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

16th Feb 2022 07:00

RNS Number : 7938B

British American Tobacco PLC

16 February 2022

British American Tobacco p.l.c.

16 February 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:	15 February 2022
Number of ordinary shares of 25 pence each purchased:	300,000
Highest price paid per share (pence):	3,454.5p
Lowest price paid per share (pence):	3,387p
Volume weighted average price paid per share (pence):	3,430.2944p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 162,525,718 of its shares in Treasury. The Company has 2,294,095,124 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 15 February 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	15/02/2022	240,000	3,430.5015	LSE
British American Tobacco p.l.c.	GB0002875804	15/02/2022	40,000	3,430.0894	CHIX
British American Tobacco p.l.c.	GB0002875804	15/02/2022	20,000	3,428.2184	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
45	3431.500	CHIX	16:24:05
93	3432.000	CHIX	16:23:50
372	3432.500	LSE	16:23:41
184	3432.500	LSE	16:23:41
91	3433.000	CHIX	16:23:34
10	3432.500	CHIX	16:23:25
487	3432.500	LSE	16:23:24
100	3432.500	CHIX	16:23:24
21	3432.500	LSE	16:23:24
584	3432.000	LSE	16:23:10
95	3432.500	CHIX	16:23:08
116	3431.500	LSE	16:22:52
369	3431.500	LSE	16:22:52
75	3431.500	CHIX	16:22:52
17	3431.500	CHIX	16:22:52
182	3431.500	LSE	16:22:52
182	3431.500	LSE	16:22:52
198	3431.500	LSE	16:22:52
99	3431.500	CHIX	16:22:50
47	3431.500	CHIX	16:22:50
494	3431.500	LSE	16:22:50
44	3431.500	LSE	16:22:46
124	3431.500	LSE	16:22:46
19	3430.500	BATE	16:22:36
43	3430.500	BATE	16:22:36
12	3430.500	BATE	16:22:36
10	3430.500	BATE	16:22:36
516	3430.500	LSE	16:22:36
561	3430.500	LSE	16:22:36
32	3430.500	LSE	16:22:36
49	3430.500	BATE	16:22:36
39	3431.000	CHIX	16:22:26
42	3431.000	CHIX	16:22:25
7	3431.000	CHIX	16:22:25
100	3431.000	CHIX	16:22:19
90	3432.000	CHIX	16:22:18
111	3430.500	CHIX	16:21:50
24	3431.500	CHIX	16:21:26
68	3431.500	CHIX	16:21:26
84	3431.000	CHIX	16:21:08
49	3431.000	LSE	16:21:07
550	3431.000	LSE	16:21:07
58	3431.500	BATE	16:21:07
505	3431.500	LSE	16:21:05
496	3431.500	LSE	16:21:05
88	3432.000	CHIX	16:21:04
90	3432.000	CHIX	16:21:04
95	3431.000	CHIX	16:20:33
493	3431.000	LSE	16:20:33
93	3431.500	CHIX	16:20:09
119	3432.500	CHIX	16:19:43
13	3432.500	LSE	16:19:43
467	3432.500	LSE	16:19:43
83	3432.500	CHIX	16:19:43
29	3432.500	CHIX	16:19:09
234	3432.500	LSE	16:19:09
58	3432.500	CHIX	16:19:04
166	3432.500	LSE	16:19:04
200	3432.500	LSE	16:19:04
92	3433.000	CHIX	16:19:00
90	3433.500	BATE	16:18:44
482	3433.500	LSE	16:18:41
176	3433.500	LSE	16:18:41
630	3434.000	LSE	16:18:40
86	3435.000	CHIX	16:18:29
11	3435.000	CHIX	16:18:29
11	3435.000	CHIX	16:18:29
12	3435.000	CHIX	16:18:29
26	3435.000	CHIX	16:18:29
11	3434.500	CHIX	16:18:23
87	3434.500	CHIX	16:18:22
57	3434.500	CHIX	16:18:22
74	3434.500	CHIX	16:18:22
6	3434.500	CHIX	16:18:22
14	3433.000	LSE	16:18:03
99	3434.000	CHIX	16:17:33
11	3434.000	CHIX	16:17:33
468	3433.000	LSE	16:17:25
781	3434.000	LSE	16:17:25
91	3434.000	CHIX	16:17:25
137	3434.500	CHIX	16:17:16
156	3434.500	LSE	16:17:13
627	3434.500	LSE	16:17:13
361	3434.500	LSE	16:17:13
25	3436.000	CHIX	16:17:03
160	3431.000	CHIX	16:16:03
431	3430.500	LSE	16:15:44
142	3430.500	LSE	16:15:44
89	3430.500	CHIX	16:15:44
597	3431.000	LSE	16:15:13
103	3431.000	BATE	16:15:13
278	3431.500	LSE	16:15:10
231	3431.500	LSE	16:15:10
150	3432.000	CHIX	16:15:09
115	3432.000	CHIX	16:15:09
381	3432.000	LSE	16:15:09
136	3432.000	LSE	16:15:09
99	3432.500	CHIX	16:15:02
105	3431.500	LSE	16:14:29
584	3431.500	LSE	16:14:29
124	3432.500	CHIX	16:13:54
89	3432.500	CHIX	16:13:54
514	3432.500	LSE	16:13:54
537	3432.500	LSE	16:13:54
87	3432.500	CHIX	16:13:54
99	3432.500	BATE	16:13:54
93	3432.500	CHIX	16:13:54
82	3432.500	CHIX	16:13:54
136	3433.500	CHIX	16:13:08
90	3431.500	CHIX	16:12:16
277	3431.500	LSE	16:11:55
89	3431.500	CHIX	16:11:55
303	3431.500	LSE	16:11:55
112	3432.000	CHIX	16:11:46
121	3432.000	CHIX	16:11:46
518	3429.500	LSE	16:10:07
87	3429.500	BATE	16:10:07
98	3430.000	CHIX	16:10:07
200	3430.500	CHIX	16:10:01
287	3430.500	LSE	16:10:01
609	3430.500	LSE	16:10:01
100	3430.500	CHIX	16:09:07
10	3430.500	CHIX	16:09:07
55	3430.500	CHIX	16:09:07
6	3430.500	CHIX	16:09:07
522	3430.000	LSE	16:08:41
96	3430.000	CHIX	16:08:41
88	3430.000	CHIX	16:08:41
491	3430.000	LSE	16:07:49
83	3430.000	CHIX	16:07:49
91	3430.000	CHIX	16:07:49
420	3430.500	LSE	16:07:44
123	3430.500	LSE	16:07:44
580	3431.000	LSE	16:07:23
88	3432.000	CHIX	16:07:07
100	3431.500	CHIX	16:07:07
57	3431.500	CHIX	16:07:07
73	3432.000	CHIX	16:07:07
12	3432.000	CHIX	16:07:07
110	3432.000	CHIX	16:07:07
91	3432.000	CHIX	16:07:07
56	3432.000	CHIX	16:07:07
537	3431.500	LSE	16:06:16
116	3431.000	CHIX	16:05:10
349	3431.000	CHIX	16:05:10
458	3431.000	LSE	16:05:10
55	3431.000	LSE	16:05:10
103	3431.000	BATE	16:05:10
83	3431.500	CHIX	16:04:12
96	3431.500	CHIX	16:04:00
128	3431.500	CHIX	16:03:08
486	3431.500	LSE	16:03:08
91	3431.500	CHIX	16:03:08
139	3432.000	CHIX	16:03:07
588	3432.500	LSE	16:02:14
