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

27th Jun 2022 07:00

RNS Number : 1996Q

British American Tobacco PLC

27 June 2022

British American Tobacco p.l.c.

27 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:	24 June 2022
Number of ordinary shares of 25 pence each purchased:	523,000
Highest price paid per share (pence):	3531.00p
Lowest price paid per share (pence):	3429.50p
Volume weighted average price paid per share (pence):	3479.4083p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 198,393,229 of its shares in Treasury. The Company has 2,258,395,663 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 24 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	24/06/2022	353,000	3,479.7415	LSE
British American Tobacco p.l.c.	GB0002875804	24/06/2022	120,000	3,478.7375	CHIX
British American Tobacco p.l.c.	GB0002875804	24/06/2022	50,000	3,478.6657	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
147	3531.000	LSE	16:23:37
51	3531.000	LSE	16:23:37
118	3531.000	LSE	16:23:37
200	3531.000	LSE	16:23:37
217	3531.000	LSE	16:23:33
118	3531.000	LSE	16:23:33
200	3531.000	LSE	16:23:33
566	3531.000	LSE	16:23:29
224	3531.000	LSE	16:23:29
217	3531.000	LSE	16:23:29
2282	3531.000	LSE	16:23:29
1631	3531.000	LSE	16:23:29
513	3531.000	LSE	16:23:29
785	3529.500	LSE	16:23:12
97	3529.500	LSE	16:23:12
494	3529.500	LSE	16:23:12
149	3529.000	LSE	16:23:00
116	3529.000	LSE	16:22:59
116	3529.000	LSE	16:22:59
98	3529.000	LSE	16:22:59
120	3529.000	LSE	16:22:59
400	3528.500	LSE	16:22:46
903	3528.500	LSE	16:22:44
225	3529.000	LSE	16:22:43
255	3529.000	LSE	16:22:43
14	3529.000	LSE	16:22:39
283	3529.000	LSE	16:22:39
588	3529.000	LSE	16:22:39
179	3529.000	LSE	16:22:39
224	3529.500	LSE	16:22:34
217	3529.500	LSE	16:22:34
200	3529.500	LSE	16:22:34
224	3529.500	LSE	16:22:34
217	3529.500	LSE	16:22:34
605	3529.500	LSE	16:22:34
253	3529.000	LSE	16:22:16
50	3529.000	LSE	16:22:16
400	3529.000	LSE	16:22:16
239	3529.000	LSE	16:22:12
200	3529.000	LSE	16:22:12
550	3529.000	LSE	16:22:12
549	3529.000	LSE	16:22:12
145	3529.500	LSE	16:22:02
200	3529.500	LSE	16:22:02
604	3529.500	LSE	16:22:00
289	3529.000	LSE	16:21:43
96	3529.000	LSE	16:21:43
589	3529.000	LSE	16:21:43
512	3529.000	LSE	16:21:43
578	3529.500	LSE	16:21:24
75	3530.000	LSE	16:21:22
200	3530.000	LSE	16:21:22
217	3530.000	LSE	16:21:22
771	3530.000	LSE	16:21:22
224	3530.500	LSE	16:21:22
200	3530.500	LSE	16:21:22
217	3530.500	LSE	16:21:22
602	3530.500	LSE	16:21:22
565	3530.500	LSE	16:21:22
966	3531.000	LSE	16:21:20
103	3531.000	LSE	16:21:20
109	3531.000	LSE	16:21:20
267	3531.000	LSE	16:21:20
273	3531.000	LSE	16:21:20
34	3531.000	LSE	16:21:20
283	3531.000	LSE	16:21:20
210	3531.000	LSE	16:21:20
110	3531.000	LSE	16:21:20
191	3530.500	LSE	16:21:09
208	3530.500	LSE	16:21:09
187	3530.000	LSE	16:21:01
49	3530.000	LSE	16:21:01
187	3530.000	LSE	16:21:01
170	3530.000	LSE	16:21:01
520	3529.500	LSE	16:20:49
174	3530.000	LSE	16:20:48
283	3530.000	LSE	16:20:48
76	3530.000	LSE	16:20:48
7	3529.500	LSE	16:20:43
283	3529.500	LSE	16:20:43
559	3528.000	LSE	16:20:35
713	3528.000	LSE	16:20:35
224	3528.500	LSE	16:20:29
217	3528.500	LSE	16:20:29
200	3528.500	LSE	16:20:29
1179	3528.500	LSE	16:20:27
571	3528.500	LSE	16:20:27
118	3528.000	LSE	16:20:18
38	3528.000	LSE	16:20:18
3	3528.000	LSE	16:20:18
142	3528.000	LSE	16:20:05
200	3528.000	LSE	16:20:05
93	3528.000	LSE	16:20:05
217	3528.000	LSE	16:20:05
224	3528.000	LSE	16:20:05
581	3527.500	LSE	16:20:05
123	3528.000	LSE	16:20:05
573	3527.500	LSE	16:20:05
117	3528.000	LSE	16:20:03
110	3528.000	LSE	16:20:03
275	3528.000	LSE	16:20:03
83	3527.500	LSE	16:20:00
461	3527.500	LSE	16:19:58
142	3527.500	LSE	16:19:58
260	3527.000	LSE	16:19:48
530	3527.000	LSE	16:19:35
813	3527.000	LSE	16:19:35
283	3527.500	LSE	16:19:29
188	3527.500	LSE	16:19:29
524	3527.500	LSE	16:19:26
597	3527.500	LSE	16:19:26
48	3528.000	LSE	16:19:21
68	3528.000	LSE	16:19:21
155	3528.000	LSE	16:19:21
288	3528.000	LSE	16:19:21
66	3528.000	LSE	16:19:21
224	3528.000	LSE	16:19:21
59	3528.000	LSE	16:19:21
675	3528.000	LSE	16:19:21
600	3528.000	LSE	16:19:21
166	3527.000	LSE	16:18:54
109	3527.000	LSE	16:18:54
244	3527.000	LSE	16:18:54
28	3527.000	LSE	16:18:54
279	3527.000	LSE	16:18:54
230	3526.500	LSE	16:18:35
427	3526.500	LSE	16:18:35
118	3526.500	LSE	16:18:35
16	3526.500	LSE	16:18:35
647	3526.000	LSE	16:18:13
200	3526.500	LSE	16:18:11
200	3526.500	LSE	16:18:11
224	3526.500	LSE	16:18:11
200	3526.500	LSE	16:18:11
118	3526.500	LSE	16:18:11
80	3526.500	LSE	16:18:11
217	3526.500	LSE	16:18:11
200	3526.500	LSE	16:18:11
170	3526.500	LSE	16:18:03
529	3526.500	LSE	16:18:03
76	3526.500	LSE	16:18:03
134	3526.500	LSE	16:18:03
123	3526.500	LSE	16:18:03
260	3526.500	LSE	16:18:03
151	3526.500	LSE	16:18:03
161	3526.500	LSE	16:18:03
217	3526.500	LSE	16:18:03
167	3526.500	LSE	16:18:03
224	3526.500	LSE	16:18:03
142	3526.500	LSE	16:18:03
621	3526.000	LSE	16:18:03
125	3526.000	CHIX	16:17:59
323	3526.000	BATE	16:17:59
368	3526.000	CHIX	16:17:59
59	3526.000	LSE	16:17:58
379	3526.000	LSE	16:17:57
601	3526.000	CHIX	16:17:36
603	3524.500	LSE	16:17:04
200	3525.000	LSE	16:17:03
237	3525.000	LSE	16:17:03
217	3525.000	LSE	16:17:02
