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

30th Mar 2022 07:00

RNS Number : 4625G

British American Tobacco PLC

30 March 2022

British American Tobacco p.l.c.

30 March 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:	29 March 2022
Number of ordinary shares of 25 pence each purchased:	270,000
Highest price paid per share (pence):	3305.50p
Lowest price paid per share (pence):	3205.50p
Volume weighted average price paid per share (pence):	3237.8219p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 173,420,718 of its shares in Treasury. The Company has 2,283,201,843 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 29 March 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	29/03/2022	200,000	3,238.1734	LSE
British American Tobacco p.l.c.	GB0002875804	29/03/2022	45,000	3,236.8294	CHIX
British American Tobacco p.l.c.	GB0002875804	29/03/2022	25,000	3,236.7962	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
262	3218.000	LSE	16:24:11
80	3218.000	LSE	16:24:11
26	3218.000	LSE	16:24:11
85	3217.000	CHIX	16:23:34
43	3217.000	CHIX	16:23:34
30	3217.000	BATE	16:23:18
26	3217.000	BATE	16:23:18
10	3217.000	BATE	16:23:18
651	3217.000	LSE	16:23:09
89	3217.000	CHIX	16:23:09
113	3217.000	BATE	16:22:49
95	3218.000	CHIX	16:22:36
182	3218.500	BATE	16:22:35
28	3219.000	CHIX	16:22:33
666	3219.000	LSE	16:22:33
79	3218.500	CHIX	16:22:23
16	3218.500	CHIX	16:22:23
592	3218.000	LSE	16:22:14
80	3218.000	LSE	16:22:14
62	3218.000	LSE	16:22:14
8	3218.000	CHIX	16:22:14
77	3218.000	CHIX	16:22:14
45	3217.500	BATE	16:21:46
85	3216.500	CHIX	16:21:23
14	3216.500	CHIX	16:21:23
608	3217.500	LSE	16:21:17
80	3217.500	LSE	16:21:13
11	3217.500	LSE	16:21:13
16	3217.000	LSE	16:21:12
17	3217.000	LSE	16:21:12
114	3216.500	BATE	16:21:08
98	3216.500	CHIX	16:21:08
93	3215.500	CHIX	16:20:17
98	3217.000	CHIX	16:20:00
124	3217.000	BATE	16:20:00
80	3217.500	CHIX	16:19:41
98	3217.500	LSE	16:19:38
595	3217.500	LSE	16:19:38
80	3217.000	CHIX	16:19:17
100	3217.500	BATE	16:19:05
647	3218.000	LSE	16:19:05
7	3218.500	CHIX	16:18:59
81	3218.500	CHIX	16:18:59
235	3211.500	LSE	16:18:05
107	3211.500	LSE	16:18:05
92	3212.000	CHIX	16:17:50
6	3212.000	CHIX	16:17:50
93	3212.500	CHIX	16:17:32
121	3213.000	BATE	16:17:31
417	3213.500	LSE	16:17:25
184	3213.500	LSE	16:17:25
98	3214.000	CHIX	16:17:06
637	3214.500	LSE	16:16:06
83	3215.000	CHIX	16:15:58
90	3215.000	CHIX	16:15:58
114	3215.000	BATE	16:15:58
109	3213.500	CHIX	16:15:19
74	3214.500	BATE	16:15:19
58	3214.500	BATE	16:15:19
120	3214.500	LSE	16:15:19
488	3214.500	LSE	16:15:19
94	3214.500	CHIX	16:15:07
665	3215.000	LSE	16:14:03
99	3215.500	CHIX	16:13:52
424	3218.000	LSE	16:13:24
194	3218.000	LSE	16:13:24
111	3218.000	BATE	16:13:24
8	3218.000	BATE	16:13:24
96	3219.000	CHIX	16:13:09
89	3219.000	CHIX	16:13:00
73	3219.000	CHIX	16:13:00
598	3219.000	LSE	16:11:54
95	3219.500	CHIX	16:11:53
105	3219.500	BATE	16:11:53
599	3220.000	LSE	16:11:27
309	3220.500	LSE	16:11:22
58	3220.500	CHIX	16:11:18
81	3220.000	CHIX	16:11:09
103	3220.000	BATE	16:10:02
78	3221.500	CHIX	16:09:48
14	3221.500	CHIX	16:09:48
88	3221.500	CHIX	16:09:37
318	3221.500	LSE	16:09:37
353	3221.500	LSE	16:09:37
101	3222.000	BATE	16:09:21
89	3222.500	CHIX	16:08:59
99	3223.000	CHIX	16:08:58
112	3223.000	BATE	16:08:58
39	3223.000	LSE	16:08:58
26	3223.000	LSE	16:08:58
500	3223.000	LSE	16:08:58
112	3223.000	LSE	16:08:58
19	3222.500	LSE	16:08:26
88	3222.500	CHIX	16:08:26
621	3221.000	LSE	16:07:35
99	3221.000	CHIX	16:07:35
7	3221.500	CHIX	16:07:02
83	3221.500	CHIX	16:07:02
2	3220.500	CHIX	16:06:18
57	3221.500	LSE	16:06:10
218	3221.500	LSE	16:06:10
306	3221.500	LSE	16:06:10
121	3221.500	BATE	16:06:10
102	3221.000	CHIX	16:06:10
587	3221.500	LSE	16:06:10
92	3221.500	BATE	16:06:10
23	3221.500	BATE	16:06:10
87	3221.500	CHIX	16:05:57
684	3221.500	LSE	16:05:11
90	3221.500	CHIX	16:05:11
86	3222.000	CHIX	16:04:17
115	3224.500	BATE	16:03:40
104	3225.000	BATE	16:03:39
694	3225.500	LSE	16:03:38
7	3225.500	CHIX	16:03:38
91	3225.500	CHIX	16:03:38
95	3226.000	CHIX	16:03:38
82	3226.000	CHIX	16:03:38
215	3225.000	LSE	16:02:08
98	3225.000	LSE	16:02:05
357	3225.000	LSE	16:02:05
1	3227.500	CHIX	16:01:47
81	3227.500	CHIX	16:01:47
5	3227.500	BATE	16:01:47
101	3227.500	BATE	16:01:47
94	3228.500	CHIX	16:01:42
124	3229.000	BATE	16:01:35
92	3229.500	CHIX	16:01:35
105	3229.500	CHIX	16:01:33
648	3228.000	LSE	16:01:04
107	3228.000	BATE	16:01:04
85	3229.000	CHIX	16:00:58
104	3227.000	BATE	16:00:29
701	3226.500	LSE	16:00:28
9	3222.500	CHIX	15:59:52
88	3222.000	CHIX	15:59:43
150	3222.500	LSE	15:59:42
250	3222.500	LSE	15:59:42
87	3222.000	CHIX	15:59:30
97	3221.000	CHIX	15:59:01