92	3432.500	CHIX	16:02:14
72	3432.500	CHIX	16:02:14
14	3432.500	CHIX	16:02:08
87	3432.500	BATE	16:02:08
96	3433.000	CHIX	16:02:08
327	3432.500	LSE	16:01:05
200	3432.500	LSE	16:01:05
148	3432.500	CHIX	16:01:05
81	3432.500	CHIX	16:01:05
26	3432.500	LSE	16:01:05
46	3432.500	LSE	16:01:05
99	3433.000	BATE	16:00:58
517	3433.500	LSE	16:00:52
523	3434.000	LSE	16:00:51
80	3434.000	CHIX	16:00:41
68	3434.000	CHIX	16:00:41
106	3434.000	CHIX	16:00:28
94	3434.000	CHIX	16:00:28
87	3432.500	CHIX	15:59:44
135	3432.500	CHIX	15:59:26
53	3432.500	CHIX	15:59:26
53	3432.500	CHIX	15:59:26
134	3432.500	LSE	15:58:50
89	3432.500	CHIX	15:58:50
54	3432.500	LSE	15:58:50
3	3432.500	CHIX	15:58:50
93	3432.500	CHIX	15:58:50
299	3432.500	LSE	15:58:50
97	3431.500	CHIX	15:58:10
90	3431.000	CHIX	15:57:10
107	3430.500	LSE	15:57:10
127	3430.500	CHIX	15:57:10
81	3430.500	CHIX	15:57:10
395	3430.500	LSE	15:57:10
535	3430.500	LSE	15:56:27
116	3430.500	CHIX	15:56:27
93	3431.500	CHIX	15:55:27
108	3431.500	CHIX	15:55:26
464	3431.000	LSE	15:55:12
122	3431.000	LSE	15:55:12
105	3431.000	BATE	15:55:12
56	3431.500	CHIX	15:54:57
160	3431.500	CHIX	15:54:57
436	3431.500	LSE	15:54:57
101	3431.500	LSE	15:54:57
91	3431.500	CHIX	15:54:57
90	3431.500	CHIX	15:54:39
594	3431.500	LSE	15:54:39
95	3431.500	LSE	15:54:39
80	3431.500	CHIX	15:54:39
250	3431.500	LSE	15:54:10
128	3431.500	LSE	15:54:10
225	3431.500	LSE	15:54:05
83	3431.000	CHIX	15:53:58
95	3431.500	CHIX	15:53:58
93	3429.500	CHIX	15:52:32
83	3429.500	CHIX	15:52:32
10	3431.500	LSE	15:52:31
572	3431.500	LSE	15:52:23
7	3431.500	CHIX	15:51:25
87	3431.500	CHIX	15:51:25
82	3432.500	CHIX	15:51:25
135	3432.500	CHIX	15:51:25
98	3432.500	BATE	15:51:25
5	3432.500	LSE	15:51:25
530	3432.500	LSE	15:51:06
61	3432.500	LSE	15:50:59
50	3433.000	LSE	15:50:13
548	3433.000	LSE	15:50:13
85	3433.500	CHIX	15:50:08
17	3434.500	CHIX	15:49:42
72	3434.500	CHIX	15:49:42
541	3434.500	LSE	15:49:42
93	3434.500	CHIX	15:49:42
6	3434.500	CHIX	15:49:42
81	3434.500	CHIX	15:49:42
85	3435.000	BATE	15:49:04
92	3435.000	LSE	15:49:04
21	3435.000	LSE	15:49:04
431	3435.000	LSE	15:48:58
1	3435.000	BATE	15:48:58
97	3435.500	CHIX	15:48:41
5	3435.500	CHIX	15:48:29
162	3435.500	CHIX	15:48:29
162	3435.000	CHIX	15:47:55
37	3435.000	CHIX	15:47:55
37	3436.500	CHIX	15:47:14
71	3436.500	CHIX	15:47:14
67	3436.500	CHIX	15:47:14
195	3436.500	CHIX	15:47:14
85	3436.500	CHIX	15:47:14
64	3436.500	CHIX	15:47:14
78	3436.500	CHIX	15:46:55
89	3436.500	BATE	15:45:40
583	3436.500	LSE	15:45:40
121	3437.000	CHIX	15:45:12
69	3437.000	CHIX	15:45:12
18	3437.000	CHIX	15:45:02
64	3437.000	CHIX	15:45:02
57	3437.000	CHIX	15:44:16
552	3438.000	LSE	15:44:00
85	3439.500	CHIX	15:43:58
96	3439.500	CHIX	15:43:58
98	3439.500	CHIX	15:43:16
82	3439.500	CHIX	15:43:16
237	3440.500	LSE	15:42:59
253	3440.500	LSE	15:42:59
90	3439.000	CHIX	15:42:08
26	3441.000	CHIX	15:42:04
92	3441.000	CHIX	15:42:04
555	3441.000	LSE	15:42:04
33	3441.000	CHIX	15:42:04
62	3441.000	CHIX	15:42:04
91	3441.500	CHIX	15:41:55
482	3442.000	LSE	15:41:55
11	3441.500	CHIX	15:41:43
14	3441.500	CHIX	15:41:43
15	3441.500	CHIX	15:41:42
16	3441.500	CHIX	15:41:42
22	3441.500	CHIX	15:41:42
88	3439.000	BATE	15:40:35
170	3439.000	CHIX	15:40:35
29	3439.500	CHIX	15:40:10
57	3439.500	CHIX	15:40:10
56	3440.000	CHIX	15:39:07
28	3440.000	CHIX	15:39:07
87	3440.000	BATE	15:39:07
472	3440.500	LSE	15:39:01
99	3440.500	LSE	15:39:01
77	3441.500	CHIX	15:38:14
17	3441.500	CHIX	15:38:14
337	3440.500	LSE	15:36:42
147	3440.500	LSE	15:36:42
89	3440.000	CHIX	15:35:46
140	3440.000	LSE	15:35:31
376	3440.000	LSE	15:35:31
69	3441.500	BATE	15:35:09
18	3441.500	BATE	15:35:06
76	3443.000	CHIX	15:34:52
19	3443.000	CHIX	15:34:13
591	3444.000	LSE	15:34:08
29	3444.000	CHIX	15:33:37
509	3444.000	LSE	15:33:27
12	3444.000	LSE	15:33:27
139	3445.000	LSE	15:33:08
227	3445.000	LSE	15:33:08
226	3445.000	LSE	15:33:08
82	3445.500	CHIX	15:32:52
489	3446.000	LSE	15:32:52
10	3447.000	CHIX	15:32:39
2	3445.500	CHIX	15:31:18
97	3445.500	BATE	15:31:18
88	3445.500	CHIX	15:31:18
590	3446.500	LSE	15:31:10
98	3446.500	BATE	15:31:10
568	3447.000	LSE	15:30:59
564	3447.000	LSE	15:30:14
57	3447.500	CHIX	15:29:37
540	3445.000	LSE	15:28:34
97	3445.000	CHIX	15:28:34
505	3446.000	LSE	15:28:07
521	3446.000	LSE	15:26:49
84	3445.500	CHIX	15:26:20
485	3445.500	LSE	15:26:20
290	3446.500	LSE	15:25:59
275	3446.500	LSE	15:25:56
527	3448.000	LSE	15:25:07
91	3449.500	CHIX	15:24:37
91	3449.500	BATE	15:24:37
534	3450.000	LSE	15:24:28
84	3451.000	CHIX	15:23:52
84	3451.000	CHIX	15:23:52
61	3451.500	LSE	15:23:38
453	3451.500	LSE	15:23:38
336	3452.000	LSE	15:23:26
200	3452.000	LSE	15:23:26
377	3452.000	LSE	15:23:26
200	3452.000	LSE	15:23:26
219	3451.000	LSE	15:22:34
339	3451.000	LSE	15:22:34
250	3450.000	LSE	15:21:52
390	3449.500	LSE	15:21:07
135	3449.500	LSE	15:21:07
56	3451.000	BATE	15:20:48
42	3451.000	BATE	15:20:48
422	3452.000	LSE	15:20:32
155	3452.000	LSE	15:20:32
529	3453.000	LSE	15:20:09
88	3453.500	CHIX	15:19:56
166	3454.000	LSE	15:19:56
360	3454.000	LSE	15:19:56
70	3452.500	LSE	15:19:06