200	3525.000	LSE	16:17:02
217	3525.000	LSE	16:17:02
200	3525.000	LSE	16:17:02
170	3525.000	LSE	16:17:02
224	3525.000	LSE	16:17:02
220	3525.000	LSE	16:17:02
200	3525.000	LSE	16:17:02
291	3525.000	CHIX	16:17:02
343	3525.000	CHIX	16:17:00
217	3525.500	LSE	16:16:49
200	3525.500	LSE	16:16:49
107	3525.500	LSE	16:16:49
499	3525.500	LSE	16:16:43
200	3525.500	LSE	16:16:43
224	3525.500	LSE	16:16:43
217	3525.500	LSE	16:16:43
200	3525.500	LSE	16:16:43
1057	3525.500	LSE	16:16:43
951	3525.500	LSE	16:16:41
2600	3525.500	LSE	16:16:40
27	3525.500	LSE	16:16:40
317	3525.500	LSE	16:16:36
187	3525.500	LSE	16:16:36
1584	3525.000	LSE	16:16:21
170	3525.000	LSE	16:16:21
638	3525.000	BATE	16:16:20
144	3524.500	CHIX	16:15:38
229	3524.500	CHIX	16:15:38
229	3524.500	CHIX	16:15:38
421	3519.500	CHIX	16:13:31
34	3519.500	CHIX	16:13:31
132	3519.500	CHIX	16:13:31
66	3520.000	BATE	16:12:40
286	3520.000	BATE	16:12:36
350	3520.000	BATE	16:12:35
586	3520.500	CHIX	16:12:30
573	3519.000	CHIX	16:10:43
300	3519.500	CHIX	16:10:23
229	3519.500	CHIX	16:10:23
215	3517.500	BATE	16:08:29
31	3517.500	BATE	16:08:29
61	3517.500	BATE	16:08:29
270	3517.500	BATE	16:08:29
61	3517.500	BATE	16:08:29
347	3518.000	CHIX	16:08:27
274	3518.000	CHIX	16:08:09
668	3518.500	CHIX	16:06:43
367	3524.000	CHIX	16:05:14
198	3524.000	CHIX	16:05:14
10	3524.000	CHIX	16:05:14
643	3524.500	BATE	16:04:47
682	3525.000	CHIX	16:04:38
609	3525.000	CHIX	16:02:38
96	3525.000	BATE	16:01:49
94	3525.000	BATE	16:01:49
521	3525.000	BATE	16:01:49
706	3525.500	CHIX	16:01:26
96	3521.000	CHIX	15:59:26
594	3521.000	CHIX	15:59:26
572	3522.000	CHIX	15:59:11
331	3520.000	BATE	15:57:41
299	3520.000	BATE	15:57:41
578	3520.500	CHIX	15:57:40
573	3520.500	CHIX	15:56:36
607	3519.000	CHIX	15:54:50
684	3519.000	BATE	15:54:38
664	3521.000	CHIX	15:53:11
40	3521.500	CHIX	15:52:54
574	3518.500	CHIX	15:51:40
280	3517.000	BATE	15:49:35
42	3517.000	BATE	15:49:35
390	3517.000	BATE	15:49:35
653	3517.500	CHIX	15:49:33
647	3518.500	CHIX	15:47:58
670	3520.500	BATE	15:47:07
591	3521.000	CHIX	15:47:04
403	3520.000	CHIX	15:44:26
192	3520.000	CHIX	15:44:25
322	3516.500	BATE	15:43:00
81	3516.500	BATE	15:43:00
210	3516.500	BATE	15:43:00
662	3516.500	CHIX	15:43:00
463	3512.500	CHIX	15:41:42
119	3512.500	CHIX	15:41:34
614	3513.500	CHIX	15:40:17
516	3513.500	BATE	15:38:26
675	3513.500	CHIX	15:38:26
29	3513.500	BATE	15:38:26
40	3513.500	BATE	15:38:26
67	3513.500	BATE	15:38:26
197	3513.000	CHIX	15:36:36
511	3513.000	CHIX	15:36:36
639	3510.500	CHIX	15:34:49
673	3508.000	CHIX	15:34:00
642	3508.000	BATE	15:34:00
399	3509.500	CHIX	15:30:53
281	3509.500	CHIX	15:30:53
513	3511.000	BATE	15:30:08
104	3511.000	BATE	15:30:08
604	3511.500	CHIX	15:29:54
563	3512.500	LSE	15:28:43
160	3513.500	LSE	15:28:23
231	3513.500	LSE	15:28:23
116	3513.500	LSE	15:28:23
538	3513.500	LSE	15:28:23
337	3513.500	CHIX	15:27:39
248	3513.500	CHIX	15:27:39
526	3514.000	LSE	15:27:39
610	3514.000	BATE	15:27:39
231	3514.500	LSE	15:27:30
220	3514.500	LSE	15:27:30
301	3514.000	LSE	15:26:49
238	3514.000	LSE	15:26:49
531	3514.000	LSE	15:26:49
408	3512.500	LSE	15:26:25
161	3512.500	LSE	15:26:25
575	3512.500	CHIX	15:26:25
550	3512.000	LSE	15:25:58
591	3512.000	LSE	15:25:13
529	3512.000	CHIX	15:25:13
86	3512.000	CHIX	15:25:13
510	3512.500	LSE	15:25:10
619	3512.500	LSE	15:23:45
589	3512.500	LSE	15:23:45
586	3509.000	LSE	15:22:46
692	3509.000	CHIX	15:22:46
200	3510.500	LSE	15:22:46
629	3510.500	BATE	15:22:46
409	3510.500	LSE	15:22:46
364	3511.000	LSE	15:22:24
160	3511.000	LSE	15:22:24
506	3511.000	LSE	15:22:24
520	3509.500	LSE	15:20:55
559	3509.500	LSE	15:20:55
468	3509.500	CHIX	15:20:55
144	3509.500	CHIX	15:20:55
73	3509.500	CHIX	15:20:55
597	3509.500	CHIX	15:20:55
748	3509.500	LSE	15:20:55
238	3510.000	LSE	15:20:54
647	3507.500	LSE	15:19:56
231	3507.500	LSE	15:19:56
238	3507.500	LSE	15:19:56
168	3507.500	LSE	15:19:56
179	3507.000	LSE	15:18:27
150	3507.000	LSE	15:18:27
238	3507.000	LSE	15:18:27
150	3507.000	CHIX	15:18:27
200	3507.000	CHIX	15:18:27
8	3507.000	BATE	15:18:27
561	3507.000	LSE	15:18:27
594	3507.000	BATE	15:18:27
581	3505.500	LSE	15:17:27
165	3506.000	CHIX	15:17:23
559	3506.000	LSE	15:17:23
482	3506.000	CHIX	15:17:23
535	3506.500	LSE	15:17:22
535	3505.000	LSE	15:16:22
238	3505.500	LSE	15:16:21
220	3505.500	LSE	15:16:21
117	3505.500	LSE	15:16:21
154	3502.500	LSE	15:15:06
231	3502.500	LSE	15:15:06
238	3502.500	LSE	15:15:06
161	3503.500	CHIX	15:15:04
100	3503.500	CHIX	15:15:04
422	3503.500	CHIX	15:15:04
578	3503.500	LSE	15:15:04
548	3503.000	LSE	15:14:36
480	3503.500	BATE	15:13:55
219	3503.500	BATE	15:13:55
31	3503.500	LSE	15:13:55
529	3503.500	LSE	15:13:55
593	3504.000	LSE	15:13:52
633	3502.500	LSE	15:13:32
654	3502.500	CHIX	15:13:32
546	3503.000	LSE	15:13:30
520	3503.000	CHIX	15:13:30
94	3503.000	CHIX	15:13:30
584	3502.000	LSE	15:12:11
570	3501.500	LSE	15:11:40
571	3500.500	BATE	15:11:08
18	3501.000	LSE	15:11:05
569	3501.000	LSE	15:11:05
510	3501.000	LSE	15:10:53
6	3501.000	LSE	15:10:53
648	3501.000	CHIX	15:10:53
507	3501.000	LSE	15:10:23
550	3500.000	LSE	15:09:35
536	3500.500	LSE	15:09:34
561	3500.500	CHIX	15:09:34
85	3500.500	CHIX	15:09:34
231	3501.000	LSE	15:09:34