566	3221.000	LSE	15:59:01
602	3220.500	LSE	15:57:58
85	3220.500	LSE	15:57:58
109	3221.000	CHIX	15:57:38
109	3220.000	BATE	15:56:51
97	3220.500	CHIX	15:56:51
659	3221.000	LSE	15:56:40
150	3221.000	BATE	15:56:40
91	3221.000	CHIX	15:56:40
111	3221.500	BATE	15:56:19
82	3221.000	CHIX	15:55:50
250	3221.500	LSE	15:55:50
353	3221.500	LSE	15:55:50
97	3221.500	CHIX	15:55:40
87	3221.500	CHIX	15:55:40
58	3221.500	LSE	15:55:35
115	3221.500	LSE	15:55:35
86	3220.500	CHIX	15:54:45
617	3220.500	LSE	15:54:27
102	3219.000	BATE	15:53:37
97	3219.500	CHIX	15:53:36
420	3221.000	LSE	15:53:28
87	3220.000	CHIX	15:52:40
77	3221.000	CHIX	15:52:14
6	3221.000	CHIX	15:52:14
472	3221.500	LSE	15:52:14
112	3221.500	LSE	15:52:14
88	3220.500	CHIX	15:51:11
110	3220.500	BATE	15:51:11
93	3220.500	CHIX	15:51:11
108	3221.000	LSE	15:51:09
491	3221.000	LSE	15:51:09
250	3221.500	LSE	15:50:52
109	3221.500	LSE	15:50:52
44	3222.000	CHIX	15:49:54
80	3222.000	CHIX	15:49:54
121	3222.000	BATE	15:49:03
81	3222.500	CHIX	15:49:03
699	3223.000	LSE	15:49:03
100	3225.000	BATE	15:48:30
70	3225.000	CHIX	15:48:30
24	3225.000	BATE	15:48:30
16	3225.000	CHIX	15:48:30
99	3225.500	CHIX	15:48:06
644	3226.500	LSE	15:48:00
99	3225.500	CHIX	15:47:15
314	3226.500	LSE	15:47:04
308	3226.500	LSE	15:47:04
91	3227.500	CHIX	15:46:42
119	3228.500	BATE	15:46:36
80	3229.500	CHIX	15:46:26
669	3230.000	LSE	15:46:10
86	3229.000	CHIX	15:45:18
88	3229.500	BATE	15:45:17
12	3229.500	BATE	15:45:17
578	3231.000	LSE	15:45:01
97	3231.000	CHIX	15:45:01
86	3231.500	CHIX	15:44:40
508	3231.500	LSE	15:44:11
178	3231.500	LSE	15:44:11
101	3231.500	BATE	15:44:11
90	3231.500	CHIX	15:44:11
52	3231.500	BATE	15:44:11
53	3231.500	BATE	15:44:11
81	3232.000	CHIX	15:44:01
85	3231.500	CHIX	15:42:57
160	3232.000	LSE	15:42:55
447	3232.000	LSE	15:42:55
48	3230.500	BATE	15:41:49
36	3230.500	BATE	15:41:49
37	3230.500	BATE	15:41:49
84	3231.000	CHIX	15:41:49
90	3231.000	CHIX	15:41:49
688	3231.500	LSE	15:41:49
15	3232.000	CHIX	15:41:42
73	3230.500	BATE	15:41:10
82	3230.500	CHIX	15:41:10
35	3230.500	BATE	15:41:10
670	3231.000	LSE	15:41:07
99	3231.000	CHIX	15:41:07
88	3229.500	CHIX	15:39:44
106	3230.000	BATE	15:39:32
644	3230.500	LSE	15:39:27
96	3230.500	CHIX	15:39:27
535	3230.500	LSE	15:38:45
135	3230.500	LSE	15:38:45
102	3230.000	BATE	15:38:45
97	3230.500	CHIX	15:38:45
82	3231.000	CHIX	15:38:40
92	3231.000	CHIX	15:37:42
641	3230.500	LSE	15:37:03
582	3231.000	LSE	15:36:33
36	3231.000	CHIX	15:36:33
46	3231.000	CHIX	15:36:33
123	3233.500	BATE	15:35:21
96	3233.500	CHIX	15:35:21
113	3234.000	BATE	15:35:20
694	3234.500	LSE	15:35:02
46	3233.500	CHIX	15:34:36
31	3233.500	CHIX	15:34:36
12	3233.500	CHIX	15:34:36
89	3234.000	CHIX	15:34:32
86	3235.000	CHIX	15:34:08
666	3236.000	LSE	15:33:43
63	3235.500	BATE	15:32:51
17	3235.500	BATE	15:32:51
57	3235.500	BATE	15:32:51
31	3235.500	BATE	15:32:51
97	3236.000	CHIX	15:32:51
596	3236.000	LSE	15:32:51
98	3236.000	CHIX	15:32:51
93	3236.500	CHIX	15:32:46
109	3235.500	BATE	15:31:54
88	3235.500	CHIX	15:31:08
39	3235.500	LSE	15:31:08
549	3235.500	LSE	15:31:08
13	3236.000	CHIX	15:30:54
92	3236.000	CHIX	15:30:54
220	3236.500	LSE	15:30:31
372	3236.500	LSE	15:30:31
85	3236.000	CHIX	15:29:43
651	3237.500	LSE	15:29:19
99	3237.500	CHIX	15:29:19
108	3237.500	BATE	15:29:19
8	3238.500	CHIX	15:28:16
75	3238.500	CHIX	15:28:16
109	3239.000	BATE	15:28:14
293	3240.000	LSE	15:27:51
45	3240.000	LSE	15:27:51
100	3240.000	LSE	15:27:51
200	3240.000	LSE	15:27:51
87	3239.500	CHIX	15:27:15
262	3240.000	LSE	15:27:13
419	3240.000	LSE	15:27:13
120	3240.000	BATE	15:27:13
120	3240.000	CHIX	15:27:13
19	3240.500	BATE	15:27:09
37	3240.500	BATE	15:27:09
19	3240.500	BATE	15:27:09
43	3240.500	BATE	15:27:09
693	3240.500	LSE	15:27:01
99	3240.500	CHIX	15:27:01
85	3240.500	CHIX	15:27:01
86	3240.000	CHIX	15:25:01
36	3240.000	BATE	15:25:01
78	3240.000	BATE	15:25:01
75	3241.000	LSE	15:24:49
510	3241.000	LSE	15:24:49
345	3241.500	LSE	15:24:40
57	3241.500	CHIX	15:24:39
40	3241.500	CHIX	15:24:39
84	3238.500	CHIX	15:23:28
82	3238.500	CHIX	15:23:28
570	3239.000	LSE	15:23:17
138	3239.000	LSE	15:22:47
436	3239.000	LSE	15:22:47
62	3239.000	BATE	15:22:08
41	3239.000	BATE	15:22:08
114	3239.500	BATE	15:22:08
92	3239.500	CHIX	15:22:08
80	3241.000	CHIX	15:22:00
649	3239.500	LSE	15:21:41
80	3238.000	CHIX	15:21:02
444	3238.500	LSE	15:21:02
240	3238.500	LSE	15:21:01
69	3238.500	CHIX	15:20:12
251	3238.500	LSE	15:20:12
438	3238.500	LSE	15:20:12
131	3238.500	CHIX	15:20:12
54	3238.000	CHIX	15:18:50
110	3238.000	BATE	15:18:50
31	3238.000	CHIX	15:18:50
97	3238.500	CHIX	15:18:47
142	3239.000	BATE	15:18:30
110	3239.000	BATE	15:18:11
