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

21st Jun 2022 07:00

RNS Number : 5389P

British American Tobacco PLC

21 June 2022

British American Tobacco p.l.c.

21 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:	20 June 2022
Number of ordinary shares of 25 pence each purchased:	520,000
Highest price paid per share (pence):	3540.00p
Lowest price paid per share (pence):	3435.50p
Volume weighted average price paid per share (pence):	3496.0946p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 196,240,229 of its shares in Treasury. The Company has 2,260,547,172 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 20 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	20/06/2022	350,000	3,495.6212	LSE
British American Tobacco p.l.c.	GB0002875804	20/06/2022	120,000	3,497.0665	CHIX
British American Tobacco p.l.c.	GB0002875804	20/06/2022	50,000	3,497.0754	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	ExecutionTime
20	3506.500	CHIX	16:17:45
600	3506.500	CHIX	16:17:45
224	3506.500	CHIX	16:17:45
9	3506.000	CHIX	16:17:40
146	3506.000	CHIX	16:17:40
182	3506.000	CHIX	16:17:40
17	3506.000	CHIX	16:17:40
54	3505.500	LSE	16:17:13
130	3505.500	LSE	16:16:58
98	3505.500	LSE	16:16:58
182	3505.500	LSE	16:16:58
9	3505.000	CHIX	16:16:27
47	3505.000	CHIX	16:16:27
199	3505.000	LSE	16:16:24
200	3505.000	LSE	16:16:24
166	3505.000	LSE	16:16:24
25	3505.000	BATE	16:16:09
183	3505.000	BATE	16:16:09
140	3505.000	BATE	16:16:09
216	3505.000	BATE	16:16:09
190	3505.000	LSE	16:16:09
190	3505.000	LSE	16:16:09
291	3505.000	LSE	16:15:50
200	3505.000	LSE	16:15:50
9	3504.500	CHIX	16:15:46
75	3504.500	CHIX	16:15:46
72	3504.500	CHIX	16:15:46
197	3504.500	BATE	16:15:46
2370	3504.500	LSE	16:15:39
1014	3504.500	LSE	16:15:39
467	3504.000	CHIX	16:13:40
135	3504.000	CHIX	16:13:40
590	3504.500	LSE	16:13:40
538	3505.000	LSE	16:13:29
616	3505.500	LSE	16:12:25
175	3506.000	LSE	16:12:18
613	3506.000	LSE	16:12:18
456	3506.500	LSE	16:12:18
77	3506.500	LSE	16:12:18
395	3506.500	BATE	16:12:18
332	3506.500	LSE	16:12:18
329	3506.500	CHIX	16:12:18
109	3506.500	CHIX	16:12:18
271	3506.500	BATE	16:12:18
162	3506.500	CHIX	16:12:18
151	3507.000	CHIX	16:12:06
6	3507.000	CHIX	16:12:06
151	3507.000	CHIX	16:12:06
151	3507.000	CHIX	16:12:06
151	3507.000	CHIX	16:12:06
151	3507.000	CHIX	16:12:06
190	3506.500	LSE	16:11:46
22	3506.000	CHIX	16:11:10
102	3506.000	LSE	16:11:07
491	3506.000	LSE	16:11:07
517	3506.500	LSE	16:10:44
514	3507.000	LSE	16:10:33
639	3505.000	CHIX	16:09:29
429	3505.500	LSE	16:09:24
200	3506.500	LSE	16:09:22
200	3506.000	LSE	16:09:22
90	3506.000	LSE	16:09:22
141	3506.500	LSE	16:09:22
126	3506.000	LSE	16:09:22
144	3506.500	LSE	16:09:22
103	3506.500	LSE	16:09:22
126	3506.500	LSE	16:09:22
2	3506.500	LSE	16:09:22
129	3505.500	LSE	16:09:22
144	3506.000	LSE	16:09:22
141	3506.000	LSE	16:09:22
276	3506.500	BATE	16:09:22
161	3507.000	LSE	16:09:22
863	3507.000	LSE	16:09:22
174	3507.000	LSE	16:09:22
83	3507.000	LSE	16:09:22
268	3506.500	BATE	16:09:22
35	3506.500	BATE	16:09:22
655	3506.500	CHIX	16:09:22
84	3506.500	BATE	16:09:22
200	3506.500	LSE	16:08:28
407	3506.500	LSE	16:06:45
200	3506.500	LSE	16:06:45
28	3506.500	CHIX	16:06:45
352	3506.500	LSE	16:06:45
682	3506.500	CHIX	16:06:45
427	3506.500	LSE	16:06:45
200	3507.000	LSE	16:06:36
144	3507.000	LSE	16:06:36
141	3507.000	LSE	16:06:36
200	3507.000	LSE	16:06:12
141	3507.000	LSE	16:06:12
529	3508.500	LSE	16:05:15
613	3509.500	LSE	16:05:11
302	3510.000	LSE	16:04:49
200	3510.000	LSE	16:04:49
512	3510.000	LSE	16:04:49
635	3510.000	CHIX	16:04:49
536	3510.500	LSE	16:04:45
422	3510.000	LSE	16:04:09
413	3510.000	LSE	16:04:09
668	3510.000	BATE	16:04:09
623	3509.000	LSE	16:03:02
658	3509.000	CHIX	16:03:02
683	3509.500	CHIX	16:02:57
600	3510.000	LSE	16:02:57
418	3510.000	BATE	16:02:57
88	3510.000	BATE	16:02:57
146	3510.000	BATE	16:02:57
141	3510.500	LSE	16:02:55
200	3510.500	LSE	16:02:55
508	3510.500	LSE	16:02:55
615	3505.500	LSE	16:01:25
610	3506.000	LSE	16:01:25
141	3506.000	LSE	16:01:25
144	3506.000	LSE	16:01:25
888	3506.000	LSE	16:01:25
132	3506.000	LSE	16:01:25
253	3506.000	LSE	16:01:25
401	3506.000	LSE	16:01:25
206	3506.000	CHIX	16:01:25
368	3506.000	CHIX	16:01:25
36	3506.000	LSE	16:01:14
715	3498.500	LSE	16:00:05
21	3499.500	LSE	15:59:30
115	3499.500	LSE	15:59:30
703	3500.000	CHIX	15:59:30
276	3499.500	LSE	15:59:30
224	3499.500	LSE	15:59:30
95	3500.500	BATE	15:59:23
550	3500.500	CHIX	15:59:23
66	3500.500	CHIX	15:59:23
366	3500.500	BATE	15:59:23
29	3500.500	LSE	15:59:01
638	3500.500	LSE	15:59:01
9	3500.500	BATE	15:59:01
67	3500.500	BATE	15:59:01
81	3500.500	BATE	15:59:01
258	3501.000	LSE	15:58:46
242	3501.000	LSE	15:58:46
242	3501.000	LSE	15:58:46
144	3501.000	LSE	15:58:46
141	3501.000	LSE	15:58:46
258	3501.000	LSE	15:58:46
176	3501.000	LSE	15:58:46
560	3500.000	LSE	15:56:55