238	3501.000	LSE	15:09:34
2	3501.000	LSE	15:09:34
190	3499.500	LSE	15:09:04
231	3499.500	LSE	15:09:04
238	3499.500	LSE	15:09:04
513	3497.500	LSE	15:08:26
588	3497.500	CHIX	15:08:26
231	3498.000	LSE	15:08:07
136	3498.000	LSE	15:08:07
541	3497.000	LSE	15:06:58
644	3497.000	BATE	15:06:58
452	3497.000	LSE	15:06:18
147	3497.000	LSE	15:06:18
595	3497.000	CHIX	15:06:18
501	3497.500	LSE	15:06:15
52	3497.500	LSE	15:06:06
520	3498.000	LSE	15:06:02
543	3497.500	LSE	15:05:14
231	3497.500	LSE	15:04:49
657	3497.500	CHIX	15:04:49
94	3497.500	LSE	15:04:49
286	3497.500	LSE	15:04:49
519	3498.500	LSE	15:04:09
73	3498.500	LSE	15:04:09
531	3499.000	LSE	15:04:01
575	3498.000	LSE	15:03:40
619	3499.000	LSE	15:03:34
551	3499.000	LSE	15:03:34
397	3499.000	BATE	15:03:34
653	3499.000	CHIX	15:03:34
59	3499.000	LSE	15:03:34
556	3499.000	LSE	15:03:34
222	3499.000	BATE	15:03:34
503	3498.500	LSE	15:02:48
12	3496.000	LSE	15:02:10
2	3496.000	LSE	15:02:10
514	3496.000	LSE	15:02:10
93	3496.000	CHIX	15:02:10
11	3496.000	CHIX	15:02:10
511	3496.000	CHIX	15:02:10
656	3495.500	BATE	15:01:42
602	3496.500	LSE	15:01:42
558	3497.000	LSE	15:01:38
92	3497.000	LSE	15:01:38
200	3497.000	LSE	15:01:38
259	3497.000	LSE	15:01:38
2	3497.000	LSE	15:01:38
625	3497.000	LSE	15:01:38
595	3497.000	CHIX	15:01:38
86	3494.500	LSE	15:00:34
446	3494.500	LSE	15:00:34
149	3495.000	LSE	15:00:33
42	3495.000	LSE	15:00:33
75	3495.000	LSE	15:00:33
502	3495.000	LSE	15:00:33
600	3495.000	CHIX	15:00:33
602	3495.000	LSE	15:00:33
527	3491.500	LSE	15:00:00
508	3492.000	LSE	14:59:22
516	3492.500	LSE	14:59:22
517	3492.500	CHIX	14:59:22
110	3492.500	LSE	14:59:22
108	3492.500	CHIX	14:59:22
72	3492.500	LSE	14:58:59
17	3492.500	LSE	14:58:53
156	3492.500	LSE	14:58:53
18	3492.500	LSE	14:58:47
21	3492.500	LSE	14:58:47
14	3492.500	LSE	14:58:47
2	3492.500	LSE	14:58:47
146	3492.500	LSE	14:58:44
598	3491.500	LSE	14:58:25
619	3492.000	LSE	14:58:25
100	3492.000	LSE	14:58:15
150	3492.000	LSE	14:58:15
510	3492.000	LSE	14:58:15
7	3489.500	BATE	14:57:34
605	3490.000	CHIX	14:57:34
587	3490.000	LSE	14:57:34
685	3489.500	BATE	14:57:34
571	3490.500	LSE	14:57:29
197	3486.500	LSE	14:56:29
348	3487.000	LSE	14:56:19
153	3487.000	LSE	14:56:19
578	3487.500	LSE	14:56:03
693	3488.000	LSE	14:56:02
637	3488.000	CHIX	14:56:02
106	3488.500	CHIX	14:56:02
188	3488.500	CHIX	14:56:02
56	3488.500	BATE	14:56:02
12	3488.500	LSE	14:56:02
543	3488.500	BATE	14:56:02
54	3488.500	LSE	14:56:02
754	3488.500	LSE	14:56:02
375	3488.500	CHIX	14:56:02
200	3488.000	LSE	14:55:31
231	3488.000	LSE	14:55:31
190	3488.000	LSE	14:55:31
1028	3488.000	LSE	14:55:31
64	3488.000	LSE	14:55:31
73	3485.500	CHIX	14:54:56
291	3485.500	CHIX	14:54:56
103	3485.500	CHIX	14:54:56
95	3483.000	LSE	14:54:03
434	3483.000	LSE	14:54:03
137	3483.500	LSE	14:54:00
190	3483.500	LSE	14:54:00
59	3483.500	LSE	14:54:00
119	3483.500	LSE	14:54:00
252	3479.000	LSE	14:53:21
307	3479.000	LSE	14:53:21
12	3479.000	LSE	14:53:19
530	3479.000	LSE	14:53:01
460	3480.000	LSE	14:52:32
77	3480.000	LSE	14:52:32
413	3480.500	LSE	14:52:24
125	3480.500	LSE	14:52:24
603	3480.500	CHIX	14:52:24
498	3480.000	LSE	14:52:00
92	3480.000	LSE	14:52:00
256	3480.000	BATE	14:52:00
405	3480.000	BATE	14:52:00
206	3480.000	CHIX	14:51:48
344	3480.000	CHIX	14:51:48
254	3480.000	LSE	14:51:48
31	3480.000	CHIX	14:51:48
43	3480.000	CHIX	14:51:48
265	3480.000	LSE	14:51:48
268	3478.500	LSE	14:50:45
325	3478.500	LSE	14:50:45
492	3480.000	LSE	14:50:12
132	3480.000	LSE	14:50:12
624	3480.000	LSE	14:50:12
623	3481.000	LSE	14:50:12
690	3481.000	CHIX	14:50:12
231	3481.500	LSE	14:50:01
438	3481.500	LSE	14:50:01
582	3480.500	LSE	14:49:51
192	3476.000	LSE	14:48:57
353	3476.000	LSE	14:48:57
403	3476.000	CHIX	14:48:57
249	3476.000	CHIX	14:48:57
356	3475.000	CHIX	14:48:03
78	3475.000	CHIX	14:48:03
98	3475.000	LSE	14:48:03
260	3475.000	BATE	14:48:02
238	3475.000	CHIX	14:48:02
194	3475.000	BATE	14:48:02
248	3475.000	BATE	14:48:02
93	3475.500	LSE	14:47:58
446	3475.500	LSE	14:47:58
31	3475.500	LSE	14:47:58
190	3475.500	LSE	14:47:58
185	3475.500	LSE	14:47:58
220	3475.500	LSE	14:47:58
264	3475.500	LSE	14:47:58
337	3475.500	LSE	14:47:58
300	3473.500	LSE	14:46:45
28	3473.500	LSE	14:46:41
570	3473.500	LSE	14:46:41
544	3474.000	LSE	14:46:15
72	3474.000	LSE	14:46:15
672	3474.000	CHIX	14:46:15
59	3474.500	CHIX	14:46:07
583	3474.000	LSE	14:45:39
516	3474.500	LSE	14:45:13
165	3475.500	CHIX	14:44:49
417	3475.500	CHIX	14:44:49
567	3476.000	LSE	14:44:49
631	3476.000	BATE	14:44:49
521	3476.500	LSE	14:44:44
32	3476.500	LSE	14:44:44
185	3477.000	LSE	14:44:35
190	3477.000	LSE	14:44:35
200	3477.000	LSE	14:44:35
608	3477.000	LSE	14:44:35
536	3473.000	CHIX	14:43:42
85	3473.000	CHIX	14:43:42
608	3473.500	LSE	14:43:42
622	3473.500	LSE	14:43:21
273	3474.000	LSE	14:43:17
289	3474.000	LSE	14:43:17
500	3474.500	CHIX	14:43:05
15	3474.500	CHIX	14:43:05
416	3474.500	LSE	14:43:05
96	3474.500	CHIX	14:43:05
185	3474.500	LSE	14:43:05
530	3475.000	LSE	14:43:05
507	3475.500	LSE	14:42:25
72	3476.000	LSE	14:42:19
628	3476.000	BATE	14:42:18
17	3476.000	BATE	14:42:18
507	3476.000	LSE	14:42:18
582	3476.000	CHIX	14:42:18
520	3476.500	LSE	14:42:03
579	3475.000	LSE	14:41:26
