
677	3479.500	BATE	15:26:20
448	3480.000	LSE	15:26:12
55	3480.000	LSE	15:26:12
65	3480.000	LSE	15:26:10
677	3477.000	CHIX	15:25:29
211	3477.000	LSE	15:25:25
287	3477.000	LSE	15:25:25
87	3477.000	LSE	15:25:25
200	3471.000	LSE	15:24:21
229	3471.000	LSE	15:24:21
119	3471.000	LSE	15:24:21
587	3470.500	LSE	15:24:21
341	3469.500	LSE	15:24:00
265	3469.500	LSE	15:24:00
700	3469.500	CHIX	15:24:00
1	3470.000	LSE	15:23:54
7	3470.000	LSE	15:23:53
626	3469.000	LSE	15:23:26
611	3469.000	LSE	15:23:10
612	3468.500	BATE	15:22:21
36	3469.500	LSE	15:22:13
569	3469.500	LSE	15:22:13
236	3470.000	LSE	15:22:12
200	3470.000	LSE	15:22:12
97	3470.000	LSE	15:22:12
673	3469.500	CHIX	15:21:48
200	3470.000	LSE	15:21:30
236	3470.000	LSE	15:21:30
229	3470.000	LSE	15:21:30
532	3474.500	LSE	15:20:44
606	3471.500	CHIX	15:20:18
70	3471.500	CHIX	15:20:18
601	3472.000	LSE	15:20:16
233	3473.000	LSE	15:20:15
229	3473.000	LSE	15:20:15
65	3473.000	LSE	15:20:15
27	3473.000	LSE	15:20:15
23	3473.000	LSE	15:20:15
603	3468.500	LSE	15:19:45
621	3468.500	LSE	15:19:36
582	3468.500	CHIX	15:18:42
637	3469.000	BATE	15:18:39
4	3470.000	LSE	15:18:30
236	3470.000	LSE	15:18:30
140	3470.000	LSE	15:18:30
229	3470.000	LSE	15:18:30
60	3470.000	LSE	15:18:30
50	3470.000	LSE	15:18:30
442	3469.000	LSE	15:17:54
83	3469.000	LSE	15:17:54
703	3471.000	CHIX	15:17:29
1	3471.000	CHIX	15:17:29
337	3471.500	LSE	15:17:25
236	3471.500	LSE	15:17:25
229	3471.500	LSE	15:17:25
16	3470.500	LSE	15:16:56
236	3470.500	LSE	15:16:56
229	3470.500	LSE	15:16:56
324	3470.500	LSE	15:16:56
612	3470.500	LSE	15:16:11
602	3469.000	LSE	15:15:36
579	3470.000	LSE	15:15:31
134	3467.500	CHIX	15:14:52
436	3467.500	CHIX	15:14:52
238	3469.000	BATE	15:14:44
353	3469.000	BATE	15:14:44
543	3470.000	LSE	15:14:44
524	3470.000	LSE	15:14:29
570	3468.000	LSE	15:14:02
1	3465.000	LSE	15:13:47
26	3466.000	CHIX	15:13:43
71	3466.000	CHIX	15:13:43
71	3466.000	CHIX	15:13:43
71	3466.000	CHIX	15:13:43
329	3466.000	CHIX	15:13:43
29	3466.000	CHIX	15:13:43
98	3466.000	CHIX	15:13:43
513	3467.000	LSE	15:13:39
39	3467.500	LSE	15:13:11
116	3467.500	LSE	15:13:11
125	3467.500	LSE	15:13:11
87	3466.500	LSE	15:13:11
171	3467.500	LSE	15:12:43
170	3467.500	LSE	15:12:43
165	3467.500	LSE	15:12:43
337	3467.500	LSE	15:12:42
200	3467.500	LSE	15:12:40
429	3470.000	LSE	15:11:55
619	3469.500	CHIX	15:11:39
81	3470.000	LSE	15:11:39
242	3470.000	LSE	15:11:39
204	3470.000	LSE	15:11:39
89	3473.000	BATE	15:11:05
602	3473.000	BATE	15:11:05
573	3473.500	LSE	15:11:05
170	3474.000	LSE	15:10:52
591	3474.500	LSE	15:10:46
582	3472.500	LSE	15:10:16
703	3472.500	CHIX	15:10:16
571	3474.500	LSE	15:09:41
46	3475.000	LSE	15:09:13
268	3475.000	LSE	15:09:13
243	3475.000	LSE	15:09:13
620	3475.500	CHIX	15:09:13
575	3476.000	LSE	15:09:12
200	3475.000	LSE	15:09:00
68	3475.000	LSE	15:08:11
270	3475.000	LSE	15:08:11
49	3475.000	LSE	15:08:11
122	3475.000	LSE	15:08:11
220	3475.500	LSE	15:08:01
253	3478.000	LSE	15:07:44
227	3478.000	LSE	15:07:44
138	3478.000	LSE	15:07:44
511	3481.000	LSE	15:07:16
579	3481.000	BATE	15:06:56
525	3482.000	LSE	15:06:55
704	3482.500	CHIX	15:06:42
18	3483.500	LSE	15:06:27
76	3483.500	LSE	15:06:27
160	3483.500	LSE	15:06:27
274	3483.500	LSE	15:06:25
562	3486.000	LSE	15:06:00
69	3486.000	CHIX	15:06:00
250	3486.000	CHIX	15:05:55
378	3486.000	CHIX	15:05:55
337	3487.000	LSE	15:05:51
367	3487.000	LSE	15:05:51
486	3485.000	LSE	15:04:58
61	3485.000	LSE	15:04:58
543	3485.500	LSE	15:04:55
549	3485.000	LSE	15:04:21
535	3486.500	LSE	15:03:56
585	3486.500	CHIX	15:03:56
624	3486.500	LSE	15:03:39
279	3486.500	BATE	15:03:39
259	3486.500	BATE	15:03:37
124	3486.500	BATE	15:03:37
515	3487.000	LSE	15:03:34
573	3486.000	LSE	15:02:53
552	3487.500	LSE	15:02:42
701	3487.000	CHIX	15:02:31
549	3488.000	LSE	15:02:15
586	3489.500	LSE	15:01:50
563	3494.000	LSE	15:01:29
402	3495.000	CHIX	15:01:21
201	3495.000	CHIX	15:01:21
566	3496.500	LSE	15:01:10
625	3497.500	LSE	15:01:06
409	3496.500	BATE	15:00:49
38	3496.500	BATE	15:00:38
36	3496.500	BATE	15:00:38
195	3496.500	BATE	15:00:38
584	3497.000	CHIX	15:00:38
194	3498.000	LSE	15:00:32
418	3498.000	LSE	15:00:32
81	3499.000	LSE	15:00:30
563	3498.000	LSE	15:00:21
333	3495.000	LSE	15:00:03
188	3495.000	LSE	15:00:03
14	3495.500	LSE	15:00:03
7	3495.500	LSE	15:00:02
573	3496.500	LSE	14:59:23
11	3495.500	LSE	14:58:59
200	3495.500	LSE	14:58:59
150	3495.500	LSE	14:58:59
183	3495.500	LSE	14:58:59
638	3495.500	CHIX	14:58:59
306	3499.000	LSE	14:58:49
201	3499.000	LSE	14:58:49
228	3499.500	LSE	14:58:20
35	3499.500	LSE	14:58:20
137	3499.500	LSE	14:58:20
144	3499.500	LSE	14:58:20
12	3501.500	CHIX	14:58:07
25	3501.500	CHIX	14:58:07
12	3501.500	CHIX	14:58:07
14	3501.500	CHIX	14:58:07
519	3501.500	CHIX	14:58:07
332	3501.500	BATE	14:58:07
38	3501.500	CHIX	14:58:07
32	3501.500	BATE	14:58:07
47	3501.500	BATE	14:58:07
93	3501.500	BATE	14:58:05
120	3501.500	BATE	14:58:05
501	3502.500	LSE	14:58:03
606	3503.000	LSE	14:58:01
604	3502.500	LSE	14:57:16
183	3501.000	LSE	14:56:56
585	3501.500	LSE	14:56:47
587	3499.000	CHIX	14:56:24
120	3500.500	LSE	14:56:22
42	3500.500	LSE	14:56:22