156	3500.500	CHIX	15:56:55
511	3500.500	LSE	15:56:55
471	3500.500	CHIX	15:56:55
620	3501.000	LSE	15:56:37
280	3500.500	LSE	15:55:56
141	3500.500	LSE	15:55:56
96	3500.500	LSE	15:55:56
510	3505.500	LSE	15:55:35
606	3506.500	LSE	15:55:32
677	3507.500	LSE	15:55:30
71	3508.000	CHIX	15:55:16
339	3508.000	CHIX	15:55:16
244	3508.000	BATE	15:55:16
126	3508.000	BATE	15:55:14
258	3508.000	BATE	15:55:14
286	3508.000	CHIX	15:55:14
583	3508.000	LSE	15:55:14
217	3508.000	LSE	15:54:01
283	3508.000	LSE	15:54:01
94	3508.000	LSE	15:54:01
384	3508.000	LSE	15:54:01
230	3508.000	LSE	15:54:01
617	3508.500	LSE	15:53:11
136	3508.500	CHIX	15:53:11
490	3508.500	CHIX	15:53:11
581	3509.000	LSE	15:53:10
725	3509.000	CHIX	15:53:10
90	3509.000	LSE	15:52:38
266	3509.000	LSE	15:52:38
144	3509.000	LSE	15:52:38
52	3509.000	LSE	15:52:38
200	3509.000	LSE	15:52:38
828	3509.000	LSE	15:52:38
515	3508.500	LSE	15:51:52
613	3508.500	LSE	15:51:52
493	3508.500	BATE	15:51:52
90	3508.500	BATE	15:51:52
592	3508.500	CHIX	15:51:52
362	3509.000	LSE	15:51:14
156	3509.000	LSE	15:51:14
144	3509.000	LSE	15:51:14
200	3509.000	LSE	15:51:14
156	3509.000	LSE	15:51:14
144	3509.000	LSE	15:51:14
200	3509.000	LSE	15:51:14
43	3508.500	LSE	15:50:51
103	3508.500	LSE	15:50:51
141	3508.500	LSE	15:50:51
151	3508.000	LSE	15:50:40
603	3506.000	LSE	15:49:10
602	3506.000	LSE	15:49:10
98	3504.500	LSE	15:48:28
200	3504.500	LSE	15:48:28
182	3504.500	CHIX	15:48:28
229	3504.500	CHIX	15:48:28
229	3504.500	CHIX	15:48:28
744	3505.500	LSE	15:48:28
572	3505.500	LSE	15:48:28
653	3505.500	CHIX	15:48:28
609	3505.500	BATE	15:48:28
209	3505.500	CHIX	15:48:28
57	3505.500	BATE	15:48:28
144	3499.500	LSE	15:45:54
200	3499.500	LSE	15:45:54
178	3499.500	LSE	15:45:54
620	3499.500	LSE	15:45:54
135	3499.500	LSE	15:45:04
97	3499.500	LSE	15:45:04
141	3499.500	LSE	15:45:04
200	3499.500	LSE	15:45:04
214	3499.500	LSE	15:45:04
401	3499.500	LSE	15:45:04
574	3499.000	LSE	15:44:04
309	3499.000	CHIX	15:44:04
119	3499.000	CHIX	15:44:03
174	3499.000	CHIX	15:44:03
203	3499.000	LSE	15:44:03
715	3499.000	LSE	15:44:03
542	3501.500	LSE	15:44:03
604	3501.500	LSE	15:44:03
650	3501.500	CHIX	15:44:03
170	3501.000	LSE	15:43:21
615	3500.500	LSE	15:42:21
26	3500.500	BATE	15:42:21
600	3500.500	BATE	15:42:21
37	3500.500	BATE	15:42:21
555	3500.000	LSE	15:41:12
383	3501.000	CHIX	15:41:12
259	3501.000	CHIX	15:41:12
612	3501.000	LSE	15:41:12
559	3501.500	LSE	15:40:51
64	3501.500	LSE	15:40:51
275	3501.500	LSE	15:40:21
142	3501.500	LSE	15:40:21
47	3501.500	LSE	15:40:21
92	3501.500	LSE	15:40:21
432	3501.500	LSE	15:40:12
369	3501.000	CHIX	15:40:02
227	3501.000	CHIX	15:40:02
517	3501.000	LSE	15:40:02
92	3501.000	LSE	15:40:02
560	3501.500	LSE	15:38:57
616	3501.500	LSE	15:38:24
616	3501.500	BATE	15:38:24
687	3502.000	CHIX	15:37:43
599	3502.000	LSE	15:37:43
506	3502.500	LSE	15:37:05
80	3502.500	LSE	15:37:05
316	3503.500	LSE	15:36:53
174	3503.500	LSE	15:36:53
23	3503.500	LSE	15:36:53
41	3503.500	LSE	15:36:31
119	3503.500	LSE	15:36:31
144	3503.500	LSE	15:36:31
141	3503.500	LSE	15:36:31
200	3503.500	LSE	15:36:31
594	3504.000	LSE	15:36:31
586	3504.000	CHIX	15:36:31
557	3504.000	LSE	15:36:06
551	3505.000	LSE	15:35:34
869	3505.500	LSE	15:35:20
672	3505.500	BATE	15:35:20
607	3505.500	CHIX	15:35:20
92	3505.500	LSE	15:35:20
68	3505.500	LSE	15:35:19
233	3505.500	LSE	15:35:19
62	3505.500	LSE	15:35:19
246	3505.500	LSE	15:35:19
19	3505.500	LSE	15:35:19
535	3504.000	LSE	15:33:55
144	3503.500	LSE	15:33:07
150	3503.500	LSE	15:33:07
141	3503.500	LSE	15:33:07
42	3503.500	LSE	15:33:07
119	3503.500	LSE	15:33:07
97	3503.500	LSE	15:33:07
206	3503.500	LSE	15:33:07
384	3503.500	LSE	15:33:07
204	3502.500	CHIX	15:32:30
229	3502.500	CHIX	15:32:30
229	3502.500	CHIX	15:32:30
643	3503.500	LSE	15:32:30
538	3503.000	LSE	15:32:30
621	3503.000	CHIX	15:32:30
554	3503.000	LSE	15:30:42
535	3507.000	LSE	15:30:11
9	3507.000	BATE	15:30:11
600	3507.000	BATE	15:30:11
593	3508.000	LSE	15:30:08
424	3509.000	LSE	15:29:38
114	3509.000	LSE	15:29:38
660	3509.000	CHIX	15:29:38
778	3509.500	LSE	15:29:14
573	3509.500	CHIX	15:29:14
597	3510.000	LSE	15:29:09
361	3510.500	LSE	15:29:08
200	3510.500	LSE	15:29:08
407	3510.500	LSE	15:29:08
200	3510.500	LSE	15:29:08
598	3509.000	LSE	15:27:50
1027	3509.500	LSE	15:27:12
183	3509.500	CHIX	15:27:12
119	3509.500	CHIX	15:27:12
23	3509.500	CHIX	15:27:12
344	3509.500	CHIX	15:27:12
844	3510.000	LSE	15:27:08
574	3510.000	BATE	15:27:08
644	3510.000	LSE	15:27:08
525	3507.000	LSE	15:25:26
794	3508.000	LSE	15:24:28
625	3508.500	CHIX	15:24:28
705	3509.000	LSE	15:24:25
662	3509.500	LSE	15:23:56
526	3509.500	BATE	15:23:11
119	3509.500	BATE	15:23:11
14	3509.500	LSE	15:23:05
50	3509.500	LSE	15:23:05
526	3509.500	LSE	15:23:05
127	3509.500	LSE	15:23:05
388	3509.500	LSE	15:23:05
186	3509.500	CHIX	15:23:05
414	3509.500	CHIX	15:23:05
880	3509.500	LSE	15:22:46
