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 Mar 2022 07:00

RNS Number : 8829E

British American Tobacco PLC

16 March 2022

British American Tobacco p.l.c.

16 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:	15 March 2022
Number of ordinary shares of 25 pence each purchased:	385,000
Highest price paid per share (pence):	3095.00p
Lowest price paid per share (pence):	2976.00p
Volume weighted average price paid per share (pence):	3054.6765p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 169,410,718 of its shares in Treasury. The Company has 2,287,211,289 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 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	15/03/2022	275,000	3,054.0984	LSE
British American Tobacco p.l.c.	GB0002875804	15/03/2022	70,000	3,056.0933	CHIX
British American Tobacco p.l.c.	GB0002875804	15/03/2022	40,000	3,056.1720	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
94	3083.500	CHIX	16:24:13
124	3083.500	LSE	16:23:53
199	3083.500	LSE	16:23:53
66	3083.500	BATE	16:23:52
89	3083.000	CHIX	16:23:51
70	3082.000	CHIX	16:23:34
497	3082.000	LSE	16:23:28
107	3082.000	LSE	16:23:28
21	3082.000	CHIX	16:23:28
6	3081.000	CHIX	16:23:24
24	3081.000	CHIX	16:23:24
112	3081.000	BATE	16:23:24
78	3080.500	CHIX	16:23:12
17	3080.500	CHIX	16:23:12
127	3081.000	BATE	16:22:54
259	3081.000	LSE	16:22:54
146	3081.000	LSE	16:22:54
259	3081.000	LSE	16:22:54
110	3081.000	CHIX	16:22:54
17	3080.500	CHIX	16:22:30
68	3080.500	LSE	16:22:30
43	3080.500	BATE	16:22:30
77	3080.500	CHIX	16:22:30
534	3080.500	LSE	16:22:30
197	3080.500	BATE	16:22:30
68	3080.500	LSE	16:22:30
30	3081.000	CHIX	16:22:27
113	3081.000	CHIX	16:22:27
140	3080.500	LSE	16:21:53
352	3080.500	LSE	16:21:53
170	3080.500	LSE	16:21:53
106	3080.500	BATE	16:21:53
70	3081.000	CHIX	16:21:47
19	3081.000	CHIX	16:21:47
15	3081.000	CHIX	16:21:47
20	3081.000	CHIX	16:21:47
62	3081.000	CHIX	16:21:47
83	3080.500	CHIX	16:21:31
138	3079.500	LSE	16:20:54
530	3079.500	LSE	16:20:54
88	3080.000	CHIX	16:20:54
65	3080.000	BATE	16:20:54
43	3080.000	BATE	16:20:54
250	3080.500	LSE	16:20:54
95	3081.000	CHIX	16:20:50
62	3080.500	CHIX	16:20:29
84	3080.500	CHIX	16:20:29
101	3079.500	BATE	16:19:56
94	3080.000	CHIX	16:19:53
101	3080.000	BATE	16:19:53
54	3080.000	LSE	16:19:53
568	3080.000	LSE	16:19:53
44	3080.000	LSE	16:19:53
90	3079.500	CHIX	16:19:43
96	3079.500	CHIX	16:19:10
89	3079.500	CHIX	16:19:09
553	3079.500	LSE	16:19:09
49	3079.500	LSE	16:19:09
117	3080.500	BATE	16:18:55
49	3081.000	CHIX	16:18:53
489	3081.000	LSE	16:18:53
155	3081.000	LSE	16:18:53
84	3080.500	CHIX	16:18:40
2	3080.000	CHIX	16:18:35
97	3080.000	CHIX	16:18:12
122	3080.500	BATE	16:17:53
83	3081.000	BATE	16:17:40
96	3081.000	CHIX	16:17:40
16	3081.000	BATE	16:17:40
3	3081.000	BATE	16:17:40
525	3081.500	LSE	16:17:38
136	3081.500	LSE	16:17:38
635	3081.500	LSE	16:17:38
85	3082.000	CHIX	16:17:33
113	3081.000	BATE	16:17:27
39	3081.500	CHIX	16:17:23
46	3081.500	CHIX	16:17:23
49	3081.000	CHIX	16:17:09
10	3080.500	CHIX	16:17:03
89	3080.500	CHIX	16:16:50
623	3079.500	LSE	16:16:32
37	3079.500	BATE	16:16:32
76	3079.500	BATE	16:16:32
86	3079.000	CHIX	16:16:01
149	3079.500	CHIX	16:16:00
676	3079.500	LSE	16:16:00
23	3079.500	BATE	16:15:35
99	3079.500	BATE	16:15:35
642	3080.000	LSE	16:15:35
71	3080.000	CHIX	16:15:35
16	3080.000	CHIX	16:15:35
106	3078.500	CHIX	16:15:05
130	3079.000	CHIX	16:14:48
223	3079.000	BATE	16:14:48
94	3080.000	CHIX	16:14:17
201	3079.500	LSE	16:14:00
414	3079.500	LSE	16:14:00
92	3080.000	CHIX	16:13:50
101	3079.500	BATE	16:13:27
83	3080.000	CHIX	16:13:27
705	3080.000	LSE	16:13:21
91	3079.500	CHIX	16:13:16
19	3079.500	CHIX	16:13:01
63	3078.500	CHIX	16:12:07
21	3078.500	CHIX	16:12:05
729	3078.500	LSE	16:12:05
105	3078.500	BATE	16:12:05
83	3078.500	CHIX	16:12:05
116	3079.000	CHIX	16:11:57
663	3079.000	LSE	16:11:57
84	3079.000	CHIX	16:11:32
120	3079.000	BATE	16:10:41
81	3079.500	CHIX	16:10:32
88	3080.500	CHIX	16:10:28
104	3080.500	BATE	16:10:13
42	3080.500	CHIX	16:10:13
50	3080.500	CHIX	16:10:13
109	3080.500	BATE	16:10:13
681	3080.500	LSE	16:10:13
179	3080.500	CHIX	16:10:00
727	3080.500	LSE	16:10:00
1	3079.000	CHIX	16:09:01
100	3079.000	CHIX	16:09:01
20	3079.000	CHIX	16:09:01
698	3079.000	LSE	16:08:58
110	3079.000	BATE	16:08:58
34	3079.500	CHIX	16:08:57
106	3079.500	BATE	16:08:51
15	3079.500	BATE	16:08:51
92	3079.500	CHIX	16:08:37
105	3079.000	BATE	16:08:19
683	3079.000	LSE	16:08:19
123	3079.500	CHIX	16:08:10
22	3079.500	CHIX	16:08:10
63	3079.500	CHIX	16:08:10
548	3079.500	LSE	16:07:53
138	3079.500	LSE	16:07:53
94	3079.000	CHIX	16:07:38
84	3078.500	CHIX	16:07:19
17	3078.000	CHIX	16:07:09
52	3076.000	BATE	16:06:22
57	3076.000	BATE	16:06:22
63	3076.500	LSE	16:06:21
104	3076.500	LSE	16:06:21
26	3076.500	LSE	16:06:20
251	3076.500	LSE	16:06:20
198	3076.500	LSE	16:06:20
107	3076.500	CHIX	16:06:20
5	3077.000	CHIX	16:06:19
68	3077.000	CHIX	16:06:19
63	3077.000	CHIX	16:06:19
96	3076.500	CHIX	16:05:42
25	3077.000	BATE	16:05:40
16	3077.000	BATE	16:05:39
78	3077.000	BATE	16:05:39
15	3077.000	LSE	16:05:39
149	3077.000	LSE	16:05:39
358	3077.000	LSE	16:05:39
215	3077.000	LSE	16:05:39
113	3077.500	CHIX	16:04:45
616	3077.500	LSE	16:04:45
124	3077.500	BATE	16:04:45
111	3078.000	CHIX	16:04:35
110	3078.500	CHIX	16:04:07
124	3078.500	BATE	16:04:07
619	3079.000	LSE	16:03:57
90	3080.000	CHIX	16:03:51
100	3080.000	CHIX	16:03:17
98	3080.500	CHIX	16:03:10
65	3080.500	BATE	16:03:10
45	3080.500	BATE	16:03:10
53	3082.000	BATE	16:03:02
57	3082.000	BATE	16:03:02
707	3081.500	LSE	16:03:02
98	3082.000	CHIX	16:03:00
88	3081.500	CHIX	16:02:35
396	3079.500	LSE	16:02:04
101	3079.500	LSE	16:02:04
101	3079.500	LSE	16:02:04
22	3079.500	LSE	16:02:04
109	3080.500	BATE	16:01:30
88	3080.500	CHIX	16:01:29
132	3080.500	CHIX	16:01:29
613	3081.000	LSE	16:01:20
121	3081.500	BATE	16:01:19
86	3081.500	CHIX	16:01:19
418	3082.000	LSE	16:00:51
250	3082.000	LSE	16:00:51
95	3082.000	CHIX	16:00:51
150	3082.000	BATE	16:00:51
100	3082.000	CHIX	16:00:51
36	3082.000	CHIX	16:00:29
257	3081.000	LSE	16:00:20
430	3081.000	LSE	16:00:20
89	3081.500	CHIX	16:00:20
25	3080.000	CHIX	15:59:34
55	3080.000	CHIX	15:59:34
84	3081.000	CHIX	15:59:32
91	3080.000	BATE	15:59:00
12	3080.000	BATE	15:59:00
124	3080.000	BATE	15:59:00
670	3080.000	LSE	15:59:00
47	3081.000	CHIX	15:59:00
100	3080.500	CHIX	15:59:00
80	3080.000	CHIX	15:58:20
51	3082.000	LSE	15:57:51
653	3082.000	LSE	15:57:51
12	3082.000	LSE	15:57:51
96	3082.500	CHIX	15:57:49
51	3082.500	CHIX	15:57:49
43	3082.500	CHIX	15:57:48
81	3082.500	CHIX	15:57:48
107	3082.500	BATE	15:57:48
124	3083.000	BATE	15:57:42
36	3083.500	BATE	15:57:11
61	3083.500	BATE	15:57:11
81	3083.500	CHIX	15:57:11
81	3083.500	CHIX	15:57:11
23	3083.500	BATE	15:57:11
16	3083.500	CHIX	15:57:11
643	3084.500	LSE	15:57:10
86	3081.000	CHIX	15:56:42
220	3083.000	LSE	15:56:03
488	3083.000	LSE	15:56:03
5	3083.500	CHIX	15:56:03
89	3083.500	CHIX	15:56:03
97	3083.500	CHIX	15:55:39
710	3085.000	LSE	15:55:12
98	3085.000	CHIX	15:55:12
115	3086.000	BATE	15:55:08
126	3088.000	LSE	15:54:24
400	3088.000	LSE	15:54:24
81	3088.500	LSE	15:54:24
7	3088.500	LSE	15:54:24
137	3094.000	BATE	15:54:16
93	3094.500	CHIX	15:54:16