135	3452.500	LSE	15:19:06
54	3453.000	CHIX	15:18:57
57	3453.000	CHIX	15:18:57
522	3452.500	LSE	15:18:11
489	3453.000	LSE	15:17:54
566	3454.000	LSE	15:17:54
85	3453.500	BATE	15:17:08
581	3453.500	LSE	15:17:08
50	3454.000	CHIX	15:17:06
50	3454.000	CHIX	15:17:06
211	3454.500	LSE	15:16:51
164	3454.500	LSE	15:16:51
112	3454.500	LSE	15:16:51
31	3454.500	BATE	15:16:51
60	3454.500	BATE	15:16:51
70	3453.000	LSE	15:15:40
472	3453.000	LSE	15:15:40
87	3453.500	CHIX	15:15:21
509	3454.000	LSE	15:15:21
4	3453.500	CHIX	15:14:50
17	3453.500	CHIX	15:14:40
120	3453.000	CHIX	15:14:04
529	3453.000	LSE	15:14:04
23	3453.000	LSE	15:14:04
554	3453.000	LSE	15:14:04
485	3451.500	LSE	15:13:01
104	3452.000	BATE	15:12:34
502	3453.500	LSE	15:12:34
258	3453.000	LSE	15:12:06
317	3453.000	LSE	15:12:06
85	3453.500	CHIX	15:12:05
93	3453.500	BATE	15:12:05
620	3454.000	LSE	15:12:00
50	3451.500	CHIX	15:10:55
13	3450.000	LSE	15:10:31
519	3450.000	LSE	15:10:20
74	3449.500	CHIX	15:09:20
6	3449.500	CHIX	15:09:20
10	3449.500	CHIX	15:09:20
569	3450.500	LSE	15:09:17
493	3451.000	LSE	15:09:14
108	3451.000	LSE	15:09:14
577	3451.500	LSE	15:09:12
219	3449.500	LSE	15:08:06
135	3449.500	LSE	15:08:06
261	3449.500	LSE	15:08:06
85	3449.500	CHIX	15:08:06
621	3450.000	LSE	15:08:04
283	3447.500	LSE	15:06:56
244	3447.500	LSE	15:06:56
343	3447.500	LSE	15:06:56
244	3447.500	LSE	15:06:56
54	3448.000	CHIX	15:06:55
214	3448.000	LSE	15:06:55
100	3448.000	LSE	15:06:50
140	3444.500	CHIX	15:05:52
494	3445.000	LSE	15:05:48
482	3442.000	LSE	15:05:05
88	3441.500	BATE	15:04:02
567	3442.000	LSE	15:04:02
95	3443.000	CHIX	15:03:44
93	3443.000	CHIX	15:03:44
577	3443.500	LSE	15:03:25
569	3444.000	LSE	15:03:05
91	3444.000	CHIX	15:03:05
33	3444.500	BATE	15:03:05
71	3444.500	BATE	15:03:05
189	3445.000	LSE	15:03:05
407	3445.000	LSE	15:03:05
75	3445.000	LSE	15:02:57
897	3445.000	LSE	15:02:57
528	3446.500	LSE	15:02:57
28	3447.000	LSE	15:02:52
213	3447.000	LSE	15:02:52
525	3447.000	LSE	15:02:52
514	3444.000	LSE	15:02:01
582	3438.500	LSE	15:00:14
84	3439.000	CHIX	15:00:09
510	3439.000	LSE	15:00:09
42	3440.000	LSE	14:59:30
494	3440.000	LSE	14:59:30
87	3442.000	BATE	14:59:08
97	3442.000	BATE	14:59:08
89	3442.500	LSE	14:59:03
251	3442.500	LSE	14:59:03
251	3442.500	LSE	14:59:03
56	3443.000	CHIX	14:58:58
31	3443.000	CHIX	14:58:58
2	3443.500	CHIX	14:58:49
597	3443.500	LSE	14:58:39
557	3444.000	LSE	14:58:38
518	3442.500	LSE	14:58:08
555	3440.500	LSE	14:57:38
83	3440.000	CHIX	14:57:14
509	3440.000	LSE	14:57:14
514	3440.000	LSE	14:56:58
56	3440.500	CHIX	14:56:28
93	3440.500	CHIX	14:56:28
280	3440.000	LSE	14:56:07
157	3440.000	LSE	14:56:07
98	3440.000	CHIX	14:56:07
485	3440.500	LSE	14:55:48
563	3436.500	LSE	14:54:25
597	3437.500	LSE	14:53:59
80	3437.500	CHIX	14:53:23
263	3438.500	LSE	14:53:04
266	3438.500	LSE	14:53:04
89	3441.000	BATE	14:52:23
86	3442.000	CHIX	14:52:21
590	3443.000	LSE	14:52:16
92	3443.500	CHIX	14:52:09
102	3444.000	LSE	14:52:02
77	3444.000	LSE	14:52:02
328	3444.000	LSE	14:52:02
554	3444.000	LSE	14:52:02
250	3444.500	LSE	14:51:42
494	3441.500	LSE	14:50:39
645	3441.500	LSE	14:50:39
528	3442.000	LSE	14:50:34
18	3437.500	BATE	14:49:27
85	3437.500	BATE	14:49:27
597	3437.500	LSE	14:49:25
93	3438.500	BATE	14:49:13
96	3439.000	CHIX	14:49:13
18	3441.000	LSE	14:49:01
527	3441.000	LSE	14:49:01
414	3441.000	LSE	14:49:01
163	3441.000	LSE	14:48:54
120	3442.000	CHIX	14:48:52
107	3442.000	CHIX	14:48:52
300	3442.000	LSE	14:48:52
255	3442.000	LSE	14:48:52
503	3440.000	LSE	14:48:16
599	3440.000	LSE	14:48:16
565	3434.000	LSE	14:47:17
485	3434.000	LSE	14:47:17
98	3434.000	CHIX	14:47:17
153	3433.000	LSE	14:46:19
394	3433.000	LSE	14:46:19
596	3433.500	LSE	14:46:11
540	3433.500	LSE	14:45:53
527	3425.500	LSE	14:44:36
89	3426.000	BATE	14:44:25
11	3426.000	BATE	14:44:25
192	3426.500	LSE	14:44:22
350	3426.500	LSE	14:44:22
27	3426.500	LSE	14:44:22
14	3426.500	CHIX	14:44:22
69	3426.500	CHIX	14:44:22
1	3427.000	CHIX	14:44:20
265	3427.000	LSE	14:43:54
244	3427.000	LSE	14:43:51
430	3427.000	LSE	14:43:49
83	3427.000	LSE	14:43:45
5	3427.000	LSE	14:43:45
568	3427.000	LSE	14:43:15
3	3427.000	LSE	14:43:15
93	3427.500	CHIX	14:43:04
488	3426.500	LSE	14:42:34
93	3427.500	BATE	14:42:34
500	3428.000	LSE	14:42:33
178	3429.500	LSE	14:41:46
332	3429.500	LSE	14:41:46
83	3430.500	CHIX	14:41:39
87	3430.500	BATE	14:41:39
514	3430.500	LSE	14:41:39
580	3431.500	LSE	14:41:36
46	3428.500	CHIX	14:40:56
56	3428.500	CHIX	14:40:56
105	3429.000	CHIX	14:40:50
24	3428.500	LSE	14:40:48
12	3428.500	LSE	14:40:48
203	3428.500	LSE	14:40:48
244	3428.500	LSE	14:40:48
250	3429.500	LSE	14:40:43
123	3429.500	LSE	14:40:43
92	3429.500	LSE	14:40:43
320	3428.000	LSE	14:40:20
182	3428.000	LSE	14:40:20
81	3428.000	CHIX	14:40:20
110	3427.500	LSE	14:40:05
650	3428.000	LSE	14:39:57
406	3429.500	LSE	14:39:55
546	3429.500	LSE	14:39:55
1	3424.000	LSE	14:39:11
400	3424.000	LSE	14:39:11
87	3424.000	LSE	14:39:11
321	3423.500	LSE	14:38:57
260	3423.500	LSE	14:38:54
10	3423.500	LSE	14:38:38
352	3423.500	LSE	14:38:38
125	3423.500	LSE	14:38:38
36	3423.500	LSE	14:38:38
76	3423.500	LSE	14:38:38