51	3500.500	LSE	14:56:22
329	3502.000	LSE	14:56:12
193	3502.000	LSE	14:56:12
450	3504.500	LSE	14:55:43
612	3505.000	LSE	14:55:28
673	3506.000	CHIX	14:55:18
502	3506.500	LSE	14:55:18
609	3504.500	LSE	14:55:01
10	3502.000	LSE	14:54:36
500	3502.000	LSE	14:54:36
67	3502.000	LSE	14:54:17
571	3507.500	BATE	14:53:57
105	3507.500	BATE	14:53:57
103	3507.500	CHIX	14:53:57
527	3507.500	CHIX	14:53:57
144	3507.500	LSE	14:53:42
92	3507.500	LSE	14:53:42
133	3507.500	LSE	14:53:42
67	3507.500	LSE	14:53:42
173	3507.500	LSE	14:53:42
501	3506.500	LSE	14:53:26
150	3507.000	LSE	14:53:12
200	3507.000	LSE	14:53:12
210	3507.000	LSE	14:53:12
508	3505.000	LSE	14:52:42
575	3510.500	CHIX	14:52:29
555	3511.000	LSE	14:52:23
516	3510.000	LSE	14:52:01
7	3509.000	CHIX	14:51:45
600	3509.000	CHIX	14:51:45
544	3510.000	LSE	14:51:40
507	3511.000	LSE	14:51:38
170	3508.000	LSE	14:51:12
549	3508.000	LSE	14:50:56
510	3507.000	LSE	14:50:42
603	3507.000	LSE	14:50:31
577	3507.500	CHIX	14:50:30
25	3507.500	BATE	14:50:30
174	3507.500	BATE	14:50:30
480	3507.500	BATE	14:50:30
23	3507.500	LSE	14:50:30
543	3507.500	LSE	14:50:30
21	3507.500	CHIX	14:50:30
115	3507.000	BATE	14:50:07
525	3507.500	LSE	14:49:58
335	3503.000	LSE	14:49:10
50	3503.000	LSE	14:49:10
173	3503.000	LSE	14:49:10
88	3502.500	LSE	14:49:04
395	3506.000	LSE	14:48:44
200	3506.000	LSE	14:48:44
5	3506.000	LSE	14:48:44
232	3506.000	CHIX	14:48:38
400	3506.000	CHIX	14:48:37
544	3509.000	LSE	14:48:30
93	3510.000	LSE	14:48:22
28	3510.000	LSE	14:48:22
413	3510.000	LSE	14:48:22
71	3510.000	LSE	14:48:22
586	3505.500	BATE	14:47:46
201	3506.000	CHIX	14:47:46
380	3506.000	CHIX	14:47:46
549	3507.500	LSE	14:47:40
588	3510.500	LSE	14:47:36
332	3509.000	LSE	14:46:57
274	3509.000	LSE	14:46:57
570	3512.000	CHIX	14:46:52
516	3515.000	LSE	14:46:43
371	3512.000	LSE	14:46:33
144	3512.000	LSE	14:46:33
549	3511.500	LSE	14:46:13
679	3507.000	CHIX	14:46:00
427	3507.000	LSE	14:46:00
126	3507.000	LSE	14:46:00
589	3506.500	LSE	14:45:38
489	3506.500	BATE	14:45:04
166	3506.500	BATE	14:45:04
31	3506.500	BATE	14:45:04
636	3507.000	CHIX	14:45:02
576	3507.500	LSE	14:45:01
50	3507.500	LSE	14:45:01
580	3508.500	LSE	14:44:57
190	3507.000	LSE	14:44:48
150	3500.500	CHIX	14:44:35
600	3501.000	CHIX	14:44:31
18	3501.000	CHIX	14:44:31
565	3502.500	LSE	14:44:18
675	3500.000	BATE	14:44:05
53	3501.000	LSE	14:44:05
150	3501.000	LSE	14:44:05
300	3501.000	LSE	14:44:05
529	3500.000	LSE	14:43:50
632	3500.500	LSE	14:43:50
190	3495.500	CHIX	14:43:18
28	3495.500	CHIX	14:43:17
545	3496.500	LSE	14:43:16
570	3497.500	LSE	14:43:03
535	3493.500	LSE	14:42:46
561	3494.500	LSE	14:42:46
35	3491.000	BATE	14:42:23
552	3491.500	LSE	14:42:04
668	3490.500	CHIX	14:41:42
601	3491.000	LSE	14:41:42
79	3491.000	LSE	14:41:38
300	3491.000	LSE	14:41:38
199	3491.000	LSE	14:41:36
264	3491.000	LSE	14:41:32
274	3491.000	LSE	14:41:32
252	3485.500	CHIX	14:41:04
100	3485.500	CHIX	14:40:58
531	3486.500	LSE	14:40:58
277	3485.500	CHIX	14:40:46
504	3487.000	LSE	14:40:36
159	3491.000	LSE	14:40:13
106	3491.000	LSE	14:40:13
214	3491.000	LSE	14:40:13
74	3491.000	LSE	14:40:13
120	3491.500	CHIX	14:40:13
255	3491.500	CHIX	14:40:13
46	3491.500	CHIX	14:40:13
333	3491.500	CHIX	14:40:13
396	3493.000	LSE	14:39:56
229	3493.000	LSE	14:39:56
136	3493.500	LSE	14:39:54
513	3491.500	LSE	14:39:44
254	3491.500	CHIX	14:39:44
408	3491.000	LSE	14:39:23
178	3491.000	LSE	14:39:23
659	3490.500	CHIX	14:39:17
309	3490.500	BATE	14:39:17
377	3490.500	BATE	14:39:17
622	3495.000	LSE	14:39:07
533	3493.000	LSE	14:38:53
398	3490.000	LSE	14:38:30
192	3490.000	LSE	14:38:30
549	3490.000	LSE	14:38:30
30	3490.000	LSE	14:38:30
725	3488.500	LSE	14:38:23
526	3486.500	LSE	14:38:11
52	3489.000	CHIX	14:37:27
200	3489.000	CHIX	14:37:27
113	3489.000	CHIX	14:37:27
90	3489.000	CHIX	14:37:27
229	3489.000	CHIX	14:37:27
40	3489.000	BATE	14:37:27
52	3489.000	BATE	14:37:27
30	3489.000	BATE	14:37:27
528	3489.000	BATE	14:37:27
532	3489.000	LSE	14:37:27
373	3490.000	LSE	14:37:14
200	3490.000	LSE	14:37:14
200	3489.000	CHIX	14:37:12
90	3489.000	CHIX	14:37:12
244	3490.000	LSE	14:37:03
280	3490.000	LSE	14:37:03
200	3490.000	LSE	14:37:03
501	3488.500	LSE	14:36:55
554	3488.500	LSE	14:36:40
609	3488.000	LSE	14:36:35
528	3484.500	LSE	14:36:21
34	3484.500	LSE	14:36:21
555	3477.500	LSE	14:35:46
642	3479.500	CHIX	14:35:46
520	3483.500	LSE	14:35:32
606	3484.000	CHIX	14:35:23
501	3484.500	BATE	14:35:15
195	3484.500	BATE	14:35:15
10	3485.500	CHIX	14:35:14
653	3485.500	CHIX	14:35:14
48	3487.500	LSE	14:35:06
150	3487.500	LSE	14:35:06
183	3487.500	LSE	14:35:06
200	3487.500	LSE	14:35:06
300	3487.500	LSE	14:35:06
238	3487.500	LSE	14:35:06
490	3489.000	LSE	14:34:41
98	3489.000	LSE	14:34:41
351	3488.500	LSE	14:34:34
180	3488.500	LSE	14:34:34
707	3488.500	LSE	14:34:34
182	3488.500	LSE	14:34:27
300	3487.000	LSE	14:34:25
516	3482.500	LSE	14:34:12
609	3481.000	LSE	14:33:55
109	3484.000	LSE	14:33:38
399	3484.000	LSE	14:33:38
131	3487.500	BATE	14:33:33
150	3487.500	BATE	14:33:33
150	3487.500	BATE	14:33:33
29	3487.500	BATE	14:33:33
16	3487.500	BATE	14:33:33
42	3487.500	BATE	14:33:33