596	3094.500	LSE	15:54:16
10	3094.500	CHIX	15:54:16
106	3094.500	CHIX	15:54:16
82	3095.000	CHIX	15:54:09
648	3093.500	LSE	15:53:27
124	3093.500	BATE	15:53:27
81	3093.500	CHIX	15:53:27
76	3094.000	CHIX	15:52:54
163	3093.500	CHIX	15:52:43
106	3091.500	BATE	15:52:13
93	3091.500	BATE	15:52:13
597	3091.500	LSE	15:52:13
26	3092.000	CHIX	15:52:07
369	3092.000	LSE	15:52:06
6	3092.000	CHIX	15:52:06
100	3092.000	CHIX	15:52:04
33	3092.000	CHIX	15:52:04
52	3091.500	BATE	15:52:04
8	3092.000	CHIX	15:52:00
187	3092.000	LSE	15:51:52
507	3092.000	LSE	15:51:52
17	3091.000	CHIX	15:51:13
21	3091.000	CHIX	15:51:10
86	3091.000	CHIX	15:51:10
9	3091.000	CHIX	15:51:10
36	3091.000	CHIX	15:50:54
13	3091.000	CHIX	15:50:54
36	3091.000	CHIX	15:50:47
152	3089.000	LSE	15:50:10
169	3089.000	LSE	15:50:10
113	3089.500	BATE	15:49:36
19	3089.500	BATE	15:49:36
20	3089.500	BATE	15:49:36
23	3089.500	BATE	15:49:36
17	3089.500	LSE	15:49:36
443	3089.500	LSE	15:49:36
81	3089.500	CHIX	15:49:36
105	3089.500	BATE	15:49:36
244	3089.500	LSE	15:49:36
117	3089.500	BATE	15:49:36
88	3089.500	CHIX	15:49:36
144	3090.500	CHIX	15:49:31
95	3090.500	CHIX	15:49:31
98	3090.500	CHIX	15:49:31
650	3089.500	LSE	15:48:32
1	3090.000	CHIX	15:48:13
112	3089.500	BATE	15:47:25
628	3090.500	LSE	15:47:18
83	3091.000	CHIX	15:47:16
59	3091.000	CHIX	15:47:13
89	3091.000	CHIX	15:47:13
317	3090.000	LSE	15:46:52
117	3089.000	BATE	15:46:35
78	3089.500	CHIX	15:46:27
27	3089.500	CHIX	15:46:20
78	3089.500	CHIX	15:46:20
89	3089.500	CHIX	15:46:04
121	3089.000	BATE	15:46:04
624	3089.000	LSE	15:46:04
108	3089.000	BATE	15:46:04
90	3089.000	CHIX	15:45:46
56	3088.500	CHIX	15:45:45
13	3088.500	CHIX	15:45:42
17	3088.500	CHIX	15:45:40
22	3088.000	LSE	15:45:29
685	3088.000	LSE	15:45:29
111	3088.500	CHIX	15:45:25
6	3087.000	CHIX	15:45:08
29	3087.000	CHIX	15:45:08
312	3086.500	LSE	15:45:07
389	3086.500	LSE	15:45:07
19	3085.500	CHIX	15:44:18
67	3085.500	CHIX	15:44:18
13	3086.000	CHIX	15:44:12
84	3086.000	CHIX	15:44:06
674	3085.500	LSE	15:43:44
1	3084.500	BATE	15:43:06
261	3084.500	LSE	15:42:55
31	3084.500	BATE	15:42:55
69	3084.500	BATE	15:42:55
7	3085.000	BATE	15:42:54
104	3084.500	LSE	15:42:54
211	3084.500	LSE	15:42:54
84	3084.500	LSE	15:42:54
17	3085.000	BATE	15:42:54
27	3085.000	BATE	15:42:54
21	3085.000	BATE	15:42:54
32	3085.000	BATE	15:42:54
153	3085.500	BATE	15:42:52
100	3085.500	CHIX	15:42:52
71	3085.500	CHIX	15:42:52
200	3085.500	CHIX	15:42:51
17	3085.000	CHIX	15:42:04
85	3085.000	CHIX	15:42:04
675	3085.000	LSE	15:42:04
141	3085.000	BATE	15:41:05
14	3085.500	CHIX	15:40:51
214	3085.500	CHIX	15:40:51
628	3085.000	LSE	15:40:50
97	3086.000	CHIX	15:40:33
12	3086.000	BATE	15:40:33
642	3086.000	LSE	15:40:31
98	3084.500	BATE	15:39:55
14	3084.500	BATE	15:39:55
87	3085.000	CHIX	15:39:55
375	3085.500	LSE	15:39:04
258	3085.500	LSE	15:39:04
124	3085.500	BATE	15:39:04
75	3085.500	CHIX	15:39:04
92	3085.500	CHIX	15:39:04
97	3086.000	CHIX	15:38:53
21	3085.500	CHIX	15:38:32
92	3086.000	CHIX	15:38:23
43	3085.500	LSE	15:38:15
584	3085.500	LSE	15:38:15
109	3085.500	CHIX	15:37:33
84	3085.500	CHIX	15:37:33
105	3086.000	BATE	15:37:13
136	3086.500	LSE	15:37:13
250	3086.500	LSE	15:37:13
304	3086.500	LSE	15:37:13
618	3086.500	LSE	15:37:13
105	3086.500	BATE	15:37:13
90	3087.000	CHIX	15:36:59
165	3087.000	CHIX	15:36:53
205	3086.000	LSE	15:36:43
127	3086.000	BATE	15:36:43
460	3086.000	LSE	15:36:43
90	3086.500	CHIX	15:35:49
141	3085.500	CHIX	15:35:17
646	3085.500	LSE	15:35:15
90	3086.000	CHIX	15:35:04
118	3084.500	BATE	15:33:52
85	3084.500	CHIX	15:33:52
94	3085.000	CHIX	15:33:52
86	3085.000	CHIX	15:33:52
701	3085.000	LSE	15:33:52
111	3085.500	BATE	15:33:27
99	3086.000	CHIX	15:33:26
110	3086.000	BATE	15:33:26
1	3086.000	LSE	15:33:26
694	3086.000	LSE	15:33:26
92	3086.000	LSE	15:32:51
500	3086.000	LSE	15:32:51
130	3086.000	LSE	15:32:51
102	3086.000	CHIX	15:32:51
122	3086.000	BATE	15:32:51
120	3086.000	CHIX	15:32:30
11	3085.500	CHIX	15:31:58
113	3084.500	BATE	15:31:35
90	3085.000	CHIX	15:31:16
165	3085.000	LSE	15:31:16
525	3085.000	LSE	15:31:16
86	3083.000	CHIX	15:30:41
94	3083.000	CHIX	15:30:41
98	3083.500	CHIX	15:30:40
544	3083.500	LSE	15:30:25
53	3083.500	LSE	15:30:25
2	3083.000	CHIX	15:29:33
122	3083.000	BATE	15:29:33
83	3083.000	CHIX	15:29:33
98	3083.000	CHIX	15:29:33
14	3083.500	BATE	15:29:33
100	3083.500	BATE	15:29:33
316	3083.500	LSE	15:29:33
101	3083.500	LSE	15:29:33
52	3083.500	LSE	15:29:33
218	3083.500	LSE	15:29:33
46	3084.000	CHIX	15:29:23
36	3084.000	CHIX	15:29:23
136	3084.000	LSE	15:28:36
511	3084.000	LSE	15:28:36
88	3085.000	CHIX	15:28:34
102	3085.000	CHIX	15:28:34
49	3085.500	BATE	15:28:09
60	3085.500	BATE	15:28:09
607	3086.000	LSE	15:28:07
83	3086.000	CHIX	15:28:07
109	3086.500	CHIX	15:27:56
104	3085.500	BATE	15:27:19
253	3085.500	LSE	15:27:19
104	3085.500	BATE	15:27:19
345	3085.500	LSE	15:27:13
87	3085.000	CHIX	15:26:19
90	3085.000	CHIX	15:26:19
79	3085.500	BATE	15:26:18
603	3085.500	LSE	15:26:18
22	3085.500	BATE	15:26:18
117	3086.500	CHIX	15:25:45
19	3086.500	CHIX	15:25:45
83	3086.500	CHIX	15:25:43
41	3085.500	BATE	15:25:01
85	3085.500	BATE	15:25:01
17	3085.500	BATE	15:25:01
688	3086.000	LSE	15:25:01
626	3086.000	LSE	15:25:01
100	3085.500	BATE	15:25:01
62	3086.500	CHIX	15:25:00
24	3086.500	CHIX	15:25:00
95	3086.000	CHIX	15:24:48
67	3086.000	CHIX	15:24:21
19	3086.000	CHIX	15:24:21
114	3085.000	CHIX	15:23:39
314	3085.000	LSE	15:23:39
336	3085.000	LSE	15:23:39
97	3085.500	CHIX	15:23:37
500	3083.500	LSE	15:22:51
145	3083.500	BATE	15:22:51
80	3085.500	CHIX	15:22:51
535	3085.000	LSE	15:22:51
93	3085.000	LSE	15:22:51
109	3085.000	BATE	15:22:51
109	3085.000	BATE	15:22:51
78	3085.500	CHIX	15:21:57
83	3085.500	CHIX	15:21:57
91	3085.500	CHIX	15:21:57
598	3085.000	LSE	15:21:56
34	3085.000	LSE	15:21:56
20	3085.000	LSE	15:21:44
1052	3085.000	LSE	15:21:44
81	3085.500	CHIX	15:21:43
99	3084.000	CHIX	15:20:53
114	3084.000	BATE	15:20:53
98	3084.000	CHIX	15:20:53
600	3084.000	LSE	15:20:36
86	3084.000	CHIX	15:20:36
8	3083.500	CHIX	15:20:08
39	3083.500	CHIX	15:20:08
50	3083.500	CHIX	15:20:08
100	3082.500	CHIX	15:19:35
114	3082.000	BATE	15:18:23
36	3083.000	CHIX	15:18:08
30	3083.000	CHIX	15:18:08
15	3083.000	CHIX	15:18:08
95	3084.000	CHIX	15:18:06
482	3084.000	LSE	15:18:06
200	3084.000	LSE	15:18:06
10	3084.000	LSE	15:18:06
155	3084.000	CHIX	15:17:45
110	3085.000	BATE	15:17:36
137	3085.000	CHIX	15:17:36
70	3084.500	BATE	15:17:36
534	3085.000	LSE	15:17:36
86	3085.000	LSE	15:17:36
75	3085.000	LSE	15:17:36
248	3085.500	LSE	15:17:36
104	3085.500	BATE	15:17:36
83	3086.500	CHIX	15:17:00
82	3086.000	CHIX	15:17:00
394	3085.500	LSE	15:16:36
86	3086.000	CHIX	15:16:35
28	3085.500	CHIX	15:15:50
67	3085.500	LSE	15:15:50
112	3086.000	CHIX	15:15:11
117	3086.000	BATE	15:15:11
90	3087.000	LSE	15:15:04
250	3087.000	LSE	15:15:04
330	3087.000	LSE	15:15:04
122	3087.000	BATE	15:15:04
103	3087.000	BATE	15:15:04
13	3087.000	BATE	15:15:04
422	3087.000	LSE	15:15:04
2	3087.000	BATE	15:15:04
80	3087.500	CHIX	15:15:00
182	3087.500	CHIX	15:15:00
100	3087.000	LSE	15:14:55
100	3087.000	LSE	15:14:55
80	3087.000	LSE	15:14:55
130	3086.500	CHIX	15:13:32
44	3086.500	BATE	15:13:32
70	3086.500	BATE	15:13:32
200	3087.000	CHIX	15:13:27