6	3239.000	BATE	15:18:11
682	3239.500	LSE	15:17:54
677	3239.500	LSE	15:17:54
91	3239.500	CHIX	15:17:54
173	3240.000	LSE	15:17:30
250	3240.000	LSE	15:17:30
164	3239.500	LSE	15:17:30
83	3239.500	CHIX	15:17:30
99	3240.000	CHIX	15:17:23
61	3240.000	CHIX	15:17:23
38	3240.000	CHIX	15:17:23
606	3239.500	LSE	15:16:47
117	3239.500	BATE	15:16:47
92	3239.500	CHIX	15:16:47
50	3239.500	CHIX	15:15:53
72	3239.500	CHIX	15:15:53
26	3238.500	LSE	15:15:28
36	3238.500	LSE	15:15:28
609	3237.500	LSE	15:14:04
120	3237.500	BATE	15:14:04
96	3237.500	CHIX	15:14:04
575	3237.500	LSE	15:14:04
93	3237.500	CHIX	15:14:04
80	3238.000	CHIX	15:14:03
39	3238.500	CHIX	15:13:53
102	3235.500	BATE	15:11:57
87	3236.000	CHIX	15:11:43
279	3236.500	LSE	15:11:43
302	3236.500	LSE	15:11:42
119	3237.000	BATE	15:11:42
118	3237.500	CHIX	15:11:42
95	3238.500	CHIX	15:11:36
706	3236.500	LSE	15:10:26
425	3236.000	LSE	15:10:03
176	3236.000	LSE	15:10:03
8	3236.500	CHIX	15:09:10
88	3236.500	CHIX	15:09:10
81	3238.500	CHIX	15:08:44
120	3238.000	BATE	15:08:44
113	3239.500	BATE	15:08:44
109	3239.500	BATE	15:08:44
150	3239.500	CHIX	15:08:44
394	3240.000	LSE	15:08:44
196	3240.000	LSE	15:08:44
133	3240.500	CHIX	15:08:42
691	3240.500	LSE	15:08:42
75	3241.500	CHIX	15:07:59
97	3241.500	CHIX	15:07:33
25	3241.500	CHIX	15:07:33
607	3241.000	LSE	15:07:32
115	3239.000	BATE	15:06:55
249	3239.500	LSE	15:06:11
359	3239.500	LSE	15:06:11
578	3240.000	LSE	15:06:09
102	3236.000	CHIX	15:05:35
98	3236.000	CHIX	15:05:35
64	3236.000	LSE	15:05:35
100	3236.000	LSE	15:05:35
124	3234.500	BATE	15:04:11
80	3235.000	CHIX	15:04:10
88	3235.000	BATE	15:04:10
37	3235.000	BATE	15:04:10
431	3235.500	LSE	15:04:07
222	3235.500	LSE	15:04:07
114	3235.500	CHIX	15:04:07
94	3236.500	CHIX	15:04:03
75	3236.000	CHIX	15:03:49
14	3236.000	CHIX	15:03:49
1	3235.500	CHIX	15:03:40
641	3235.500	LSE	15:03:40
103	3235.500	CHIX	15:03:40
341	3235.000	LSE	15:02:44
232	3235.000	LSE	15:02:44
108	3233.500	BATE	15:01:47
16	3233.500	BATE	15:01:47
593	3234.000	LSE	15:01:45
95	3234.000	CHIX	15:01:45
54	3234.000	BATE	15:01:45
55	3234.000	BATE	15:01:45
48	3234.500	CHIX	15:01:36
34	3234.500	CHIX	15:01:26
99	3234.500	CHIX	15:01:26
65	3235.000	LSE	15:01:08
545	3235.000	LSE	15:01:08
127	3235.000	BATE	15:01:08
107	3235.500	CHIX	15:01:03
88	3236.000	CHIX	15:00:58
85	3237.000	CHIX	15:00:47
629	3234.500	LSE	15:00:13
91	3234.500	CHIX	15:00:13
618	3235.500	LSE	15:00:07
592	3235.500	LSE	15:00:07
76	3230.500	BATE	14:58:17
19	3230.500	BATE	14:58:17
28	3230.500	BATE	14:58:12
561	3231.000	LSE	14:58:12
29	3231.000	LSE	14:58:12
90	3231.000	CHIX	14:58:12
104	3231.500	CHIX	14:58:06
38	3232.000	BATE	14:57:12
78	3232.000	BATE	14:57:12
115	3232.500	BATE	14:57:11
106	3232.500	BATE	14:57:11
21	3232.500	BATE	14:57:11
636	3233.000	LSE	14:57:11
99	3232.500	CHIX	14:57:11
128	3232.500	CHIX	14:57:11
630	3232.500	LSE	14:57:11
83	3233.000	CHIX	14:57:11
45	3233.000	CHIX	14:57:11
707	3233.000	LSE	14:56:55
5	3232.500	CHIX	14:56:45
86	3232.500	CHIX	14:56:45
56	3229.500	CHIX	14:55:13
16	3229.500	CHIX	14:55:13
165	3229.500	LSE	14:55:13
16	3229.500	CHIX	14:55:13
456	3229.500	LSE	14:55:13
83	3230.000	CHIX	14:55:11
16	3230.000	CHIX	14:55:11
407	3228.000	LSE	14:54:03
223	3228.000	LSE	14:54:03
110	3228.000	BATE	14:54:03
65	3229.500	CHIX	14:53:26
12	3229.500	CHIX	14:53:26
12	3229.500	CHIX	14:53:26
606	3231.000	LSE	14:53:09
92	3231.000	CHIX	14:53:09
81	3231.500	CHIX	14:53:06
616	3232.000	LSE	14:53:06
120	3232.000	BATE	14:53:06
113	3232.000	BATE	14:53:06
91	3232.000	CHIX	14:53:06
49	3230.500	CHIX	14:51:32
94	3230.500	CHIX	14:51:32
626	3230.500	LSE	14:51:32
174	3230.500	BATE	14:51:13
41	3230.500	CHIX	14:51:13
573	3231.500	LSE	14:51:13
111	3231.500	CHIX	14:50:43
91	3231.500	CHIX	14:50:42
90	3231.500	CHIX	14:50:42
353	3232.500	LSE	14:50:06
285	3232.500	LSE	14:50:06
85	3231.500	CHIX	14:49:09
701	3232.000	LSE	14:49:06
87	3231.000	CHIX	14:48:20
701	3232.000	LSE	14:48:18
124	3232.000	BATE	14:48:08
63	3232.500	CHIX	14:48:05
19	3232.500	CHIX	14:48:05
70	3233.500	CHIX	14:47:55
27	3233.500	CHIX	14:47:55
587	3234.000	LSE	14:47:49
94	3234.500	CHIX	14:47:08
12	3235.500	CHIX	14:47:05
71	3235.500	CHIX	14:47:05
635	3237.000	LSE	14:46:45
101	3237.000	BATE	14:46:45
36	3238.500	CHIX	14:46:11
44	3238.500	CHIX	14:46:11
36	3239.500	BATE	14:45:59
65	3239.500	BATE	14:45:59
84	3240.000	CHIX	14:45:59
85	3240.000	CHIX	14:45:59
191	3240.500	LSE	14:45:59
453	3240.500	LSE	14:45:59
12	3240.500	LSE	14:45:59
121	3240.500	BATE	14:45:31
95	3241.000	CHIX	14:45:15
99	3241.500	CHIX	14:45:15
243	3242.000	LSE	14:45:04
299	3242.000	LSE	14:45:04
107	3242.000	LSE	14:45:04
250	3242.000	LSE	14:44:39
81	3242.000	LSE	14:44:39