135	3509.500	CHIX	15:22:46
498	3509.500	CHIX	15:22:46
124	3510.500	LSE	15:21:56
394	3510.500	LSE	15:21:56
514	3510.500	LSE	15:21:56
222	3510.500	CHIX	15:21:56
394	3510.500	CHIX	15:21:56
144	3511.000	LSE	15:21:16
141	3511.000	LSE	15:21:16
210	3511.000	LSE	15:21:16
604	3511.000	LSE	15:21:16
332	3510.000	LSE	15:20:31
203	3510.000	LSE	15:20:31
384	3510.000	BATE	15:20:31
201	3510.000	BATE	15:20:31
509	3512.000	LSE	15:18:31
87	3513.000	LSE	15:18:31
180	3513.000	LSE	15:18:31
200	3513.000	LSE	15:18:31
144	3513.000	LSE	15:18:31
509	3513.000	LSE	15:18:31
37	3513.000	LSE	15:18:31
551	3513.000	LSE	15:18:31
691	3513.500	CHIX	15:18:25
614	3514.500	CHIX	15:18:25
791	3514.500	LSE	15:18:25
706	3514.500	LSE	15:18:25
707	3514.500	LSE	15:18:25
275	3513.000	BATE	15:16:06
360	3513.000	BATE	15:16:06
584	3513.000	CHIX	15:16:06
551	3513.500	LSE	15:14:54
638	3513.500	LSE	15:14:54
29	3513.500	CHIX	15:14:54
613	3513.500	CHIX	15:14:54
144	3514.000	LSE	15:14:23
81	3514.000	LSE	15:14:23
141	3514.000	LSE	15:14:23
5	3514.500	LSE	15:12:19
141	3514.500	LSE	15:12:19
200	3514.500	LSE	15:12:19
160	3514.500	LSE	15:12:19
582	3516.000	LSE	15:12:19
585	3516.000	CHIX	15:12:19
126	3516.000	LSE	15:11:40
192	3516.000	LSE	15:11:40
214	3516.000	LSE	15:11:40
626	3516.500	LSE	15:11:40
672	3517.000	LSE	15:11:25
280	3517.000	LSE	15:11:23
202	3517.500	CHIX	15:11:19
417	3517.500	CHIX	15:11:19
7	3517.500	CHIX	15:11:17
536	3517.500	LSE	15:11:17
336	3517.500	BATE	15:11:17
563	3517.500	LSE	15:11:17
329	3517.500	BATE	15:11:17
10	3517.500	BATE	15:11:17
26	3517.500	LSE	15:11:17
93	3517.500	LSE	15:11:13
384	3517.500	LSE	15:11:06
528	3517.500	LSE	15:10:19
8	3517.500	LSE	15:10:19
212	3516.500	LSE	15:09:57
383	3516.500	LSE	15:09:57
226	3517.500	LSE	15:09:28
367	3517.500	LSE	15:09:28
709	3517.500	CHIX	15:09:28
587	3518.000	LSE	15:09:23
605	3518.500	LSE	15:08:54
4	3516.500	LSE	15:08:34
4	3516.500	LSE	15:08:34
308	3516.500	LSE	15:08:29
300	3517.000	LSE	15:08:29
508	3517.500	CHIX	15:07:18
182	3517.500	CHIX	15:07:18
499	3519.500	LSE	15:07:15
91	3520.000	LSE	15:07:14
200	3520.000	LSE	15:07:14
144	3520.000	LSE	15:07:14
141	3520.000	LSE	15:07:14
600	3520.000	BATE	15:07:14
80	3520.000	BATE	15:07:14
512	3521.000	LSE	15:06:44
520	3521.500	LSE	15:06:44
112	3522.500	LSE	15:06:02
200	3522.500	LSE	15:06:02
101	3522.500	LSE	15:06:02
144	3522.500	LSE	15:06:02
44	3524.500	CHIX	15:05:56
546	3524.500	CHIX	15:05:56
573	3525.500	LSE	15:05:37
503	3523.500	LSE	15:05:08
382	3527.500	LSE	15:04:30
171	3527.500	LSE	15:04:30
564	3528.500	CHIX	15:04:23
17	3528.500	CHIX	15:04:23
236	3529.000	LSE	15:04:08
200	3529.000	LSE	15:04:08
180	3529.000	LSE	15:04:08
543	3529.500	LSE	15:04:08
618	3529.500	BATE	15:04:08
605	3529.500	CHIX	15:04:08
634	3530.000	LSE	15:03:28
620	3530.000	CHIX	15:03:28
543	3531.000	LSE	15:02:02
553	3534.500	LSE	15:01:24
604	3534.500	BATE	15:01:24
625	3534.500	CHIX	15:01:24
34	3534.500	BATE	15:01:24
161	3535.500	LSE	15:00:00
272	3535.500	LSE	15:00:00
92	3535.500	LSE	15:00:00
35	3535.500	LSE	15:00:00
144	3535.500	LSE	15:00:00
200	3535.500	LSE	15:00:00
61	3535.500	LSE	15:00:00
141	3535.500	LSE	15:00:00
616	3535.000	CHIX	15:00:00
566	3535.500	LSE	15:00:00
564	3533.500	LSE	14:59:02
596	3533.500	CHIX	14:59:02
831	3534.500	LSE	14:59:02
272	3534.500	BATE	14:59:02
128	3534.500	BATE	14:59:02
614	3534.500	CHIX	14:59:02
175	3534.500	BATE	14:59:02
805	3535.000	LSE	14:58:25
145	3533.000	LSE	14:57:34
859	3533.000	LSE	14:57:34
438	3533.000	LSE	14:57:34
260	3533.000	CHIX	14:57:34
386	3533.000	CHIX	14:57:34
695	3530.000	LSE	14:55:14
575	3531.000	LSE	14:55:04
559	3533.000	LSE	14:54:49
4	3533.000	LSE	14:54:49
193	3534.500	CHIX	14:54:46
384	3534.500	CHIX	14:54:46
467	3535.500	CHIX	14:54:31
174	3535.500	CHIX	14:54:31
682	3535.500	BATE	14:54:31
583	3535.500	LSE	14:54:31
15	3535.500	CHIX	14:54:31
117	3535.500	CHIX	14:54:31
332	3535.500	CHIX	14:54:31
143	3535.500	CHIX	14:53:06
535	3536.000	LSE	14:52:44
588	3536.000	CHIX	14:52:44
660	3536.000	BATE	14:52:44
563	3535.500	LSE	14:51:53
527	3534.500	LSE	14:49:48
580	3535.500	LSE	14:49:48
688	3535.500	BATE	14:49:48
668	3535.500	CHIX	14:49:48
5	3535.500	LSE	14:49:48
660	3535.500	CHIX	14:49:11
625	3533.000	LSE	14:48:10
915	3532.500	LSE	14:47:30
1252	3533.500	LSE	14:47:26
683	3533.500	CHIX	14:47:26
834	3534.500	LSE	14:46:56
676	3534.500	BATE	14:46:56
633	3534.500	CHIX	14:46:56
62	3534.500	CHIX	14:46:56
45	3532.000	LSE	14:44:51
144	3532.000	LSE	14:44:51
229	3532.000	CHIX	14:44:51
229	3532.000	CHIX	14:44:51
119	3532.000	LSE	14:44:51
200	3532.000	LSE	14:44:51
647	3532.000	LSE	14:44:51
591	3532.500	LSE	14:44:46
603	3533.000	CHIX	14:43:56
429	3533.500	LSE	14:43:56
77	3533.500	LSE	14:43:56
49	3537.500	LSE	14:43:45
300	3537.500	LSE	14:43:45
190	3537.500	LSE	14:43:45
653	3538.500	LSE	14:43:45
69	3538.500	LSE	14:43:45
530	3538.500	BATE	14:43:45
6	3538.500	LSE	14:43:45