243	3087.000	LSE	15:13:27
43	3087.000	LSE	15:13:23
186	3087.000	LSE	15:13:23
100	3087.000	LSE	15:13:23
28	3087.000	LSE	15:13:22
200	3085.500	LSE	15:12:56
353	3085.500	LSE	15:12:43
101	3086.000	CHIX	15:12:10
124	3086.500	BATE	15:11:56
156	3087.500	CHIX	15:11:55
67	3088.000	BATE	15:11:55
54	3088.000	BATE	15:11:55
421	3088.000	LSE	15:11:55
120	3088.000	BATE	15:11:55
207	3088.000	LSE	15:11:55
724	3088.500	LSE	15:11:53
61	3088.500	CHIX	15:11:21
110	3088.500	CHIX	15:11:21
96	3088.500	CHIX	15:11:21
47	3088.000	CHIX	15:11:04
144	3084.000	BATE	15:10:09
45	3084.000	BATE	15:10:04
17	3084.000	LSE	15:10:03
593	3084.000	LSE	15:10:03
29	3084.000	LSE	15:09:41
101	3084.500	CHIX	15:09:36
100	3085.000	CHIX	15:09:36
26	3085.000	CHIX	15:09:36
93	3084.500	CHIX	15:09:09
2	3084.500	LSE	15:09:08
19	3084.500	BATE	15:08:42
32	3084.500	CHIX	15:08:42
82	3084.500	BATE	15:08:42
53	3084.500	CHIX	15:08:42
82	3084.500	CHIX	15:08:42
673	3084.500	LSE	15:08:42
18	3085.000	BATE	15:08:40
82	3085.000	BATE	15:08:40
193	3084.500	CHIX	15:08:07
706	3084.500	LSE	15:08:07
99	3084.000	CHIX	15:07:42
108	3083.500	BATE	15:07:41
328	3083.500	LSE	15:07:24
313	3083.500	LSE	15:07:24
19	3083.000	CHIX	15:06:52
68	3083.000	CHIX	15:06:52
91	3083.000	CHIX	15:06:52
607	3083.500	LSE	15:06:52
99	3084.000	CHIX	15:06:45
141	3081.500	BATE	15:06:00
104	3082.000	BATE	15:06:00
92	3082.000	CHIX	15:05:19
673	3082.000	LSE	15:05:19
90	3082.000	CHIX	15:05:19
115	3082.000	BATE	15:05:19
97	3082.500	CHIX	15:05:18
452	3082.500	LSE	15:05:18
209	3082.500	LSE	15:05:08
9	3082.500	LSE	15:04:32
126	3083.500	BATE	15:04:12
103	3083.500	CHIX	15:04:12
7	3083.500	BATE	15:04:12
39	3085.000	CHIX	15:04:12
98	3085.000	CHIX	15:04:12
49	3085.000	CHIX	15:04:00
624	3086.000	LSE	15:03:41
90	3085.500	CHIX	15:03:20
6	3085.500	CHIX	15:03:20
179	3085.000	BATE	15:03:20
38	3085.500	CHIX	15:03:20
41	3085.500	CHIX	15:03:20
85	3085.500	CHIX	15:03:02
125	3085.500	CHIX	15:03:02
169	3086.500	LSE	15:02:55
533	3086.500	LSE	15:02:55
172	3088.000	CHIX	15:02:50
39	3087.000	LSE	15:02:46
339	3087.000	LSE	15:02:46
300	3087.000	LSE	15:02:32
37	3085.000	BATE	15:01:32
76	3085.000	BATE	15:01:32
109	3085.000	CHIX	15:01:32
46	3085.500	BATE	15:01:32
66	3085.500	BATE	15:01:32
85	3085.500	CHIX	15:01:30
87	3085.500	CHIX	15:01:30
105	3086.000	BATE	15:01:29
659	3087.000	LSE	15:01:29
61	3087.500	CHIX	15:01:17
94	3087.500	CHIX	15:01:17
81	3085.500	CHIX	15:01:05
103	3082.000	BATE	15:00:25
12	3082.000	BATE	15:00:25
204	3083.000	LSE	14:59:58
197	3083.000	LSE	14:59:58
61	3083.000	LSE	14:59:58
136	3083.000	LSE	14:59:58
32	3082.500	CHIX	14:59:32
59	3082.500	CHIX	14:59:32
185	3082.500	CHIX	14:59:30
66	3083.500	CHIX	14:59:19
26	3083.500	CHIX	14:59:19
730	3083.500	LSE	14:59:17
50	3084.000	BATE	14:59:17
69	3084.000	BATE	14:59:17
109	3084.000	BATE	14:59:17
106	3084.500	CHIX	14:59:14
102	3083.500	CHIX	14:58:34
100	3083.500	BATE	14:58:34
135	3083.500	BATE	14:58:34
627	3084.000	LSE	14:58:23
106	3084.500	CHIX	14:58:22
102	3083.000	CHIX	14:57:51
309	3083.000	LSE	14:57:47
333	3083.000	LSE	14:57:46
88	3083.500	CHIX	14:57:46
11	3083.500	CHIX	14:57:46
669	3082.500	LSE	14:57:32
98	3083.000	CHIX	14:57:32
94	3081.000	CHIX	14:56:19
99	3081.000	CHIX	14:56:19
26	3081.500	BATE	14:56:19
53	3081.500	BATE	14:56:19
13	3081.500	BATE	14:56:19
26	3081.500	BATE	14:56:19
8	3081.500	BATE	14:56:19
3	3081.500	LSE	14:55:54
137	3081.500	LSE	14:55:38
75	3081.500	BATE	14:55:38
31	3081.500	BATE	14:55:38
98	3081.000	CHIX	14:55:38
80	3081.000	CHIX	14:55:38
490	3081.500	LSE	14:55:37
119	3082.000	CHIX	14:55:33
120	3082.000	BATE	14:55:15
114	3082.000	BATE	14:54:30
600	3082.500	LSE	14:54:28
85	3082.500	CHIX	14:54:28
93	3082.500	CHIX	14:54:05
84	3082.500	CHIX	14:54:05
11	3082.500	CHIX	14:54:05
35	3082.500	CHIX	14:54:05
48	3082.500	CHIX	14:54:05
107	3083.000	BATE	14:54:05
508	3084.000	LSE	14:54:02
169	3084.000	LSE	14:54:02
92	3080.000	CHIX	14:53:19
94	3080.000	CHIX	14:53:19
625	3080.500	LSE	14:53:19
115	3080.500	BATE	14:53:18
109	3080.500	BATE	14:53:18
90	3081.000	CHIX	14:53:17
28	3081.000	CHIX	14:52:48
132	3081.000	CHIX	14:52:48
409	3080.000	LSE	14:52:42
310	3080.000	LSE	14:52:42
352	3078.000	LSE	14:51:13
137	3078.000	LSE	14:51:13
124	3078.000	LSE	14:51:13
90	3078.500	CHIX	14:51:12
5	3078.500	CHIX	14:51:12
46	3078.500	CHIX	14:51:12
40	3078.500	CHIX	14:51:12
106	3079.000	BATE	14:51:01
148	3079.500	BATE	14:50:56
36	3080.000	CHIX	14:50:33
22	3080.000	CHIX	14:50:33
36	3080.000	CHIX	14:50:33
92	3080.000	CHIX	14:50:28
102	3080.000	BATE	14:50:28
82	3080.000	CHIX	14:50:28
104	3080.000	BATE	14:50:28
29	3080.500	CHIX	14:50:11
12	3080.500	CHIX	14:50:11
56	3080.500	CHIX	14:50:11
134	3080.500	CHIX	14:50:03
679	3080.500	LSE	14:50:03
107	3080.500	CHIX	14:49:43
99	3080.000	CHIX	14:49:15
393	3078.000	LSE	14:48:58
219	3078.000	LSE	14:48:58
86	3078.500	CHIX	14:48:57
4	3078.500	CHIX	14:48:57
645	3078.000	LSE	14:48:11
89	3078.000	CHIX	14:48:11
79	3079.000	BATE	14:47:46
24	3079.000	BATE	14:47:46
127	3079.500	BATE	14:47:46
136	3080.000	CHIX	14:47:46
83	3080.000	CHIX	14:47:46
102	3080.000	BATE	14:47:46
119	3080.000	BATE	14:47:46
95	3080.000	CHIX	14:47:46
621	3080.000	LSE	14:47:42
71	3080.000	LSE	14:47:42
96	3080.500	CHIX	14:47:03
84	3080.500	CHIX	14:47:03
94	3080.000	CHIX	14:46:22
87	3080.000	CHIX	14:46:22
715	3080.000	LSE	14:46:14
110	3080.000	BATE	14:46:14
88	3080.500	CHIX	14:46:12
90	3080.500	CHIX	14:45:57
4	3080.500	LSE	14:45:54
46	3080.500	LSE	14:45:52
306	3080.500	LSE	14:45:52
313	3080.500	LSE	14:45:52
121	3080.500	BATE	14:45:52
139	3080.500	BATE	14:45:52
88	3081.000	CHIX	14:45:49
93	3080.000	CHIX	14:45:24
119	3080.000	CHIX	14:45:23
9	3078.500	BATE	14:44:44
91	3078.500	BATE	14:44:44
12	3078.500	BATE	14:44:44
735	3079.000	LSE	14:44:44
85	3079.500	CHIX	14:44:30
43	3079.500	CHIX	14:44:30
38	3079.500	CHIX	14:44:30
21	3079.500	CHIX	14:44:30
37	3077.500	CHIX	14:43:55
86	3077.500	CHIX	14:43:55
97	3077.500	CHIX	14:43:54
96	3077.000	CHIX	14:43:24
35	3077.000	LSE	14:43:24
121	3077.000	LSE	14:43:24
148	3077.000	LSE	14:43:24
400	3077.000	LSE	14:43:24
113	3075.500	BATE	14:42:41
90	3076.500	CHIX	14:42:29
16	3077.500	BATE	14:42:14
108	3077.500	BATE	14:42:14
3	3077.500	BATE	14:42:14
75	3077.500	CHIX	14:42:14
16	3077.500	CHIX	14:42:14
97	3077.500	BATE	14:42:14
96	3077.500	CHIX	14:42:14
236	3078.500	LSE	14:42:07
300	3078.500	LSE	14:42:07
68	3078.500	LSE	14:42:07
82	3078.500	CHIX	14:42:07
24	3077.000	BATE	14:41:36
85	3077.500	CHIX	14:41:21
153	3078.000	BATE	14:41:11
96	3078.500	CHIX	14:41:11
96	3078.500	CHIX	14:41:11
105	3079.500	BATE	14:41:08
165	3079.500	LSE	14:41:08
119	3079.500	BATE	14:41:08
473	3079.500	LSE	14:41:08
89	3080.000	CHIX	14:40:20
102	3080.000	CHIX	14:40:20
236	3080.000	LSE	14:40:20
366	3080.000	LSE	14:40:20
86	3080.000	CHIX	14:40:20
84	3080.000	LSE	14:40:16
81	3080.500	CHIX	14:40:11
12	3080.000	CHIX	14:39:49
86	3080.000	CHIX	14:39:47
93	3080.000	CHIX	14:39:47
11	3080.000	LSE	14:39:27
81	3080.000	CHIX	14:39:27
117	3080.000	LSE	14:39:27
554	3080.000	LSE	14:39:27
13	3080.000	CHIX	14:39:27
112	3079.500	BATE	14:39:03
3	3080.000	BATE	14:38:51
132	3080.000	BATE	14:38:51
99	3080.500	CHIX	14:38:50
53	3080.500	CHIX	14:38:50
31	3080.500	CHIX	14:38:39