123	3240.000	BATE	14:44:09
98	3240.000	CHIX	14:44:09
99	3241.000	CHIX	14:43:59
389	3241.500	LSE	14:43:59
209	3241.500	LSE	14:43:59
57	3239.000	BATE	14:43:16
125	3239.500	LSE	14:43:05
374	3239.500	LSE	14:43:05
116	3239.500	LSE	14:43:05
93	3240.000	CHIX	14:43:02
443	3241.500	LSE	14:42:55
74	3241.500	CHIX	14:42:55
234	3241.500	LSE	14:42:55
16	3241.500	CHIX	14:42:55
27	3242.500	CHIX	14:42:46
65	3240.500	BATE	14:42:03
44	3240.500	BATE	14:42:03
96	3241.500	CHIX	14:42:03
83	3241.500	CHIX	14:42:03
119	3241.500	BATE	14:42:03
82	3241.500	CHIX	14:42:03
103	3241.500	BATE	14:42:03
277	3241.500	LSE	14:42:03
365	3241.500	LSE	14:42:03
103	3242.000	BATE	14:41:50
85	3242.000	CHIX	14:41:50
56	3243.000	CHIX	14:41:34
5	3243.000	CHIX	14:41:34
219	3241.500	LSE	14:41:05
166	3241.500	LSE	14:41:05
58	3241.500	LSE	14:41:05
258	3241.500	LSE	14:41:05
99	3242.500	CHIX	14:40:55
577	3240.000	LSE	14:40:27
58	3240.500	CHIX	14:40:15
337	3240.500	LSE	14:40:05
252	3240.500	LSE	14:40:05
586	3238.000	LSE	14:39:15
97	3238.000	CHIX	14:39:15
37	3238.500	CHIX	14:38:44
62	3238.500	CHIX	14:38:44
36	3239.500	LSE	14:38:44
450	3239.500	LSE	14:38:43
151	3239.500	LSE	14:38:43
11	3241.500	CHIX	14:38:23
80	3241.500	CHIX	14:38:22
521	3242.000	LSE	14:38:21
113	3242.500	BATE	14:38:21
12	3242.000	LSE	14:38:21
105	3242.000	LSE	14:38:21
120	3242.000	CHIX	14:38:21
111	3242.000	BATE	14:38:21
133	3242.500	BATE	14:38:21
14	3243.500	CHIX	14:38:19
680	3243.000	LSE	14:37:40
60	3243.000	CHIX	14:37:40
37	3243.000	CHIX	14:37:40
57	3244.000	CHIX	14:37:36
46	3244.000	CHIX	14:37:34
67	3243.000	CHIX	14:37:04
396	3242.500	LSE	14:37:02
72	3242.500	BATE	14:37:02
31	3242.500	BATE	14:37:02
18	3242.500	BATE	14:37:02
190	3242.500	LSE	14:37:02
91	3243.000	CHIX	14:37:00
67	3244.000	CHIX	14:36:46
613	3243.500	LSE	14:36:30
146	3242.500	BATE	14:36:02
18	3242.500	BATE	14:36:02
94	3245.500	CHIX	14:35:50
669	3245.500	LSE	14:35:50
690	3246.000	LSE	14:35:50
121	3246.000	BATE	14:35:50
98	3246.000	CHIX	14:35:50
69	3247.000	CHIX	14:35:46
14	3247.000	CHIX	14:35:46
89	3246.500	CHIX	14:35:46
104	3246.500	BATE	14:35:46
704	3247.000	LSE	14:35:46
89	3247.000	CHIX	14:35:46
205	3246.000	LSE	14:35:18
374	3246.000	LSE	14:35:18
98	3244.000	CHIX	14:35:02
23	3244.500	CHIX	14:35:01
95	3242.500	CHIX	14:34:38
349	3242.000	LSE	14:34:20
350	3242.000	LSE	14:34:20
94	3242.500	CHIX	14:34:18
36	3243.000	BATE	14:34:17
28	3243.000	BATE	14:34:17
79	3243.000	BATE	14:34:17
45	3244.000	CHIX	14:34:10
88	3243.500	CHIX	14:34:09
616	3244.000	LSE	14:34:05
160	3239.500	LSE	14:33:21
472	3239.500	LSE	14:33:21
37	3240.000	CHIX	14:33:01
145	3240.000	CHIX	14:33:01
91	3239.500	CHIX	14:33:01
118	3239.500	BATE	14:33:01
68	3239.500	CHIX	14:33:01
81	3239.500	BATE	14:33:01
24	3239.500	BATE	14:33:01
599	3239.500	LSE	14:33:01
21	3239.500	CHIX	14:33:01
93	3239.500	LSE	14:33:01
111	3240.500	BATE	14:32:54
115	3240.500	BATE	14:32:54
154	3240.500	CHIX	14:32:35
700	3240.500	LSE	14:32:18
91	3240.500	CHIX	14:32:18
592	3241.500	LSE	14:32:06
99	3241.000	CHIX	14:32:06
98	3242.500	CHIX	14:32:03
670	3242.500	LSE	14:32:03
105	3236.500	CHIX	14:31:30
94	3236.500	CHIX	14:31:21
675	3236.500	LSE	14:31:21
1	3230.500	LSE	14:30:43
610	3230.500	LSE	14:30:43
155	3234.500	LSE	14:30:33
155	3234.500	LSE	14:30:33
491	3236.000	LSE	14:30:21
148	3236.000	LSE	14:30:21
78	3237.000	LSE	14:30:20
541	3237.000	LSE	14:30:20
19	3229.500	CHIX	14:29:32
69	3229.500	CHIX	14:29:30
231	3230.000	LSE	14:29:30
300	3230.000	LSE	14:29:30
58	3230.000	LSE	14:29:30
106	3230.500	BATE	14:29:30
134	3230.500	CHIX	14:29:30
707	3231.500	LSE	14:29:30
142	3231.500	CHIX	14:29:30
124	3231.500	BATE	14:29:30
2	3231.500	BATE	14:27:40
127	3231.500	BATE	14:27:36
101	3232.000	BATE	14:27:35
80	3232.000	CHIX	14:27:35
695	3232.000	LSE	14:27:35
827	3232.500	LSE	14:27:29
109	3232.500	CHIX	14:27:29
94	3233.000	CHIX	14:27:29
94	3233.000	CHIX	14:27:29
142	3233.500	LSE	14:27:23
89	3230.500	CHIX	14:25:18
89	3231.500	CHIX	14:24:43
84	3231.500	CHIX	14:24:43
647	3232.000	LSE	14:24:10
105	3232.000	BATE	14:24:10
93	3232.500	CHIX	14:24:04
596	3232.500	LSE	14:21:47
100	3233.000	BATE	14:20:49
82	3233.000	CHIX	14:20:49
100	3234.000	BATE	14:20:34
76	3234.500	CHIX	14:20:34
34	3234.500	CHIX	14:20:34
10	3235.000	CHIX	14:20:25
698	3235.000	LSE	14:20:02
572	3234.500	LSE	14:19:00
83	3234.500	CHIX	14:19:00
79	3234.500	CHIX	14:16:28
567	3234.500	LSE	14:16:28
2	3234.500	CHIX	14:16:27
120	3235.000	BATE	14:16:27
92	3236.000	CHIX	14:16:06
113	3237.500	BATE	14:16:02
81	3238.000	CHIX	14:15:31
605	3238.500	LSE	14:15:31
80	3238.500	CHIX	14:15:31
440	3237.000	LSE	14:14:11
167	3237.000	LSE	14:14:11
93	3234.500	CHIX	14:12:11