48	3423.500	BATE	14:38:38
48	3423.500	BATE	14:38:38
619	3424.000	LSE	14:38:38
438	3424.500	LSE	14:38:00
45	3424.500	LSE	14:38:00
88	3424.500	LSE	14:38:00
5	3424.000	CHIX	14:37:42
100	3424.000	CHIX	14:37:42
483	3423.000	LSE	14:37:36
7	3422.500	CHIX	14:36:46
79	3422.500	CHIX	14:36:42
173	3423.000	LSE	14:36:42
261	3423.000	LSE	14:36:42
100	3423.000	LSE	14:36:34
291	3424.000	LSE	14:36:26
82	3424.000	LSE	14:36:26
171	3424.000	LSE	14:36:26
80	3424.000	CHIX	14:36:26
67	3425.000	LSE	14:36:16
244	3425.000	LSE	14:36:16
33	3425.000	LSE	14:36:16
188	3425.000	LSE	14:36:16
462	3425.000	LSE	14:36:05
91	3425.000	LSE	14:36:05
50	3423.500	LSE	14:35:42
451	3423.500	LSE	14:35:42
6	3420.500	CHIX	14:35:07
74	3420.500	CHIX	14:35:07
85	3421.000	BATE	14:35:03
344	3421.500	LSE	14:35:01
26	3421.500	LSE	14:35:01
200	3421.500	LSE	14:35:01
184	3422.000	LSE	14:35:00
174	3422.000	LSE	14:35:00
177	3422.000	LSE	14:34:54
355	3422.000	LSE	14:34:41
150	3422.000	LSE	14:34:40
94	3422.500	BATE	14:34:38
3	3422.500	BATE	14:34:38
289	3423.000	LSE	14:34:38
233	3423.000	LSE	14:34:38
26	3423.000	CHIX	14:34:38
61	3423.000	CHIX	14:34:38
109	3423.000	CHIX	14:34:29
91	3423.500	BATE	14:34:29
55	3423.500	LSE	14:34:29
434	3423.500	LSE	14:34:29
83	3423.500	LSE	14:34:29
87	3424.000	CHIX	14:34:29
221	3423.000	LSE	14:33:48
131	3423.000	LSE	14:33:48
221	3423.000	LSE	14:33:48
100	3422.500	LSE	14:33:19
60	3422.500	LSE	14:33:19
100	3422.500	LSE	14:33:19
288	3422.500	LSE	14:33:19
97	3422.500	CHIX	14:33:17
163	3423.000	LSE	14:33:16
213	3423.000	LSE	14:33:16
163	3423.000	LSE	14:33:16
592	3423.500	LSE	14:33:12
10	3422.000	LSE	14:32:50
10	3422.000	LSE	14:32:50
10	3422.000	LSE	14:32:50
10	3422.000	LSE	14:32:50
10	3422.000	LSE	14:32:45
20	3422.000	LSE	14:32:44
10	3422.000	LSE	14:32:44
10	3422.000	LSE	14:32:41
10	3422.000	LSE	14:32:41
10	3422.000	LSE	14:32:39
10	3422.000	LSE	14:32:39
20	3422.000	LSE	14:32:37
10	3422.000	LSE	14:32:37
57	3423.000	LSE	14:32:31
73	3423.000	LSE	14:32:31
69	3423.000	LSE	14:32:31
303	3423.000	LSE	14:32:31
57	3423.000	LSE	14:32:31
105	3423.000	LSE	14:32:19
98	3423.000	LSE	14:32:19
276	3423.000	LSE	14:32:19
102	3423.000	LSE	14:32:19
67	3421.000	LSE	14:32:00
464	3421.000	LSE	14:32:00
85	3418.500	BATE	14:31:31
400	3419.500	LSE	14:31:30
200	3419.500	LSE	14:31:30
541	3419.500	LSE	14:31:17
13	3420.500	LSE	14:31:17
289	3420.500	LSE	14:31:17
58	3420.500	LSE	14:31:17
181	3420.500	LSE	14:31:17
105	3421.000	CHIX	14:31:16
27	3421.000	CHIX	14:31:16
71	3421.000	CHIX	14:31:16
555	3421.500	LSE	14:31:16
248	3423.500	LSE	14:30:52
350	3423.500	LSE	14:30:52
497	3423.500	LSE	14:30:52
527	3423.000	LSE	14:30:29
100	3423.500	LSE	14:30:28
131	3423.500	LSE	14:30:28
175	3423.500	LSE	14:30:28
31	3423.500	LSE	14:30:28
190	3423.500	LSE	14:30:28
487	3424.000	LSE	14:30:28
97	3423.500	LSE	14:30:17
400	3423.500	LSE	14:30:17
304	3424.500	LSE	14:30:17
10	3424.500	LSE	14:30:16
199	3424.500	LSE	14:30:16
407	3425.000	LSE	14:30:15
84	3425.000	LSE	14:30:15
10	3425.000	LSE	14:30:15
84	3423.500	LSE	14:30:07
449	3423.500	LSE	14:30:07
8	3423.500	LSE	14:30:07
534	3424.500	LSE	14:30:07
573	3425.500	LSE	14:30:06
502	3427.000	LSE	14:30:05
119	3428.000	LSE	14:29:59
296	3428.000	LSE	14:29:59
171	3428.000	LSE	14:29:59
80	3428.500	CHIX	14:29:59
18	3428.500	CHIX	14:29:59
126	3429.000	LSE	14:29:50
470	3429.000	LSE	14:29:50
18	3429.000	BATE	14:29:50
24	3429.000	BATE	14:29:50
27	3429.000	BATE	14:29:50
30	3429.000	BATE	14:29:50
119	3429.500	CHIX	14:29:16
89	3429.500	BATE	14:29:14
524	3429.500	LSE	14:29:14
89	3426.500	LSE	14:27:22
10	3426.500	LSE	14:27:22
387	3426.500	LSE	14:27:22
28	3426.500	LSE	14:27:17
86	3427.000	CHIX	14:26:34
54	3427.000	CHIX	14:26:21
41	3426.500	LSE	14:26:10
530	3426.500	LSE	14:26:10
94	3426.000	CHIX	14:24:14
562	3427.500	LSE	14:23:53
558	3428.000	LSE	14:23:46
552	3428.500	LSE	14:23:46
482	3429.500	LSE	14:23:07
111	3430.000	CHIX	14:22:38
11	3430.000	CHIX	14:22:38
6	3430.000	CHIX	14:22:37
53	3430.000	CHIX	14:22:37
539	3430.000	LSE	14:21:31
97	3430.000	BATE	14:21:31
57	3430.500	LSE	14:19:48
623	3430.500	LSE	14:19:48
76	3430.500	LSE	14:19:48
95	3430.500	CHIX	14:19:48
303	3427.500	LSE	14:15:39
273	3427.500	LSE	14:15:39
512	3428.000	LSE	14:13:10
711	3429.500	LSE	14:13:08
100	3429.500	BATE	14:13:08
87	3430.500	CHIX	14:12:28
89	3430.500	BATE	14:12:28
86	3430.500	CHIX	14:12:28
886	3431.000	LSE	14:12:28
428	3431.000	LSE	14:12:28
100	3431.000	LSE	14:12:28
20	3430.000	LSE	14:11:47
673	3430.000	LSE	14:11:47
5	3426.500	CHIX	14:10:11
148	3426.500	CHIX	14:10:10
589	3424.500	LSE	14:03:56
559	3424.500	LSE	14:03:17
111	3424.500	CHIX	14:01:29
484	3424.000	LSE	14:00:01
97	3424.500	BATE	13:59:39
596	3424.500	LSE	13:59:32
97	3425.000	CHIX	13:57:21
580	3425.000	LSE	13:57:21
81	3424.500	CHIX	13:55:30
536	3424.500	LSE	13:55:30
567	3425.500	LSE	13:54:32
92	3425.500	BATE	13:54:32
95	3425.500	CHIX	13:51:48
528	3424.500	LSE	13:51:17
583	3425.000	LSE	13:50:50
429	3424.500	LSE	13:48:36
73	3424.500	LSE	13:48:36
98	3426.500	CHIX	13:47:31
2	3428.000	CHIX	13:46:59
550	3428.000	LSE	13:46:54
91	3428.000	BATE	13:46:54