93	3080.500	CHIX	14:38:39
83	3080.500	CHIX	14:38:39
117	3080.500	BATE	14:38:33
124	3080.500	BATE	14:38:33
97	3081.000	CHIX	14:38:17
739	3081.000	LSE	14:38:17
9	3080.500	CHIX	14:37:44
133	3080.500	CHIX	14:37:44
112	3081.000	CHIX	14:37:40
34	3080.500	CHIX	14:37:27
52	3080.500	CHIX	14:37:20
113	3080.500	BATE	14:37:11
113	3080.500	BATE	14:37:11
644	3081.000	LSE	14:36:54
94	3081.000	CHIX	14:36:54
97	3080.000	CHIX	14:36:22
5	3080.000	CHIX	14:36:22
521	3080.000	LSE	14:36:21
79	3080.000	CHIX	14:36:21
108	3080.000	LSE	14:36:16
87	3081.500	CHIX	14:35:43
110	3083.000	BATE	14:35:26
88	3082.500	CHIX	14:35:26
608	3083.500	LSE	14:35:20
35	3083.500	CHIX	14:35:20
42	3083.500	CHIX	14:35:20
106	3083.500	BATE	14:35:10
9	3083.500	CHIX	14:35:10
145	3084.500	BATE	14:35:02
105	3085.500	CHIX	14:35:01
91	3087.500	CHIX	14:34:48
168	3088.000	CHIX	14:34:48
181	3088.000	BATE	14:34:47
633	3088.000	LSE	14:34:47
110	3088.000	BATE	14:34:47
100	3089.000	BATE	14:34:47
133	3088.500	CHIX	14:34:47
100	3089.000	BATE	14:34:29
102	3088.500	CHIX	14:34:29
96	3088.500	CHIX	14:34:29
110	3087.500	BATE	14:34:07
94	3088.000	CHIX	14:34:03
713	3088.000	LSE	14:34:03
80	3088.000	CHIX	14:34:03
184	3088.000	CHIX	14:34:03
61	3086.500	CHIX	14:33:46
46	3084.500	LSE	14:33:33
80	3085.500	CHIX	14:33:30
87	3085.000	CHIX	14:33:20
65	3083.500	CHIX	14:33:00
89	3083.500	CHIX	14:33:00
105	3084.500	BATE	14:32:59
90	3084.500	BATE	14:32:59
100	3085.000	BATE	14:32:29
104	3085.000	CHIX	14:32:29
9	3085.500	BATE	14:32:29
45	3085.500	BATE	14:32:29
32	3085.000	CHIX	14:32:28
190	3086.000	CHIX	14:32:28
140	3086.000	LSE	14:32:28
458	3086.000	LSE	14:32:28
10	3086.500	CHIX	14:32:16
159	3086.500	CHIX	14:32:16
3	3086.500	CHIX	14:32:16
189	3084.500	LSE	14:31:56
101	3084.500	BATE	14:31:56
173	3084.500	LSE	14:31:56
33	3084.500	BATE	14:31:56
35	3084.500	LSE	14:31:56
685	3085.000	LSE	14:31:56
95	3085.000	CHIX	14:31:56
101	3085.000	BATE	14:31:56
7	3085.500	CHIX	14:31:48
115	3085.500	CHIX	14:31:48
27	3085.000	CHIX	14:31:45
145	3083.500	CHIX	14:31:19
2	3083.500	CHIX	14:31:19
117	3082.500	BATE	14:31:13
9	3083.000	CHIX	14:31:10
114	3083.000	CHIX	14:31:10
4	3083.000	CHIX	14:31:10
158	3082.500	BATE	14:31:01
119	3083.000	BATE	14:30:55
99	3082.000	CHIX	14:30:45
24	3082.000	CHIX	14:30:45
132	3082.000	CHIX	14:30:41
97	3082.000	CHIX	14:30:31
96	3081.000	CHIX	14:30:20
729	3080.000	LSE	14:29:53
87	3079.500	CHIX	14:29:00
89	3079.500	CHIX	14:29:00
3	3079.500	CHIX	14:29:00
118	3080.000	BATE	14:29:00
666	3081.000	LSE	14:28:50
8	3078.500	CHIX	14:28:09
16	3078.500	BATE	14:28:09
82	3078.500	CHIX	14:28:09
105	3078.500	BATE	14:28:09
92	3078.500	CHIX	14:28:09
87	3078.500	CHIX	14:28:06
694	3079.500	LSE	14:28:06
93	3079.500	CHIX	14:26:45
94	3081.000	CHIX	14:26:45
111	3080.500	BATE	14:26:45
594	3081.000	LSE	14:26:45
99	3081.000	CHIX	14:26:45
84	3081.500	CHIX	14:26:45
613	3081.500	LSE	14:26:38
97	3081.500	CHIX	14:26:29
731	3079.500	LSE	14:25:36
2	3074.000	BATE	14:24:26
121	3074.000	BATE	14:24:25
82	3074.500	CHIX	14:24:21
31	3076.500	LSE	14:24:16
297	3076.500	LSE	14:24:16
336	3076.500	LSE	14:24:15
77	3075.500	LSE	14:23:42
613	3075.500	LSE	14:23:42
115	3074.500	BATE	14:23:42
7	3074.500	BATE	14:23:42
112	3074.500	BATE	14:23:41
82	3074.000	CHIX	14:23:39
47	3075.500	LSE	14:23:39
43	3076.000	LSE	14:23:37
112	3076.000	LSE	14:23:37
210	3076.000	LSE	14:23:37
500	3076.000	LSE	14:23:37
35	3074.500	CHIX	14:23:22
92	3074.500	CHIX	14:23:22
55	3074.500	CHIX	14:23:21
94	3074.500	CHIX	14:23:21
100	3071.000	BATE	14:21:56
27	3071.000	BATE	14:21:56
161	3072.500	LSE	14:21:52
147	3072.500	LSE	14:21:52
161	3072.500	LSE	14:21:52
152	3072.500	LSE	14:21:52
95	3071.000	BATE	14:20:52
102	3071.000	BATE	14:20:52
94	3071.500	CHIX	14:20:52
151	3073.500	LSE	14:20:50
81	3072.500	CHIX	14:20:50
487	3073.500	LSE	14:20:50
100	3073.500	LSE	14:20:50
94	3072.500	CHIX	14:20:50
674	3074.000	LSE	14:20:50
2	3074.000	LSE	14:20:50
81	3073.000	CHIX	14:20:19
86	3074.000	CHIX	14:20:17
656	3073.500	LSE	14:20:05
20	3073.500	LSE	14:20:05
157	3074.500	LSE	14:20:03
517	3074.500	LSE	14:20:03
567	3074.500	LSE	14:20:03
34	3074.500	LSE	14:20:03
61	3065.000	LSE	14:17:44
76	3065.000	LSE	14:17:44
185	3065.000	LSE	14:17:44
39	3065.000	LSE	14:17:44
94	3065.000	CHIX	14:17:44
128	3065.000	LSE	14:16:28
82	3064.000	CHIX	14:16:28
23	3064.000	CHIX	14:16:28
113	3065.000	LSE	14:16:28
187	3065.000	LSE	14:16:28
183	3065.000	LSE	14:16:27
68	3065.000	LSE	14:16:27
3	3065.000	LSE	14:16:27
121	3065.000	LSE	14:16:26
584	3065.000	LSE	14:16:26
759	3066.000	LSE	14:16:26
297	3066.000	LSE	14:16:26
76	3066.000	LSE	14:16:26
228	3066.000	LSE	14:16:26
113	3065.500	BATE	14:16:26
86	3065.500	CHIX	14:16:26
158	3064.500	LSE	14:15:40
88	3064.500	LSE	14:15:38
185	3064.500	LSE	14:15:38
37	3064.000	LSE	14:15:12
131	3064.000	LSE	14:15:12
26	3064.000	LSE	14:15:12
214	3064.000	LSE	14:15:12
104	3064.000	CHIX	14:15:12
113	3064.000	BATE	14:15:12
119	3064.000	BATE	14:15:12
85	3064.000	CHIX	14:15:12
58	3064.000	LSE	14:15:12
27	3065.000	CHIX	14:15:10
42	3064.000	LSE	14:14:38
13	3064.000	LSE	14:14:38
85	3064.500	CHIX	14:14:37
70	3061.500	LSE	14:13:09
108	3061.500	CHIX	14:13:09
120	3062.000	LSE	14:12:47
619	3062.000	LSE	14:12:47
479	3062.000	LSE	14:12:47
39	3062.000	LSE	14:12:47
144	3062.000	LSE	14:12:47
466	3061.000	LSE	14:12:02
519	3061.000	LSE	14:12:02
69	3060.000	LSE	14:11:57
217	3060.000	LSE	14:11:57
13	3059.500	LSE	14:11:26
160	3059.500	LSE	14:11:18
161	3059.500	LSE	14:11:18
100	3059.500	LSE	14:11:14
108	3059.500	BATE	14:11:10
96	3059.500	CHIX	14:11:10
99	3059.500	CHIX	14:11:06
102	3059.500	LSE	14:11:06
217	3059.500	LSE	14:11:06
85	3060.000	CHIX	14:11:00
100	3059.000	LSE	14:10:25
4	3059.500	CHIX	14:10:23
100	3059.500	CHIX	14:10:23
29	3059.500	CHIX	14:10:01
609	3054.500	LSE	14:08:02
616	3055.500	LSE	14:06:59
100	3057.500	CHIX	14:06:24
8	3057.500	BATE	14:06:24
100	3057.500	BATE	14:06:20
299	3058.000	LSE	14:06:05
83	3058.000	CHIX	14:06:05
300	3058.000	LSE	14:06:05
50	3058.000	LSE	14:06:05
300	3058.500	LSE	14:06:00
300	3058.500	LSE	14:06:00
1	3059.000	BATE	14:04:58
118	3059.000	BATE	14:04:56
96	3061.000	CHIX	14:04:34
97	3061.000	CHIX	14:04:34
46	3061.500	LSE	14:04:28
663	3061.500	LSE	14:04:28
707	3061.500	LSE	14:04:05
657	3060.000	LSE	14:03:08
83	3058.000	BATE	14:03:08
2	3061.000	LSE	14:03:00
616	3061.000	LSE	14:03:00
94	3063.000	CHIX	14:02:30
98	3064.000	CHIX	14:02:17
112	3064.000	BATE	14:02:07
4	3064.000	BATE	14:02:07
104	3064.000	BATE	14:02:05
107	3066.000	LSE	14:02:01
63	3066.000	LSE	14:02:01
542	3066.000	LSE	14:02:01
46	3065.000	CHIX	14:02:01
50	3065.000	CHIX	14:02:01
375	3066.000	LSE	14:02:01
280	3066.000	LSE	14:02:01
447	3066.000	LSE	14:02:01
200	3066.000	LSE	14:01:59
33	3066.000	LSE	14:01:59
300	3063.500	LSE	14:00:55
100	3063.500	LSE	14:00:55
22	3063.500	LSE	14:00:55
107	3064.500	BATE	14:00:46
84	3064.500	CHIX	14:00:46
437	3064.500	LSE	14:00:46
300	3064.500	LSE	14:00:23
88	3064.000	CHIX	13:59:29
99	3065.000	CHIX	13:59:24
453	3066.000	LSE	13:59:08
85	3066.000	CHIX	13:59:08
239	3066.000	LSE	13:59:08
665	3063.000	LSE	13:58:23
684	3063.000	LSE	13:58:23
41	3062.500	LSE	13:57:37
100	3062.500	LSE	13:57:33
12	3064.500	BATE	13:57:17
47	3064.500	BATE	13:56:59
41	3064.500	BATE	13:56:59