577	3232.000	LSE	14:11:11
95	3234.000	CHIX	14:10:41
122	3235.500	BATE	14:09:24
84	3235.500	CHIX	14:09:24
696	3236.000	LSE	14:09:13
81	3238.000	CHIX	14:07:08
336	3239.000	LSE	14:07:07
335	3239.000	LSE	14:07:07
119	3240.500	BATE	14:06:07
44	3241.500	CHIX	14:05:59
51	3241.500	CHIX	14:05:59
85	3243.500	CHIX	14:05:01
589	3244.500	LSE	14:04:24
51	3244.500	LSE	14:04:24
91	3248.000	CHIX	14:03:37
83	3249.000	CHIX	14:03:30
119	3249.000	BATE	14:03:30
694	3249.000	LSE	14:03:30
86	3250.500	CHIX	14:01:07
258	3251.500	LSE	14:01:02
448	3251.500	LSE	14:01:02
116	3252.000	BATE	14:00:07
92	3252.500	CHIX	14:00:05
86	3253.000	CHIX	13:59:50
691	3253.500	LSE	13:59:45
90	3253.000	CHIX	13:57:46
121	3253.000	BATE	13:57:46
523	3253.500	LSE	13:57:03
88	3253.500	LSE	13:57:03
87	3253.500	CHIX	13:55:08
124	3253.000	BATE	13:55:08
96	3253.000	CHIX	13:55:08
627	3253.500	LSE	13:55:08
6	3252.000	CHIX	13:53:17
86	3252.000	CHIX	13:53:17
355	3252.000	LSE	13:53:15
264	3252.000	LSE	13:53:15
92	3252.500	CHIX	13:53:01
120	3253.000	BATE	13:52:09
95	3253.000	CHIX	13:52:09
99	3252.000	CHIX	13:50:06
481	3252.500	LSE	13:50:06
218	3252.500	LSE	13:50:06
32	3252.500	BATE	13:50:06
77	3252.500	BATE	13:50:06
33	3253.000	CHIX	13:49:36
671	3249.000	LSE	13:47:48
84	3249.500	CHIX	13:47:41
89	3248.500	CHIX	13:46:11
93	3249.500	CHIX	13:44:34
103	3249.500	BATE	13:44:34
93	3250.500	CHIX	13:44:31
426	3251.000	LSE	13:44:28
80	3251.000	LSE	13:44:28
200	3251.000	LSE	13:44:28
578	3251.000	LSE	13:44:28
97	3245.500	CHIX	13:41:47
110	3247.500	BATE	13:40:46
13	3249.500	CHIX	13:40:02
26	3249.500	BATE	13:40:02
77	3249.500	BATE	13:40:01
18	3250.000	CHIX	13:39:58
75	3250.000	CHIX	13:39:58
64	3249.500	CHIX	13:39:58
15	3249.500	CHIX	13:39:58
703	3250.000	LSE	13:39:58
43	3250.500	CHIX	13:39:31
54	3250.500	CHIX	13:39:31
164	3249.500	LSE	13:37:43
444	3249.500	LSE	13:37:43
80	3248.000	BATE	13:35:56
81	3248.000	CHIX	13:35:56
99	3250.000	CHIX	13:34:54
676	3250.000	LSE	13:34:54
118	3250.000	BATE	13:33:10
97	3250.000	CHIX	13:33:10
2	3250.000	CHIX	13:33:10
610	3250.500	LSE	13:33:10
99	3252.000	CHIX	13:32:02
115	3252.000	BATE	13:32:02
116	3252.000	CHIX	13:32:02
85	3252.500	CHIX	13:31:48
585	3252.500	LSE	13:31:22
613	3252.500	LSE	13:31:08
87	3251.000	CHIX	13:30:49
89	3249.000	CHIX	13:29:39
102	3249.000	BATE	13:29:39
12	3249.000	BATE	13:29:39
576	3249.000	LSE	13:28:11
685	3248.500	LSE	13:25:32
17	3248.500	LSE	13:25:32
91	3244.500	CHIX	13:24:34
95	3244.500	CHIX	13:24:34
103	3244.000	BATE	13:24:34
610	3246.000	LSE	13:24:08
92	3236.500	CHIX	13:20:55
672	3237.000	LSE	13:20:25
124	3241.000	BATE	13:19:22
98	3241.000	CHIX	13:19:22
94	3241.500	CHIX	13:18:39
692	3242.500	LSE	13:17:20
85	3238.500	CHIX	13:15:14
100	3239.000	BATE	13:15:14
99	3239.500	CHIX	13:15:07
682	3238.500	LSE	13:14:16
101	3236.500	BATE	13:12:41
36	3236.500	LSE	13:11:59
631	3236.500	LSE	13:11:59
95	3234.500	CHIX	13:11:08
628	3236.000	LSE	13:09:23
89	3236.000	CHIX	13:09:23
116	3238.500	BATE	13:07:43
94	3239.500	CHIX	13:07:29
109	3239.500	BATE	13:07:29
110	3240.500	CHIX	13:06:32
625	3240.500	LSE	13:06:31
103	3240.500	BATE	13:06:31
114	3240.500	BATE	13:06:31
94	3237.500	CHIX	13:05:50
85	3238.000	CHIX	13:05:50
620	3237.000	LSE	13:04:51
98	3235.000	CHIX	13:03:32
121	3229.500	BATE	12:59:45
97	3230.000	CHIX	12:59:45
607	3230.500	LSE	12:59:45
84	3225.500	CHIX	12:56:35
231	3225.500	LSE	12:56:35
353	3225.500	LSE	12:56:35
89	3225.500	CHIX	12:56:35
85	3225.500	CHIX	12:55:26
611	3223.000	LSE	12:53:02
83	3219.000	CHIX	12:50:53
92	3219.500	CHIX	12:50:53
623	3220.000	LSE	12:50:24
117	3219.500	BATE	12:48:17
94	3220.500	CHIX	12:48:17
80	3220.000	CHIX	12:48:17
112	3220.500	BATE	12:48:17
600	3221.000	LSE	12:48:17
104	3221.000	LSE	12:48:17
264	3212.500	LSE	12:44:54
342	3212.500	LSE	12:44:54
85	3212.500	CHIX	12:44:35
39	3212.500	CHIX	12:44:35
47	3212.500	CHIX	12:44:35
125	3210.500	LSE	12:42:34
473	3210.500	LSE	12:42:34
621	3212.000	LSE	12:41:48
115	3208.500	BATE	12:40:26
99	3208.500	CHIX	12:40:26
32	3208.500	CHIX	12:40:26
118	3208.500	CHIX	12:39:51
333	3209.000	LSE	12:39:48
2	3211.000	BATE	12:36:47
100	3211.000	BATE	12:36:47
632	3211.000	LSE	12:36:47
95	3211.000	CHIX	12:36:47
117	3211.000	BATE	12:36:47
606	3211.000	LSE	12:35:33
86	3211.000	CHIX	12:35:33
114	3211.000	CHIX	12:35:33
679	3205.500	LSE	12:30:48
82	3205.500	CHIX	12:30:48
88	3205.500	CHIX	12:28:08
265	3207.500	LSE	12:26:57
98	3207.500	CHIX	12:26:57
319	3207.500	LSE	12:26:56
47	3208.000	BATE	12:26:52
67	3208.000	BATE	12:26:52
82	3208.500	CHIX	12:25:41
104	3210.500	BATE	12:23:24
95	3210.500	CHIX	12:23:24
687	3211.000	LSE	12:23:24
95	3212.000	CHIX	12:20:13
84	3213.000	CHIX	12:19:37
119	3213.000	BATE	12:19:37