53	3538.500	BATE	14:43:41
184	3539.000	LSE	14:43:39
195	3539.000	CHIX	14:43:39
431	3539.000	CHIX	14:43:39
424	3539.000	LSE	14:43:39
530	3539.500	LSE	14:43:39
649	3537.000	LSE	14:42:53
336	3537.500	LSE	14:42:19
404	3537.500	LSE	14:42:19
686	3538.000	LSE	14:42:17
648	3538.000	CHIX	14:42:17
99	3538.000	LSE	14:41:50
79	3538.000	LSE	14:41:50
490	3538.000	LSE	14:41:50
4	3538.000	LSE	14:41:45
101	3538.500	LSE	14:41:34
200	3538.500	LSE	14:41:34
141	3538.500	LSE	14:41:34
144	3538.500	LSE	14:41:34
2200	3538.500	LSE	14:41:34
398	3538.500	LSE	14:41:34
574	3538.000	CHIX	14:41:22
249	3539.000	CHIX	14:41:21
186	3539.000	CHIX	14:41:21
321	3539.000	CHIX	14:41:21
229	3539.500	CHIX	14:41:21
682	3539.500	BATE	14:41:21
229	3540.000	CHIX	14:41:20
557	3540.000	CHIX	14:41:20
36	3540.000	CHIX	14:41:20
107	3540.000	CHIX	14:41:20
229	3540.000	CHIX	14:41:20
650	3540.000	BATE	14:41:20
22	3540.000	BATE	14:41:20
191	3537.500	LSE	14:41:01
31	3537.500	LSE	14:41:01
5	3536.000	LSE	14:40:45
400	3535.000	LSE	14:40:07
817	3534.000	LSE	14:39:45
497	3534.000	LSE	14:39:45
5	3534.000	LSE	14:39:45
927	3532.000	LSE	14:38:57
144	3532.000	LSE	14:38:57
396	3531.500	LSE	14:38:33
278	3531.500	CHIX	14:38:33
582	3531.500	BATE	14:38:33
520	3531.500	CHIX	14:38:33
579	3531.500	LSE	14:38:33
127	3531.500	LSE	14:38:33
57	3532.000	CHIX	14:38:32
65	3532.000	CHIX	14:38:32
587	3532.000	LSE	14:38:08
583	3532.500	LSE	14:38:04
1015	3532.500	LSE	14:38:03
37	3530.500	LSE	14:37:11
1686	3530.500	LSE	14:37:11
4	3530.000	LSE	14:36:44
499	3530.000	LSE	14:36:16
205	3530.500	CHIX	14:36:16
229	3530.500	CHIX	14:36:16
229	3530.500	CHIX	14:36:16
577	3530.500	BATE	14:36:16
582	3531.000	LSE	14:36:16
14	3531.000	CHIX	14:36:16
68	3531.000	CHIX	14:36:16
600	3531.000	CHIX	14:36:16
95	3531.000	LSE	14:36:16
47	3531.000	LSE	14:35:44
468	3531.000	LSE	14:35:44
1131	3531.000	LSE	14:35:44
578	3531.000	CHIX	14:35:44
72	3528.500	CHIX	14:35:02
562	3528.000	LSE	14:34:48
909	3528.500	LSE	14:34:48
502	3528.500	LSE	14:34:48
776	3528.000	LSE	14:34:43
753	3525.500	LSE	14:34:09
687	3525.500	CHIX	14:34:09
578	3526.000	LSE	14:33:44
1180	3526.000	LSE	14:33:43
379	3526.500	LSE	14:33:17
119	3526.500	LSE	14:33:17
141	3526.500	LSE	14:33:17
100	3526.000	CHIX	14:33:17
65	3526.000	CHIX	14:33:17
320	3526.000	LSE	14:33:17
200	3526.000	LSE	14:33:17
384	3524.000	LSE	14:33:00
595	3524.000	LSE	14:33:00
636	3524.000	CHIX	14:33:00
6	3524.000	LSE	14:32:42
228	3524.000	LSE	14:32:27
682	3524.500	BATE	14:32:27
658	3524.500	LSE	14:32:27
232	3524.500	CHIX	14:32:27
395	3524.500	CHIX	14:32:27
144	3521.000	LSE	14:31:32
200	3521.000	LSE	14:31:32
141	3521.000	LSE	14:31:32
12	3521.000	LSE	14:31:32
603	3521.000	LSE	14:31:32
246	3521.000	LSE	14:31:32
472	3521.000	LSE	14:31:32
617	3521.500	CHIX	14:31:32
620	3521.500	CHIX	14:31:32
522	3521.500	LSE	14:31:29
594	3521.500	LSE	14:31:10
119	3522.000	LSE	14:31:10
768	3522.500	LSE	14:31:10
687	3522.000	CHIX	14:31:10
693	3522.000	BATE	14:31:10
503	3522.000	LSE	14:31:10
829	3518.500	LSE	14:30:48
754	3518.500	CHIX	14:30:48
355	3518.500	BATE	14:30:48
592	3518.500	LSE	14:30:48
478	3519.000	LSE	14:30:21
59	3519.000	LSE	14:30:21
684	3519.000	LSE	14:30:21
89	3519.000	LSE	14:30:21
158	3519.000	LSE	14:30:21
505	3519.500	LSE	14:30:18
10	3518.500	BATE	14:30:05
181	3518.500	BATE	14:30:05
596	3519.000	LSE	14:30:05
83	3518.500	BATE	14:30:05
627	3519.000	LSE	14:30:05
676	3519.000	CHIX	14:30:05
691	3518.000	LSE	14:29:19
25	3518.000	LSE	14:29:19
723	3516.000	LSE	14:28:12
568	3515.500	LSE	14:28:03
368	3514.500	LSE	14:27:56
183	3514.500	LSE	14:27:56
742	3510.500	LSE	14:26:02
951	3511.500	LSE	14:26:01
228	3511.500	CHIX	14:26:01
19	3511.500	BATE	14:26:01
377	3511.500	CHIX	14:26:01
597	3511.500	BATE	14:26:01
628	3512.000	LSE	14:25:37
221	3512.000	LSE	14:25:37
426	3511.000	LSE	14:24:02
128	3511.000	LSE	14:24:02
49	3511.000	LSE	14:23:56
896	3511.000	LSE	14:23:19
33	3511.000	CHIX	14:23:19
49	3511.000	CHIX	14:23:19
527	3511.000	CHIX	14:23:19
608	3508.500	LSE	14:21:11
580	3508.500	LSE	14:20:28
313	3508.000	CHIX	14:19:57
83	3508.000	CHIX	14:19:57
64	3508.000	CHIX	14:19:57
19	3508.000	CHIX	14:19:57
181	3508.000	CHIX	14:19:57
822	3508.500	LSE	14:19:57
41	3508.500	LSE	14:19:57
644	3508.500	BATE	14:19:57
302	3506.500	CHIX	14:17:29
163	3506.500	LSE	14:17:29
402	3506.500	LSE	14:17:29
17	3506.500	CHIX	14:17:29
190	3506.500	CHIX	14:17:29
617	3507.500	LSE	14:16:08
358	3508.500	CHIX	14:16:05
64	3508.500	CHIX	14:16:05
100	3508.500	CHIX	14:16:05
100	3508.500	CHIX	14:16:05
8	3509.000	LSE	14:16:05
607	3509.000	LSE	14:16:05
500	3509.000	LSE	14:16:05
427	3509.000	BATE	14:16:05
648	3509.000	CHIX	14:16:05
253	3509.000	BATE	14:16:05
367	3509.500	LSE	14:16:00
242	3509.500	LSE	14:16:00
332	3507.000	LSE	14:15:03
441	3504.500	LSE	14:13:28
281	3504.500	LSE	14:13:28
150	3504.500	LSE	14:13:28
68	3504.500	LSE	14:13:28