212	3064.500	LSE	13:56:51
86	3064.500	CHIX	13:56:51
473	3064.500	LSE	13:56:51
109	3066.000	BATE	13:56:40
96	3066.000	CHIX	13:56:40
40	3067.000	LSE	13:56:23
100	3067.000	LSE	13:56:03
600	3067.000	LSE	13:56:03
705	3068.000	LSE	13:56:01
86	3064.000	CHIX	13:54:59
95	3065.000	CHIX	13:54:56
84	3066.000	CHIX	13:54:44
86	3066.000	CHIX	13:54:44
104	3066.000	BATE	13:54:44
198	3066.500	LSE	13:54:42
259	3066.500	LSE	13:54:42
256	3066.500	LSE	13:54:37
136	3066.000	LSE	13:54:07
570	3066.000	LSE	13:54:07
601	3066.000	LSE	13:53:46
726	3065.000	LSE	13:52:06
109	3066.000	BATE	13:51:58
86	3067.500	CHIX	13:51:50
132	3067.500	BATE	13:51:50
728	3068.500	LSE	13:51:45
81	3068.500	CHIX	13:51:45
134	3068.500	BATE	13:51:45
100	3069.000	CHIX	13:51:17
721	3069.000	LSE	13:51:17
3	3070.000	CHIX	13:51:12
45	3067.500	CHIX	13:50:12
37	3067.500	CHIX	13:50:12
94	3067.500	CHIX	13:50:12
202	3068.000	LSE	13:50:12
100	3068.000	LSE	13:50:06
100	3068.000	LSE	13:50:06
100	3068.000	LSE	13:50:06
67	3068.000	LSE	13:50:06
100	3068.000	LSE	13:50:06
295	3069.000	LSE	13:50:05
308	3069.000	LSE	13:50:05
83	3069.000	CHIX	13:50:05
630	3065.500	LSE	13:49:16
88	3064.500	CHIX	13:49:01
80	3064.500	CHIX	13:49:01
149	3064.500	LSE	13:49:00
100	3064.500	LSE	13:49:00
397	3064.500	LSE	13:49:00
76	3064.500	LSE	13:49:00
172	3063.500	LSE	13:48:01
53	3063.500	LSE	13:48:01
162	3063.500	LSE	13:48:01
255	3063.500	LSE	13:48:01
305	3064.000	LSE	13:46:48
291	3064.000	LSE	13:46:48
97	3064.000	CHIX	13:46:04
683	3065.000	LSE	13:45:56
727	3066.000	LSE	13:45:50
73	3065.500	LSE	13:45:33
71	3065.500	CHIX	13:44:56
13	3065.500	CHIX	13:44:56
87	3065.500	CHIX	13:44:56
11	3066.000	BATE	13:44:56
9	3066.000	BATE	13:44:56
100	3066.000	BATE	13:44:45
650	3066.000	LSE	13:44:15
49	3066.000	LSE	13:44:15
92	3067.500	CHIX	13:44:04
119	3067.500	BATE	13:44:04
124	3068.500	LSE	13:43:52
507	3068.500	LSE	13:43:52
730	3069.000	LSE	13:43:44
180	3067.000	LSE	13:43:35
611	3066.500	LSE	13:42:23
79	3066.500	LSE	13:42:23
81	3067.500	CHIX	13:41:58
117	3069.000	BATE	13:41:46
22	3069.000	BATE	13:41:46
19	3069.000	BATE	13:41:46
47	3069.000	BATE	13:41:46
25	3069.000	BATE	13:41:46
265	3069.000	LSE	13:41:45
408	3069.000	LSE	13:41:45
89	3069.500	CHIX	13:41:37
97	3070.500	CHIX	13:41:37
638	3071.000	LSE	13:41:37
84	3068.500	CHIX	13:40:45
509	3070.500	LSE	13:40:43
230	3070.500	LSE	13:40:43
117	3067.500	LSE	13:40:05
572	3067.500	LSE	13:40:05
600	3068.500	LSE	13:39:34
81	3068.500	CHIX	13:39:34
387	3069.500	LSE	13:39:26
244	3069.500	LSE	13:39:26
123	3070.000	LSE	13:39:14
300	3070.000	LSE	13:39:14
298	3070.000	LSE	13:39:14
82	3065.500	CHIX	13:38:42
207	3067.000	LSE	13:38:19
79	3067.000	LSE	13:38:19
121	3067.000	LSE	13:38:19
50	3067.000	LSE	13:38:19
124	3067.000	LSE	13:38:19
76	3067.000	LSE	13:38:19
299	3066.500	LSE	13:37:48
300	3066.500	LSE	13:37:48
92	3066.500	CHIX	13:37:29
100	3066.500	BATE	13:37:29
416	3069.500	LSE	13:37:15
263	3069.500	LSE	13:37:15
34	3069.500	LSE	13:37:09
160	3069.500	LSE	13:37:06
496	3069.500	LSE	13:37:06
200	3069.000	LSE	13:36:54
66	3066.500	CHIX	13:36:24
490	3067.500	LSE	13:36:24
181	3067.500	LSE	13:36:24
26	3066.500	CHIX	13:36:24
19	3069.000	LSE	13:36:23
250	3069.000	LSE	13:36:23
747	3068.500	LSE	13:36:23
123	3063.000	LSE	13:35:21
298	3062.000	LSE	13:35:03
81	3063.000	CHIX	13:35:00
106	3065.500	BATE	13:34:56
495	3066.500	LSE	13:34:44
234	3066.500	LSE	13:34:44
113	3066.500	BATE	13:34:44
522	3070.500	LSE	13:34:33
79	3070.500	LSE	13:34:33
6	3069.500	LSE	13:34:05
3	3069.000	BATE	13:34:03
84	3069.500	CHIX	13:34:03
114	3069.000	BATE	13:34:03
624	3069.500	LSE	13:34:03
6	3069.500	CHIX	13:34:03
87	3069.500	CHIX	13:34:03
2	3070.500	BATE	13:34:03
102	3070.500	BATE	13:34:03
174	3070.500	LSE	13:33:58
210	3070.500	LSE	13:33:58
331	3070.500	LSE	13:33:58
92	3069.500	CHIX	13:33:43
515	3069.500	LSE	13:33:43
100	3069.500	LSE	13:33:42
90	3072.000	CHIX	13:33:25
82	3073.500	CHIX	13:33:19
54	3073.500	CHIX	13:33:19
727	3074.000	LSE	13:33:19
613	3074.500	LSE	13:33:19
152	3074.500	LSE	13:33:19
200	3074.500	LSE	13:33:19
403	3074.500	LSE	13:33:19
700	3074.500	LSE	13:33:19
821	3075.000	LSE	13:33:19
90	3075.000	LSE	13:33:19
738	3067.500	LSE	13:32:39
89	3063.000	CHIX	13:32:02
148	3063.500	LSE	13:32:02
69	3063.500	LSE	13:32:02
45	3068.000	CHIX	13:31:06
54	3068.000	CHIX	13:31:06
722	3068.500	LSE	13:31:06
100	3070.500	LSE	13:31:00
101	3070.500	LSE	13:31:00
100	3070.500	LSE	13:31:00
100	3070.500	LSE	13:31:00
30	3070.500	LSE	13:31:00
25	3070.500	LSE	13:31:00
25	3070.500	LSE	13:31:00
39	3070.500	LSE	13:31:00
21	3070.500	LSE	13:31:00
30	3070.500	LSE	13:31:00
100	3070.500	LSE	13:31:00
64	3071.500	LSE	13:30:32
100	3071.500	LSE	13:30:32
100	3071.500	LSE	13:30:32
100	3071.500	LSE	13:30:32
100	3071.500	LSE	13:30:32
100	3071.500	LSE	13:30:32
139	3071.500	LSE	13:30:32
121	3073.500	LSE	13:30:29
200	3073.500	LSE	13:30:29
100	3073.500	LSE	13:30:29
214	3073.500	LSE	13:30:29
491	3074.500	LSE	13:30:09
201	3074.500	LSE	13:30:09
710	3079.500	LSE	13:30:01
434	3080.500	LSE	13:30:00
184	3080.500	LSE	13:30:00
101	3078.500	BATE	13:28:50
98	3078.500	CHIX	13:28:50
117	3079.500	BATE	13:28:50
98	3080.000	CHIX	13:28:00
538	3081.000	LSE	13:27:46
104	3081.000	LSE	13:27:46
97	3078.500	CHIX	13:27:04
118	3080.000	BATE	13:25:54
95	3080.000	CHIX	13:25:54
118	3080.000	BATE	13:25:54
84	3081.000	CHIX	13:25:54
92	3081.000	CHIX	13:25:17
238	3081.500	LSE	13:25:16
378	3081.500	LSE	13:25:16
135	3079.500	LSE	13:23:50
200	3079.500	LSE	13:23:50
96	3079.500	LSE	13:23:49
104	3079.500	LSE	13:23:49
200	3079.500	LSE	13:23:49
99	3078.500	CHIX	13:22:29
110	3078.500	BATE	13:22:29
334	3080.000	LSE	13:21:35
265	3080.000	LSE	13:21:35
680	3080.500	LSE	13:21:30
95	3078.500	CHIX	13:20:40
30	3078.500	LSE	13:20:24
60	3078.500	LSE	13:20:23
77	3078.500	LSE	13:20:23
61	3078.500	LSE	13:20:22
138	3078.500	LSE	13:20:21
220	3078.500	LSE	13:20:14
113	3078.500	LSE	13:20:03
97	3078.500	CHIX	13:20:03
190	3075.000	LSE	13:18:55
97	3074.500	CHIX	13:18:55
104	3075.000	BATE	13:18:55
209	3075.000	BATE	13:18:55
96	3075.000	CHIX	13:17:43
37	3075.500	LSE	13:17:43
201	3075.500	LSE	13:17:43
109	3074.500	CHIX	13:17:43
200	3075.000	LSE	13:17:43
250	3075.500	LSE	13:17:43
89	3073.500	CHIX	13:17:06
1	3068.500	LSE	13:15:09
200	3068.500	LSE	13:15:09
109	3068.500	CHIX	13:15:09
86	3062.000	CHIX	13:12:23
651	3062.500	LSE	13:12:23
89	3062.000	CHIX	13:12:23
16	3059.000	CHIX	13:09:01
100	3059.000	CHIX	13:09:01
100	3059.000	BATE	13:09:01
729	3060.000	LSE	13:08:02
86	3060.500	CHIX	13:07:56
102	3060.500	BATE	13:07:56
73	3060.500	BATE	13:05:11
53	3060.500	BATE	13:05:11
99	3061.000	CHIX	13:05:05
90	3061.500	BATE	13:05:03
222	3062.000	LSE	13:05:03
250	3062.000	LSE	13:05:03
200	3062.000	LSE	13:05:03
123	3062.000	CHIX	13:05:03
90	3062.000	CHIX	13:05:02
97	3062.000	CHIX	13:05:02
170	3061.000	CHIX	13:02:37
78	3061.000	LSE	13:02:37
573	3061.000	LSE	13:02:37
68	3061.000	LSE	13:02:37
3	3060.000	CHIX	13:01:47
660	3057.500	LSE	13:00:31
120	3057.500	BATE	13:00:31
32	3058.500	BATE	12:57:53
95	3058.500	CHIX	12:57:53
40	3058.500	BATE	12:57:53
50	3058.500	BATE	12:57:53
111	3058.500	CHIX	12:57:53
25	3058.500	CHIX	12:57:53
151	3059.000	CHIX	12:57:53
19	3060.000	CHIX	12:56:32
32	3060.000	CHIX	12:56:32