86	3214.500	CHIX	12:19:02
500	3215.000	LSE	12:19:02
186	3215.000	LSE	12:19:02
361	3213.000	LSE	12:14:14
80	3213.000	LSE	12:14:14
250	3213.000	LSE	12:14:14
93	3213.000	CHIX	12:14:14
14	3213.000	CHIX	12:14:14
124	3213.000	BATE	12:14:14
79	3213.000	CHIX	12:14:14
93	3213.000	CHIX	12:11:50
679	3213.000	LSE	12:11:50
88	3213.000	LSE	12:09:39
115	3212.500	LSE	12:09:39
80	3212.500	LSE	12:09:39
250	3213.000	LSE	12:09:39
70	3212.500	LSE	12:09:39
627	3215.000	LSE	12:09:39
89	3215.000	CHIX	12:09:39
87	3215.000	CHIX	12:09:39
116	3215.000	BATE	12:09:39
114	3217.500	BATE	12:04:57
672	3218.000	LSE	12:04:57
91	3218.000	CHIX	12:04:57
695	3220.500	LSE	12:03:57
80	3221.000	CHIX	12:03:45
658	3221.500	LSE	12:03:24
99	3221.500	CHIX	12:03:24
13	3221.500	BATE	12:03:24
27	3221.500	BATE	12:03:24
96	3221.500	CHIX	12:03:24
83	3221.500	BATE	12:03:24
24	3222.000	CHIX	12:01:44
246	3222.000	LSE	12:01:05
94	3222.000	LSE	12:01:05
119	3222.000	LSE	12:01:05
47	3221.500	CHIX	11:59:29
44	3221.500	CHIX	11:59:29
68	3222.500	CHIX	11:59:24
25	3222.500	CHIX	11:59:24
114	3223.000	BATE	11:58:45
7	3225.500	CHIX	11:57:36
87	3225.500	CHIX	11:57:19
208	3227.000	LSE	11:57:18
108	3226.500	BATE	11:57:18
408	3227.000	LSE	11:57:18
659	3227.000	LSE	11:57:18
80	3227.000	CHIX	11:57:18
84	3226.000	CHIX	11:53:06
85	3227.500	CHIX	11:52:47
22	3227.500	CHIX	11:52:01
116	3227.500	BATE	11:52:01
653	3228.000	LSE	11:52:01
91	3228.000	CHIX	11:52:01
76	3227.500	CHIX	11:52:01
83	3227.000	CHIX	11:50:02
641	3226.000	LSE	11:48:42
110	3226.000	BATE	11:48:42
98	3225.000	CHIX	11:46:23
671	3225.500	LSE	11:46:23
114	3220.500	BATE	11:42:41
87	3221.500	CHIX	11:42:39
673	3222.500	LSE	11:42:22
105	3224.500	BATE	11:39:41
95	3224.500	CHIX	11:39:41
90	3224.500	CHIX	11:37:46
607	3225.000	LSE	11:37:46
90	3225.000	CHIX	11:37:46
86	3225.000	CHIX	11:37:46
112	3225.000	BATE	11:37:46
36	3225.500	LSE	11:37:14
559	3225.500	LSE	11:37:14
4	3223.500	CHIX	11:34:24
316	3228.000	LSE	11:32:28
81	3228.000	CHIX	11:32:28
293	3228.000	LSE	11:32:28
98	3229.500	CHIX	11:30:49
81	3231.500	CHIX	11:29:44
124	3232.000	BATE	11:29:20
622	3232.000	LSE	11:29:20
85	3234.000	CHIX	11:27:24
576	3234.000	LSE	11:27:24
85	3234.500	BATE	11:25:51
18	3234.500	BATE	11:25:51
9	3234.500	BATE	11:25:51
97	3236.000	CHIX	11:25:43
96	3240.000	CHIX	11:24:15
587	3240.000	LSE	11:24:15
165	3241.000	LSE	11:22:32
473	3241.000	LSE	11:22:32
120	3241.000	BATE	11:22:32
90	3241.000	CHIX	11:22:32
589	3241.500	LSE	11:22:32
18	3242.000	CHIX	11:21:42
100	3242.000	CHIX	11:21:42
24	3242.000	CHIX	11:21:42
97	3241.000	CHIX	11:19:03
104	3240.500	BATE	11:19:03
590	3241.000	LSE	11:19:03
91	3242.000	CHIX	11:17:02
568	3242.000	LSE	11:17:02
101	3241.500	BATE	11:17:02
82	3241.000	CHIX	11:14:47
98	3242.000	CHIX	11:14:02
122	3242.000	BATE	11:14:02
599	3242.000	LSE	11:14:02
130	3242.000	BATE	11:14:02
583	3241.500	LSE	11:13:25
118	3242.000	CHIX	11:13:11
35	3242.000	CHIX	11:13:11
85	3241.000	CHIX	11:10:36
37	3241.000	CHIX	11:10:30
8	3238.500	BATE	11:08:11
85	3238.500	BATE	11:08:11
8	3238.500	BATE	11:08:11
250	3239.500	LSE	11:08:11
389	3239.500	LSE	11:08:11
83	3239.500	CHIX	11:08:11
90	3235.500	CHIX	11:05:26
29	3236.000	BATE	11:05:09
61	3236.000	BATE	11:05:09
12	3236.000	BATE	11:05:09
183	3236.000	LSE	11:04:14
250	3236.000	LSE	11:04:14
260	3236.000	LSE	11:04:14
91	3235.500	CHIX	11:04:14
633	3236.000	LSE	11:04:14
113	3235.500	CHIX	11:02:25
84	3235.500	CHIX	11:02:25
704	3235.000	LSE	11:00:21
77	3235.000	CHIX	11:00:21
100	3235.000	BATE	11:00:21
10	3235.000	CHIX	11:00:21
103	3235.500	BATE	10:57:44
85	3235.500	CHIX	10:57:44
98	3236.000	CHIX	10:57:44
632	3236.500	LSE	10:56:44
337	3235.000	LSE	10:53:11
98	3235.000	CHIX	10:53:11
249	3235.000	LSE	10:53:11
88	3236.000	CHIX	10:50:55
178	3237.000	LSE	10:50:42
352	3237.000	LSE	10:50:42
171	3237.000	LSE	10:50:42
18	3234.000	CHIX	10:49:44
83	3234.000	BATE	10:49:40
41	3234.000	BATE	10:49:40
63	3232.500	CHIX	10:47:41
90	3232.500	CHIX	10:47:41
648	3233.000	LSE	10:47:14
634	3232.500	LSE	10:45:39
102	3232.500	BATE	10:45:39
96	3232.500	CHIX	10:45:39
86	3233.000	CHIX	10:44:46
631	3233.000	LSE	10:44:46
85	3233.000	CHIX	10:44:46
15	3231.000	BATE	10:40:13
100	3231.000	BATE	10:40:13
167	3231.000	BATE	10:40:13
26	3231.000	BATE	10:40:13
578	3231.000	LSE	10:40:13
97	3231.000	CHIX	10:40:13
85	3231.000	CHIX	10:38:35
85	3231.000	CHIX	10:38:35
99	3231.500	CHIX	10:37:52
653	3233.000	LSE	10:37:52
20	3230.500	LSE	10:36:45
67	3230.500	LSE	10:36:45
267	3230.500	LSE	10:36:43
116	3230.500	LSE	10:36:42
668	3228.000	LSE	10:33:50
93	3227.500	CHIX	10:33:50
100	3228.000	BATE	10:33:50
94	3226.000	CHIX	10:30:02
93	3225.500	CHIX	10:28:33
586	3226.000	LSE	10:28:33