569	3476.000	LSE	14:41:24
208	3477.000	LSE	14:41:02
385	3477.000	LSE	14:41:02
145	3477.500	LSE	14:40:58
457	3477.500	LSE	14:40:58
190	3478.000	LSE	14:40:58
185	3478.000	LSE	14:40:58
200	3478.000	LSE	14:40:58
600	3473.000	CHIX	14:40:36
71	3473.000	CHIX	14:40:36
429	3473.000	LSE	14:40:36
221	3473.000	LSE	14:40:36
616	3473.500	LSE	14:40:34
575	3473.500	CHIX	14:40:34
599	3473.500	BATE	14:40:34
63	3472.000	LSE	14:39:55
623	3473.000	LSE	14:39:20
266	3474.000	LSE	14:39:11
74	3474.000	LSE	14:39:11
150	3474.000	LSE	14:39:11
11	3474.000	LSE	14:39:11
634	3474.500	CHIX	14:39:06
507	3475.000	LSE	14:39:06
600	3475.000	LSE	14:38:38
1	3475.000	LSE	14:38:38
622	3476.000	LSE	14:38:30
603	3476.000	LSE	14:38:04
578	3475.500	CHIX	14:37:45
120	3475.500	CHIX	14:37:45
555	3476.000	LSE	14:37:45
410	3477.000	LSE	14:37:34
93	3477.000	LSE	14:37:34
560	3477.500	LSE	14:37:34
587	3478.000	LSE	14:37:30
583	3477.500	CHIX	14:37:17
663	3477.500	BATE	14:37:17
551	3477.500	LSE	14:37:17
552	3475.500	LSE	14:36:27
9	3477.500	LSE	14:36:16
144	3477.500	LSE	14:36:16
185	3477.500	LSE	14:36:16
190	3477.500	LSE	14:36:16
611	3477.500	LSE	14:36:16
348	3477.500	CHIX	14:36:16
305	3477.500	CHIX	14:36:16
610	3478.500	LSE	14:35:40
350	3478.500	CHIX	14:35:40
255	3478.500	CHIX	14:35:40
505	3479.000	LSE	14:35:39
190	3479.500	LSE	14:35:38
160	3479.500	LSE	14:35:38
185	3479.500	LSE	14:35:38
571	3479.500	LSE	14:35:38
253	3479.500	BATE	14:35:38
134	3479.500	BATE	14:35:38
256	3479.500	BATE	14:35:38
609	3479.500	CHIX	14:35:38
190	3477.500	LSE	14:34:43
180	3477.500	LSE	14:34:43
89	3477.500	LSE	14:34:43
316	3477.500	LSE	14:34:43
265	3477.500	LSE	14:34:43
588	3478.000	LSE	14:34:41
680	3478.000	CHIX	14:34:41
643	3479.000	LSE	14:34:32
393	3479.000	BATE	14:34:32
591	3479.000	CHIX	14:34:32
102	3479.000	BATE	14:34:32
112	3479.000	BATE	14:34:32
13	3479.500	LSE	14:34:23
577	3479.500	LSE	14:34:23
400	3479.500	LSE	14:34:23
117	3479.500	LSE	14:34:23
66	3479.500	LSE	14:34:23
118	3479.000	LSE	14:34:15
185	3479.000	LSE	14:34:15
511	3479.000	LSE	14:34:15
76	3479.000	LSE	14:34:06
701	3479.000	LSE	14:34:06
8	3479.000	LSE	14:34:06
89	3479.000	LSE	14:34:06
34	3479.000	LSE	14:34:06
105	3478.000	CHIX	14:33:54
562	3478.500	LSE	14:33:28
570	3479.000	LSE	14:33:05
14	3479.000	LSE	14:33:05
605	3479.000	LSE	14:32:59
108	3478.000	LSE	14:32:24
450	3478.000	LSE	14:32:24
572	3478.000	CHIX	14:32:24
596	3479.000	LSE	14:32:22
586	3481.000	LSE	14:31:58
34	3482.000	BATE	14:31:58
273	3482.000	BATE	14:31:54
87	3482.000	BATE	14:31:53
173	3482.000	BATE	14:31:53
15	3482.000	BATE	14:31:53
516	3482.500	LSE	14:31:53
28	3482.500	LSE	14:31:53
526	3483.000	LSE	14:31:50
632	3483.000	CHIX	14:31:50
558	3483.500	LSE	14:31:46
731	3484.000	LSE	14:31:41
327	3484.000	CHIX	14:31:41
291	3484.000	CHIX	14:31:41
14	3484.500	LSE	14:31:38
174	3484.500	LSE	14:31:38
558	3484.500	LSE	14:31:38
103	3484.500	LSE	14:31:38
563	3484.500	LSE	14:31:38
14	3484.500	LSE	14:31:38
112	3484.500	LSE	14:31:38
188	3484.500	LSE	14:31:37
617	3484.500	LSE	14:31:27
4	3484.500	LSE	14:31:27
70	3482.500	LSE	14:31:19
673	3478.500	LSE	14:30:45
183	3479.000	BATE	14:30:36
392	3479.000	BATE	14:30:36
785	3479.500	LSE	14:30:36
118	3480.000	LSE	14:30:31
60	3480.000	CHIX	14:30:31
321	3480.000	CHIX	14:30:31
100	3480.000	CHIX	14:30:31
199	3480.000	CHIX	14:30:31
532	3480.500	LSE	14:30:31
616	3480.500	CHIX	14:30:31
419	3480.500	BATE	14:30:31
179	3480.500	BATE	14:30:31
25	3480.000	LSE	14:30:13
190	3480.000	LSE	14:30:13
118	3479.500	LSE	14:30:13
103	3480.000	LSE	14:30:13
200	3480.000	LSE	14:30:13
526	3479.500	LSE	14:30:13
526	3480.000	LSE	14:30:13
200	3480.000	LSE	14:30:13
410	3472.500	CHIX	14:28:44
199	3472.500	CHIX	14:28:44
592	3474.000	LSE	14:27:51
632	3475.000	CHIX	14:27:20
46	3475.000	CHIX	14:27:20
332	3475.000	LSE	14:27:20
233	3475.000	LSE	14:27:17
582	3476.000	LSE	14:27:17
102	3476.000	LSE	14:26:25
444	3476.000	LSE	14:26:25
49	3476.000	LSE	14:26:25
607	3476.500	LSE	14:26:12
24	3476.500	LSE	14:26:12
121	3477.000	CHIX	14:26:03
522	3477.000	CHIX	14:26:03
626	3477.000	BATE	14:26:03
559	3477.000	LSE	14:26:03
46	3477.000	CHIX	14:25:37
556	3477.500	LSE	14:25:09
24	3477.500	LSE	14:25:09
416	3479.000	LSE	14:24:39
110	3479.000	LSE	14:24:39
622	3479.000	CHIX	14:24:39
750	3479.000	LSE	14:23:51
98	3479.500	LSE	14:23:21
524	3479.000	LSE	14:21:00
107	3479.000	BATE	14:21:00
593	3479.000	BATE	14:21:00
655	3479.000	CHIX	14:21:00
592	3479.000	LSE	14:20:05
12	3479.000	LSE	14:20:05
524	3478.500	LSE	14:19:06
573	3478.000	LSE	14:18:20
402	3478.000	LSE	14:17:05
103	3478.000	LSE	14:17:05
680	3478.000	CHIX	14:17:05
269	3478.500	LSE	14:16:33
354	3478.500	LSE	14:16:33
223	3476.500	LSE	14:15:08
10	3479.500	LSE	14:13:31
601	3479.500	LSE	14:13:31
695	3480.500	CHIX	14:13:02
440	3481.000	LSE	14:12:26
71	3481.000	LSE	14:12:12
378	3482.000	LSE	14:12:09
166	3482.000	LSE	14:11:36
616	3483.500	LSE	14:11:28
235	3483.500	CHIX	14:11:28
647	3483.500	BATE	14:11:28
454	3483.500	CHIX	14:11:28
338	3483.000	LSE	14:10:38
81	3483.000	LSE	14:10:38
81	3481.000	LSE	14:09:13
346	3481.000	LSE	14:09:13
170	3481.000	LSE	14:09:13
149	3481.000	LSE	14:09:13
384	3481.000	LSE	14:09:13
4	3481.000	LSE	14:09:13
764	3479.500	LSE	14:08:17