440	3504.500	LSE	14:13:28
514	3504.500	LSE	14:13:28
589	3501.500	LSE	14:09:42
648	3501.500	CHIX	14:09:42
110	3500.500	BATE	14:09:09
513	3500.500	CHIX	14:09:09
109	3500.500	BATE	14:09:09
627	3501.000	LSE	14:08:42
82	3501.000	LSE	14:08:42
200	3501.500	LSE	14:08:39
691	3501.500	LSE	14:08:39
443	3501.500	LSE	14:08:32
145	3501.500	LSE	14:08:32
612	3496.500	LSE	14:02:05
535	3497.000	LSE	14:02:05
626	3497.000	CHIX	14:02:05
554	3497.500	LSE	14:02:04
51	3495.500	BATE	13:59:08
597	3495.500	BATE	13:59:08
562	3496.000	LSE	13:59:07
276	3498.500	LSE	13:57:40
239	3498.500	LSE	13:57:40
51	3499.000	CHIX	13:57:21
212	3499.000	CHIX	13:57:21
401	3499.000	CHIX	13:57:21
543	3499.000	LSE	13:57:17
111	3497.500	LSE	13:56:16
51	3497.500	LSE	13:56:16
50	3497.500	LSE	13:56:16
300	3497.500	LSE	13:56:16
571	3499.000	LSE	13:54:51
368	3500.500	LSE	13:53:55
137	3500.500	LSE	13:53:55
807	3501.500	LSE	13:53:55
677	3501.500	CHIX	13:53:55
610	3502.000	LSE	13:53:44
43	3502.000	CHIX	13:53:44
208	3502.000	BATE	13:53:44
457	3502.000	BATE	13:53:44
105	3502.000	CHIX	13:53:44
35	3502.000	CHIX	13:53:44
37	3502.000	CHIX	13:53:44
388	3502.000	CHIX	13:53:44
502	3500.000	LSE	13:49:12
547	3500.000	LSE	13:49:12
168	3500.500	LSE	13:48:58
389	3500.500	LSE	13:48:58
588	3499.000	LSE	13:47:06
500	3499.500	CHIX	13:46:12
178	3499.500	CHIX	13:46:12
392	3500.000	LSE	13:45:12
205	3500.000	LSE	13:45:12
678	3500.500	CHIX	13:43:58
341	3500.500	LSE	13:43:58
273	3500.500	LSE	13:43:58
613	3499.000	BATE	13:40:58
43	3499.000	BATE	13:40:58
592	3499.000	LSE	13:40:58
207	3499.500	LSE	13:40:57
335	3499.500	LSE	13:40:57
553	3498.000	LSE	13:37:55
317	3498.000	CHIX	13:37:55
364	3498.000	CHIX	13:37:55
498	3499.500	LSE	13:37:25
684	3498.500	CHIX	13:35:32
210	3498.500	LSE	13:35:32
295	3498.500	LSE	13:35:32
594	3498.000	LSE	13:34:13
592	3498.000	BATE	13:34:13
610	3498.500	LSE	13:33:25
576	3498.500	CHIX	13:33:25
594	3498.500	LSE	13:33:25
155	3498.500	LSE	13:33:25
635	3498.500	CHIX	13:33:25
468	3495.500	LSE	13:32:29
600	3495.500	BATE	13:29:56
93	3495.500	BATE	13:29:56
201	3496.000	LSE	13:29:56
227	3496.000	LSE	13:29:56
139	3496.000	LSE	13:29:56
610	3494.500	LSE	13:25:48
386	3495.000	LSE	13:25:16
711	3495.000	CHIX	13:25:16
253	3495.000	LSE	13:25:10
362	3496.000	LSE	13:25:09
182	3496.000	LSE	13:25:09
518	3492.500	LSE	13:21:34
595	3493.000	LSE	13:21:34
41	3493.500	CHIX	13:20:32
668	3493.500	LSE	13:20:32
620	3493.500	CHIX	13:20:32
557	3491.500	LSE	13:17:28
531	3492.000	LSE	13:16:12
134	3493.000	CHIX	13:14:22
600	3493.000	BATE	13:14:22
566	3493.000	CHIX	13:14:22
34	3493.000	BATE	13:14:22
541	3493.000	LSE	13:14:22
23	3494.000	CHIX	13:13:43
490	3495.500	LSE	13:12:39
77	3495.500	LSE	13:12:39
507	3496.000	LSE	13:12:37
585	3496.500	LSE	13:11:50
96	3497.500	LSE	13:10:30
122	3497.500	LSE	13:10:30
120	3497.500	LSE	13:10:30
200	3497.500	LSE	13:10:30
577	3498.000	CHIX	13:10:30
2083	3498.000	LSE	13:10:30
156	3497.500	CHIX	13:10:03
903	3494.000	LSE	13:05:01
4	3494.000	LSE	13:05:01
561	3494.000	CHIX	13:04:56
784	3494.000	LSE	13:02:46
8	3494.000	LSE	13:02:46
626	3494.000	BATE	13:02:46
110	3494.000	LSE	12:59:37
97	3494.000	LSE	12:59:37
119	3494.000	LSE	12:59:37
200	3494.000	LSE	12:59:37
53	3494.000	LSE	12:59:37
592	3494.000	LSE	12:59:37
695	3494.500	CHIX	12:58:35
583	3495.000	LSE	12:58:35
98	3493.500	LSE	12:56:11
398	3493.500	LSE	12:56:11
596	3497.000	LSE	12:54:02
675	3497.000	CHIX	12:54:02
471	3495.500	LSE	12:53:19
42	3495.500	LSE	12:53:19
644	3497.500	BATE	12:50:34
157	3497.500	LSE	12:50:34
457	3497.500	LSE	12:50:34
569	3498.000	LSE	12:49:27
464	3498.500	CHIX	12:49:04
109	3498.500	CHIX	12:49:04
588	3499.000	LSE	12:49:04
356	3500.000	LSE	12:46:17
200	3500.000	LSE	12:46:17
16	3500.000	LSE	12:46:17
200	3500.000	LSE	12:46:17
109	3500.000	LSE	12:46:17
245	3500.000	LSE	12:46:17
507	3500.500	LSE	12:46:17
87	3500.500	LSE	12:46:17
645	3500.500	LSE	12:46:17
712	3501.000	CHIX	12:45:54
517	3499.000	LSE	12:43:54
727	3499.000	LSE	12:43:54
310	3499.000	CHIX	12:43:54
262	3499.000	CHIX	12:43:54
170	3499.500	LSE	12:43:41
28	3499.500	LSE	12:43:23
639	3499.500	LSE	12:43:23
500	3496.500	LSE	12:39:42
533	3496.500	LSE	12:39:42
99	3496.500	LSE	12:39:42
265	3496.500	BATE	12:39:42
312	3496.500	BATE	12:39:42
124	3496.500	BATE	12:39:02
555	3495.000	LSE	12:35:51
597	3495.000	CHIX	12:35:51
613	3494.500	LSE	12:34:20
635	3494.500	LSE	12:32:27
666	3495.000	CHIX	12:32:10
596	3490.500	LSE	12:29:33
589	3496.000	BATE	12:26:56
609	3496.000	LSE	12:26:56
673	3496.500	LSE	12:26:48
40	3497.000	LSE	12:25:50
110	3497.000	LSE	12:25:50
200	3497.000	LSE	12:25:50
106	3497.000	LSE	12:25:50
182	3497.500	LSE	12:25:49
380	3497.500	LSE	12:25:49
502	3497.500	CHIX	12:25:49
151	3497.500	CHIX	12:25:49
530	3497.000	LSE	12:21:18
600	3498.000	LSE	12:20:43
575	3498.000	CHIX	12:20:43
241	3497.500	LSE	12:18:20
265	3497.500	LSE	12:18:02
608	3498.000	LSE	12:18:02