597	3056.500	LSE	12:55:45
110	3057.500	BATE	12:53:42
597	3058.000	LSE	12:53:42
26	3058.000	CHIX	12:53:42
59	3058.000	CHIX	12:53:42
101	3058.500	BATE	12:52:42
114	3059.000	CHIX	12:52:41
87	3059.000	CHIX	12:52:41
143	3059.000	BATE	12:52:41
120	3059.500	BATE	12:52:41
443	3060.500	LSE	12:50:14
206	3060.500	LSE	12:50:14
96	3062.000	CHIX	12:48:46
42	3062.000	CHIX	12:48:46
43	3062.000	CHIX	12:48:46
91	3062.500	CHIX	12:48:45
82	3063.500	CHIX	12:47:46
683	3063.500	LSE	12:47:45
84	3055.500	CHIX	12:45:16
668	3056.000	LSE	12:44:52
129	3057.500	CHIX	12:44:32
118	3057.500	BATE	12:44:32
653	3057.000	LSE	12:43:52
103	3052.500	CHIX	12:42:03
112	3052.000	BATE	12:42:03
206	3053.500	LSE	12:41:24
518	3053.500	LSE	12:41:24
116	3052.000	BATE	12:40:31
98	3053.000	CHIX	12:40:31
250	3053.000	CHIX	12:40:31
117	3050.500	LSE	12:39:10
546	3050.500	LSE	12:39:10
4	3050.500	LSE	12:39:10
94	3051.000	CHIX	12:39:10
63	3051.000	CHIX	12:38:50
594	3045.500	LSE	12:37:05
120	3045.500	BATE	12:37:05
107	3046.000	CHIX	12:36:50
13	3044.500	BATE	12:33:42
100	3044.500	BATE	12:33:42
80	3044.500	CHIX	12:33:42
57	3044.500	CHIX	12:33:42
657	3045.500	LSE	12:33:39
89	3043.500	CHIX	12:31:19
114	3043.500	BATE	12:31:19
95	3043.500	CHIX	12:31:19
644	3045.000	LSE	12:30:59
119	3045.000	BATE	12:30:59
100	3045.000	BATE	12:30:59
98	3045.000	CHIX	12:30:59
322	3045.000	LSE	12:30:08
345	3045.000	LSE	12:30:08
82	3045.000	CHIX	12:30:08
22	3045.000	CHIX	12:29:00
86	3045.000	CHIX	12:28:50
3	3045.000	CHIX	12:28:44
632	3045.000	LSE	12:26:40
94	3045.000	CHIX	12:26:40
87	3045.500	CHIX	12:26:40
105	3044.000	BATE	12:24:23
67	3044.500	CHIX	12:24:03
111	3043.000	BATE	12:22:01
90	3043.500	CHIX	12:21:48
676	3043.500	LSE	12:21:48
586	3043.500	LSE	12:21:48
46	3043.500	LSE	12:21:48
200	3044.000	CHIX	12:21:38
1	3044.000	CHIX	12:21:38
594	3041.500	LSE	12:20:42
120	3041.500	BATE	12:20:42
117	3040.000	CHIX	12:19:27
28	3040.000	BATE	12:18:11
15	3040.000	BATE	12:18:11
22	3040.000	BATE	12:18:11
63	3040.000	BATE	12:18:11
15	3040.000	BATE	12:18:11
10	3040.000	BATE	12:18:11
99	3038.500	CHIX	12:15:46
37	3038.500	CHIX	12:15:46
46	3038.500	CHIX	12:15:46
113	3037.500	CHIX	12:14:19
71	3038.000	CHIX	12:14:13
21	3038.000	CHIX	12:14:13
737	3038.500	LSE	12:14:00
118	3038.500	BATE	12:14:00
110	3038.500	BATE	12:14:00
87	3039.000	CHIX	12:13:15
630	3039.000	LSE	12:11:57
93	3039.000	CHIX	12:11:57
24	3038.000	LSE	12:11:19
110	3038.500	BATE	12:08:03
66	3039.000	CHIX	12:08:03
15	3039.000	CHIX	12:08:03
671	3039.500	LSE	12:08:03
93	3039.500	CHIX	12:08:03
93	3039.500	CHIX	12:08:03
668	3038.000	LSE	12:06:04
86	3038.000	CHIX	12:06:04
12	3035.500	CHIX	12:05:02
117	3035.500	CHIX	12:04:47
650	3035.000	LSE	12:04:03
2	3035.500	CHIX	12:03:01
88	3035.500	CHIX	12:02:53
120	3035.500	BATE	12:02:53
9	3035.500	BATE	12:02:53
108	3035.500	BATE	12:02:53
293	3036.000	LSE	12:02:53
206	3036.000	LSE	12:02:50
214	3036.000	LSE	12:02:50
101	3036.500	CHIX	12:02:42
96	3036.500	CHIX	12:02:42
81	3036.500	CHIX	12:02:04
626	3037.000	LSE	12:00:46
141	3037.000	CHIX	12:00:46
101	3037.500	BATE	12:00:10
117	3038.500	BATE	12:00:04
34	3039.000	CHIX	12:00:04
50	3039.000	CHIX	12:00:04
15	3039.500	LSE	12:00:04
611	3039.500	LSE	12:00:04
36	3038.500	BATE	11:57:25
83	3038.500	BATE	11:57:25
97	3039.000	CHIX	11:57:25
82	3039.000	CHIX	11:57:25
250	3039.500	LSE	11:57:25
368	3039.500	LSE	11:57:25
89	3039.000	CHIX	11:56:52
5	3039.000	CHIX	11:56:52
131	3038.500	CHIX	11:55:35
543	3039.500	LSE	11:54:49
58	3039.500	LSE	11:54:49
155	3040.000	CHIX	11:54:23
31	3039.500	BATE	11:52:51
25	3039.500	BATE	11:52:51
23	3039.500	BATE	11:52:51
31	3039.500	BATE	11:52:51
676	3039.500	LSE	11:52:51
108	3039.500	BATE	11:52:51
56	3039.500	BATE	11:52:51
62	3039.500	BATE	11:52:51
711	3039.500	LSE	11:51:28
140	3040.000	CHIX	11:50:30
97	3040.000	CHIX	11:50:27
103	3040.000	CHIX	11:49:50
698	3039.500	LSE	11:47:34
100	3036.500	CHIX	11:45:49
89	3037.000	CHIX	11:45:49
382	3037.500	LSE	11:45:17
96	3037.500	CHIX	11:45:17
104	3037.500	BATE	11:45:17
101	3038.000	BATE	11:44:33
601	3039.000	LSE	11:42:35
94	3037.000	CHIX	11:41:07
104	3038.000	BATE	11:41:06
88	3039.000	CHIX	11:40:26
168	3039.000	LSE	11:39:20
432	3039.000	LSE	11:39:20
112	3041.000	BATE	11:38:51
85	3041.500	CHIX	11:38:50
105	3041.000	BATE	11:37:20
106	3041.000	BATE	11:37:20
85	3042.500	CHIX	11:37:16
654	3043.000	LSE	11:37:11
110	3043.000	CHIX	11:37:11
87	3043.000	CHIX	11:36:08
112	3043.000	CHIX	11:36:08
90	3042.500	CHIX	11:34:50
168	3040.500	LSE	11:32:16
628	3040.000	LSE	11:32:16
250	3040.500	LSE	11:32:16
260	3040.500	LSE	11:32:16
90	3040.000	CHIX	11:32:16
89	3040.500	CHIX	11:32:16
82	3041.000	CHIX	11:32:16
21	3040.000	CHIX	11:31:42
627	3039.000	LSE	11:31:30
24	3038.000	BATE	11:27:51
87	3037.500	CHIX	11:27:51
92	3038.000	BATE	11:27:51
120	3038.500	BATE	11:27:51
82	3039.000	CHIX	11:27:51
88	3039.000	CHIX	11:27:51
581	3039.000	LSE	11:27:51
129	3039.000	LSE	11:27:51
91	3039.000	BATE	11:27:51
14	3039.000	BATE	11:27:51
83	3039.000	CHIX	11:27:24
205	3038.000	LSE	11:27:05
216	3038.000	LSE	11:25:43
442	3038.000	LSE	11:25:43
23	3038.500	CHIX	11:25:31
122	3037.000	BATE	11:23:14
85	3037.500	CHIX	11:23:14
85	3038.500	CHIX	11:22:13
694	3040.000	LSE	11:21:10
89	3040.000	CHIX	11:21:10
656	3040.500	LSE	11:21:10
113	3038.500	BATE	11:19:32
99	3040.000	CHIX	11:19:27
119	3041.000	BATE	11:19:20
207	3041.000	LSE	11:19:20
121	3041.000	BATE	11:19:20
413	3041.000	LSE	11:19:20
120	3041.000	CHIX	11:19:20
88	3041.500	CHIX	11:19:07
86	3042.000	CHIX	11:18:06
19	3042.000	CHIX	11:18:06
168	3042.000	LSE	11:16:40
559	3042.000	LSE	11:16:40
81	3042.500	CHIX	11:15:32
93	3046.500	CHIX	11:14:01
681	3047.000	LSE	11:14:01
100	3047.000	BATE	11:14:01
126	3048.500	CHIX	11:12:48
109	3048.000	BATE	11:12:48
617	3048.500	LSE	11:11:50
155	3048.500	BATE	11:11:50
99	3048.500	CHIX	11:11:50
17	3049.000	CHIX	11:10:55
164	3049.000	CHIX	11:10:55
689	3049.500	LSE	11:10:22
87	3049.500	CHIX	11:10:22
93	3049.500	CHIX	11:09:12
115	3048.500	CHIX	11:07:43
724	3049.500	LSE	11:07:36
162	3046.500	CHIX	11:06:01
113	3046.500	BATE	11:06:01
171	3046.500	BATE	11:06:01
4	3047.000	CHIX	11:05:07
85	3047.000	CHIX	11:05:07
617	3046.000	LSE	11:04:55
98	3043.500	CHIX	11:02:39
737	3044.500	LSE	11:02:36
102	3042.500	CHIX	11:01:42
86	3044.000	CHIX	11:01:25
644	3045.000	LSE	11:00:51
123	3046.500	BATE	10:58:46
83	3047.000	CHIX	10:58:44
107	3049.000	BATE	10:58:24
99	3049.000	CHIX	10:58:24
715	3049.000	LSE	10:57:01
36	3049.000	CHIX	10:56:27
61	3049.000	CHIX	10:56:27
15	3049.000	CHIX	10:56:27
89	3049.000	CHIX	10:56:27
118	3049.500	BATE	10:56:13
721	3049.500	LSE	10:56:13
145	3049.500	BATE	10:56:13
132	3050.000	CHIX	10:55:54
712	3049.000	LSE	10:53:35
92	3047.000	CHIX	10:52:43
44	3047.500	LSE	10:52:43
570	3047.500	LSE	10:52:43
80	3048.000	CHIX	10:52:21
95	3042.500	CHIX	10:49:40
78	3043.500	BATE	10:49:08
26	3043.500	BATE	10:49:08
2	3043.500	BATE	10:49:08
93	3043.500	CHIX	10:49:08
275	3043.000	LSE	10:47:34
119	3043.000	LSE	10:47:34
290	3043.000	LSE	10:47:34
649	3043.500	LSE	10:46:47
17	3043.500	CHIX	10:46:47
121	3043.500	BATE	10:46:47
71	3043.500	CHIX	10:46:47
88	3044.500	CHIX	10:46:32
3	3044.500	CHIX	10:46:32
30	3044.500	CHIX	10:46:03
19	3044.500	CHIX	10:46:03
117	3043.500	BATE	10:43:44