73	3479.500	LSE	14:08:17
94	3476.500	LSE	14:06:21
487	3476.500	LSE	14:06:21
587	3476.500	CHIX	14:06:21
455	3477.000	LSE	14:04:21
132	3477.000	LSE	14:04:21
530	3477.000	LSE	14:03:33
506	3477.000	CHIX	14:03:33
144	3477.000	CHIX	14:03:13
309	3478.000	LSE	14:00:51
289	3478.000	LSE	14:00:51
681	3479.000	LSE	14:00:51
601	3480.500	LSE	14:00:51
553	3480.500	LSE	14:00:51
681	3480.500	BATE	14:00:51
228	3480.500	CHIX	14:00:51
442	3480.500	CHIX	14:00:51
247	3480.000	LSE	13:59:57
357	3476.500	LSE	13:56:08
238	3476.500	LSE	13:56:08
97	3477.000	LSE	13:56:08
185	3477.000	LSE	13:56:08
152	3477.000	LSE	13:56:08
546	3477.500	LSE	13:56:08
168	3477.500	CHIX	13:56:08
480	3477.500	CHIX	13:56:08
122	3476.500	LSE	13:54:42
234	3476.500	LSE	13:54:42
344	3476.500	CHIX	13:54:42
200	3476.500	LSE	13:54:42
83	3476.500	BATE	13:54:42
621	3477.000	LSE	13:54:42
307	3476.500	CHIX	13:54:42
45	3476.500	BATE	13:54:42
627	3476.500	LSE	13:54:42
468	3476.500	BATE	13:54:42
123	3474.000	CHIX	13:50:36
45	3474.000	CHIX	13:50:36
115	3474.500	LSE	13:49:19
211	3474.500	LSE	13:49:19
214	3474.500	LSE	13:49:19
586	3477.000	LSE	13:48:40
577	3483.000	LSE	13:47:51
587	3483.000	CHIX	13:47:51
506	3485.000	LSE	13:46:18
570	3485.500	LSE	13:46:15
20	3485.500	LSE	13:45:53
378	3486.000	LSE	13:45:40
143	3486.000	LSE	13:45:40
58	3486.000	CHIX	13:45:40
500	3486.000	CHIX	13:45:40
100	3486.000	CHIX	13:45:40
573	3486.000	CHIX	13:44:19
577	3486.000	LSE	13:44:19
508	3486.500	LSE	13:43:51
491	3486.500	BATE	13:43:51
210	3486.500	BATE	13:43:51
560	3487.000	LSE	13:43:49
243	3487.000	LSE	13:43:49
300	3487.000	LSE	13:43:49
248	3483.500	LSE	13:39:36
254	3483.500	LSE	13:39:23
557	3483.500	LSE	13:38:04
471	3483.500	CHIX	13:38:04
133	3483.500	CHIX	13:38:04
539	3483.500	LSE	13:36:12
700	3483.500	BATE	13:36:12
547	3484.000	CHIX	13:35:03
51	3484.000	CHIX	13:35:03
88	3484.000	CHIX	13:35:03
758	3484.500	LSE	13:35:03
527	3485.000	LSE	13:35:00
584	3485.000	LSE	13:35:00
358	3485.500	LSE	13:35:00
210	3485.500	LSE	13:35:00
102	3483.000	LSE	13:34:07
58	3483.000	LSE	13:34:07
7	3483.000	LSE	13:34:07
571	3482.000	LSE	13:32:31
516	3482.500	LSE	13:31:39
377	3483.000	LSE	13:31:39
200	3483.000	LSE	13:31:39
104	3483.000	LSE	13:31:39
147	3483.000	LSE	13:31:39
152	3483.000	LSE	13:31:39
676	3483.000	CHIX	13:31:39
620	3478.500	LSE	13:29:01
123	3478.500	BATE	13:29:01
515	3478.500	BATE	13:29:01
664	3478.500	CHIX	13:29:01
171	3479.000	LSE	13:28:29
400	3479.000	LSE	13:28:29
110	3480.000	LSE	13:24:27
192	3480.000	LSE	13:24:27
53	3480.000	LSE	13:24:27
170	3480.000	LSE	13:24:27
507	3481.000	LSE	13:23:26
585	3481.000	CHIX	13:23:26
606	3481.000	LSE	13:21:17
610	3480.500	LSE	13:20:21
612	3480.500	LSE	13:19:10
590	3480.500	CHIX	13:19:10
96	3481.000	LSE	13:17:21
9	3481.500	LSE	13:17:21
360	3481.500	LSE	13:17:21
221	3481.500	LSE	13:17:21
13	3481.500	LSE	13:16:03
112	3482.500	LSE	13:16:02
97	3482.500	LSE	13:16:02
140	3482.500	LSE	13:16:02
67	3482.000	LSE	13:16:02
109	3482.000	LSE	13:16:02
215	3482.500	LSE	13:16:02
1284	3484.000	LSE	13:16:02
679	3484.000	BATE	13:16:02
618	3484.000	CHIX	13:16:02
725	3477.000	LSE	13:14:39
22	3477.000	LSE	13:14:39
666	3474.500	LSE	13:11:11
125	3475.000	CHIX	13:08:54
482	3475.000	CHIX	13:08:54
13	3475.000	CHIX	13:08:54
585	3475.000	LSE	13:08:54
602	3477.500	LSE	13:05:02
677	3478.500	CHIX	13:05:02
656	3478.500	LSE	13:05:02
601	3478.500	BATE	13:05:02
157	3479.000	LSE	13:05:01
152	3479.000	LSE	13:05:01
519	3473.500	LSE	13:00:44
25	3473.500	LSE	13:00:44
152	3473.500	LSE	13:00:44
150	3473.500	CHIX	13:00:44
102	3473.500	CHIX	13:00:44
180	3473.500	LSE	13:00:44
200	3473.500	LSE	13:00:44
512	3473.500	LSE	13:00:44
535	3473.000	LSE	12:57:46
470	3473.000	CHIX	12:57:46
143	3473.000	CHIX	12:57:44
611	3473.000	LSE	12:56:01
530	3473.000	LSE	12:53:59
563	3472.500	LSE	12:53:01
615	3473.000	BATE	12:52:56
4	3473.000	BATE	12:52:56
618	3473.000	CHIX	12:52:56
617	3473.000	LSE	12:52:56
620	3468.500	LSE	12:49:13
605	3468.000	LSE	12:47:06
634	3468.500	CHIX	12:47:05
566	3468.000	LSE	12:46:22
352	3466.500	LSE	12:42:35
199	3466.500	LSE	12:42:35
214	3466.500	CHIX	12:42:35
298	3466.500	CHIX	12:42:35
140	3466.500	CHIX	12:42:35
620	3467.000	LSE	12:40:33
81	3467.000	BATE	12:40:33
540	3467.000	BATE	12:40:33
513	3467.500	LSE	12:39:55
593	3469.000	LSE	12:37:56
534	3469.500	CHIX	12:37:20
59	3469.500	CHIX	12:37:20
624	3471.000	LSE	12:37:20
603	3472.000	LSE	12:34:08
141	3472.000	CHIX	12:34:08
442	3472.000	CHIX	12:34:08
144	3472.500	LSE	12:34:08
424	3472.500	LSE	12:34:08
346	3470.500	LSE	12:31:27
680	3470.000	CHIX	12:31:27
237	3470.500	LSE	12:31:27
118	3470.500	LSE	12:30:32
237	3470.500	LSE	12:30:32
190	3470.500	LSE	12:30:32
4	3470.500	LSE	12:30:32
488	3470.500	LSE	12:30:32
94	3470.500	LSE	12:30:32
581	3470.500	BATE	12:30:32
609	3470.500	CHIX	12:30:32
200	3470.500	LSE	12:29:07
152	3470.500	LSE	12:28:41
142	3470.500	LSE	12:28:41
87	3470.500	LSE	12:28:41
141	3470.500	LSE	12:28:41
82	3470.000	LSE	12:28:20
200	3470.000	LSE	12:28:20
506	3465.000	LSE	12:23:12
32	3465.000	LSE	12:23:12
587	3465.000	LSE	12:23:12
88	3465.000	LSE	12:22:56
157	3465.000	LSE	12:22:39
152	3465.000	LSE	12:22:39
25	3464.500	LSE	12:22:39
9	3465.000	LSE	12:22:36