425	3498.000	LSE	12:17:05
101	3498.000	LSE	12:17:05
147	3498.000	CHIX	12:17:05
394	3498.000	LSE	12:17:05
197	3498.000	LSE	12:17:05
423	3498.000	CHIX	12:16:04
591	3498.500	LSE	12:14:15
35	3498.500	LSE	12:14:15
600	3498.500	LSE	12:14:15
125	3498.500	LSE	12:14:15
498	3498.500	LSE	12:13:53
9	3498.500	BATE	12:13:53
548	3498.500	CHIX	12:13:53
70	3498.500	CHIX	12:13:53
687	3498.500	BATE	12:13:53
611	3498.000	LSE	12:11:04
44	3497.000	LSE	12:08:47
74	3496.500	LSE	12:08:47
27	3496.500	LSE	12:08:47
356	3496.500	LSE	12:08:47
139	3500.000	LSE	12:07:55
91	3500.000	LSE	12:07:55
150	3500.000	LSE	12:07:55
200	3500.000	LSE	12:07:55
534	3500.500	LSE	12:07:55
478	3500.500	CHIX	12:07:55
128	3500.500	CHIX	12:07:55
512	3501.000	LSE	12:06:18
409	3502.000	LSE	12:04:37
140	3502.000	LSE	12:04:37
661	3502.500	LSE	12:04:37
451	3502.500	LSE	12:04:21
88	3502.500	LSE	12:04:21
631	3501.500	LSE	12:03:18
697	3501.500	BATE	12:03:18
651	3501.500	CHIX	12:03:18
551	3502.000	LSE	12:02:42
635	3499.500	LSE	12:00:31
577	3499.500	CHIX	12:00:31
816	3498.500	LSE	11:58:49
537	3499.000	LSE	11:58:49
559	3499.000	LSE	11:58:49
653	3499.000	CHIX	11:58:49
618	3498.000	LSE	11:54:35
119	3498.500	LSE	11:52:19
200	3498.500	LSE	11:52:19
139	3498.500	LSE	11:52:19
111	3498.500	LSE	11:52:19
589	3498.500	LSE	11:52:19
703	3498.500	BATE	11:52:19
600	3498.500	CHIX	11:50:19
9	3498.000	LSE	11:49:29
98	3498.000	LSE	11:49:29
119	3498.000	LSE	11:49:29
167	3498.000	LSE	11:49:29
160	3498.000	LSE	11:49:29
607	3498.000	LSE	11:49:29
71	3496.000	LSE	11:46:51
139	3496.000	LSE	11:46:51
192	3496.000	LSE	11:46:51
140	3496.000	LSE	11:46:51
202	3496.000	LSE	11:46:51
333	3496.000	LSE	11:46:51
95	3496.000	CHIX	11:46:51
480	3496.000	CHIX	11:46:51
68	3492.500	LSE	11:43:29
136	3492.000	LSE	11:43:29
119	3492.000	LSE	11:43:29
200	3492.000	LSE	11:43:29
95	3492.000	LSE	11:43:29
111	3492.000	LSE	11:43:29
137	3492.000	LSE	11:43:29
119	3492.000	LSE	11:43:29
200	3492.000	LSE	11:43:29
633	3492.500	BATE	11:43:29
637	3492.500	LSE	11:43:29
580	3492.500	CHIX	11:43:29
376	3493.000	LSE	11:43:03
194	3493.000	LSE	11:43:03
505	3489.000	LSE	11:36:42
342	3489.500	CHIX	11:36:42
273	3489.500	CHIX	11:36:42
253	3492.500	LSE	11:36:00
333	3492.500	LSE	11:36:00
32	3492.500	LSE	11:35:03
111	3492.500	LSE	11:35:03
137	3492.500	LSE	11:35:03
238	3492.500	LSE	11:35:03
593	3492.500	CHIX	11:35:03
595	3492.500	LSE	11:35:03
620	3494.000	LSE	11:31:01
265	3496.000	LSE	11:29:12
315	3496.000	LSE	11:29:12
517	3496.000	LSE	11:27:22
546	3497.000	LSE	11:27:22
673	3497.000	BATE	11:27:22
703	3497.000	CHIX	11:27:22
43	3498.000	CHIX	11:24:03
92	3498.000	CHIX	11:24:03
25	3498.000	CHIX	11:24:03
123	3498.000	CHIX	11:24:03
379	3498.000	CHIX	11:24:03
598	3498.000	LSE	11:24:03
497	3497.000	LSE	11:22:55
653	3497.500	LSE	11:22:55
706	3497.500	CHIX	11:22:55
648	3495.000	LSE	11:20:40
67	3495.000	BATE	11:20:40
551	3495.000	BATE	11:20:40
209	3495.500	LSE	11:20:03
954	3495.500	LSE	11:20:03
619	3492.500	LSE	11:15:21
439	3492.500	CHIX	11:15:21
108	3492.500	CHIX	11:15:21
44	3492.500	CHIX	11:15:21
528	3486.500	LSE	11:12:39
583	3488.500	LSE	11:12:37
566	3489.500	LSE	11:12:09
60	3489.000	LSE	11:09:02
704	3489.000	CHIX	11:09:02
558	3489.000	LSE	11:09:02
19	3493.000	LSE	11:07:17
529	3493.000	LSE	11:07:17
656	3493.500	BATE	11:07:14
595	3494.000	LSE	11:07:13
666	3494.000	LSE	11:07:13
705	3494.000	CHIX	11:07:13
539	3494.500	LSE	11:07:13
223	3493.500	LSE	11:05:11
222	3493.500	LSE	11:05:11
636	3491.000	LSE	11:02:14
703	3491.000	CHIX	11:02:14
180	3489.000	LSE	11:01:24
200	3485.500	LSE	10:57:38
87	3485.500	LSE	10:57:38
224	3485.500	LSE	10:57:38
542	3487.000	LSE	10:56:15
578	3487.500	LSE	10:56:12
932	3487.500	LSE	10:56:12
668	3487.500	BATE	10:56:12
668	3487.500	CHIX	10:56:12
470	3487.000	LSE	10:55:43
130	3484.500	LSE	10:52:44
161	3484.500	LSE	10:52:44
304	3484.500	LSE	10:52:44
420	3486.500	LSE	10:49:09
170	3486.500	LSE	10:49:09
604	3486.500	CHIX	10:49:09
118	3487.500	LSE	10:49:09
437	3487.500	LSE	10:49:09
562	3486.500	LSE	10:48:00
95	3486.500	CHIX	10:48:00
534	3486.500	CHIX	10:48:00
66	3486.500	CHIX	10:48:00
610	3481.000	LSE	10:44:40
3	3481.000	LSE	10:44:40
453	3481.000	LSE	10:44:40
160	3481.000	LSE	10:44:40
547	3480.000	LSE	10:43:37
622	3480.000	BATE	10:43:37
690	3481.000	LSE	10:42:27
190	3479.000	LSE	10:39:12
312	3479.000	LSE	10:39:12
685	3479.000	CHIX	10:39:12
201	3480.500	LSE	10:36:50
415	3480.500	LSE	10:36:50
588	3481.000	LSE	10:35:14
539	3481.500	LSE	10:35:09
194	3481.500	CHIX	10:33:57
511	3481.500	CHIX	10:33:57
554	3482.500	LSE	10:33:39
600	3483.000	LSE	10:33:21
620	3482.000	CHIX	10:32:19
565	3482.000	LSE	10:32:19
366	3482.500	LSE	10:32:19
345	3482.500	BATE	10:32:19
185	3482.500	BATE	10:32:19
100	3482.500	BATE	10:32:19
1099	3483.000	LSE	10:32:19
579	3476.000	LSE	10:29:09
177	3473.500	LSE	10:26:31
405	3473.500	LSE	10:26:31
275	3475.500	LSE	10:25:34