29	3487.500	BATE	14:33:33
79	3487.500	BATE	14:33:32
23	3487.500	BATE	14:33:32
592	3488.500	LSE	14:33:32
96	3489.000	CHIX	14:33:25
600	3489.000	CHIX	14:33:25
128	3490.000	LSE	14:33:17
278	3490.000	CHIX	14:33:17
61	3490.000	LSE	14:33:17
30	3490.000	CHIX	14:33:17
339	3490.000	LSE	14:33:17
279	3490.000	CHIX	14:33:17
158	3495.000	LSE	14:33:07
402	3495.000	LSE	14:33:07
150	3496.500	LSE	14:33:06
200	3496.500	LSE	14:33:06
150	3497.000	LSE	14:33:06
94	3497.000	LSE	14:33:06
183	3497.000	LSE	14:33:06
200	3496.000	LSE	14:32:55
200	3496.000	LSE	14:32:55
110	3490.500	LSE	14:32:29
501	3490.500	LSE	14:32:29
571	3489.000	CHIX	14:32:20
58	3489.000	CHIX	14:32:20
550	3489.500	LSE	14:32:20
150	3494.000	LSE	14:32:13
300	3494.000	LSE	14:32:13
150	3494.000	LSE	14:32:13
520	3493.000	LSE	14:31:59
621	3497.000	LSE	14:31:56
523	3483.000	LSE	14:31:41
622	3480.500	CHIX	14:31:32
400	3482.500	LSE	14:31:31
325	3481.000	LSE	14:31:25
83	3481.000	LSE	14:31:25
46	3481.000	LSE	14:31:25
310	3483.000	LSE	14:31:09
217	3483.000	LSE	14:31:09
335	3484.500	LSE	14:31:01
194	3484.500	LSE	14:31:01
647	3485.000	CHIX	14:30:57
360	3485.000	BATE	14:30:57
245	3485.000	BATE	14:30:57
665	3486.000	CHIX	14:30:54
10	3486.500	BATE	14:30:53
288	3486.500	BATE	14:30:53
224	3486.500	BATE	14:30:53
59	3486.500	BATE	14:30:53
516	3486.500	LSE	14:30:53
393	3488.000	LSE	14:30:48
139	3488.000	LSE	14:30:48
531	3487.000	LSE	14:30:39
712	3486.500	CHIX	14:30:32
586	3487.000	CHIX	14:30:31
58	3488.500	LSE	14:30:16
116	3488.500	LSE	14:30:16
183	3488.500	LSE	14:30:16
200	3488.500	LSE	14:30:16
379	3489.000	CHIX	14:30:16
240	3489.000	CHIX	14:30:16
514	3490.000	LSE	14:30:16
200	3487.000	LSE	14:30:03
270	3487.000	LSE	14:30:03
116	3487.000	LSE	14:30:03
150	3487.000	LSE	14:30:03
183	3487.000	LSE	14:30:03
427	3487.500	LSE	14:30:02
117	3487.500	LSE	14:30:02
298	3482.000	LSE	14:29:55
7	3481.000	LSE	14:29:43
31	3481.000	LSE	14:29:43
40	3478.500	CHIX	14:29:30
25	3478.500	BATE	14:29:26
295	3478.500	LSE	14:29:26
100	3478.500	LSE	14:29:26
150	3478.500	LSE	14:29:26
480	3478.500	BATE	14:29:26
536	3478.500	CHIX	14:29:26
150	3479.500	LSE	14:28:58
268	3479.500	LSE	14:28:58
146	3479.500	LSE	14:28:58
201	3478.500	BATE	14:28:58
604	3479.000	LSE	14:28:28
43	3479.500	LSE	14:28:10
119	3479.500	LSE	14:28:10
28	3479.500	LSE	14:28:10
575	3479.000	LSE	14:27:46
565	3479.000	LSE	14:27:02
517	3479.000	LSE	14:26:37
92	3479.000	LSE	14:26:09
101	3479.000	LSE	14:26:09
558	3479.000	LSE	14:26:00
523	3478.500	LSE	14:25:22
593	3479.000	LSE	14:24:54
604	3479.000	LSE	14:23:54
100	3479.000	LSE	14:23:54
53	3479.000	LSE	14:23:54
146	3478.500	LSE	14:23:50
301	3479.000	LSE	14:23:02
75	3478.000	LSE	14:22:33
128	3478.000	LSE	14:22:33
11	3478.000	LSE	14:22:33
180	3477.500	LSE	14:21:40
587	3478.000	LSE	14:21:37
460	3478.000	CHIX	14:21:37
246	3478.000	CHIX	14:21:37
5	3479.000	LSE	14:19:52
150	3479.000	LSE	14:19:52
146	3479.000	LSE	14:19:52
250	3478.500	CHIX	14:19:52
200	3479.000	LSE	14:19:52
667	3478.500	BATE	14:19:52
333	3478.500	CHIX	14:19:52
535	3479.000	LSE	14:19:52
409	3474.000	LSE	14:17:58
512	3473.500	LSE	14:17:21
254	3473.500	LSE	14:16:15
92	3473.500	LSE	14:16:15
200	3473.500	LSE	14:16:15
614	3477.500	LSE	14:15:09
201	3477.500	CHIX	14:15:09
200	3477.500	CHIX	14:15:09
130	3477.500	CHIX	14:15:09
115	3477.500	CHIX	14:15:09
540	3479.000	LSE	14:14:19
150	3479.500	LSE	14:14:13
180	3479.500	LSE	14:14:13
146	3479.500	LSE	14:14:13
614	3479.500	LSE	14:12:27
599	3479.500	BATE	14:12:27
580	3480.000	LSE	14:12:25
248	3476.500	CHIX	14:11:45
379	3476.500	CHIX	14:11:45
575	3477.000	LSE	14:11:18
80	3478.000	LSE	14:10:28
520	3478.000	LSE	14:10:28
205	3477.500	LSE	14:10:23
341	3476.000	CHIX	14:08:22
241	3476.000	CHIX	14:08:22
298	3478.500	LSE	14:07:29
211	3478.500	LSE	14:07:29
29	3482.500	LSE	14:06:26
583	3482.500	LSE	14:06:26
349	3484.000	LSE	14:06:25
431	3484.000	CHIX	14:06:25
85	3484.000	CHIX	14:06:25
62	3484.000	CHIX	14:06:25
260	3484.000	LSE	14:06:00
301	3485.500	LSE	14:04:26
551	3486.000	LSE	14:03:26
616	3486.500	LSE	14:03:25
283	3485.500	CHIX	14:02:10
139	3485.500	CHIX	14:02:10
260	3485.500	CHIX	14:02:01
170	3486.000	BATE	14:02:01
521	3486.000	BATE	14:02:01
662	3486.500	CHIX	14:02:01
522	3487.000	LSE	14:02:01
572	3487.500	LSE	14:01:51
101	3487.500	LSE	14:00:46
328	3487.500	LSE	14:00:46
259	3487.500	LSE	14:00:46
600	3483.000	LSE	13:58:50
23	3483.000	LSE	13:58:50
199	3482.000	LSE	13:57:41
200	3482.000	LSE	13:57:41
200	3481.500	LSE	13:57:41
598	3482.000	LSE	13:57:41
101	3482.500	LSE	13:56:33
47	3480.500	CHIX	13:55:14
550	3480.500	CHIX	13:55:14
250	3481.000	LSE	13:55:13
311	3481.000	LSE	13:55:13
54	3481.000	BATE	13:55:13
52	3481.500	LSE	13:54:53
180	3481.500	LSE	13:54:53
101	3481.500	LSE	13:54:53
440	3481.000	BATE	13:54:08
29	3481.000	BATE	13:54:00
29	3481.000	BATE	13:54:00
7	3481.000	BATE	13:53:54
129	3481.000	BATE	13:53:50
605	3484.000	LSE	13:53:03
125	3484.500	LSE	13:52:43
95	3484.500	LSE	13:52:43
39	3484.500	LSE	13:52:43
155	3484.500	LSE	13:52:38
341	3486.500	CHIX	13:51:50
316	3486.500	CHIX	13:51:50
131	3487.500	LSE	13:51:14
359	3489.000	LSE	13:51:14