519	3461.000	LSE	12:17:36
548	3461.500	LSE	12:17:35
370	3461.500	CHIX	12:17:35
289	3461.500	CHIX	12:17:35
103	3461.500	BATE	12:17:35
600	3461.500	BATE	12:17:35
115	3462.000	LSE	12:17:07
214	3462.000	LSE	12:17:07
596	3462.000	LSE	12:16:07
542	3461.500	LSE	12:14:08
687	3463.000	CHIX	12:14:02
508	3463.000	LSE	12:14:02
362	3463.500	LSE	12:09:45
202	3463.500	LSE	12:09:45
94	3464.500	LSE	12:08:49
418	3464.500	LSE	12:08:49
239	3465.500	LSE	12:07:10
349	3465.500	LSE	12:07:10
692	3465.500	CHIX	12:07:10
554	3464.500	LSE	12:05:09
534	3465.000	LSE	12:05:03
621	3466.000	LSE	12:05:03
661	3466.000	BATE	12:05:03
664	3466.000	CHIX	12:05:03
526	3466.000	LSE	12:02:56
418	3464.500	LSE	12:00:55
35	3464.500	LSE	12:00:55
154	3464.500	LSE	12:00:55
406	3464.500	CHIX	12:00:55
241	3464.500	CHIX	12:00:55
511	3465.000	LSE	11:59:52
566	3465.500	LSE	11:57:58
506	3466.500	LSE	11:56:33
200	3467.500	LSE	11:56:04
72	3467.500	LSE	11:56:04
157	3467.500	LSE	11:56:04
9	3467.500	LSE	11:56:04
100	3467.500	LSE	11:56:04
531	3468.000	LSE	11:56:04
596	3468.000	CHIX	11:56:04
660	3468.000	BATE	11:56:04
481	3464.500	CHIX	11:52:04
137	3465.000	LSE	11:52:02
425	3465.000	LSE	11:52:02
200	3463.500	LSE	11:49:04
118	3463.500	LSE	11:49:04
101	3463.500	LSE	11:49:04
84	3463.500	LSE	11:49:04
600	3463.500	LSE	11:49:04
664	3463.500	CHIX	11:49:04
560	3464.000	LSE	11:49:02
122	3462.500	LSE	11:47:45
170	3462.500	LSE	11:47:45
566	3460.500	LSE	11:45:43
532	3461.500	LSE	11:44:25
463	3461.500	BATE	11:44:25
708	3461.500	CHIX	11:44:25
129	3461.500	BATE	11:44:25
358	3462.000	LSE	11:44:14
105	3462.000	LSE	11:44:14
58	3462.000	LSE	11:44:14
566	3462.000	LSE	11:40:19
622	3463.000	LSE	11:38:01
447	3463.000	CHIX	11:38:01
194	3463.000	CHIX	11:38:01
306	3463.500	LSE	11:36:00
122	3463.500	LSE	11:36:00
180	3463.500	LSE	11:36:00
537	3463.500	LSE	11:36:00
524	3462.500	LSE	11:33:37
61	3462.500	BATE	11:33:37
275	3462.500	BATE	11:33:24
276	3462.500	BATE	11:32:56
510	3463.500	LSE	11:31:58
348	3464.000	CHIX	11:31:40
275	3464.000	CHIX	11:31:19
427	3464.500	LSE	11:30:03
194	3464.500	LSE	11:30:03
235	3465.000	LSE	11:29:38
271	3465.000	LSE	11:29:38
614	3466.500	LSE	11:28:16
585	3467.000	CHIX	11:26:13
387	3467.000	LSE	11:26:13
105	3467.000	CHIX	11:26:13
180	3467.000	LSE	11:26:08
14	3467.000	CHIX	11:26:01
106	3467.500	LSE	11:24:48
511	3467.500	LSE	11:24:48
511	3467.500	LSE	11:24:48
606	3468.000	BATE	11:24:31
190	3468.000	LSE	11:24:30
314	3468.000	LSE	11:24:30
524	3468.500	LSE	11:23:43
106	3468.500	LSE	11:22:22
508	3468.500	LSE	11:22:22
269	3469.000	LSE	11:21:23
41	3469.000	LSE	11:21:23
671	3469.000	CHIX	11:21:23
260	3469.000	LSE	11:21:23
605	3471.000	LSE	11:18:17
693	3471.000	CHIX	11:18:17
525	3469.500	LSE	11:16:03
498	3470.000	LSE	11:16:02
115	3470.000	LSE	11:16:02
640	3470.000	CHIX	11:13:54
100	3470.000	BATE	11:13:54
9	3470.000	BATE	11:13:54
525	3470.000	BATE	11:13:54
608	3470.000	LSE	11:13:54
605	3470.500	LSE	11:13:40
162	3469.000	LSE	11:11:20
157	3469.000	LSE	11:11:20
501	3466.500	LSE	11:10:41
141	3466.500	BATE	11:10:41
598	3467.000	CHIX	11:08:53
507	3467.500	LSE	11:07:14
509	3469.000	LSE	11:06:51
52	3469.000	LSE	11:05:30
308	3469.000	LSE	11:05:30
232	3469.000	LSE	11:05:30
509	3469.500	LSE	11:04:07
541	3471.500	LSE	11:04:07
667	3471.500	CHIX	11:04:07
520	3471.500	LSE	11:01:20
512	3473.000	LSE	11:00:06
591	3473.500	LSE	11:00:02
649	3473.500	BATE	11:00:02
112	3474.000	CHIX	10:59:45
562	3474.000	CHIX	10:59:45
21	3471.000	LSE	10:56:53
543	3471.000	LSE	10:56:53
534	3471.500	LSE	10:55:47
58	3471.500	LSE	10:55:37
425	3472.000	LSE	10:55:16
417	3473.000	LSE	10:55:16
187	3473.000	LSE	10:55:16
523	3470.500	LSE	10:53:14
685	3470.500	CHIX	10:53:14
579	3472.000	LSE	10:50:12
5	3473.000	CHIX	10:49:52
631	3473.000	CHIX	10:49:52
523	3473.500	LSE	10:49:47
602	3473.500	LSE	10:49:47
911	3473.500	LSE	10:49:28
859	3469.500	LSE	10:47:34
502	3469.500	BATE	10:47:34
478	3469.500	CHIX	10:47:34
123	3469.500	BATE	10:47:34
172	3469.500	CHIX	10:47:34
564	3469.500	LSE	10:47:03
553	3462.000	LSE	10:41:50
157	3462.500	LSE	10:40:04
162	3462.500	LSE	10:40:04
189	3462.500	LSE	10:40:04
21	3462.500	CHIX	10:40:04
600	3462.500	CHIX	10:40:04
578	3462.500	LSE	10:40:04
589	3463.500	LSE	10:36:44
113	3463.500	BATE	10:36:44
400	3463.500	BATE	10:36:44
119	3463.500	BATE	10:36:44
648	3464.000	CHIX	10:34:09
418	3464.000	LSE	10:33:52
200	3464.000	LSE	10:33:52
437	3464.500	LSE	10:33:52
108	3464.500	LSE	10:33:52
75	3464.500	LSE	10:33:18
514	3465.500	LSE	10:32:51
591	3467.000	LSE	10:30:40
573	3466.500	CHIX	10:30:40
582	3466.500	LSE	10:29:00
277	3467.000	LSE	10:28:00
344	3467.000	LSE	10:28:00
275	3466.000	LSE	10:26:42
564	3467.000	LSE	10:26:40
572	3466.500	CHIX	10:26:26
613	3466.500	BATE	10:26:26
546	3466.500	LSE	10:26:26
462	3464.500	LSE	10:24:02
108	3464.500	LSE	10:24:02
183	3465.000	LSE	10:23:17
335	3465.000	LSE	10:23:17
248	3465.000	CHIX	10:23:17
397	3465.000	CHIX	10:23:17
190	3464.500	LSE	10:21:21
672	3464.500	LSE	10:21:21
966	3464.500	LSE	10:21:21
506	3464.500	LSE	10:19:28
775	3463.000	LSE	10:18:16
692	3464.000	LSE	10:17:56
151	3464.000	CHIX	10:17:56
485	3464.000	CHIX	10:17:56
11	3461.000	LSE	10:14:30
65	3461.000	LSE	10:14:30
189	3461.000	LSE	10:14:30