111	3226.000	BATE	10:28:33
117	3226.500	BATE	10:27:23
83	3227.000	CHIX	10:27:23
647	3227.000	LSE	10:27:23
50	3227.000	CHIX	10:27:23
48	3227.000	CHIX	10:27:23
623	3224.500	LSE	10:24:02
91	3224.500	CHIX	10:24:02
744	3225.000	LSE	10:24:00
94	3223.500	CHIX	10:22:52
115	3221.500	BATE	10:20:56
84	3221.500	CHIX	10:20:56
87	3221.500	CHIX	10:19:11
603	3222.000	LSE	10:18:49
121	3222.500	BATE	10:18:19
96	3222.500	CHIX	10:18:19
677	3223.000	LSE	10:17:00
86	3223.500	CHIX	10:16:31
80	3228.500	CHIX	10:15:11
75	3228.500	CHIX	10:15:09
640	3228.000	LSE	10:14:45
105	3228.000	BATE	10:14:28
101	3229.500	CHIX	10:14:04
595	3231.000	LSE	10:14:00
48	3231.000	LSE	10:14:00
86	3228.500	CHIX	10:11:54
121	3228.500	BATE	10:11:54
602	3229.000	LSE	10:11:49
91	3229.000	CHIX	10:11:49
95	3229.000	LSE	10:11:49
31	3229.500	CHIX	10:11:01
10	3229.000	CHIX	10:10:27
635	3228.000	LSE	10:09:47
96	3230.000	CHIX	10:08:14
679	3230.000	LSE	10:08:14
678	3232.000	LSE	10:08:03
90	3232.500	CHIX	10:06:19
574	3232.500	LSE	10:06:19
121	3232.500	BATE	10:06:19
16	3233.000	CHIX	10:05:27
74	3233.000	CHIX	10:05:27
707	3234.000	LSE	10:05:21
88	3234.000	CHIX	10:04:55
69	3234.000	LSE	10:04:55
3	3233.500	CHIX	10:04:48
104	3231.000	BATE	10:03:12
648	3231.500	LSE	10:03:11
101	3231.500	CHIX	10:03:11
86	3231.500	CHIX	10:03:11
546	3232.000	LSE	10:02:12
159	3232.000	LSE	10:02:12
37	3232.000	BATE	10:02:12
68	3232.000	BATE	10:02:12
51	3231.000	CHIX	10:01:22
90	3227.500	CHIX	09:57:14
12	3227.500	LSE	09:57:14
621	3227.500	LSE	09:57:14
114	3227.500	BATE	09:57:14
142	3228.000	BATE	09:55:59
86	3229.000	CHIX	09:55:33
90	3229.500	CHIX	09:55:11
90	3229.500	CHIX	09:55:11
204	3230.000	LSE	09:55:11
473	3230.000	LSE	09:55:11
210	3230.500	LSE	09:54:41
210	3230.500	LSE	09:54:40
596	3227.000	LSE	09:51:55
92	3227.000	CHIX	09:51:55
104	3228.000	BATE	09:49:22
270	3228.500	LSE	09:49:02
98	3228.500	CHIX	09:49:02
89	3228.500	CHIX	09:49:02
651	3227.500	LSE	09:46:33
82	3227.000	CHIX	09:45:00
15	3227.000	CHIX	09:45:00
117	3227.500	BATE	09:45:00
97	3227.500	CHIX	09:45:00
94	3228.000	CHIX	09:45:00
570	3228.000	LSE	09:44:00
663	3226.000	LSE	09:42:04
106	3226.500	CHIX	09:42:04
84	3226.000	CHIX	09:42:04
121	3226.000	BATE	09:42:04
111	3225.500	BATE	09:36:47
117	3225.500	LSE	09:36:47
141	3225.500	LSE	09:36:47
174	3225.500	LSE	09:36:47
189	3225.500	LSE	09:36:46
64	3226.000	CHIX	09:36:46
112	3226.000	BATE	09:36:46
31	3226.000	CHIX	09:36:46
107	3226.500	CHIX	09:36:46
309	3227.000	LSE	09:36:32
47	3227.000	LSE	09:36:32
138	3227.000	LSE	09:36:32
99	3227.000	CHIX	09:36:22
92	3227.000	CHIX	09:32:57
112	3226.500	BATE	09:32:57
96	3226.500	CHIX	09:32:57
631	3227.000	LSE	09:32:22
684	3226.500	LSE	09:30:04
88	3226.500	CHIX	09:30:04
88	3225.000	BATE	09:27:54
36	3225.000	BATE	09:27:47
92	3225.500	CHIX	09:27:47
677	3226.000	LSE	09:27:47
1	3226.000	LSE	09:27:47
102	3226.500	BATE	09:26:35
582	3227.500	LSE	09:26:35
12	3227.500	LSE	09:26:35
112	3227.000	CHIX	09:26:35
11	3228.000	CHIX	09:26:32
25	3228.000	CHIX	09:26:32
32	3228.000	CHIX	09:26:32
28	3228.000	CHIX	09:26:32
93	3227.500	CHIX	09:23:03
189	3228.000	LSE	09:22:39
279	3228.000	LSE	09:22:39
234	3228.000	LSE	09:22:39
80	3229.500	CHIX	09:21:15
118	3230.500	BATE	09:21:15
98	3231.000	CHIX	09:21:08
620	3231.000	LSE	09:21:08
65	3231.000	LSE	09:21:08
31	3231.500	CHIX	09:20:10
109	3231.000	BATE	09:18:29
85	3231.500	CHIX	09:18:23
391	3232.000	LSE	09:18:23
263	3232.000	LSE	09:18:23
95	3234.500	CHIX	09:16:45
90	3237.500	CHIX	09:15:31
122	3237.500	BATE	09:15:31
658	3238.500	LSE	09:15:19
84	3238.500	CHIX	09:15:19
108	3239.000	BATE	09:15:00
639	3240.000	LSE	09:14:12
93	3240.000	CHIX	09:14:12
42	3240.000	LSE	09:14:11
84	3239.500	CHIX	09:11:48
669	3241.500	LSE	09:10:54
100	3242.000	BATE	09:10:54
598	3242.500	LSE	09:10:54
99	3242.500	CHIX	09:10:54
86	3242.500	CHIX	09:10:54
53	3243.000	CHIX	09:09:22
23	3243.000	CHIX	09:09:22
13	3242.000	CHIX	09:06:45
36	3242.000	CHIX	09:06:45
119	3241.500	BATE	09:06:44
93	3242.000	CHIX	09:06:43
241	3243.000	LSE	09:06:18
335	3243.000	LSE	09:06:18
85	3242.000	CHIX	09:05:10
109	3242.500	BATE	09:05:10
80	3243.500	CHIX	09:05:05
640	3244.500	LSE	09:05:02
697	3242.000	LSE	09:02:35
99	3242.000	CHIX	09:02:35
87	3243.000	CHIX	09:00:55
50	3243.000	CHIX	09:00:55
80	3243.000	CHIX	09:00:55
118	3242.500	BATE	09:00:55
113	3244.000	BATE	09:00:18
95	3245.000	CHIX	09:00:18
601	3246.500	LSE	08:59:58
12	3246.500	LSE	08:59:58
169	3246.500	LSE	08:59:58
422	3246.500	LSE	08:59:58
20	3243.500	CHIX	08:56:56
71	3243.500	CHIX	08:56:56
694	3245.000	LSE	08:56:24
94	3245.000	CHIX	08:56:24
142	3245.000	BATE	08:56:24
81	3245.000	CHIX	08:56:24
20	3244.000	CHIX	08:54:38