90	3044.500	CHIX	10:43:44
80	3044.500	CHIX	10:43:44
603	3044.500	LSE	10:43:44
95	3044.500	CHIX	10:43:44
91	3046.500	CHIX	10:40:48
110	3046.000	BATE	10:40:48
602	3047.000	LSE	10:40:48
116	3047.000	BATE	10:40:48
98	3048.500	CHIX	10:39:36
596	3049.500	LSE	10:39:35
106	3046.500	BATE	10:38:35
109	3046.500	BATE	10:38:35
53	3046.500	BATE	10:38:35
7	3046.500	BATE	10:38:35
3	3047.000	BATE	10:37:43
682	3047.000	LSE	10:37:42
79	3046.500	CHIX	10:36:27
62	3046.500	CHIX	10:36:27
110	3046.500	CHIX	10:36:27
671	3046.000	LSE	10:36:27
136	3046.000	CHIX	10:36:27
82	3046.500	CHIX	10:36:27
20	3043.500	CHIX	10:35:02
73	3043.500	CHIX	10:35:02
15	3042.500	CHIX	10:34:40
110	3040.000	CHIX	10:33:29
661	3039.500	LSE	10:31:05
78	3039.500	LSE	10:31:05
101	3038.500	BATE	10:30:46
82	3038.500	CHIX	10:30:46
115	3038.500	BATE	10:29:36
117	3038.500	BATE	10:29:36
632	3038.500	LSE	10:29:36
92	3039.500	CHIX	10:29:00
657	3039.500	LSE	10:29:00
95	3039.000	CHIX	10:28:13
706	3039.500	LSE	10:28:13
80	3040.000	CHIX	10:28:06
94	3039.500	CHIX	10:27:44
19	3039.500	CHIX	10:26:33
90	3039.000	CHIX	10:26:06
85	3039.000	CHIX	10:26:00
14	3038.500	CHIX	10:25:20
3	3038.500	CHIX	10:25:20
23	3038.500	CHIX	10:25:20
39	3038.000	BATE	10:23:05
73	3038.000	BATE	10:23:05
637	3038.500	LSE	10:23:05
121	3038.500	CHIX	10:23:05
93	3038.500	CHIX	10:23:05
568	3037.000	LSE	10:21:40
100	3037.000	BATE	10:21:40
65	3037.000	LSE	10:21:40
124	3037.000	BATE	10:21:40
89	3037.500	CHIX	10:21:36
83	3037.500	CHIX	10:20:50
2	3038.000	CHIX	10:20:50
7	3038.000	CHIX	10:20:50
13	3038.000	CHIX	10:20:50
61	3038.000	CHIX	10:20:50
640	3036.000	LSE	10:17:47
81	3037.500	CHIX	10:17:16
115	3037.000	BATE	10:16:21
84	3037.000	CHIX	10:16:21
118	3038.000	BATE	10:16:03
676	3038.500	LSE	10:16:03
737	3039.500	LSE	10:15:44
93	3039.500	CHIX	10:15:33
116	3039.500	BATE	10:15:16
91	3039.500	CHIX	10:15:16
87	3039.500	CHIX	10:15:16
97	3040.000	CHIX	10:15:13
1570	3040.000	LSE	10:15:13
632	3039.500	LSE	10:13:10
712	3039.500	LSE	10:13:10
98	3039.500	CHIX	10:13:10
597	3040.000	LSE	10:13:04
113	3040.000	BATE	10:12:52
80	3039.500	CHIX	10:10:54
173	3039.500	CHIX	10:10:54
122	3039.500	BATE	10:10:50
82	3040.000	CHIX	10:10:50
603	3039.000	LSE	10:10:03
646	3040.000	LSE	10:09:58
88	3040.000	CHIX	10:09:58
113	3036.000	BATE	10:06:36
99	3036.000	CHIX	10:06:36
624	3036.000	LSE	10:06:36
83	3036.000	CHIX	10:06:36
118	3036.000	BATE	10:06:36
94	3036.000	CHIX	10:06:36
108	3037.000	CHIX	10:05:54
625	3035.000	LSE	10:04:30
111	3034.000	BATE	10:03:39
104	3034.000	CHIX	10:03:39
117	3034.000	CHIX	10:03:08
25	3033.000	BATE	10:02:36
74	3033.000	BATE	10:02:36
25	3033.000	BATE	10:02:36
630	3033.500	LSE	10:02:36
56	3030.500	LSE	10:01:27
601	3030.500	LSE	10:01:27
81	3031.000	CHIX	10:00:28
113	3031.500	BATE	10:00:28
92	3031.000	CHIX	10:00:28
111	3032.000	CHIX	09:59:04
684	3032.000	LSE	09:59:04
7	3030.000	CHIX	09:57:10
3	3030.000	CHIX	09:57:09
3	3030.000	CHIX	09:57:09
20	3030.000	CHIX	09:57:09
8	3030.000	CHIX	09:57:07
2	3030.000	CHIX	09:57:07
16	3030.000	CHIX	09:57:07
4	3030.000	CHIX	09:57:05
90	3030.000	CHIX	09:57:05
56	3029.500	BATE	09:57:05
47	3029.500	BATE	09:57:05
192	3030.000	LSE	09:57:05
474	3030.000	LSE	09:57:05
85	3029.000	CHIX	09:54:15
128	3029.500	CHIX	09:54:14
709	3029.500	LSE	09:54:14
92	3029.000	CHIX	09:52:57
115	3029.000	BATE	09:52:57
3	3031.500	CHIX	09:51:29
8	3031.000	BATE	09:51:29
90	3031.500	CHIX	09:51:29
116	3031.000	BATE	09:51:29
28	3031.000	BATE	09:51:29
74	3031.000	BATE	09:51:29
674	3032.000	LSE	09:51:29
88	3032.000	CHIX	09:51:29
145	3032.000	CHIX	09:51:29
148	3030.500	BATE	09:49:23
164	3028.000	CHIX	09:48:17
661	3029.500	LSE	09:48:07
88	3029.500	CHIX	09:48:07
91	3027.500	CHIX	09:47:01
95	3027.500	CHIX	09:47:01
703	3027.000	LSE	09:47:01
717	3025.500	LSE	09:45:03
36	3017.500	CHIX	09:43:03
60	3017.500	CHIX	09:43:02
104	3018.500	BATE	09:42:56
593	3019.500	LSE	09:42:40
111	3019.500	BATE	09:42:40
84	3019.500	CHIX	09:42:40
97	3019.500	CHIX	09:42:40
659	3019.500	LSE	09:40:29
604	3017.500	LSE	09:40:17
81	3018.000	BATE	09:40:04
30	3018.000	BATE	09:40:04
85	3018.500	CHIX	09:40:04
92	3018.500	CHIX	09:40:04
9	3018.500	CHIX	09:40:04
2	3017.500	CHIX	09:39:20
21	3017.500	CHIX	09:39:20
723	3015.000	LSE	09:38:27
87	3015.000	CHIX	09:38:27
107	3015.000	BATE	09:38:27
85	3015.000	CHIX	09:36:18
613	3015.500	LSE	09:35:55
101	3015.500	BATE	09:35:55
98	3014.000	CHIX	09:33:50
90	3014.000	CHIX	09:33:50
726	3015.000	LSE	09:33:14
118	3015.000	BATE	09:33:14
82	3015.500	CHIX	09:33:06
681	3016.500	LSE	09:32:55
629	3017.000	LSE	09:32:03
86	3017.000	CHIX	09:32:03
86	3017.000	CHIX	09:32:03
124	3017.000	BATE	09:32:03
88	3017.500	CHIX	09:31:34
119	3017.500	CHIX	09:31:34
23	3013.500	BATE	09:28:46
9	3013.500	BATE	09:28:46
86	3013.500	CHIX	09:28:46
75	3013.500	BATE	09:28:46
710	3014.000	LSE	09:28:46
90	3014.000	CHIX	09:28:46
130	3013.500	CHIX	09:26:34
109	3015.500	BATE	09:26:33
145	3016.000	CHIX	09:26:33
229	3016.000	LSE	09:26:33
502	3016.000	LSE	09:26:33
76	3016.000	BATE	09:26:33
34	3016.000	BATE	09:26:33
87	3011.000	LSE	09:23:59
561	3011.000	LSE	09:23:59
37	3011.000	CHIX	09:23:59
54	3011.000	CHIX	09:23:59
113	3010.500	BATE	09:23:59
688	3011.000	LSE	09:23:59
130	3011.000	CHIX	09:23:59
35	3010.000	CHIX	09:22:00
53	3010.000	CHIX	09:22:00
84	3010.000	CHIX	09:22:00
114	3010.500	BATE	09:22:00
471	3010.500	LSE	09:21:34
161	3010.500	LSE	09:21:34
88	3009.000	CHIX	09:19:52
125	3010.000	LSE	09:19:52
506	3010.000	LSE	09:19:52
237	3008.500	LSE	09:18:29
99	3012.500	CHIX	09:18:06
86	3013.500	CHIX	09:17:48
119	3014.000	BATE	09:17:48
632	3015.000	LSE	09:17:29
81	3015.500	CHIX	09:17:08
94	3017.500	CHIX	09:16:46
121	3018.000	BATE	09:16:46
643	3018.000	LSE	09:16:46
88	3018.500	CHIX	09:16:46
59	3015.500	BATE	09:15:34
618	3016.000	LSE	09:14:55
57	3015.500	BATE	09:14:36
87	3016.000	CHIX	09:14:35
645	3016.500	LSE	09:14:22
362	3015.000	LSE	09:12:56
250	3015.000	LSE	09:12:56
85	3015.000	CHIX	09:12:56
94	3015.000	CHIX	09:12:56
98	3016.000	CHIX	09:12:08
113	3016.500	BATE	09:11:06
135	3016.500	CHIX	09:11:06
45	3017.000	LSE	09:11:06
30	3017.000	LSE	09:11:06
79	3017.000	LSE	09:11:06
94	3017.000	LSE	09:11:06
119	3017.000	LSE	09:11:06
344	3017.000	LSE	09:11:06
98	3018.500	CHIX	09:11:06
100	3018.000	BATE	09:09:49
683	3018.000	LSE	09:09:49
131	3018.000	BATE	09:09:49
84	3018.500	CHIX	09:09:45
91	3018.500	CHIX	09:09:45
355	3015.000	LSE	09:08:21
374	3015.000	LSE	09:08:21
77	3015.000	CHIX	09:07:21
18	3015.000	CHIX	09:07:21
69	3015.500	LSE	09:06:42
283	3015.500	LSE	09:06:42
258	3015.500	LSE	09:06:42
113	3015.000	BATE	09:06:04
87	3016.000	CHIX	09:05:42
6	3017.000	LSE	09:05:01
250	3017.000	LSE	09:05:01
196	3017.000	LSE	09:05:01
200	3017.000	LSE	09:05:01
88	3017.000	CHIX	09:05:01
100	3016.500	BATE	09:05:01
87	3017.000	CHIX	09:05:01
92	3017.000	CHIX	09:05:01
19	3018.000	BATE	09:03:29
92	3018.000	BATE	09:03:27
53	3018.500	CHIX	09:03:17
50	3018.500	CHIX	09:03:17
104	3019.000	BATE	09:03:17
703	3019.500	LSE	09:03:17
90	3019.500	CHIX	09:03:17
112	3020.000	BATE	09:01:41
729	3021.000	LSE	09:01:39
53	3021.000	CHIX	09:01:11
3	3021.000	CHIX	09:01:11
41	3021.000	CHIX	09:01:11
50	3021.000	CHIX	09:01:05
84	3021.000	CHIX	09:01:03
351	3021.000	LSE	09:01:03