168	3460.500	LSE	10:14:30
65	3460.500	LSE	10:14:30
102	3460.500	LSE	10:14:30
354	3460.500	BATE	10:14:30
577	3461.000	CHIX	10:14:30
575	3461.000	LSE	10:14:30
340	3460.500	BATE	10:14:30
693	3461.500	CHIX	10:14:05
409	3461.500	LSE	10:14:05
173	3461.500	LSE	10:14:05
162	3460.500	LSE	10:13:37
168	3460.500	LSE	10:13:37
200	3460.500	LSE	10:13:37
257	3457.500	LSE	10:13:07
168	3456.000	LSE	10:10:21
162	3456.000	LSE	10:10:21
191	3456.000	LSE	10:10:21
96	3456.000	LSE	10:10:21
168	3456.000	LSE	10:10:21
162	3456.000	LSE	10:10:21
191	3456.000	LSE	10:10:21
604	3455.000	LSE	10:08:27
471	3455.000	CHIX	10:08:27
132	3455.000	CHIX	10:08:27
187	3454.000	LSE	10:07:00
5	3454.000	LSE	10:07:00
130	3453.500	LSE	10:06:23
189	3453.500	LSE	10:06:23
85	3453.500	LSE	10:06:23
255	3453.500	LSE	10:06:23
653	3452.500	BATE	10:04:01
544	3453.500	LSE	10:03:56
5	3454.500	LSE	10:02:59
193	3454.500	LSE	10:02:59
103	3454.500	LSE	10:02:59
134	3454.500	LSE	10:02:59
130	3454.500	LSE	10:02:59
661	3454.500	LSE	10:02:59
624	3455.000	LSE	10:02:48
586	3455.000	CHIX	10:02:48
134	3453.000	LSE	10:01:06
250	3453.000	LSE	10:01:06
81	3453.000	LSE	10:01:06
130	3453.000	LSE	10:01:06
199	3453.000	LSE	10:01:06
587	3452.000	LSE	09:59:03
5	3452.500	CHIX	09:58:15
146	3452.500	CHIX	09:58:15
268	3452.500	CHIX	09:58:15
287	3452.500	CHIX	09:58:15
134	3454.000	LSE	09:57:02
148	3454.000	LSE	09:57:02
57	3454.000	LSE	09:57:02
63	3454.000	LSE	09:57:02
29	3454.000	LSE	09:57:02
99	3454.000	LSE	09:57:02
95	3454.000	LSE	09:57:02
364	3454.500	LSE	09:57:02
150	3454.500	LSE	09:57:02
549	3454.500	LSE	09:57:02
135	3456.500	LSE	09:53:47
134	3456.500	LSE	09:53:47
130	3456.500	LSE	09:53:47
200	3456.500	LSE	09:53:47
130	3456.500	LSE	09:53:47
115	3456.500	LSE	09:53:47
200	3457.000	LSE	09:53:47
134	3456.500	LSE	09:53:47
2	3457.000	LSE	09:53:47
532	3457.000	LSE	09:53:47
596	3457.000	CHIX	09:53:47
35	3457.000	CHIX	09:53:47
694	3457.000	BATE	09:53:47
445	3459.000	LSE	09:49:54
34	3459.000	LSE	09:49:54
121	3459.000	LSE	09:49:54
111	3460.000	LSE	09:49:53
506	3460.000	LSE	09:49:53
505	3461.500	LSE	09:49:03
622	3461.500	CHIX	09:49:03
105	3462.000	LSE	09:48:10
499	3462.000	LSE	09:48:10
100	3462.500	LSE	09:48:06
387	3462.500	LSE	09:48:06
428	3462.500	LSE	09:48:06
548	3457.500	LSE	09:45:58
617	3457.500	CHIX	09:45:58
625	3457.000	LSE	09:43:33
682	3458.000	CHIX	09:42:56
703	3458.500	BATE	09:42:56
589	3458.500	LSE	09:42:56
46	3458.500	LSE	09:42:25
171	3455.000	LSE	09:38:44
180	3455.000	LSE	09:38:44
200	3455.000	LSE	09:38:44
526	3457.500	LSE	09:37:55
486	3458.000	CHIX	09:37:07
182	3458.000	CHIX	09:37:07
524	3458.000	LSE	09:37:07
180	3458.000	LSE	09:34:21
150	3458.500	LSE	09:34:21
65	3458.500	LSE	09:34:21
143	3458.500	LSE	09:34:21
72	3458.500	LSE	09:34:21
621	3458.500	LSE	09:34:21
524	3458.500	LSE	09:32:47
468	3459.500	BATE	09:31:39
133	3459.500	BATE	09:31:39
612	3462.500	LSE	09:31:39
653	3462.500	CHIX	09:31:39
617	3462.500	LSE	09:31:24
595	3461.500	LSE	09:30:49
618	3461.500	LSE	09:30:49
882	3459.500	LSE	09:29:30
406	3459.500	CHIX	09:29:30
217	3459.500	CHIX	09:29:30
193	3449.500	LSE	09:26:21
399	3449.500	LSE	09:26:21
118	3449.500	LSE	09:25:50
534	3449.500	CHIX	09:25:50
439	3449.500	LSE	09:25:50
48	3449.500	CHIX	09:25:50
28	3449.500	CHIX	09:25:50
578	3450.000	LSE	09:24:36
54	3450.000	BATE	09:24:36
254	3450.000	BATE	09:24:36
101	3450.000	BATE	09:24:36
37	3450.000	BATE	09:24:36
125	3450.000	BATE	09:24:36
522	3449.500	LSE	09:22:53
27	3449.500	LSE	09:22:23
580	3450.000	LSE	09:22:00
521	3449.000	LSE	09:20:20
227	3449.000	CHIX	09:20:20
452	3449.000	CHIX	09:20:20
88	3447.000	LSE	09:19:05
273	3443.000	LSE	09:18:14
226	3443.000	LSE	09:18:14
73	3443.000	LSE	09:18:14
567	3441.000	LSE	09:16:59
110	3442.000	LSE	09:16:59
127	3442.000	LSE	09:16:59
190	3442.000	LSE	09:16:59
185	3442.000	LSE	09:16:59
298	3442.500	BATE	09:16:59
277	3442.500	CHIX	09:16:59
352	3442.500	BATE	09:16:59
416	3442.500	CHIX	09:16:59
524	3442.500	LSE	09:16:59
158	3441.000	CHIX	09:15:06
17	3441.000	CHIX	09:15:05
542	3441.000	LSE	09:12:17
561	3441.500	LSE	09:11:25
362	3441.500	CHIX	09:11:25
20	3441.500	CHIX	09:11:25
46	3441.500	CHIX	09:11:25
182	3441.500	CHIX	09:11:25
513	3441.000	LSE	09:10:56
567	3441.000	LSE	09:09:44
562	3440.500	LSE	09:09:02
136	3442.000	LSE	09:08:37
487	3442.000	LSE	09:08:37
404	3442.000	CHIX	09:08:37
276	3442.000	CHIX	09:08:37
578	3442.000	BATE	09:08:37
600	3443.000	LSE	09:07:06
569	3443.000	LSE	09:05:25
345	3443.000	CHIX	09:05:25
268	3443.000	CHIX	09:05:25
616	3444.500	LSE	09:04:17
3	3444.500	LSE	09:04:05
172	3445.000	LSE	09:04:04
390	3445.000	LSE	09:04:04
623	3445.500	LSE	09:03:53
560	3445.000	LSE	09:03:08
694	3444.500	LSE	09:02:39
703	3446.000	LSE	09:02:20
382	3446.000	CHIX	09:02:20
250	3446.000	CHIX	09:02:20
548	3440.000	LSE	09:00:24
707	3440.000	BATE	09:00:24
600	3440.500	CHIX	08:59:55
106	3440.500	CHIX	08:59:55
662	3441.000	LSE	08:59:47
31	3441.500	LSE	08:59:16
612	3439.000	LSE	08:57:00
384	3435.500	CHIX	08:55:08
42	3435.500	CHIX	08:55:08
36	3435.500	CHIX	08:55:08
174	3435.500	CHIX	08:55:08
503	3438.000	LSE	08:54:17
598	3440.500	LSE	08:53:23
104	3440.500	LSE	08:53:23
152	3440.500	LSE	08:53:23
147	3440.500	LSE	08:53:23