80	3428.500	CHIX	13:46:10
202	3428.500	LSE	13:46:10
82	3428.500	CHIX	13:46:10
371	3428.500	LSE	13:46:10
49	3426.500	BATE	13:43:53
294	3427.000	LSE	13:43:45
200	3427.000	LSE	13:43:45
560	3425.000	LSE	13:39:33
136	3424.500	LSE	13:39:33
93	3425.500	CHIX	13:39:23
568	3425.500	LSE	13:35:06
95	3427.500	BATE	13:34:37
91	3427.500	CHIX	13:34:37
589	3427.500	LSE	13:34:37
248	3428.000	LSE	13:34:01
226	3428.000	LSE	13:34:01
50	3428.000	LSE	13:34:01
593	3426.500	LSE	13:31:40
96	3424.500	CHIX	13:30:01
89	3424.000	CHIX	13:30:01
233	3424.500	LSE	13:27:55
336	3424.500	LSE	13:27:55
548	3424.000	LSE	13:26:38
302	3425.000	LSE	13:26:09
235	3425.000	LSE	13:26:09
97	3425.500	BATE	13:26:08
585	3426.000	LSE	13:26:08
88	3426.000	CHIX	13:26:08
517	3425.000	LSE	13:23:05
85	3426.500	CHIX	13:22:55
13	3426.500	CHIX	13:22:55
565	3424.500	LSE	13:22:05
528	3425.500	LSE	13:18:26
576	3426.500	LSE	13:17:10
172	3426.000	LSE	13:16:05
89	3425.500	CHIX	13:14:50
105	3425.500	BATE	13:14:50
575	3426.000	LSE	13:14:25
96	3425.000	CHIX	13:12:07
62	3425.000	CHIX	13:12:07
25	3425.000	CHIX	13:12:07
106	3426.000	LSE	13:11:44
441	3426.000	LSE	13:11:44
103	3426.000	BATE	13:11:44
555	3425.000	LSE	13:05:56
95	3425.000	CHIX	13:05:09
300	3425.000	LSE	13:05:09
300	3425.000	LSE	13:05:09
10	3423.000	BATE	13:00:51
7	3423.000	BATE	13:00:51
33	3423.000	BATE	13:00:51
556	3423.500	LSE	12:58:00
85	3424.000	CHIX	12:57:06
285	3423.500	LSE	12:55:09
165	3423.500	LSE	12:55:09
17	3423.500	LSE	12:55:09
97	3423.500	LSE	12:55:09
433	3422.500	LSE	12:53:46
79	3422.500	LSE	12:53:46
83	3422.500	CHIX	12:52:29
239	3423.000	LSE	12:52:29
244	3423.000	LSE	12:52:29
594	3424.500	LSE	12:50:46
293	3425.500	LSE	12:50:23
257	3425.500	LSE	12:50:23
582	3428.500	LSE	12:49:16
86	3428.500	CHIX	12:49:16
85	3428.500	CHIX	12:46:41
98	3428.500	BATE	12:46:41
1	3428.500	BATE	12:46:41
429	3427.000	LSE	12:44:51
70	3427.000	LSE	12:44:51
80	3426.000	CHIX	12:41:08
282	3426.500	LSE	12:40:38
240	3426.500	LSE	12:40:38
73	3426.500	LSE	12:40:22
540	3427.500	LSE	12:38:56
54	3425.500	LSE	12:36:39
450	3425.500	LSE	12:36:39
34	3425.500	LSE	12:36:39
92	3425.000	CHIX	12:36:38
539	3426.500	LSE	12:36:38
39	3424.500	BATE	12:35:38
62	3424.500	BATE	12:35:38
61	3425.000	BATE	12:35:38
37	3425.000	BATE	12:35:38
584	3425.500	LSE	12:35:38
531	3423.500	LSE	12:33:29
97	3423.000	CHIX	12:30:49
536	3423.000	LSE	12:30:49
83	3422.500	CHIX	12:28:12
84	3422.000	CHIX	12:28:11
599	3422.500	LSE	12:26:32
625	3423.000	LSE	12:26:12
213	3422.000	LSE	12:25:18
139	3422.000	LSE	12:25:18
145	3422.000	LSE	12:25:18
568	3421.500	LSE	12:24:55
78	3419.500	CHIX	12:24:30
569	3420.500	LSE	12:23:27
49	3419.000	LSE	12:19:53
300	3419.000	LSE	12:19:53
229	3419.000	LSE	12:19:53
518	3419.000	LSE	12:18:33
63	3415.500	CHIX	12:15:58
26	3415.500	CHIX	12:15:58
381	3416.500	LSE	12:14:28
78	3416.500	LSE	12:14:28
78	3416.500	LSE	12:14:28
671	3417.500	LSE	12:14:27
47	3416.500	BATE	12:13:10
49	3416.500	BATE	12:13:10
454	3412.000	LSE	12:09:21
98	3412.000	LSE	12:09:21
27	3412.000	CHIX	12:09:21
62	3412.000	CHIX	12:09:21
60	3413.000	LSE	12:06:13
431	3413.000	LSE	12:06:13
80	3414.000	CHIX	12:06:07
86	3414.500	CHIX	12:06:04
495	3416.000	LSE	12:05:42
28	3413.500	CHIX	12:04:05
55	3413.500	CHIX	12:04:05
116	3413.000	BATE	12:03:51
111	3413.000	BATE	12:03:51
110	3413.500	CHIX	12:03:38
91	3413.500	CHIX	12:03:38
566	3413.500	LSE	12:03:10
8	3413.500	BATE	12:03:10
116	3413.500	BATE	12:03:10
295	3413.000	LSE	12:02:12
300	3413.000	LSE	12:02:12
569	3411.000	LSE	12:00:38
489	3411.000	LSE	12:00:00
113	3411.000	BATE	12:00:00
103	3412.000	BATE	11:59:48
97	3412.000	CHIX	11:59:48
84	3413.000	CHIX	11:59:30
489	3413.000	LSE	11:58:55
97	3413.000	CHIX	11:58:55
97	3413.500	CHIX	11:58:52
564	3410.000	LSE	11:54:56
1	3410.500	BATE	11:54:56
100	3410.500	BATE	11:54:56
86	3410.500	CHIX	11:54:56
112	3410.500	BATE	11:54:56
98	3410.000	CHIX	11:53:10
406	3411.500	LSE	11:53:01
70	3411.500	LSE	11:53:01
112	3411.500	LSE	11:52:59
80	3408.500	CHIX	11:51:52
16	3409.500	BATE	11:51:11
85	3409.500	BATE	11:51:11
545	3410.000	LSE	11:49:32
95	3411.000	CHIX	11:48:11
92	3411.500	CHIX	11:48:02
117	3412.000	BATE	11:48:02
121	3412.500	BATE	11:47:02
88	3413.500	CHIX	11:46:33
559	3414.000	LSE	11:46:33
491	3411.000	LSE	11:44:57
99	3410.000	CHIX	11:43:15
504	3414.000	LSE	11:42:00
31	3414.500	CHIX	11:41:39
53	3414.500	CHIX	11:41:39
106	3415.000	BATE	11:41:15
91	3416.000	CHIX	11:40:01
93	3416.000	CHIX	11:40:01
600	3416.500	LSE	11:40:01
123	3416.500	BATE	11:40:01
98	3417.000	CHIX	11:38:46
115	3417.000	BATE	11:38:46
81	3417.000	CHIX	11:38:46
140	3417.500	LSE	11:36:57
418	3417.500	LSE	11:36:57
88	3417.500	CHIX	11:34:49
111	3418.500	BATE	11:33:59
538	3419.500	LSE	11:32:38
34	3420.000	CHIX	11:32:03
65	3420.000	CHIX	11:32:03
123	3421.500	CHIX	11:32:02
519	3422.000	LSE	11:31:54
110	3422.000	BATE	11:31:54
108	3420.500	BATE	11:29:45
504	3421.000	LSE	11:29:17
62	3421.000	CHIX	11:29:17
33	3421.000	CHIX	11:29:17
123	3422.500	BATE	11:26:38
438	3423.000	LSE	11:26:38
73	3423.000	LSE	11:26:38
95	3423.500	CHIX	11:25:45
74	3423.500	CHIX	11:25:45