78	3475.500	LSE	10:25:34
163	3475.500	LSE	10:25:34
321	3476.000	LSE	10:25:31
594	3474.000	CHIX	10:25:00
34	3474.000	CHIX	10:25:00
120	3474.500	LSE	10:25:00
392	3474.500	LSE	10:25:00
631	3475.500	BATE	10:22:23
619	3476.000	LSE	10:22:23
694	3476.000	LSE	10:22:23
614	3476.000	CHIX	10:22:23
512	3469.500	LSE	10:18:13
533	3468.500	LSE	10:17:41
680	3469.500	CHIX	10:17:40
603	3469.500	LSE	10:16:04
536	3470.000	LSE	10:16:00
588	3472.000	LSE	10:14:47
577	3471.500	CHIX	10:14:08
613	3474.500	LSE	10:12:59
520	3474.500	LSE	10:12:59
486	3471.000	BATE	10:11:25
204	3471.000	BATE	10:11:25
343	3471.500	LSE	10:11:14
232	3471.500	LSE	10:11:14
384	3469.000	LSE	10:09:13
200	3469.000	LSE	10:09:13
547	3469.000	LSE	10:09:13
658	3469.000	CHIX	10:09:13
200	3468.000	LSE	10:07:52
100	3468.000	CHIX	10:07:52
100	3468.000	CHIX	10:07:52
497	3468.500	LSE	10:07:52
528	3472.000	LSE	10:05:19
573	3473.000	BATE	10:04:06
651	3473.000	CHIX	10:04:06
364	3473.500	LSE	10:04:03
206	3473.500	LSE	10:04:03
158	3473.000	LSE	10:03:21
365	3473.000	LSE	10:03:21
7	3476.000	LSE	10:01:38
294	3476.000	LSE	10:01:37
300	3476.000	LSE	10:01:37
581	3477.500	LSE	10:01:37
644	3478.000	CHIX	10:01:37
309	3478.500	LSE	10:01:37
219	3478.500	LSE	10:01:37
922	3478.000	LSE	10:01:09
51	3478.000	LSE	10:01:09
606	3471.000	LSE	09:59:30
575	3471.000	LSE	09:59:08
611	3471.000	CHIX	09:59:08
456	3459.500	LSE	09:57:03
197	3459.500	LSE	09:54:52
301	3459.500	LSE	09:54:52
115	3460.000	LSE	09:54:49
162	3460.000	LSE	09:54:49
53	3460.000	LSE	09:54:19
58	3460.000	LSE	09:54:19
132	3460.000	LSE	09:54:19
586	3458.500	LSE	09:52:59
615	3459.500	LSE	09:52:58
676	3459.500	BATE	09:52:58
672	3459.000	CHIX	09:50:54
538	3462.500	LSE	09:50:09
745	3463.500	LSE	09:50:06
692	3464.000	LSE	09:50:06
537	3463.000	LSE	09:47:40
38	3463.000	LSE	09:47:40
627	3463.000	CHIX	09:47:40
535	3463.000	LSE	09:43:51
592	3464.000	BATE	09:42:49
336	3464.000	CHIX	09:42:13
343	3464.000	CHIX	09:42:13
98	3464.000	LSE	09:41:05
224	3464.000	LSE	09:41:05
195	3464.000	LSE	09:41:05
505	3464.000	LSE	09:41:05
40	3463.000	LSE	09:38:22
106	3463.000	LSE	09:38:22
200	3463.000	LSE	09:38:22
110	3463.000	LSE	09:38:22
47	3463.000	LSE	09:38:22
200	3463.000	LSE	09:38:22
99	3463.000	LSE	09:38:22
106	3463.000	LSE	09:38:22
180	3463.000	LSE	09:38:22
692	3463.000	LSE	09:38:22
696	3463.000	CHIX	09:38:22
505	3458.500	LSE	09:35:24
501	3463.000	LSE	09:34:13
600	3462.000	LSE	09:33:49
650	3463.000	LSE	09:33:48
666	3463.500	CHIX	09:33:31
98	3463.500	LSE	09:33:31
496	3463.500	LSE	09:33:31
547	3462.000	LSE	09:32:30
610	3462.000	BATE	09:32:30
504	3461.500	LSE	09:31:27
589	3460.500	LSE	09:29:38
676	3461.000	CHIX	09:29:38
521	3457.500	LSE	09:28:16
485	3457.500	LSE	09:27:15
107	3457.500	LSE	09:27:15
595	3456.000	LSE	09:24:43
269	3457.500	LSE	09:24:39
94	3457.500	LSE	09:24:39
110	3457.500	LSE	09:24:39
106	3457.500	LSE	09:24:39
56	3457.500	CHIX	09:24:39
229	3457.000	CHIX	09:24:39
56	3457.500	CHIX	09:24:39
315	3457.500	CHIX	09:24:39
619	3457.500	LSE	09:24:39
643	3457.500	BATE	09:24:39
607	3457.500	CHIX	09:24:39
223	3452.500	LSE	09:21:14
152	3452.500	LSE	09:21:14
185	3452.500	CHIX	09:21:14
35	3452.500	BATE	09:21:14
148	3452.500	BATE	09:21:14
19	3452.500	BATE	09:21:14
62	3452.500	CHIX	09:21:14
194	3452.500	LSE	09:21:14
565	3453.000	LSE	09:19:10
600	3456.000	LSE	09:17:42
532	3457.500	LSE	09:17:42
250	3457.500	CHIX	09:17:42
370	3457.500	CHIX	09:17:42
590	3457.500	LSE	09:15:56
502	3459.500	LSE	09:14:31
554	3462.000	LSE	09:14:18
597	3462.000	LSE	09:14:18
88	3462.000	LSE	09:13:47
38	3462.000	LSE	09:13:47
674	3462.000	CHIX	09:13:47
558	3462.000	LSE	09:13:47
518	3459.500	LSE	09:12:21
104	3459.500	BATE	09:12:21
300	3459.500	BATE	09:12:21
194	3459.500	BATE	09:12:21
561	3459.000	LSE	09:11:23
1001	3460.000	LSE	09:10:56
613	3460.000	CHIX	09:10:56
825	3455.000	LSE	09:08:49
521	3455.500	CHIX	09:07:56
63	3455.500	CHIX	09:07:56
589	3456.000	LSE	09:07:56
594	3455.000	LSE	09:06:09
493	3455.500	LSE	09:06:07
177	3455.500	LSE	09:06:07
638	3456.500	BATE	09:05:48
735	3456.500	LSE	09:05:46
844	3454.000	LSE	09:04:24
722	3454.500	LSE	09:04:24
395	3454.500	CHIX	09:04:24
257	3454.500	CHIX	09:04:24
100	3451.000	LSE	09:03:12
524	3450.500	LSE	09:02:08
276	3451.500	LSE	09:02:08
264	3451.500	CHIX	09:02:08
40	3451.500	BATE	09:02:08
84	3451.500	BATE	09:02:08
171	3451.500	BATE	09:02:08
333	3451.500	CHIX	09:02:08
360	3451.500	LSE	09:02:08
22	3451.500	BATE	09:02:06
582	3452.000	LSE	09:01:54
346	3452.000	LSE	09:01:54
260	3452.000	LSE	09:01:54
4	3452.000	CHIX	09:01:54
600	3452.000	CHIX	09:01:54
200	3452.500	LSE	09:01:49
243	3451.500	BATE	09:00:57
30	3451.500	BATE	09:00:57
315	3450.500	LSE	08:58:52
261	3450.500	LSE	08:58:51
300	3451.000	CHIX	08:57:10
604	3449.500	LSE	08:56:03
129	3450.000	CHIX	08:56:00
544	3450.000	LSE	08:56:00
65	3448.500	LSE	08:54:26
368	3448.500	LSE	08:54:26