322	3021.000	LSE	09:00:57
78	3020.000	CHIX	08:59:38
30	3020.000	CHIX	08:59:38
613	3019.500	LSE	08:59:18
32	3018.000	BATE	08:58:25
69	3018.000	BATE	08:58:25
89	3018.500	CHIX	08:58:25
86	3019.000	CHIX	08:58:25
682	3020.500	LSE	08:58:25
108	3023.000	BATE	08:57:21
89	3023.000	CHIX	08:57:21
85	3023.000	CHIX	08:57:21
733	3023.500	LSE	08:56:53
116	3020.500	BATE	08:55:36
112	3023.000	BATE	08:55:08
100	3025.000	CHIX	08:55:06
100	3025.000	CHIX	08:55:06
3	3025.000	CHIX	08:55:06
628	3024.500	LSE	08:55:06
107	3025.000	CHIX	08:54:54
24	3025.000	CHIX	08:54:54
136	3018.500	BATE	08:53:10
88	3022.000	CHIX	08:53:06
102	3022.000	BATE	08:53:06
618	3022.500	LSE	08:53:06
31	3022.500	BATE	08:53:06
71	3022.500	BATE	08:53:06
58	3021.000	LSE	08:52:20
93	3021.000	LSE	08:52:20
103	3021.000	LSE	08:52:20
423	3021.000	LSE	08:52:20
36	3021.000	LSE	08:52:20
226	3019.500	LSE	08:52:03
117	3019.500	BATE	08:51:37
4	3018.500	BATE	08:51:19
250	3016.000	LSE	08:50:52
96	3016.000	LSE	08:50:52
2	3016.000	CHIX	08:50:52
92	3016.000	CHIX	08:50:52
92	3016.000	CHIX	08:50:52
84	3017.000	CHIX	08:50:43
86	3017.000	CHIX	08:50:43
161	3016.500	CHIX	08:50:02
655	3016.500	LSE	08:50:02
679	3015.500	LSE	08:49:27
96	3015.000	CHIX	08:49:14
653	3009.000	LSE	08:48:08
94	3006.000	CHIX	08:47:06
127	3006.500	LSE	08:47:06
489	3006.500	LSE	08:47:06
82	3003.500	CHIX	08:45:33
94	3004.500	CHIX	08:45:33
657	3004.500	LSE	08:45:33
39	3003.500	CHIX	08:45:00
119	3001.000	BATE	08:43:41
92	3001.000	CHIX	08:43:41
123	3002.000	BATE	08:43:41
656	3003.000	LSE	08:43:23
87	3003.500	CHIX	08:42:27
127	3004.500	BATE	08:42:02
688	3005.500	LSE	08:42:02
96	3006.000	CHIX	08:42:00
92	3007.500	CHIX	08:41:38
96	3007.500	CHIX	08:41:38
115	3008.000	BATE	08:41:38
115	3008.000	BATE	08:41:38
1	3008.500	CHIX	08:41:22
649	3009.000	LSE	08:40:54
91	3008.000	CHIX	08:40:23
81	3009.500	CHIX	08:39:36
67	3009.500	CHIX	08:39:36
13	3009.500	CHIX	08:39:36
609	3011.000	LSE	08:39:34
732	3010.000	LSE	08:39:02
91	3007.500	CHIX	08:38:23
90	3008.000	CHIX	08:38:23
633	3006.000	LSE	08:37:23
86	3003.000	BATE	08:36:45
115	3003.000	CHIX	08:36:45
20	3003.000	BATE	08:36:45
102	3003.500	BATE	08:36:39
12	3003.500	BATE	08:36:39
81	3004.500	CHIX	08:36:19
435	3008.500	LSE	08:36:02
215	3008.500	LSE	08:36:02
601	3009.000	LSE	08:36:02
448	3002.500	LSE	08:35:29
176	3002.500	LSE	08:35:29
60	3002.500	LSE	08:35:29
66	3004.000	BATE	08:35:29
10	3004.000	BATE	08:35:29
32	3004.000	BATE	08:35:29
706	3006.500	LSE	08:35:28
13	3000.500	CHIX	08:34:17
76	3000.500	CHIX	08:34:17
680	3002.500	LSE	08:33:58
99	3001.000	CHIX	08:33:33
136	3002.500	BATE	08:33:33
115	3002.500	BATE	08:33:33
89	3003.000	CHIX	08:33:33
90	3004.500	CHIX	08:33:05
703	3004.500	LSE	08:33:05
690	3005.500	LSE	08:33:04
89	3005.500	LSE	08:33:04
33	3001.000	CHIX	08:32:06
42	3001.000	CHIX	08:32:06
100	3001.000	CHIX	08:32:06
39	3001.000	CHIX	08:32:06
783	3000.500	LSE	08:32:06
42	2999.000	BATE	08:30:10
81	2999.000	CHIX	08:30:10
74	2999.000	BATE	08:30:10
127	3000.500	LSE	08:30:07
496	3000.500	LSE	08:30:07
81	3001.000	CHIX	08:30:01
598	3002.000	LSE	08:30:01
124	3002.000	CHIX	08:30:01
367	3002.500	LSE	08:29:27
165	3002.500	LSE	08:29:27
96	3002.500	LSE	08:29:16
107	2996.500	CHIX	08:28:26
665	2997.000	LSE	08:28:24
137	2997.000	CHIX	08:28:24
112	2997.000	BATE	08:28:23
111	2997.000	BATE	08:28:23
164	2997.000	BATE	08:28:23
94	2997.000	CHIX	08:26:59
641	2997.500	LSE	08:26:59
108	2998.500	CHIX	08:26:57
133	2994.500	CHIX	08:26:05
652	2994.500	LSE	08:26:05
3	2989.000	CHIX	08:24:20
38	2989.000	CHIX	08:24:20
37	2989.000	CHIX	08:24:06
100	2989.000	CHIX	08:24:06
28	2989.000	CHIX	08:24:06
99	2988.500	CHIX	08:23:34
677	2989.500	LSE	08:23:25
679	2989.500	LSE	08:22:32
103	2986.500	BATE	08:21:44
34	2986.500	BATE	08:21:44
66	2986.500	BATE	08:21:44
93	2987.500	CHIX	08:21:44
83	2987.000	CHIX	08:21:44
614	2988.000	LSE	08:21:24
108	2984.000	BATE	08:20:09
81	2984.000	CHIX	08:20:09
96	2985.000	CHIX	08:20:01
241	2985.000	LSE	08:20:01
399	2985.000	LSE	08:20:01
146	2985.000	CHIX	08:20:01
116	2983.500	BATE	08:19:15
84	2983.500	CHIX	08:19:15
86	2983.500	CHIX	08:19:15
121	2984.000	BATE	08:19:15
635	2984.500	LSE	08:18:25
82	2984.500	CHIX	08:18:25
89	2983.000	CHIX	08:17:13
632	2983.500	LSE	08:17:13
86	2984.500	CHIX	08:17:10
91	2987.000	CHIX	08:16:15
100	2988.500	BATE	08:16:14
109	2987.500	BATE	08:16:14
118	2987.500	BATE	08:16:14
88	2987.500	CHIX	08:16:14
596	2988.500	LSE	08:16:14
80	2988.500	CHIX	08:15:47
1	2988.500	CHIX	08:15:47
92	2988.000	CHIX	08:15:30
98	2988.500	CHIX	08:15:30
123	2985.000	BATE	08:14:37
626	2987.500	LSE	08:14:33
646	2987.500	LSE	08:14:33
38	2981.000	CHIX	08:13:30
54	2981.000	CHIX	08:13:30
12	2981.000	CHIX	08:13:30
70	2981.000	CHIX	08:13:30
84	2982.500	CHIX	08:13:30
26	2981.500	BATE	08:13:07
88	2981.500	BATE	08:13:07
60	2981.500	BATE	08:13:07
63	2981.500	BATE	08:13:03
89	2982.500	CHIX	08:13:01
91	2983.000	CHIX	08:13:00
724	2983.500	LSE	08:12:53
723	2983.000	LSE	08:11:58
98	2984.500	CHIX	08:11:44
90	2984.500	CHIX	08:11:44
576	2983.000	LSE	08:10:41
41	2983.000	LSE	08:10:41
85	2984.500	CHIX	08:10:01
90	2984.500	CHIX	08:10:01
65	2986.000	BATE	08:09:41
43	2986.000	BATE	08:09:41
25	2986.000	BATE	08:09:41
90	2986.000	BATE	08:09:39
4	2986.000	BATE	08:09:39
124	2986.000	BATE	08:09:39
656	2987.000	LSE	08:09:39
81	2987.500	CHIX	08:09:37
88	2987.500	CHIX	08:09:37
28	2988.500	CHIX	08:09:28
197	2988.500	CHIX	08:09:28
638	2989.000	LSE	08:09:05
675	2990.500	LSE	08:09:05
95	2986.000	CHIX	08:08:02
50	2986.500	BATE	08:08:02
68	2986.500	BATE	08:08:01
121	2987.000	BATE	08:08:01
113	2987.000	BATE	08:07:57
108	2988.000	BATE	08:07:41
91	2989.500	CHIX	08:07:41
109	2989.500	CHIX	08:07:41
629	2990.500	LSE	08:07:39
85	2990.500	CHIX	08:07:39
164	2989.500	LSE	08:06:50
526	2989.500	LSE	08:06:50
97	2982.500	CHIX	08:06:06
704	2983.000	LSE	08:06:06
19	2982.000	BATE	08:05:34
26	2983.000	CHIX	08:05:34
90	2983.000	CHIX	08:05:34
143	2984.000	BATE	08:05:34
764	2984.000	LSE	08:05:34
82	2984.500	CHIX	08:05:34
93	2984.500	CHIX	08:05:34
163	2985.000	BATE	08:05:25
344	2985.000	LSE	08:05:25
289	2985.000	LSE	08:05:25
111	2985.000	BATE	08:05:25
250	2985.000	LSE	08:05:16
81	2985.000	LSE	08:05:16
97	2986.000	CHIX	08:05:15
101	2986.500	CHIX	08:05:15
21	2986.000	CHIX	08:05:07
5	2976.000	CHIX	08:04:08
47	2980.000	LSE	08:04:07
126	2980.000	LSE	08:04:07
230	2980.000	LSE	08:04:07
203	2980.000	LSE	08:04:07
132	2979.000	CHIX	08:04:07
83	2980.500	CHIX	08:04:03
116	2980.500	CHIX	08:04:00
83	2979.000	CHIX	08:03:37
123	2980.500	CHIX	08:03:35
82	2978.500	LSE	08:03:17
181	2978.500	LSE	08:03:16
6	2978.500	LSE	08:03:15
91	2980.000	CHIX	08:03:12
95	2976.000	CHIX	08:02:20
94	2979.000	CHIX	08:02:06
378	2979.500	LSE	08:02:06
6	2979.500	LSE	08:02:05
305	2979.500	LSE	08:02:02
124	2984.500	LSE	08:01:45
471	2984.500	LSE	08:01:45
109	2984.000	BATE	08:01:45
112	2984.000	BATE	08:01:45
94	2987.500	CHIX	08:01:31
91	2988.000	CHIX	08:01:31
609	2989.000	LSE	08:01:31
51	2988.500	LSE	08:00:55
675	2990.500	LSE	08:00:55
625	2990.500	LSE	08:00:55
81	2990.500	CHIX	08:00:55
82	2991.000	CHIX	08:00:55
652	2985.000	LSE	08:00:18

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

POSDELFFLXLLBBF

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53