232	3489.000	LSE	13:51:14
615	3491.000	LSE	13:49:50
65	3485.500	LSE	13:49:34
497	3486.000	LSE	13:47:52
64	3486.000	LSE	13:47:50
660	3487.000	CHIX	13:47:50
587	3487.500	LSE	13:47:25
25	3488.500	LSE	13:46:42
36	3488.500	LSE	13:46:42
342	3488.500	LSE	13:46:42
558	3488.000	LSE	13:46:06
150	3487.500	LSE	13:44:03
200	3487.500	LSE	13:44:03
435	3487.500	CHIX	13:44:03
179	3487.500	BATE	13:44:03
171	3487.500	CHIX	13:44:03
492	3487.500	BATE	13:44:03
131	3488.000	LSE	13:44:03
79	3488.000	LSE	13:44:03
16	3488.000	LSE	13:44:03
589	3487.500	LSE	13:42:46
8	3488.000	LSE	13:42:31
4	3488.000	LSE	13:42:31
150	3488.000	LSE	13:42:31
100	3488.500	LSE	13:41:55
5	3488.500	LSE	13:41:55
350	3488.500	LSE	13:41:55
557	3488.000	LSE	13:40:19
77	3488.000	CHIX	13:40:19
203	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:19
13	3488.000	CHIX	13:40:18
13	3488.000	CHIX	13:40:18
13	3488.000	CHIX	13:40:18
13	3488.000	CHIX	13:40:18
13	3488.000	CHIX	13:40:18
13	3488.000	CHIX	13:40:18
13	3488.000	CHIX	13:40:18
13	3488.000	CHIX	13:40:18
13	3488.000	CHIX	13:40:17
13	3488.000	CHIX	13:40:17
13	3488.000	CHIX	13:40:17
3	3488.000	CHIX	13:40:17
202	3490.500	LSE	13:39:05
116	3490.500	LSE	13:39:05
200	3490.500	LSE	13:39:05
101	3490.500	LSE	13:39:05
519	3490.500	LSE	13:39:03
6	3490.500	LSE	13:39:03
557	3490.500	LSE	13:38:30
143	3490.500	CHIX	13:38:30
480	3490.500	CHIX	13:38:30
199	3491.500	LSE	13:35:26
272	3491.500	LSE	13:35:26
104	3491.500	LSE	13:35:26
47	3491.500	LSE	13:35:26
371	3491.500	BATE	13:35:26
203	3491.500	BATE	13:35:26
616	3491.500	CHIX	13:35:26
95	3491.500	BATE	13:35:26
66	3492.000	LSE	13:35:01
67	3492.000	LSE	13:35:01
150	3492.000	LSE	13:35:01
156	3492.000	LSE	13:35:01
272	3492.000	LSE	13:35:01
100	3492.000	LSE	13:35:00
48	3492.000	LSE	13:34:33
79	3492.000	LSE	13:34:33
30	3492.000	LSE	13:34:33
18	3492.000	LSE	13:34:23
79	3492.000	LSE	13:34:23
79	3492.000	LSE	13:34:09
80	3491.500	LSE	13:34:03
80	3491.500	LSE	13:34:03
80	3491.500	LSE	13:34:03
80	3491.500	LSE	13:34:03
80	3491.500	LSE	13:34:02
80	3491.500	LSE	13:34:02
85	3490.000	LSE	13:33:45
4	3490.000	LSE	13:33:45
160	3489.500	LSE	13:33:35
621	3491.000	LSE	13:32:23
614	3493.000	LSE	13:31:07
668	3493.000	CHIX	13:31:07
186	3493.500	BATE	13:31:00
531	3493.500	LSE	13:31:00
71	3493.500	BATE	13:31:00
418	3493.500	BATE	13:31:00
637	3493.500	CHIX	13:31:00
472	3494.500	LSE	13:30:50
101	3494.500	LSE	13:30:50
75	3494.500	LSE	13:30:50
5	3494.500	LSE	13:30:50
82	3494.000	LSE	13:29:35
200	3494.000	LSE	13:29:35
131	3494.000	LSE	13:29:35
122	3494.000	LSE	13:29:35
9	3494.000	LSE	13:29:35
513	3493.500	LSE	13:27:08
513	3494.000	LSE	13:25:46
122	3496.500	LSE	13:24:38
262	3496.500	LSE	13:24:38
324	3496.500	CHIX	13:22:55
157	3496.500	CHIX	13:22:55
222	3496.500	CHIX	13:22:55
591	3497.000	LSE	13:22:55
147	3497.000	LSE	13:22:17
428	3497.000	LSE	13:22:17
566	3494.500	LSE	13:20:33
99	3494.500	LSE	13:20:33
7	3494.500	LSE	13:20:33
207	3494.500	LSE	13:20:33
585	3495.500	CHIX	13:18:27
2	3495.500	CHIX	13:18:27
613	3497.000	LSE	13:17:38
149	3497.500	BATE	13:17:31
82	3497.500	BATE	13:17:31
191	3497.500	BATE	13:17:31
68	3497.500	BATE	13:17:31
89	3497.500	BATE	13:17:31
26	3497.500	BATE	13:17:19
303	3498.000	LSE	13:16:05
292	3498.000	LSE	13:16:05
564	3499.000	LSE	13:15:00
544	3500.000	LSE	13:14:59
604	3500.000	CHIX	13:14:59
315	3499.500	LSE	13:13:11
618	3499.000	LSE	13:11:45
528	3500.000	LSE	13:09:43
68	3499.500	LSE	13:09:13
257	3499.500	LSE	13:09:13
182	3499.500	LSE	13:09:13
631	3499.500	CHIX	13:07:53
574	3502.500	LSE	13:06:40
655	3502.500	CHIX	13:06:40
17	3502.500	BATE	13:06:40
244	3502.500	BATE	13:06:40
405	3502.500	BATE	13:06:40
8	3502.000	CHIX	13:05:50
160	3502.000	LSE	13:05:13
125	3502.000	LSE	13:05:13
70	3502.000	LSE	13:05:13
135	3502.000	LSE	13:05:13
190	3501.000	LSE	13:04:23
106	3501.000	LSE	13:04:23
35	3501.000	LSE	13:04:23
77	3501.000	LSE	13:04:23
40	3501.000	LSE	13:04:23
206	3501.000	LSE	13:04:23
57	3500.500	LSE	13:04:05
37	3500.500	LSE	13:04:05
93	3502.000	LSE	13:02:04
371	3502.000	LSE	13:02:04
64	3502.000	LSE	13:02:04
54	3502.000	LSE	13:00:56
517	3502.000	LSE	13:00:56
5	3503.500	LSE	12:59:49
200	3503.500	LSE	12:59:49
4	3503.500	LSE	12:59:49
6	3503.500	LSE	12:59:49
76	3503.500	LSE	12:59:43
52	3503.500	LSE	12:59:43
42	3502.500	LSE	12:59:31
84	3502.500	LSE	12:59:31
146	3502.500	LSE	12:59:31
576	3503.000	LSE	12:58:21
575	3503.000	CHIX	12:58:21
456	3504.000	LSE	12:57:10
15	3504.000	LSE	12:57:10
13	3504.000	LSE	12:57:10
35	3504.000	LSE	12:57:10
502	3505.000	LSE	12:55:28
236	3505.000	CHIX	12:55:28
85	3505.500	LSE	12:55:23
68	3505.500	LSE	12:55:23
23	3505.500	LSE	12:55:23
41	3505.500	LSE	12:55:23
52	3505.000	CHIX	12:54:38
133	3505.000	CHIX	12:54:29
61	3505.000	CHIX	12:54:29
21	3505.000	CHIX	12:54:29
75	3505.000	CHIX	12:54:29
179	3506.000	LSE	12:53:11
328	3506.000	LSE	12:53:11
8	3506.000	LSE	12:53:11
52	3507.000	LSE	12:52:43
75	3507.000	LSE	12:52:43
86	3507.000	LSE	12:52:43
8	3507.000	LSE	12:52:42
246	3507.000	LSE	12:52:42
627	3507.500	BATE	12:51:59
7	3507.500	BATE	12:51:58
26	3507.500	BATE	12:51:58
208	3508.000	LSE	12:51:58