118	3441.000	LSE	08:53:23
45	3441.000	LSE	08:53:23
542	3441.000	LSE	08:53:23
59	3441.000	CHIX	08:53:23
518	3441.000	CHIX	08:53:23
81	3441.000	BATE	08:53:23
600	3441.000	BATE	08:53:23
572	3441.000	LSE	08:51:18
40	3441.000	LSE	08:51:18
525	3441.000	LSE	08:50:40
650	3441.000	CHIX	08:50:40
18	3441.000	CHIX	08:50:40
612	3439.000	LSE	08:47:35
5	3439.000	LSE	08:47:35
576	3439.000	LSE	08:46:49
243	3440.000	LSE	08:46:42
385	3440.000	LSE	08:46:42
680	3440.000	CHIX	08:46:42
61	3439.500	CHIX	08:46:12
610	3440.000	LSE	08:46:12
633	3440.000	CHIX	08:46:12
697	3440.000	BATE	08:46:12
104	3435.000	LSE	08:44:58
147	3432.000	LSE	08:42:27
170	3432.000	LSE	08:42:27
558	3432.000	LSE	08:42:27
551	3429.500	LSE	08:40:00
536	3431.000	LSE	08:39:45
420	3431.000	CHIX	08:39:45
234	3431.000	CHIX	08:39:45
180	3431.500	LSE	08:39:35
152	3431.500	LSE	08:39:35
102	3431.500	LSE	08:39:35
190	3431.000	LSE	08:38:47
548	3430.500	LSE	08:38:17
559	3430.500	LSE	08:36:46
252	3431.000	CHIX	08:36:26
511	3431.000	LSE	08:36:26
286	3431.000	BATE	08:36:26
403	3431.000	CHIX	08:36:26
284	3431.000	BATE	08:35:52
299	3431.000	LSE	08:34:34
200	3431.000	LSE	08:34:34
62	3432.500	LSE	08:34:04
262	3432.500	LSE	08:34:04
248	3432.500	LSE	08:34:04
543	3434.000	LSE	08:33:15
552	3436.500	LSE	08:32:42
690	3437.000	CHIX	08:32:40
581	3437.500	LSE	08:32:40
888	3438.000	LSE	08:32:39
50	3438.000	CHIX	08:32:39
632	3438.000	CHIX	08:32:39
574	3438.500	LSE	08:32:39
618	3439.000	LSE	08:32:39
609	3434.000	LSE	08:30:07
400	3434.000	BATE	08:30:07
73	3434.000	BATE	08:30:07
139	3434.000	BATE	08:30:07
534	3434.000	LSE	08:27:49
563	3436.000	LSE	08:27:13
47	3436.500	CHIX	08:27:13
165	3436.500	CHIX	08:27:13
324	3436.500	CHIX	08:27:13
125	3436.500	CHIX	08:27:07
342	3436.500	LSE	08:27:07
195	3436.500	LSE	08:27:07
603	3435.500	LSE	08:26:10
573	3437.000	LSE	08:24:20
563	3437.000	LSE	08:24:20
111	3437.000	CHIX	08:23:30
90	3437.000	CHIX	08:23:30
488	3437.000	CHIX	08:23:30
202	3438.000	CHIX	08:23:26
542	3438.000	LSE	08:23:26
106	3438.000	CHIX	08:22:55
100	3438.000	CHIX	08:22:55
229	3438.000	CHIX	08:22:55
509	3438.000	LSE	08:22:55
315	3438.500	LSE	08:22:25
96	3438.500	LSE	08:22:25
121	3438.500	LSE	08:22:25
117	3438.500	LSE	08:22:25
229	3438.000	BATE	08:22:25
597	3438.500	LSE	08:22:25
389	3438.000	BATE	08:22:25
33	3438.000	BATE	08:22:25
64	3438.500	CHIX	08:22:25
131	3438.500	CHIX	08:22:25
475	3438.500	CHIX	08:22:25
355	3434.000	LSE	08:20:31
149	3434.000	LSE	08:20:31
616	3434.000	LSE	08:19:59
610	3435.500	LSE	08:18:17
547	3440.000	LSE	08:17:51
75	3440.000	LSE	08:17:51
134	3440.500	LSE	08:17:44
106	3440.500	LSE	08:17:44
117	3440.500	LSE	08:17:44
106	3440.500	LSE	08:17:44
207	3440.500	LSE	08:17:44
345	3440.500	LSE	08:17:44
565	3440.000	LSE	08:17:33
550	3440.500	LSE	08:17:10
638	3440.500	BATE	08:17:10
481	3441.000	LSE	08:16:28
703	3440.500	CHIX	08:16:28
75	3441.000	LSE	08:16:25
619	3441.000	LSE	08:15:45
559	3441.500	LSE	08:15:21
87	3441.500	LSE	08:15:21
22	3442.000	CHIX	08:15:18
355	3442.000	CHIX	08:15:18
248	3442.000	CHIX	08:15:18
777	3442.000	LSE	08:15:15
569	3437.500	LSE	08:14:19
464	3436.500	LSE	08:13:55
122	3436.500	LSE	08:13:55
577	3437.000	LSE	08:13:53
547	3439.000	LSE	08:13:51
15	3440.500	CHIX	08:13:17
634	3440.500	CHIX	08:13:17
176	3441.000	LSE	08:13:04
387	3441.000	LSE	08:13:04
555	3441.000	LSE	08:12:12
230	3442.000	BATE	08:11:19
443	3442.000	BATE	08:11:19
547	3445.000	LSE	08:11:11
572	3445.500	LSE	08:11:07
508	3445.000	LSE	08:10:40
708	3446.000	CHIX	08:10:27
600	3446.000	LSE	08:10:27
11	3446.500	LSE	08:10:11
554	3446.500	LSE	08:10:11
466	3442.500	LSE	08:08:19
52	3442.500	LSE	08:08:19
252	3443.000	CHIX	08:07:58
411	3443.000	LSE	08:07:58
459	3443.000	CHIX	08:07:58
195	3443.000	LSE	08:07:58
454	3444.000	LSE	08:07:28
106	3444.000	LSE	08:07:28
139	3446.000	LSE	08:07:02
471	3446.000	LSE	08:07:02
449	3446.500	LSE	08:06:54
678	3446.500	BATE	08:06:54
118	3446.500	LSE	08:06:54
518	3448.000	LSE	08:06:25
575	3448.000	CHIX	08:06:25
391	3448.500	LSE	08:06:11
249	3448.500	LSE	08:06:11
554	3449.000	LSE	08:06:01
19	3449.000	LSE	08:06:01
586	3447.500	LSE	08:05:11
66	3451.500	LSE	08:04:47
463	3451.500	LSE	08:04:47
35	3452.000	LSE	08:04:47
47	3452.000	LSE	08:04:47
518	3452.000	LSE	08:04:47
546	3452.500	LSE	08:04:33
565	3453.250	LSE	08:04:33
503	3453.500	CHIX	08:04:33
121	3453.500	CHIX	08:04:33
127	3453.500	CHIX	08:04:33
172	3453.500	CHIX	08:04:31
224	3453.500	CHIX	08:04:31
515	3453.500	LSE	08:04:31
413	3453.500	LSE	08:04:31
123	3453.500	CHIX	08:04:19
82	3453.500	LSE	08:04:18
35	3453.500	LSE	08:04:15
605	3453.500	CHIX	08:03:35
542	3453.000	LSE	08:03:35
543	3453.000	BATE	08:03:35
92	3453.000	BATE	08:03:35
277	3453.000	LSE	08:03:20
603	3453.500	LSE	08:02:31
217	3454.500	LSE	08:02:09
288	3454.500	LSE	08:02:09
92	3455.000	CHIX	08:02:09
597	3455.000	CHIX	08:02:09
430	3455.500	LSE	08:02:07
76	3455.500	LSE	08:02:07
526	3457.000	LSE	08:01:50
701	3457.000	CHIX	08:01:50
526	3458.000	LSE	08:01:50
545	3450.000	LSE	08:00:28
110	3451.000	LSE	08:00:27
448	3451.000	LSE	08:00:27
694	3451.000	BATE	08:00:26

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

POSVZLFLLQLLBBF

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53