15	3423.500	CHIX	11:25:05
558	3424.500	LSE	11:25:01
109	3424.500	BATE	11:25:01
53	3423.500	CHIX	11:22:55
53	3423.500	CHIX	11:22:55
102	3423.000	BATE	11:21:39
7	3423.000	LSE	11:21:39
91	3423.000	CHIX	11:21:39
517	3423.000	LSE	11:21:39
15	3423.000	BATE	11:21:34
260	3423.500	LSE	11:21:34
257	3423.500	LSE	11:21:34
88	3423.500	CHIX	11:21:34
113	3424.500	BATE	11:19:21
51	3425.000	CHIX	11:19:17
100	3425.000	CHIX	11:19:17
486	3425.000	LSE	11:19:17
86	3425.500	CHIX	11:19:11
77	3422.500	BATE	11:16:15
28	3422.500	BATE	11:16:15
267	3422.500	LSE	11:16:15
199	3422.500	LSE	11:16:15
102	3422.500	BATE	11:16:15
76	3422.500	LSE	11:16:15
88	3423.500	CHIX	11:15:37
169	3422.500	LSE	11:13:38
102	3422.500	BATE	11:13:38
100	3422.500	BATE	11:13:38
416	3422.500	LSE	11:13:38
97	3423.000	CHIX	11:13:36
220	3423.000	LSE	11:13:36
398	3423.000	LSE	11:13:36
83	3423.500	CHIX	11:13:36
86	3423.500	CHIX	11:13:36
91	3418.500	CHIX	11:09:21
89	3419.000	CHIX	11:09:18
212	3419.500	LSE	11:09:18
323	3419.500	LSE	11:09:18
45	3419.500	BATE	11:09:18
75	3419.500	BATE	11:09:18
375	3418.500	LSE	11:07:42
110	3418.000	BATE	11:06:42
84	3418.500	CHIX	11:06:07
513	3419.500	LSE	11:05:02
30	3419.500	BATE	11:04:14
37	3419.500	BATE	11:04:14
16	3419.500	BATE	11:04:14
176	3420.000	CHIX	11:04:06
25	3419.500	BATE	11:04:05
94	3420.000	CHIX	11:04:05
1	3420.500	LSE	11:04:05
265	3420.500	LSE	11:04:05
123	3420.500	BATE	11:04:05
300	3420.500	LSE	11:04:05
96	3421.000	CHIX	11:03:16
505	3419.500	LSE	11:02:02
50	3420.000	CHIX	11:01:09
115	3418.500	BATE	10:58:18
577	3419.000	LSE	10:58:18
94	3420.000	CHIX	10:56:50
101	3420.500	BATE	10:56:45
96	3421.500	CHIX	10:56:44
366	3422.000	LSE	10:56:17
53	3422.000	LSE	10:56:17
70	3422.000	LSE	10:55:39
93	3420.000	CHIX	10:55:11
99	3420.000	CHIX	10:53:51
119	3420.500	BATE	10:53:44
101	3421.000	CHIX	10:53:44
111	3421.000	BATE	10:53:14
100	3421.000	BATE	10:53:14
488	3421.000	LSE	10:53:14
131	3420.000	CHIX	10:50:15
591	3420.500	LSE	10:50:10
317	3417.500	LSE	10:47:15
210	3417.500	LSE	10:47:15
90	3417.500	CHIX	10:47:15
37	3417.500	CHIX	10:45:29
83	3417.500	BATE	10:45:29
31	3417.500	BATE	10:45:04
61	3417.500	CHIX	10:45:03
477	3418.500	LSE	10:44:54
27	3418.500	LSE	10:44:54
113	3418.500	BATE	10:44:54
521	3420.000	LSE	10:44:23
68	3420.000	CHIX	10:44:23
29	3420.000	CHIX	10:44:23
92	3420.000	CHIX	10:44:23
105	3420.000	BATE	10:44:23
490	3417.500	LSE	10:39:59
89	3420.000	CHIX	10:39:25
102	3420.500	BATE	10:38:42
92	3422.500	CHIX	10:37:50
518	3422.500	LSE	10:37:50
537	3422.500	LSE	10:36:54
133	3420.500	LSE	10:35:35
111	3420.500	BATE	10:35:35
77	3421.500	CHIX	10:35:32
19	3421.500	CHIX	10:35:32
37	3422.000	CHIX	10:35:04
573	3423.000	LSE	10:34:02
93	3423.000	CHIX	10:34:02
525	3423.500	LSE	10:33:53
33	3423.500	BATE	10:33:53
70	3423.500	BATE	10:33:53
16	3423.500	BATE	10:33:53
120	3424.000	CHIX	10:33:44
115	3420.000	BATE	10:30:45
111	3421.500	BATE	10:29:54
86	3421.500	CHIX	10:29:54
226	3422.500	LSE	10:29:44
339	3422.500	LSE	10:29:44
96	3422.000	CHIX	10:28:08
110	3422.000	BATE	10:28:08
94	3422.500	CHIX	10:27:59
17	3423.000	LSE	10:27:59
565	3423.000	LSE	10:27:59
17	3423.000	LSE	10:27:59
110	3422.500	CHIX	10:25:06
542	3424.500	LSE	10:24:43
105	3424.500	BATE	10:24:15
160	3429.000	LSE	10:23:26
192	3429.000	LSE	10:23:26
150	3429.000	LSE	10:23:26
95	3430.500	CHIX	10:23:08
105	3433.000	BATE	10:22:56
85	3433.000	CHIX	10:22:56
489	3434.500	LSE	10:22:48
108	3436.000	BATE	10:21:06
81	3436.000	CHIX	10:21:06
523	3437.500	LSE	10:20:58
86	3437.500	CHIX	10:20:58
113	3436.000	BATE	10:20:16
527	3437.000	LSE	10:19:03
87	3435.500	CHIX	10:18:33
123	3436.000	BATE	10:18:05
49	3436.500	CHIX	10:17:24
48	3436.500	CHIX	10:17:24
488	3438.000	LSE	10:16:24
100	3438.500	CHIX	10:16:15
109	3438.500	BATE	10:15:27
509	3439.500	LSE	10:14:58
98	3439.000	CHIX	10:14:21
120	3439.000	CHIX	10:14:21
4	3439.000	CHIX	10:14:21
121	3439.000	BATE	10:14:21
590	3440.500	LSE	10:13:06
20	3438.000	CHIX	10:12:24
85	3439.000	CHIX	10:12:10
574	3440.000	LSE	10:12:07
111	3439.000	BATE	10:11:01
523	3442.500	LSE	10:10:04
89	3441.500	CHIX	10:10:04
107	3442.000	BATE	10:10:04
112	3442.000	BATE	10:10:04
98	3444.000	CHIX	10:08:20
552	3445.000	LSE	10:08:19
45	3445.500	CHIX	10:08:02
53	3445.500	CHIX	10:08:02
49	3444.000	CHIX	10:07:16
250	3444.000	LSE	10:04:55
344	3444.000	LSE	10:04:55
88	3444.000	CHIX	10:04:55
45	3444.500	BATE	10:04:05
73	3444.500	BATE	10:04:03
209	3446.000	LSE	10:04:01
58	3446.000	LSE	10:04:01
217	3446.000	LSE	10:04:01
124	3446.000	BATE	10:04:01
75	3446.500	CHIX	10:03:41
45	3446.500	CHIX	10:03:41
37	3446.500	CHIX	10:03:41
90	3446.000	CHIX	10:02:05
33	3446.000	BATE	10:02:05
73	3446.000	BATE	10:02:05
102	3445.500	CHIX	10:01:31
93	3446.000	CHIX	10:01:31
520	3446.000	LSE	10:01:31
519	3444.500	LSE	10:00:20
116	3443.000	BATE	09:58:06
98	3443.500	CHIX	09:58:04
573	3445.000	LSE	09:57:56
487	3444.000	LSE	09:55:54
99	3444.500	CHIX	09:55:43
118	3445.500	BATE	09:55:31
94	3444.000	CHIX	09:53:22
43	3444.000	CHIX	09:53:22
43	3444.000	CHIX	09:53:21
6	3444.000	BATE	09:53:21
6	3444.000	CHIX	09:53:21
101	3444.000	BATE	09:53:20