150	3508.000	LSE	12:51:58
111	3508.000	LSE	12:51:43
111	3508.000	LSE	12:51:43
47	3508.000	LSE	12:51:43
165	3509.000	LSE	12:50:21
109	3509.000	LSE	12:49:04
102	3509.000	LSE	12:49:04
200	3509.000	LSE	12:49:04
200	3509.000	LSE	12:49:04
658	3509.000	CHIX	12:48:38
290	3510.500	LSE	12:48:19
606	3510.500	LSE	12:48:18
63	3511.000	LSE	12:47:13
97	3511.000	LSE	12:47:13
254	3511.500	LSE	12:46:53
18	3511.500	LSE	12:46:52
36	3511.500	LSE	12:46:52
36	3511.500	LSE	12:46:52
114	3511.500	LSE	12:46:52
70	3511.500	LSE	12:46:52
20	3510.500	LSE	12:46:20
167	3511.500	LSE	12:44:37
65	3511.500	LSE	12:44:37
160	3511.500	LSE	12:44:37
180	3511.500	LSE	12:44:37
518	3512.000	CHIX	12:44:37
107	3512.000	CHIX	12:44:37
656	3512.000	LSE	12:44:37
36	3512.000	LSE	12:44:07
11	3512.000	LSE	12:44:07
4	3512.000	LSE	12:44:07
419	3511.500	BATE	12:41:49
707	3512.000	CHIX	12:41:44
479	3512.500	LSE	12:41:37
89	3512.500	LSE	12:41:37
185	3512.000	LSE	12:40:53
23	3512.000	LSE	12:40:53
56	3511.500	BATE	12:40:53
160	3511.500	BATE	12:40:53
8	3512.500	LSE	12:40:08
28	3512.500	LSE	12:40:08
39	3512.500	LSE	12:40:08
237	3512.500	LSE	12:40:08
72	3512.500	LSE	12:40:08
236	3512.500	LSE	12:40:08
585	3512.500	LSE	12:37:25
560	3512.500	LSE	12:37:25
68	3510.500	LSE	12:35:07
66	3510.500	LSE	12:35:07
257	3510.500	LSE	12:35:07
138	3510.500	LSE	12:35:07
310	3511.500	LSE	12:34:42
141	3511.500	CHIX	12:34:42
512	3511.500	CHIX	12:34:42
259	3511.500	LSE	12:33:45
475	3512.000	LSE	12:32:48
45	3512.000	LSE	12:32:48
160	3509.000	LSE	12:30:40
186	3509.000	LSE	12:30:40
447	3509.000	CHIX	12:30:17
123	3509.000	CHIX	12:30:17
570	3509.500	LSE	12:29:42
571	3508.500	BATE	12:27:38
10	3508.500	BATE	12:27:38
26	3508.500	BATE	12:27:38
60	3508.500	BATE	12:27:38
18	3508.500	BATE	12:27:38
543	3509.000	LSE	12:27:38
50	3509.500	LSE	12:27:15
200	3508.500	LSE	12:26:51
200	3508.500	LSE	12:26:51
26	3508.500	LSE	12:26:51
574	3508.500	LSE	12:26:51
703	3508.500	CHIX	12:24:15
552	3509.000	LSE	12:24:15
412	3509.000	CHIX	12:21:06
164	3509.000	CHIX	12:21:06
104	3508.000	LSE	12:20:01
162	3508.000	LSE	12:20:01
243	3508.000	LSE	12:20:01
583	3507.500	LSE	12:20:01
200	3507.000	LSE	12:19:35
200	3507.000	LSE	12:19:35
617	3503.000	LSE	12:18:05
552	3503.500	LSE	12:16:19
390	3503.500	BATE	12:16:19
239	3503.500	BATE	12:16:19
306	3503.500	CHIX	12:16:19
295	3503.500	CHIX	12:16:19
272	3500.000	LSE	12:14:52
67	3498.500	LSE	12:14:17
465	3498.500	LSE	12:14:17
517	3499.500	LSE	12:13:24
91	3501.000	LSE	12:12:55
426	3501.000	LSE	12:12:55
1	3499.000	LSE	12:10:43
128	3499.000	LSE	12:10:43
133	3499.000	LSE	12:10:43
143	3499.000	LSE	12:10:43
545	3499.500	LSE	12:08:11
514	3499.500	CHIX	12:08:11
186	3499.500	CHIX	12:08:11
162	3500.500	LSE	12:07:44
366	3500.500	LSE	12:07:44
685	3501.000	CHIX	12:06:04
225	3501.500	LSE	12:06:02
225	3501.500	LSE	12:06:01
225	3501.500	LSE	12:06:01
225	3501.500	LSE	12:06:00
534	3501.000	LSE	12:05:17
88	3500.000	BATE	12:03:32
599	3500.000	BATE	12:03:32
615	3500.500	LSE	12:02:57
531	3503.000	LSE	12:02:10
622	3503.000	LSE	12:01:12
266	3503.500	CHIX	12:01:12
374	3503.500	CHIX	12:01:12
375	3504.000	LSE	12:00:48
242	3504.000	LSE	12:00:48
194	3500.500	LSE	11:59:50
67	3500.500	LSE	11:59:50
171	3501.500	LSE	11:59:38
122	3501.500	LSE	11:59:38
602	3498.500	LSE	11:57:35
346	3500.500	LSE	11:56:15
264	3500.500	LSE	11:56:15
710	3501.000	CHIX	11:56:14
608	3502.000	LSE	11:55:02
171	3502.500	LSE	11:54:47
547	3503.000	LSE	11:54:45
582	3503.000	CHIX	11:54:45
694	3503.000	BATE	11:54:45
58	3503.000	LSE	11:53:19
382	3503.000	LSE	11:53:19
116	3503.000	LSE	11:53:19
523	3502.500	LSE	11:50:35
27	3501.500	LSE	11:49:42
150	3501.500	LSE	11:49:42
171	3503.000	LSE	11:48:03
200	3503.000	LSE	11:48:03
501	3503.000	CHIX	11:48:03
145	3503.000	CHIX	11:48:03
456	3503.500	LSE	11:47:49
72	3503.500	LSE	11:47:49
137	3504.000	LSE	11:46:43
179	3504.000	LSE	11:46:43
200	3504.000	LSE	11:46:43
50	3503.000	LSE	11:44:37
318	3503.000	LSE	11:44:37
150	3503.000	LSE	11:44:37
590	3504.000	CHIX	11:44:33
507	3505.000	LSE	11:44:33
218	3499.500	LSE	11:44:05
521	3497.500	LSE	11:42:07
567	3497.000	LSE	11:40:22
564	3497.500	BATE	11:40:22
54	3497.500	BATE	11:40:20
57	3497.500	BATE	11:40:20
611	3496.500	LSE	11:39:02
544	3490.500	LSE	11:36:44
337	3492.000	CHIX	11:35:57
217	3492.000	CHIX	11:35:57
115	3492.000	CHIX	11:35:57
361	3492.000	LSE	11:35:13
188	3492.000	LSE	11:35:05
464	3492.500	LSE	11:34:28
246	3491.500	LSE	11:34:28
45	3491.500	LSE	11:34:28
97	3492.000	LSE	11:33:00
97	3492.000	LSE	11:33:00
478	3492.000	LSE	11:32:46
75	3492.000	LSE	11:32:45
623	3491.500	CHIX	11:32:26
90	3489.000	LSE	11:31:23
241	3488.000	LSE	11:29:31
292	3488.000	LSE	11:29:31
170	3489.500	LSE	11:29:05
609	3491.000	LSE	11:28:37
538	3491.500	BATE	11:27:55
370	3491.500	CHIX	11:27:55
242	3491.500	CHIX	11:27:55
172	3491.500	BATE	11:27:55
612	3492.000	LSE	11:26:53
522	3492.500	LSE	11:26:00
54	3489.000	BATE	11:24:43
75	3489.000	BATE	11:24:43
560	3488.000	LSE	11:23:40
140	3489.500	LSE	11:22:55
301	3489.500	LSE	11:22:55
635	3490.000	CHIX	11:21:57
301	3490.000	LSE	11:21:23
142	3490.500	LSE	11:21:07
171	3490.500	LSE	11:21:07