62	3246.500	LSE	08:52:47
14	3246.500	LSE	08:52:47
229	3247.000	LSE	08:52:47
88	3246.500	LSE	08:52:47
250	3246.500	LSE	08:52:47
91	3250.000	CHIX	08:51:52
12	3250.000	CHIX	08:51:52
90	3250.000	CHIX	08:51:52
113	3249.500	BATE	08:51:52
585	3250.000	LSE	08:51:52
105	3251.000	BATE	08:50:44
92	3251.000	CHIX	08:50:44
86	3251.500	CHIX	08:50:44
93	3251.500	CHIX	08:49:06
500	3252.000	LSE	08:49:06
182	3252.000	LSE	08:49:06
588	3253.500	LSE	08:47:42
123	3250.500	BATE	08:46:42
97	3251.500	CHIX	08:45:57
248	3252.000	BATE	08:45:57
81	3252.500	CHIX	08:45:57
18	3253.500	CHIX	08:45:37
20	3252.500	CHIX	08:45:15
1	3252.500	LSE	08:45:15
110	3252.500	CHIX	08:45:15
692	3252.500	LSE	08:45:15
583	3251.000	LSE	08:44:09
98	3246.000	CHIX	08:43:00
572	3247.500	LSE	08:42:48
92	3247.500	CHIX	08:42:48
606	3247.000	LSE	08:40:31
110	3248.000	CHIX	08:40:16
607	3248.000	LSE	08:38:59
102	3249.000	BATE	08:38:12
101	3249.000	BATE	08:38:12
109	3250.000	CHIX	08:38:11
596	3250.000	LSE	08:38:11
82	3249.500	CHIX	08:38:11
92	3249.500	CHIX	08:38:11
111	3249.000	BATE	08:36:04
683	3249.500	LSE	08:36:04
93	3249.500	CHIX	08:36:04
98	3249.500	CHIX	08:36:04
688	3249.500	LSE	08:33:10
87	3248.500	CHIX	08:32:31
50	3247.000	LSE	08:31:15
365	3247.000	LSE	08:31:15
54	3247.000	LSE	08:31:15
115	3247.000	LSE	08:31:15
86	3244.500	CHIX	08:30:57
52	3250.000	LSE	08:30:08
112	3250.000	LSE	08:30:08
489	3250.000	LSE	08:30:08
689	3253.000	LSE	08:30:02
96	3258.500	CHIX	08:29:25
87	3258.500	CHIX	08:29:25
123	3258.500	BATE	08:29:25
117	3262.000	BATE	08:28:26
100	3266.500	BATE	08:28:19
80	3267.000	CHIX	08:27:48
120	3267.000	CHIX	08:27:48
699	3268.000	LSE	08:27:48
8	3268.000	LSE	08:27:48
133	3269.000	CHIX	08:27:43
120	3270.500	BATE	08:26:42
596	3272.000	LSE	08:26:36
84	3265.500	CHIX	08:24:38
89	3265.500	CHIX	08:24:38
454	3266.000	LSE	08:24:35
193	3266.000	LSE	08:24:35
122	3266.000	BATE	08:24:35
88	3265.000	CHIX	08:23:24
103	3265.000	CHIX	08:23:24
10	3265.000	CHIX	08:23:16
696	3266.000	LSE	08:23:16
250	3267.500	LSE	08:22:09
97	3268.000	LSE	08:22:09
115	3268.000	LSE	08:22:09
196	3268.000	LSE	08:22:09
380	3261.500	LSE	08:20:00
41	3261.500	CHIX	08:20:00
49	3261.500	CHIX	08:20:00
119	3261.500	LSE	08:19:56
80	3261.500	LSE	08:19:56
86	3261.500	LSE	08:19:56
98	3262.500	CHIX	08:19:52
100	3262.000	BATE	08:18:40
81	3263.000	CHIX	08:18:40
96	3264.500	CHIX	08:18:36
116	3264.500	BATE	08:18:36
566	3265.000	LSE	08:18:29
97	3265.500	CHIX	08:18:00
673	3266.000	LSE	08:18:00
19	3266.000	BATE	08:17:32
93	3266.000	BATE	08:17:32
113	3266.000	BATE	08:17:32
86	3266.500	CHIX	08:17:32
528	3267.000	LSE	08:17:32
86	3267.000	CHIX	08:17:32
91	3267.000	LSE	08:17:32
47	3266.000	LSE	08:16:41
99	3266.500	CHIX	08:16:27
40	3263.500	CHIX	08:14:23
28	3263.500	CHIX	08:14:23
28	3263.500	CHIX	08:14:23
196	3265.000	LSE	08:14:12
392	3265.000	LSE	08:14:12
452	3265.000	LSE	08:13:52
179	3265.000	LSE	08:13:52
90	3264.500	CHIX	08:12:37
93	3266.500	CHIX	08:12:23
120	3267.500	BATE	08:12:14
670	3269.000	LSE	08:11:21
10	3274.500	CHIX	08:11:07
113	3274.500	BATE	08:11:07
109	3274.500	BATE	08:11:07
88	3274.500	CHIX	08:11:07
92	3276.000	CHIX	08:10:25
700	3277.500	LSE	08:10:24
127	3277.000	CHIX	08:10:24
81	3278.000	CHIX	08:09:46
620	3278.500	LSE	08:09:46
292	3279.000	LSE	08:09:04
233	3279.000	LSE	08:09:04
54	3279.000	LSE	08:09:01
87	3281.000	CHIX	08:08:38
87	3283.000	CHIX	08:07:50
106	3285.500	BATE	08:07:42
100	3286.000	BATE	08:07:31
701	3287.500	LSE	08:07:31
97	3287.000	CHIX	08:07:31
578	3290.000	LSE	08:07:13
97	3284.500	CHIX	08:06:29
283	3285.500	LSE	08:06:29
375	3285.500	LSE	08:06:29
33	3286.000	LSE	08:06:09
166	3286.000	LSE	08:06:09
450	3286.000	LSE	08:06:09
87	3282.000	CHIX	08:05:40
88	3288.500	CHIX	08:05:17
96	3291.000	CHIX	08:05:17
108	3290.000	BATE	08:05:17
86	3293.000	CHIX	08:04:56
79	3294.500	LSE	08:04:55
587	3294.500	LSE	08:04:55
604	3295.000	LSE	08:04:52
112	3292.000	BATE	08:04:02
97	3292.000	CHIX	08:04:02
15	3294.000	BATE	08:03:45
15	3294.000	BATE	08:03:44
95	3294.000	LSE	08:03:44
384	3294.000	LSE	08:03:44
228	3294.000	LSE	08:03:44
93	3295.500	CHIX	08:03:15
89	3295.500	CHIX	08:03:15
116	3298.000	BATE	08:02:50
99	3299.000	CHIX	08:02:32
187	3299.000	BATE	08:02:32
140	3299.000	CHIX	08:02:32
684	3299.500	LSE	08:02:32
91	3302.000	CHIX	08:02:25
570	3303.500	LSE	08:02:20
699	3304.500	LSE	08:02:14
97	3305.500	CHIX	08:02:10
87	3298.000	CHIX	08:01:30
9	3298.000	CHIX	08:01:28
692	3298.000	LSE	08:01:28
588	3298.000	LSE	08:01:05
736	3295.500	LSE	08:00:41
706	3296.500	LSE	08:00:41
370	3289.500	LSE	08:00:13

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

POSQKLFLLXLEBBF

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53