569	3444.000	LSE	09:53:20
498	3445.000	LSE	09:52:59
114	3442.500	BATE	09:51:48
97	3442.500	CHIX	09:51:48
547	3443.000	LSE	09:51:48
30	3442.000	CHIX	09:50:03
58	3442.000	CHIX	09:50:03
62	3442.000	BATE	09:50:02
52	3442.000	BATE	09:50:02
85	3442.500	CHIX	09:49:58
497	3443.500	LSE	09:49:49
188	3439.500	LSE	09:48:16
109	3441.500	BATE	09:45:58
90	3441.500	CHIX	09:45:58
2	3442.000	BATE	09:45:54
100	3442.000	BATE	09:45:54
70	3443.000	CHIX	09:45:39
26	3443.000	CHIX	09:45:39
36	3443.500	LSE	09:45:35
497	3443.500	LSE	09:45:35
25	3443.500	LSE	09:45:35
86	3439.000	CHIX	09:43:21
542	3439.500	LSE	09:43:10
87	3439.500	CHIX	09:41:41
106	3439.500	BATE	09:41:41
27	3440.500	CHIX	09:41:05
2	3439.500	CHIX	09:40:40
581	3439.000	LSE	09:40:40
9	3439.500	CHIX	09:40:26
12	3440.000	CHIX	09:39:45
12	3440.000	CHIX	09:39:45
12	3440.000	CHIX	09:39:45
513	3439.500	LSE	09:39:24
116	3439.500	BATE	09:39:24
103	3440.000	BATE	09:39:22
81	3440.500	CHIX	09:39:02
92	3441.000	CHIX	09:37:59
17	3441.000	CHIX	09:37:59
73	3441.000	CHIX	09:37:39
568	3439.000	LSE	09:35:50
519	3439.500	LSE	09:35:38
115	3439.500	BATE	09:35:38
89	3439.500	CHIX	09:35:38
41	3436.500	CHIX	09:33:04
53	3436.500	CHIX	09:33:04
40	3437.000	BATE	09:33:04
40	3437.000	BATE	09:33:04
25	3437.000	BATE	09:33:04
591	3438.000	LSE	09:31:49
93	3439.000	CHIX	09:31:39
9	3439.500	BATE	09:31:26
97	3439.500	BATE	09:31:26
88	3440.000	CHIX	09:30:50
91	3439.000	CHIX	09:30:11
458	3439.000	LSE	09:30:11
58	3439.000	LSE	09:30:11
123	3439.500	BATE	09:30:03
171	3440.500	LSE	09:30:02
320	3440.500	LSE	09:30:02
196	3436.500	LSE	09:28:19
306	3436.500	LSE	09:28:19
95	3436.500	CHIX	09:28:19
86	3437.500	CHIX	09:27:36
124	3438.000	BATE	09:26:19
83	3438.000	CHIX	09:26:19
464	3438.000	LSE	09:26:19
39	3438.000	LSE	09:26:10
88	3440.000	CHIX	09:24:12
108	3441.000	BATE	09:24:08
121	3441.500	BATE	09:24:03
433	3442.500	LSE	09:23:25
73	3442.500	LSE	09:23:25
108	3441.000	BATE	09:22:47
118	3441.500	CHIX	09:22:27
39	3442.000	LSE	09:22:20
457	3442.000	LSE	09:22:20
511	3442.500	LSE	09:22:20
559	3438.500	LSE	09:21:10
94	3438.500	CHIX	09:21:03
508	3439.500	LSE	09:21:03
93	3439.500	CHIX	09:21:03
99	3439.500	CHIX	09:21:03
112	3439.500	BATE	09:21:03
61	3438.500	CHIX	09:19:39
48	3438.500	CHIX	09:19:39
564	3438.000	LSE	09:19:30
537	3436.000	LSE	09:18:03
50	3434.500	CHIX	09:17:45
113	3433.000	BATE	09:16:08
36	3433.000	BATE	09:16:08
69	3433.000	BATE	09:15:59
422	3433.000	LSE	09:15:34
144	3433.000	LSE	09:15:34
106	3432.000	BATE	09:14:56
536	3433.000	LSE	09:14:41
87	3431.500	CHIX	09:13:25
100	3431.500	CHIX	09:13:25
1	3431.500	CHIX	09:13:25
84	3431.000	CHIX	09:13:25
87	3431.000	CHIX	09:13:25
120	3431.000	BATE	09:13:25
504	3431.500	LSE	09:13:22
486	3431.000	LSE	09:12:30
109	3431.000	BATE	09:10:29
2	3431.500	CHIX	09:10:10
80	3431.500	CHIX	09:10:10
569	3432.000	LSE	09:10:05
96	3432.500	CHIX	09:10:05
60	3432.500	CHIX	09:10:05
103	3432.500	BATE	09:10:05
30	3432.500	CHIX	09:10:05
230	3433.500	LSE	09:10:02
250	3433.500	LSE	09:10:02
83	3433.500	LSE	09:10:02
101	3433.000	BATE	09:09:54
127	3433.500	BATE	09:09:54
688	3431.500	LSE	09:09:24
122	3431.500	CHIX	09:08:43
121	3429.500	LSE	09:08:07
415	3429.500	LSE	09:08:07
98	3423.500	CHIX	09:06:27
84	3423.500	CHIX	09:06:27
94	3423.000	LSE	09:05:20
52	3423.000	LSE	09:05:20
353	3420.500	LSE	09:03:48
127	3420.500	LSE	09:03:48
32	3420.500	LSE	09:03:36
97	3421.000	CHIX	09:02:39
120	3421.000	BATE	09:02:39
517	3422.000	LSE	09:02:02
97	3424.000	CHIX	09:01:43
83	3424.500	CHIX	09:01:41
57	3424.000	LSE	09:01:09
63	3424.000	LSE	09:01:06
394	3424.000	LSE	09:01:04
101	3425.500	BATE	09:00:37
46	3427.000	BATE	09:00:34
73	3427.000	BATE	09:00:33
83	3426.500	CHIX	09:00:33
556	3428.000	LSE	09:00:16
84	3429.500	CHIX	08:59:17
116	3433.500	BATE	08:58:43
86	3433.500	CHIX	08:58:43
108	3434.000	LSE	08:58:43
76	3434.000	LSE	08:58:41
340	3434.000	LSE	08:58:41
81	3434.000	CHIX	08:58:41
513	3434.500	LSE	08:58:08
113	3433.000	BATE	08:56:40
94	3433.000	CHIX	08:56:40
558	3434.000	LSE	08:56:36
91	3434.500	CHIX	08:56:20
537	3430.000	LSE	08:55:01
106	3430.000	CHIX	08:54:01
103	3430.000	BATE	08:54:01
28	3431.000	CHIX	08:53:07
530	3430.000	LSE	08:52:57
103	3433.000	BATE	08:51:42
536	3433.000	LSE	08:51:31
23	3433.500	CHIX	08:51:31
58	3433.500	CHIX	08:51:31
107	3434.000	BATE	08:51:26
95	3434.500	CHIX	08:51:23
124	3434.500	BATE	08:50:36
493	3434.500	LSE	08:50:33
38	3435.500	CHIX	08:50:12
89	3435.000	CHIX	08:50:03
563	3435.500	LSE	08:49:48
80	3434.000	CHIX	08:48:37
540	3434.000	LSE	08:48:37
92	3434.500	CHIX	08:47:28
121	3434.500	BATE	08:47:28
521	3435.000	LSE	08:46:58
20	3435.500	CHIX	08:45:56
28	3435.500	BATE	08:45:56
62	3435.500	CHIX	08:45:56
21	3435.500	BATE	08:45:56
52	3435.500	BATE	08:45:56
17	3435.500	CHIX	08:45:56
530	3436.500	LSE	08:45:12
100	3436.500	BATE	08:45:12
93	3436.500	CHIX	08:45:12
510	3437.500	LSE	08:44:43
441	3437.000	LSE	08:44:07
87	3437.000	LSE	08:44:07
183	3437.500	CHIX	08:42:42
116	3437.500	BATE	08:42:42
81	3437.000	CHIX	08:42:42
90	3437.000	CHIX	08:42:42
115	3437.500	BATE	08:42:42
596	3437.500	LSE	08:42:12
528	3436.000	LSE	08:41:27