301	3490.500	LSE	11:21:07
200	3489.500	LSE	11:20:27
524	3489.500	LSE	11:19:46
462	3490.500	CHIX	11:17:51
143	3490.500	CHIX	11:17:50
51	3490.500	CHIX	11:17:50
609	3491.500	LSE	11:17:49
522	3490.500	LSE	11:17:20
589	3489.000	LSE	11:15:09
530	3491.000	LSE	11:13:59
198	3491.000	CHIX	11:13:59
507	3491.000	CHIX	11:13:59
543	3491.500	LSE	11:13:44
274	3489.500	LSE	11:13:03
508	3487.000	LSE	11:12:00
107	3488.500	BATE	11:10:06
50	3488.500	BATE	11:10:06
51	3488.500	BATE	11:10:06
54	3488.500	BATE	11:10:06
585	3488.000	BATE	11:10:06
16	3488.000	BATE	11:10:06
9	3488.000	BATE	11:10:06
36	3488.000	BATE	11:10:06
536	3488.500	LSE	11:10:06
548	3490.000	LSE	11:09:28
190	3490.500	LSE	11:08:39
605	3491.000	LSE	11:08:11
697	3490.000	CHIX	11:08:11
10	3491.000	LSE	11:08:00
10	3491.000	LSE	11:08:00
10	3491.000	LSE	11:08:00
10	3491.000	LSE	11:08:00
10	3491.000	LSE	11:08:00
10	3491.000	LSE	11:08:00
10	3491.000	LSE	11:08:00
10	3491.000	LSE	11:08:00
42	3491.000	LSE	11:08:00
27	3490.500	LSE	11:07:53
141	3490.500	LSE	11:07:53
28	3488.000	LSE	11:06:56
95	3487.000	LSE	11:06:10
268	3487.000	LSE	11:06:10
348	3482.500	LSE	11:04:14
162	3482.500	LSE	11:03:59
244	3484.000	LSE	11:03:15
697	3484.000	CHIX	11:03:06
565	3485.000	LSE	11:02:25
197	3488.000	BATE	11:01:21
106	3488.000	BATE	11:01:21
89	3488.000	BATE	11:01:21
79	3488.000	BATE	11:01:21
176	3488.000	BATE	11:01:21
237	3489.000	LSE	11:01:14
295	3489.000	LSE	11:01:14
561	3488.500	LSE	11:01:09
152	3485.500	LSE	10:59:15
390	3485.500	LSE	10:58:38
686	3486.500	CHIX	10:58:03
172	3491.000	LSE	10:57:04
440	3491.000	LSE	10:57:04
575	3492.000	LSE	10:56:05
555	3492.500	LSE	10:54:30
643	3488.000	CHIX	10:53:34
141	3489.000	LSE	10:53:26
171	3489.000	LSE	10:53:26
200	3489.000	LSE	10:53:26
609	3489.500	LSE	10:52:05
555	3489.500	LSE	10:50:37
124	3490.000	LSE	10:49:33
84	3490.000	LSE	10:49:33
36	3490.000	LSE	10:49:33
84	3490.000	LSE	10:49:21
36	3490.000	LSE	10:49:21
166	3490.000	LSE	10:49:21
84	3490.000	LSE	10:49:21
29	3489.000	LSE	10:49:05
4	3489.500	CHIX	10:47:46
675	3489.500	CHIX	10:47:45
125	3491.500	LSE	10:47:19
378	3491.500	LSE	10:47:19
590	3492.000	LSE	10:45:19
697	3492.000	BATE	10:45:19
526	3492.500	LSE	10:44:08
620	3494.000	CHIX	10:43:24
70	3494.500	LSE	10:43:24
274	3494.500	LSE	10:43:24
591	3495.000	LSE	10:42:46
702	3495.500	CHIX	10:40:40
1	3495.500	CHIX	10:40:40
142	3495.500	LSE	10:39:21
122	3495.500	LSE	10:39:21
171	3495.500	LSE	10:39:21
116	3495.500	LSE	10:39:21
234	3495.500	LSE	10:39:21
42	3495.500	LSE	10:39:21
596	3495.000	LSE	10:39:21
527	3496.000	LSE	10:37:07
648	3496.000	BATE	10:37:07
614	3496.000	CHIX	10:37:07
399	3496.500	LSE	10:36:58
134	3496.500	LSE	10:36:58
616	3496.500	LSE	10:35:58
268	3496.000	LSE	10:35:48
512	3494.500	LSE	10:32:41
595	3494.500	LSE	10:32:41
550	3495.000	LSE	10:32:01
678	3491.500	CHIX	10:29:59
577	3492.000	LSE	10:29:43
554	3492.000	LSE	10:29:43
619	3491.500	LSE	10:26:27
552	3495.000	LSE	10:26:16
275	3495.000	CHIX	10:26:16
418	3495.000	CHIX	10:26:16
635	3495.000	BATE	10:26:16
40	3495.500	LSE	10:24:53
50	3495.500	LSE	10:24:52
607	3495.500	LSE	10:24:52
159	3493.500	LSE	10:23:19
464	3493.500	LSE	10:22:15
340	3495.000	LSE	10:21:23
181	3498.000	LSE	10:19:56
441	3498.000	LSE	10:19:56
96	3498.000	CHIX	10:19:13
559	3498.000	CHIX	10:19:13
584	3498.000	LSE	10:19:11
445	3498.500	LSE	10:19:02
119	3498.500	LSE	10:19:02
556	3498.000	LSE	10:17:51
618	3498.000	CHIX	10:17:51
509	3495.000	LSE	10:15:52
628	3496.000	BATE	10:14:27
109	3496.500	LSE	10:14:16
422	3496.500	LSE	10:14:10
103	3497.000	LSE	10:12:57
335	3497.000	LSE	10:12:57
180	3497.000	LSE	10:12:48
654	3497.500	CHIX	10:12:41
514	3498.000	LSE	10:11:54
125	3498.000	LSE	10:11:48
398	3498.000	LSE	10:11:48
200	3495.500	LSE	10:10:07
243	3496.000	LSE	10:09:18
625	3497.000	LSE	10:09:07
678	3497.000	CHIX	10:09:07
295	3497.500	LSE	10:08:50
348	3497.500	LSE	10:08:50
63	3497.500	LSE	10:08:49
71	3497.500	LSE	10:08:49
366	3495.500	LSE	10:05:29
204	3495.500	LSE	10:05:29
30	3496.500	LSE	10:04:49
182	3496.500	LSE	10:04:48
301	3496.500	LSE	10:04:19
261	3497.000	CHIX	10:04:17
496	3497.000	BATE	10:04:17
60	3497.000	LSE	10:04:17
332	3497.000	CHIX	10:04:17
131	3497.000	BATE	10:04:17
88	3497.000	LSE	10:04:14
288	3497.000	LSE	10:04:13
25	3497.000	LSE	10:04:13
61	3497.000	LSE	10:04:10
390	3497.500	LSE	10:02:33
248	3497.500	LSE	10:02:32
181	3497.500	LSE	10:02:31
129	3497.000	LSE	10:02:26
270	3497.000	LSE	10:00:55
270	3497.000	LSE	10:00:55
287	3497.000	CHIX	09:59:55
406	3497.000	CHIX	09:59:55
264	3497.000	LSE	09:59:38
229	3497.000	LSE	09:59:38
91	3497.000	LSE	09:59:38
604	3496.500	LSE	09:58:39
166	3495.000	LSE	09:57:12
281	3495.000	LSE	09:57:12
140	3495.000	LSE	09:57:12
304	3494.500	LSE	09:55:55
190	3494.500	LSE	09:55:55
305	3497.000	LSE	09:55:25
77	3497.000	LSE	09:55:25
137	3497.000	LSE	09:55:25
142	3497.000	LSE	09:55:25
441	3497.000	CHIX	09:55:25
108	3497.000	CHIX	09:55:25
188	3497.000	BATE	09:55:25
79	3497.000	BATE	09:55:25
58	3497.000	CHIX	09:55:25
342	3497.000	BATE	09:55:25
140	3495.000	LSE	09:53:59
214	3495.000	LSE	09:53:59
582	3495.500	LSE	09:52:53
140	3496.500	LSE	09:52:26