134	3448.500	LSE	08:54:26
47	3449.000	BATE	08:54:26
159	3449.000	BATE	08:54:26
366	3449.000	BATE	08:54:26
27	3449.000	BATE	08:54:26
431	3449.500	LSE	08:54:26
138	3449.500	LSE	08:54:26
597	3450.000	LSE	08:53:24
67	3450.000	CHIX	08:53:24
547	3450.000	CHIX	08:53:24
612	3446.000	LSE	08:50:47
566	3445.000	LSE	08:49:41
234	3447.500	CHIX	08:48:56
375	3447.500	CHIX	08:48:56
45	3448.500	LSE	08:48:33
453	3448.500	LSE	08:48:23
526	3451.500	LSE	08:48:06
616	3456.000	CHIX	08:46:46
505	3456.500	LSE	08:45:53
82	3456.500	LSE	08:45:53
478	3456.500	LSE	08:45:53
568	3458.000	LSE	08:45:22
291	3459.000	BATE	08:44:23
163	3459.000	BATE	08:44:23
647	3459.000	CHIX	08:44:23
32	3459.000	BATE	08:44:23
87	3459.000	BATE	08:44:23
55	3459.000	BATE	08:44:23
600	3459.000	LSE	08:44:23
654	3459.500	LSE	08:43:20
501	3457.500	LSE	08:41:19
239	3455.000	LSE	08:40:13
300	3455.000	LSE	08:40:13
242	3455.500	CHIX	08:40:00
344	3455.500	CHIX	08:40:00
97	3457.500	LSE	08:39:30
237	3457.500	LSE	08:39:30
249	3457.500	LSE	08:39:30
204	3458.000	LSE	08:39:22
601	3460.500	LSE	08:38:03
535	3462.000	LSE	08:38:02
688	3462.000	CHIX	08:38:02
139	3459.500	BATE	08:36:34
438	3459.500	BATE	08:36:34
610	3460.000	LSE	08:36:34
104	3461.000	LSE	08:34:55
164	3461.000	LSE	08:34:24
300	3461.000	LSE	08:34:24
481	3463.000	LSE	08:34:23
121	3463.000	LSE	08:33:39
243	3464.000	LSE	08:33:39
682	3464.000	CHIX	08:33:39
317	3464.000	LSE	08:33:35
506	3462.000	LSE	08:32:53
536	3462.500	LSE	08:32:46
23	3463.000	BATE	08:32:45
120	3463.000	BATE	08:32:45
270	3463.000	BATE	08:32:45
223	3463.000	BATE	08:32:45
642	3464.000	CHIX	08:32:45
516	3464.000	LSE	08:32:45
547	3461.500	LSE	08:31:06
323	3461.500	LSE	08:30:47
210	3461.500	LSE	08:30:47
521	3458.500	LSE	08:28:34
391	3458.500	CHIX	08:28:34
220	3458.500	CHIX	08:28:34
563	3460.000	LSE	08:28:18
140	3460.000	CHIX	08:26:12
455	3460.000	CHIX	08:26:12
445	3459.500	LSE	08:26:12
93	3459.500	LSE	08:26:12
611	3458.000	LSE	08:25:38
612	3459.500	LSE	08:24:34
566	3463.500	LSE	08:23:31
384	3466.000	CHIX	08:22:54
57	3466.000	CHIX	08:22:54
602	3466.000	BATE	08:22:54
246	3466.000	CHIX	08:22:54
46	3466.500	LSE	08:22:53
480	3466.500	LSE	08:22:53
609	3467.500	LSE	08:22:43
94	3469.500	LSE	08:21:29
200	3469.500	LSE	08:21:29
288	3469.500	LSE	08:21:29
49	3469.500	LSE	08:21:29
110	3469.500	LSE	08:21:29
200	3469.500	LSE	08:21:29
160	3469.500	LSE	08:21:29
106	3469.500	LSE	08:21:29
308	3469.500	CHIX	08:21:29
618	3469.500	LSE	08:21:29
361	3469.500	CHIX	08:21:29
500	3468.000	LSE	08:20:25
15	3468.000	LSE	08:20:25
583	3468.500	LSE	08:20:09
253	3468.000	LSE	08:19:46
200	3468.000	LSE	08:19:46
110	3468.000	LSE	08:19:46
720	3468.000	LSE	08:19:46
543	3469.000	CHIX	08:19:34
96	3469.000	CHIX	08:19:34
629	3469.000	LSE	08:19:34
516	3464.000	LSE	08:17:41
282	3464.000	BATE	08:17:41
300	3464.000	BATE	08:17:41
56	3464.000	BATE	08:17:41
663	3464.500	LSE	08:17:20
420	3465.500	LSE	08:17:18
236	3465.500	LSE	08:17:18
612	3466.500	LSE	08:17:18
116	3464.000	LSE	08:16:55
15	3466.000	LSE	08:16:47
638	3465.500	CHIX	08:16:47
514	3466.000	LSE	08:16:47
243	3465.500	CHIX	08:15:57
329	3465.500	CHIX	08:15:57
526	3466.000	LSE	08:15:57
552	3467.000	LSE	08:15:43
275	3467.500	LSE	08:15:30
17	3467.500	LSE	08:15:30
274	3467.500	LSE	08:15:30
157	3463.000	LSE	08:14:36
457	3463.000	LSE	08:14:36
125	3460.500	LSE	08:13:06
477	3460.500	LSE	08:13:06
389	3460.500	BATE	08:13:06
321	3460.500	BATE	08:13:06
608	3462.000	LSE	08:13:03
332	3462.000	CHIX	08:13:03
300	3462.000	CHIX	08:13:03
276	3460.000	LSE	08:11:34
314	3460.000	LSE	08:11:34
518	3460.000	LSE	08:11:34
599	3460.500	LSE	08:11:14
145	3461.000	LSE	08:11:07
23	3461.000	LSE	08:11:07
429	3461.000	LSE	08:11:07
197	3461.000	CHIX	08:11:07
443	3461.000	CHIX	08:11:07
566	3456.000	LSE	08:10:24
9	3458.000	BATE	08:09:26
303	3458.000	BATE	08:09:26
390	3458.000	BATE	08:09:26
543	3458.500	LSE	08:09:26
130	3458.500	LSE	08:09:02
444	3458.500	LSE	08:09:02
701	3458.500	CHIX	08:09:02
555	3458.500	LSE	08:09:02
534	3458.500	LSE	08:08:10
702	3458.500	CHIX	08:08:10
1283	3459.000	LSE	08:08:03
308	3459.000	CHIX	08:08:03
665	3459.000	BATE	08:08:03
506	3459.000	CHIX	08:08:03
594	3457.000	LSE	08:07:28
551	3448.500	LSE	08:04:51
63	3448.500	LSE	08:04:51
473	3448.000	LSE	08:04:42
698	3448.500	CHIX	08:04:27
460	3448.500	LSE	08:04:27
163	3448.500	LSE	08:04:17
668	3447.500	LSE	08:03:10
701	3447.500	BATE	08:03:10
748	3447.500	CHIX	08:03:10
296	3448.000	CHIX	08:03:08
641	3448.000	CHIX	08:03:08
531	3448.500	LSE	08:03:06
392	3448.000	LSE	08:02:34
10	3448.000	LSE	08:02:34
100	3448.000	LSE	08:02:33
584	3446.500	LSE	08:02:02
532	3447.500	LSE	08:02:00
938	3447.500	LSE	08:02:00
512	3447.500	LSE	08:01:51
736	3447.500	LSE	08:01:50
557	3435.500	LSE	08:01:00
43	3435.500	LSE	08:01:00

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

POSQBLFLLQLFBBZ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53