535	3436.500	LSE	08:41:00
117	3436.000	BATE	08:39:02
35	3436.500	CHIX	08:39:01
55	3436.500	CHIX	08:39:01
536	3438.000	LSE	08:38:39
82	3440.500	CHIX	08:38:10
214	3440.500	LSE	08:38:10
310	3440.500	LSE	08:38:10
271	3442.000	LSE	08:37:59
302	3442.000	LSE	08:37:59
111	3442.000	BATE	08:37:59
97	3442.000	CHIX	08:37:59
83	3438.500	CHIX	08:36:12
438	3444.000	LSE	08:35:35
148	3444.000	LSE	08:35:35
89	3445.000	CHIX	08:35:13
124	3445.500	BATE	08:35:13
38	3446.500	CHIX	08:34:27
42	3446.500	CHIX	08:34:27
108	3447.500	BATE	08:33:57
23	3448.500	CHIX	08:33:54
9	3448.500	BATE	08:33:54
99	3448.500	BATE	08:33:54
102	3448.500	BATE	08:33:54
22	3448.500	CHIX	08:33:54
54	3448.500	CHIX	08:33:54
552	3448.500	LSE	08:33:54
515	3449.500	LSE	08:33:46
84	3449.000	CHIX	08:33:35
87	3449.500	CHIX	08:33:32
94	3449.500	CHIX	08:33:11
522	3449.000	LSE	08:33:11
594	3441.000	LSE	08:31:48
82	3437.000	CHIX	08:30:08
119	3437.000	BATE	08:30:08
67	3437.000	BATE	08:30:08
39	3437.000	BATE	08:30:08
113	3437.500	CHIX	08:30:08
140	3436.000	CHIX	08:28:52
584	3436.000	LSE	08:28:52
120	3435.500	BATE	08:28:25
559	3436.000	LSE	08:28:05
90	3436.500	CHIX	08:28:04
539	3436.000	LSE	08:26:37
119	3435.500	BATE	08:25:43
90	3435.500	CHIX	08:25:43
28	3437.000	CHIX	08:25:15
99	3437.000	LSE	08:25:15
36	3437.000	LSE	08:25:15
207	3437.000	LSE	08:25:15
128	3437.000	CHIX	08:25:15
44	3437.000	BATE	08:25:15
184	3437.000	LSE	08:25:15
35	3437.000	BATE	08:25:15
17	3437.000	BATE	08:25:15
19	3437.000	BATE	08:25:15
18	3437.000	BATE	08:25:15
508	3437.000	LSE	08:25:15
84	3435.000	CHIX	08:24:35
624	3434.500	LSE	08:24:11
4	3434.500	BATE	08:24:11
103	3434.500	BATE	08:24:11
96	3434.500	BATE	08:24:11
88	3435.000	CHIX	08:23:53
98	3436.000	CHIX	08:23:53
570	3425.500	LSE	08:21:46
45	3425.500	CHIX	08:21:46
122	3425.500	BATE	08:21:46
40	3425.500	CHIX	08:21:46
97	3425.500	CHIX	08:20:53
67	3425.500	BATE	08:20:53
52	3425.500	BATE	08:20:53
52	3425.500	BATE	08:20:53
66	3425.500	BATE	08:20:53
348	3426.000	LSE	08:20:52
248	3426.000	LSE	08:20:52
92	3426.000	CHIX	08:20:26
412	3426.000	LSE	08:20:26
131	3426.000	LSE	08:20:26
87	3426.000	CHIX	08:19:45
102	3426.000	CHIX	08:19:45
78	3420.000	LSE	08:18:20
106	3418.000	BATE	08:17:10
73	3420.000	CHIX	08:17:05
8	3420.000	CHIX	08:17:05
87	3420.000	CHIX	08:17:05
80	3420.500	LSE	08:17:05
510	3420.500	LSE	08:17:05
107	3420.500	BATE	08:17:05
529	3421.500	LSE	08:17:04
91	3416.500	CHIX	08:15:35
91	3416.500	CHIX	08:15:35
500	3417.000	LSE	08:15:35
107	3416.500	BATE	08:14:24
10	3417.500	BATE	08:14:23
10	3417.500	CHIX	08:14:23
38	3417.500	BATE	08:14:23
96	3417.500	CHIX	08:14:23
30	3417.500	BATE	08:14:23
25	3417.500	BATE	08:14:23
557	3418.500	LSE	08:14:23
93	3418.500	CHIX	08:14:23
182	3418.500	BATE	08:14:23
49	3415.000	CHIX	08:13:02
39	3415.000	CHIX	08:12:56
434	3416.000	LSE	08:12:55
140	3416.000	LSE	08:12:55
97	3412.000	CHIX	08:12:08
97	3413.000	CHIX	08:12:02
488	3414.500	LSE	08:12:02
396	3416.000	LSE	08:11:47
108	3416.000	LSE	08:11:47
236	3413.000	LSE	08:11:16
274	3413.000	LSE	08:11:08
50	3413.000	LSE	08:11:08
22	3413.000	LSE	08:11:08
63	3413.000	LSE	08:11:08
158	3413.000	LSE	08:11:08
261	3413.000	LSE	08:11:08
131	3414.000	CHIX	08:11:08
88	3413.000	CHIX	08:11:08
515	3414.000	LSE	08:11:08
107	3405.500	BATE	08:10:02
31	3405.500	BATE	08:10:02
86	3405.500	BATE	08:10:02
121	3405.500	BATE	08:10:02
127	3406.000	BATE	08:10:02
511	3406.000	LSE	08:09:41
583	3406.000	LSE	08:09:41
200	3400.000	CHIX	08:08:35
91	3398.500	CHIX	08:07:29
120	3399.500	BATE	08:07:24
91	3399.000	CHIX	08:07:24
482	3399.500	LSE	08:07:24
112	3399.500	BATE	08:07:24
103	3400.000	BATE	08:07:23
63	3398.500	CHIX	08:06:31
21	3398.500	CHIX	08:06:31
513	3400.500	LSE	08:06:20
89	3400.500	CHIX	08:06:20
123	3401.000	BATE	08:06:20
575	3399.000	LSE	08:05:50
23	3400.000	LSE	08:05:29
539	3400.000	LSE	08:05:29
92	3400.500	CHIX	08:05:29
85	3401.500	CHIX	08:05:29
40	3401.500	CHIX	08:05:29
43	3401.500	CHIX	08:05:29
115	3400.000	CHIX	08:05:05
96	3399.000	CHIX	08:04:46
567	3397.500	LSE	08:04:36
68	3398.000	LSE	08:04:36
706	3398.000	LSE	08:04:36
473	3387.000	LSE	08:02:46
67	3387.000	LSE	08:02:46
108	3389.500	BATE	08:02:39
7	3389.500	BATE	08:02:39
6	3389.000	BATE	08:02:37
547	3389.500	LSE	08:02:37
600	3393.500	LSE	08:02:23
90	3394.500	CHIX	08:02:18
85	3395.000	CHIX	08:02:15
64	3395.500	BATE	08:02:15
54	3395.500	BATE	08:02:15
93	3396.500	CHIX	08:02:15
33	3397.000	BATE	08:01:54
113	3397.000	BATE	08:01:54
45	3397.000	BATE	08:01:54
58	3397.000	BATE	08:01:54
8	3397.000	BATE	08:01:54
143	3398.000	LSE	08:01:54
87	3398.000	CHIX	08:01:54
140	3398.000	BATE	08:01:54
97	3398.000	CHIX	08:01:54
436	3398.000	LSE	08:01:46
508	3400.500	LSE	08:01:34
93	3401.500	CHIX	08:01:34
93	3401.000	CHIX	08:01:34
569	3400.000	LSE	08:01:02
89	3400.500	CHIX	08:01:01
583	3400.500	LSE	08:00:55
528	3403.500	LSE	08:00:55
284	3404.500	LSE	08:00:53
229	3404.500	LSE	08:00:53
948	3404.500	LSE	08:00:53
610	3405.000	LSE	08:00:53
581	3404.000	LSE	08:00:19

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

POSBELLFLLLFBBF

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53