142	3496.000	LSE	09:50:59
137	3496.000	LSE	09:50:59
160	3496.000	LSE	09:50:59
601	3495.500	CHIX	09:50:38
100	3495.000	LSE	09:50:17
231	3495.000	LSE	09:50:17
176	3494.500	LSE	09:49:52
19	3494.000	LSE	09:48:39
545	3494.000	LSE	09:48:39
625	3496.500	LSE	09:47:29
655	3496.500	CHIX	09:47:29
583	3496.500	LSE	09:45:56
574	3496.000	BATE	09:45:24
377	3496.000	LSE	09:45:24
167	3496.000	LSE	09:45:24
175	3496.500	LSE	09:44:48
518	3496.000	LSE	09:43:11
32	3496.000	LSE	09:43:11
137	3496.000	LSE	09:42:34
61	3496.000	LSE	09:42:34
142	3496.000	LSE	09:42:34
125	3496.000	LSE	09:42:34
86	3496.000	LSE	09:42:34
533	3491.500	CHIX	09:41:27
118	3491.500	CHIX	09:41:27
31	3491.500	CHIX	09:41:27
182	3492.500	LSE	09:40:06
62	3492.500	LSE	09:40:06
116	3492.500	LSE	09:40:06
3	3492.500	LSE	09:40:06
190	3492.500	LSE	09:40:06
565	3495.000	LSE	09:39:41
17	3495.000	LSE	09:39:24
114	3498.000	LSE	09:37:40
217	3498.000	LSE	09:37:40
190	3498.000	LSE	09:37:40
625	3498.500	LSE	09:37:20
650	3498.500	CHIX	09:37:20
550	3499.500	LSE	09:37:09
581	3494.500	LSE	09:33:58
659	3494.500	BATE	09:33:58
586	3494.500	CHIX	09:33:58
610	3495.000	LSE	09:33:52
116	3494.500	LSE	09:31:33
243	3494.500	LSE	09:31:33
260	3494.500	LSE	09:31:33
581	3496.500	LSE	09:31:12
446	3494.500	CHIX	09:30:08
130	3494.500	CHIX	09:30:08
553	3495.500	LSE	09:29:47
142	3496.000	LSE	09:29:40
200	3496.000	LSE	09:29:40
137	3496.000	LSE	09:29:40
308	3495.000	LSE	09:27:45
199	3495.000	LSE	09:27:43
365	3497.000	LSE	09:26:57
159	3497.000	LSE	09:26:57
248	3499.500	LSE	09:25:59
619	3500.000	BATE	09:25:44
689	3500.000	CHIX	09:25:44
558	3500.500	LSE	09:25:39
441	3501.000	LSE	09:25:31
23	3501.000	LSE	09:25:24
506	3499.500	LSE	09:23:24
115	3500.500	LSE	09:22:45
649	3501.500	CHIX	09:22:39
314	3501.500	LSE	09:22:02
142	3501.500	LSE	09:21:57
14	3501.500	LSE	09:21:57
11	3501.500	LSE	09:21:57
15	3501.500	LSE	09:21:57
576	3499.500	LSE	09:21:00
407	3501.500	LSE	09:20:12
118	3501.500	LSE	09:20:12
594	3501.500	LSE	09:19:30
578	3500.500	LSE	09:18:45
526	3500.500	CHIX	09:18:45
46	3500.500	CHIX	09:18:45
2	3501.000	LSE	09:18:03
4	3501.000	LSE	09:18:03
89	3501.000	BATE	09:17:02
200	3501.000	BATE	09:17:00
78	3501.000	BATE	09:17:00
203	3501.000	BATE	09:17:00
22	3500.000	LSE	09:16:37
31	3500.000	LSE	09:16:35
288	3500.000	LSE	09:16:35
146	3500.000	LSE	09:16:34
42	3500.000	LSE	09:16:33
223	3500.500	LSE	09:16:01
336	3500.500	LSE	09:16:01
524	3503.000	LSE	09:14:25
300	3505.000	CHIX	09:14:03
178	3505.000	CHIX	09:14:03
213	3505.000	CHIX	09:14:03
544	3505.500	LSE	09:13:54
138	3506.000	LSE	09:13:52
40	3506.000	LSE	09:13:50
523	3500.000	LSE	09:12:37
200	3501.000	LSE	09:12:15
137	3501.000	LSE	09:12:15
142	3501.000	LSE	09:12:15
622	3499.500	LSE	09:11:09
640	3499.500	CHIX	09:11:09
26	3500.000	LSE	09:10:39
288	3500.000	LSE	09:10:39
7	3500.000	LSE	09:10:38
188	3500.000	LSE	09:10:38
18	3500.000	LSE	09:10:36
1	3496.500	LSE	09:09:39
9	3496.500	LSE	09:09:39
6	3496.500	LSE	09:09:39
79	3496.500	LSE	09:09:39
10	3496.500	LSE	09:09:39
512	3497.500	LSE	09:08:36
62	3497.500	LSE	09:08:36
611	3497.500	BATE	09:08:36
579	3497.500	CHIX	09:08:36
263	3496.500	LSE	09:07:44
200	3496.500	LSE	09:07:44
109	3496.500	LSE	09:07:44
510	3496.500	LSE	09:07:44
200	3496.000	LSE	09:06:06
292	3496.000	LSE	09:06:06
888	3496.000	LSE	09:06:06
1	3495.500	LSE	09:04:59
28	3495.500	LSE	09:04:59
54	3495.500	LSE	09:04:59
126	3495.000	CHIX	09:04:21
544	3495.000	CHIX	09:04:21
100	3495.500	LSE	09:04:20
280	3495.500	LSE	09:04:20
175	3496.500	LSE	09:03:24
342	3496.500	LSE	09:03:24
49	3497.000	LSE	09:03:09
49	3497.000	LSE	09:03:09
411	3499.000	LSE	09:02:17
130	3499.000	BATE	09:02:17
175	3499.000	LSE	09:02:17
7	3499.000	CHIX	09:02:17
441	3499.000	BATE	09:02:10
10	3499.000	BATE	09:02:06
16	3499.000	BATE	09:02:06
26	3499.000	BATE	09:02:06
306	3499.000	CHIX	09:02:06
228	3499.000	CHIX	09:02:06
44	3499.000	CHIX	09:02:06
310	3499.500	LSE	09:01:52
192	3499.500	LSE	09:01:43
288	3499.000	LSE	09:01:06
220	3499.000	LSE	09:01:06
97	3499.000	LSE	09:01:06
200	3499.500	LSE	09:01:05
25	3499.500	LSE	09:01:05
30	3499.500	LSE	09:01:05
44	3499.500	LSE	09:01:05
207	3499.500	CHIX	08:59:50
401	3499.500	CHIX	08:59:50
225	3500.000	LSE	08:59:46
326	3500.000	LSE	08:59:46
135	3500.000	LSE	08:59:27
472	3500.000	LSE	08:59:27
520	3499.000	LSE	08:57:30
251	3502.000	LSE	08:56:53
259	3502.000	LSE	08:56:53
23	3503.000	LSE	08:55:43
33	3503.000	LSE	08:55:43
200	3503.000	LSE	08:55:43
152	3503.000	LSE	08:55:43
554	3504.000	CHIX	08:54:58
558	3504.000	LSE	08:54:58
97	3504.000	CHIX	08:54:58
378	3504.500	BATE	08:54:49
119	3504.500	LSE	08:54:49
249	3504.500	LSE	08:54:49
210	3504.500	LSE	08:54:49
150	3504.500	BATE	08:54:49
6	3504.500	BATE	08:54:49
100	3504.500	BATE	08:54:49
251	3502.500	LSE	08:53:51
241	3503.000	LSE	08:53:51
116	3503.000	LSE	08:53:51
200	3503.000	LSE	08:53:51
99	3503.000	LSE	08:53:51
418	3502.500	CHIX	08:53:51
275	3502.500	CHIX	08:53:51
95	3502.500	LSE	08:53:42
7	3502.500	LSE	08:53:34
24	3502.500	LSE	08:53:34
6	3502.500	LSE	08:53:34
246	3498.500	LSE	08:52:35
600	3498.000	LSE	08:51:19
113	3496.500	LSE	08:50:20
200	3496.500	LSE	08:50:20
22	3496.000	LSE	08:50:20
44	3496.000	LSE	08:50:20
413	3497.000	LSE	08:49:16
96	3497.000	LSE	08:49:15
276	3497.000	LSE	08:48:35
305	3497.000	LSE	08:48:35
47	3497.000	CHIX	08:48:05
590	3497.000	CHIX	08:48:05
3	3498.000	LSE	08:48:04
200	3498.000	LSE	08:48:04
109	3498.000	LSE	08:48:04
113	3498.000	LSE	08:48:04
4	3498.000	LSE	08:48:04
205	3499.500	BATE	08:47:07
166	3500.000	LSE	08:47:03
109	3500.000	LSE	08:47:03
94	3500.000	LSE	08:47:03
200	3500.000	LSE	08:47:03
204	3499.500	BATE	08:47:03
12	3499.500	BATE	08:47:03
8	3499.500	BATE	08:47:03
24	3499.500	BATE	08:47:03
21	3499.500	BATE	08:47:03
9	3499.500	BATE	08:47:03
22	3499.500	BATE	08:47:03
158	3499.500	BATE	08:47:03
426	3501.000	CHIX	08:46:16
232	3501.000	CHIX	08:46:16
98	3501.500	LSE	08:46:15
410	3501.500	LSE	08:46:15
8	3498.500	CHIX	08:45:37
61	3499.000	LSE	08:45:37
116	3499.000	LSE	08:45:37
200	3499.000	LSE	08:45:37
113	3499.000	LSE	08:45:37
109	3499.000	LSE	08:45:37
135	3499.500	LSE	08:45:37
415	3499.500	LSE	08:45:37
542	3497.500	LSE	08:44:01
1	3498.500	LSE	08:43:53
557	3502.500	LSE	08:42:21
523	3499.000	LSE	08:41:31
564	3499.000	LSE	08:41:31
699	3499.000	CHIX	08:41:31
570	3498.500	LSE	08:39:43
486	3500.000	LSE	08:38:48
54	3500.000	LSE	08:38:48
60	3500.000	LSE	08:38:48
31	3500.500	CHIX	08:38:45
577	3500.500	CHIX	08:38:45
95	3500.500	CHIX	08:38:45
560	3501.500	LSE	08:38:43
20	3501.500	LSE	08:38:37
432	3497.000	BATE	08:37:28
426	3497.500	LSE	08:37:28
221	3497.000	BATE	08:37:28
95	3497.500	LSE	08:37:23
597	3499.000	CHIX	08:37:16
595	3500.000	LSE	08:36:53
704	3498.500	CHIX	08:36:10
8	3497.500	LSE	08:34:59
116	3497.500	LSE	08:34:59
170	3497.500	LSE	08:34:59
113	3497.500	LSE	08:34:59
200	3497.500	LSE	08:34:59
565	3497.000	LSE	08:34:59
512	3496.000	LSE	08:34:47
109	3493.000	LSE	08:33:34
116	3493.000	LSE	08:33:34
128	3493.000	LSE	08:33:34
162	3493.000	LSE	08:33:34
608	3493.000	LSE	08:33:34
504	3486.000	LSE	08:32:38
556	3482.000	LSE	08:31:47
540	3476.500	LSE	08:29:57
471	3481.000	LSE	08:29:40
63	3481.000	LSE	08:29:40
158	3481.000	BATE	08:29:40
348	3481.000	BATE	08:29:40
170	3481.000	BATE	08:29:40
12	3481.000	BATE	08:29:40
13	3481.000	BATE	08:29:40
656	3484.500	CHIX	08:29:06
29	3485.500	LSE	08:28:59
503	3485.500	LSE	08:28:59
560	3484.000	LSE	08:28:01
37	3483.500	LSE	08:27:25
514	3483.500	LSE	08:27:25
568	3492.000	LSE	08:26:17
315	3492.500	CHIX	08:26:17
200	3492.500	CHIX	08:26:17
96	3492.500	CHIX	08:26:17
278	3494.500	LSE	08:25:48
331	3494.500	LSE	08:25:48
602	3496.500	LSE	08:24:58
621	3498.500	LSE	08:23:46
597	3499.000	CHIX	08:23:41
22	3499.500	BATE	08:23:40
57	3499.500	BATE	08:23:40
600	3499.500	BATE	08:23:40
583	3498.500	LSE	08:23:17
223	3498.500	LSE	08:22:55
389	3498.500	LSE	08:22:55
582	3497.000	LSE	08:22:09
707	3498.500	CHIX	08:21:03
537	3500.000	LSE	08:20:32
73	3500.000	LSE	08:20:32
530	3501.000	LSE	08:20:00
568	3501.000	LSE	08:19:41
190	3499.000	LSE	08:18:57
675	3499.000	CHIX	08:18:57
548	3499.500	LSE	08:18:47
574	3496.500	LSE	08:18:05
295	3497.500	LSE	08:18:05
400	3497.500	LSE	08:18:05
582	3497.000	BATE	08:18:05
63	3497.000	BATE	08:18:05
114	3497.000	CHIX	08:18:05
490	3497.000	CHIX	08:18:05
913	3494.000	LSE	08:17:23
592	3482.500	LSE	08:16:08
557	3483.000	LSE	08:14:43
523	3484.000	LSE	08:14:40
644	3484.500	CHIX	08:14:40
586	3479.500	LSE	08:13:30
29	3480.000	LSE	08:13:30
475	3480.000	LSE	08:13:30
585	3477.500	CHIX	08:12:51
76	3477.500	BATE	08:12:38
548	3477.500	BATE	08:12:38
558	3477.500	LSE	08:12:38
579	3477.500	LSE	08:12:38
556	3473.500	LSE	08:11:37
531	3474.500	LSE	08:11:35
613	3473.000	LSE	08:10:29
699	3478.500	CHIX	08:10:09
566	3480.000	LSE	08:10:09
622	3481.500	LSE	08:09:14
268	3483.500	BATE	08:08:53
149	3483.500	BATE	08:08:53
265	3483.500	BATE	08:08:53
619	3484.000	LSE	08:08:53
395	3484.500	CHIX	08:08:50
205	3484.500	CHIX	08:08:50
546	3480.000	LSE	08:08:02
595	3480.500	LSE	08:07:39
608	3480.000	LSE	08:07:39
99	3474.000	LSE	08:07:12
630	3475.500	CHIX	08:07:00
194	3480.500	LSE	08:06:25
345	3480.500	LSE	08:06:25
449	3480.000	LSE	08:05:55
72	3480.000	LSE	08:05:52
536	3481.000	LSE	08:05:45
667	3482.000	CHIX	08:05:14
597	3486.000	LSE	08:04:47
681	3485.500	CHIX	08:04:47
509	3488.000	LSE	08:04:40
280	3487.500	LSE	08:04:23
551	3488.500	LSE	08:04:21
704	3489.500	BATE	08:04:21
93	3488.000	LSE	08:04:01
447	3490.000	LSE	08:04:01
107	3490.000	LSE	08:03:59
398	3488.500	LSE	08:03:10
172	3488.500	LSE	08:03:08
54	3488.000	LSE	08:02:59
567	3488.000	LSE	08:02:59
453	3495.500	LSE	08:02:44
161	3495.500	LSE	08:02:44
700	3497.000	CHIX	08:02:28
541	3498.000	LSE	08:02:05
544	3497.000	LSE	08:01:38
622	3499.500	LSE	08:01:12
663	3505.000	BATE	08:01:12
520	3506.000	CHIX	08:01:12
102	3506.000	CHIX	08:01:12
666	3512.000	CHIX	08:01:03
549	3512.500	LSE	08:01:02
27	3512.500	LSE	08:01:02
550	3514.000	LSE	08:01:01
8	3509.500	LSE	08:00:21
32	3509.500	LSE	08:00:21
481	3509.500	LSE	08:00:21
550	3511.500	LSE	08:00:19
542	3508.500	LSE	08:00:13
40	3503.500	LSE	08:00:03

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

POSELLFLLQLEBBQ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53