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

25th Nov 2022 07:00

RNS Number : 5557H

British American Tobacco PLC

25 November 2022

British American Tobacco p.l.c.

25 November 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	24 November 2022
Number of ordinary shares of 25 pence each purchased:	248,671
Highest price paid per share (pence):	3353.00p
Lowest price paid per share (pence):	3326.50p
Volume weighted average price paid per share (pence):	3338.0062p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 218,013,112 of its shares in Treasury. The Company has 2,238,851,792 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 24 November 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

+44 (0) 20 7845 2012 / 1138 / 1263

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	24/11/2022	111,751	3,337.4953	LSE
British American Tobacco p.l.c.	GB0002875804	24/11/2022	58,871	3,338.1367	CHIX
British American Tobacco p.l.c.	GB0002875804	24/11/2022	78,049	3,338.6393	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
70	3,331.50	LSE	16:29:45
185	3,331.50	LSE	16:29:41
1	3,331.50	LSE	16:29:40
481	3,332.00	CHIX	16:29:40
51	3,331.50	LSE	16:29:30
70	3,331.50	LSE	16:29:30
69	3,332.00	LSE	16:29:24
69	3,332.00	LSE	16:29:24
69	3,332.00	LSE	16:29:24
314	3,333.00	LSE	16:29:21
68	3,333.00	LSE	16:29:20
97	3,333.00	LSE	16:29:20
70	3,333.00	LSE	16:29:20
391	3,333.00	LSE	16:29:13
50	3,333.50	LSE	16:29:09
105	3,333.50	LSE	16:29:09
75	3,333.50	LSE	16:29:09
74	3,333.00	LSE	16:29:04
74	3,333.00	LSE	16:29:03
74	3,333.00	LSE	16:29:03
92	3,333.00	LSE	16:29:03
83	3,333.00	LSE	16:29:02
1	3,332.50	LSE	16:29:01
2	3,332.50	LSE	16:29:01
1	3,332.50	LSE	16:29:01
75	3,332.50	LSE	16:29:01
77	3,332.50	LSE	16:29:01
86	3,332.00	LSE	16:29:00
77	3,332.00	CHIX	16:28:57
359	3,332.00	CHIX	16:28:57
406	3,332.00	BATE	16:28:57
96	3,332.50	LSE	16:28:20
81	3,332.50	LSE	16:28:20
5	3,332.50	LSE	16:28:20
27	3,332.50	LSE	16:28:20
111	3,332.00	LSE	16:27:13
95	3,332.00	LSE	16:27:13
13	3,332.00	LSE	16:27:10
112	3,332.00	LSE	16:27:10
103	3,332.00	LSE	16:27:10
108	3,332.00	LSE	16:27:04
295	3,332.00	LSE	16:27:04
105	3,332.00	LSE	16:27:04
235	3,331.50	LSE	16:26:08
444	3,331.50	CHIX	16:26:08
110	3,331.50	LSE	16:25:30
145	3,332.00	LSE	16:25:29
99	3,332.00	LSE	16:25:29
77	3,332.00	LSE	16:25:29
74	3,332.00	BATE	16:25:29
65	3,332.00	BATE	16:25:29
57	3,332.00	BATE	16:25:29
288	3,332.00	LSE	16:25:29
340	3,332.00	LSE	16:25:29
386	3,332.00	BATE	16:25:29
434	3,332.00	CHIX	16:25:29
31	3,332.00	CHIX	16:25:29
21	3,332.00	BATE	16:25:29
10	3,331.50	LSE	16:24:57
97	3,331.50	LSE	16:24:57
60	3,331.50	LSE	16:24:57
7	3,331.50	LSE	16:24:50
2	3,331.50	LSE	16:24:50
204	3,331.50	LSE	16:24:30
400	3,331.50	LSE	16:24:30
93	3,331.50	LSE	16:24:30
78	3,331.50	LSE	16:24:30
172	3,331.50	LSE	16:24:30
59	3,331.50	LSE	16:24:30
97	3,331.00	LSE	16:24:10
285	3,329.50	LSE	16:23:53
429	3,329.50	CHIX	16:23:53
169	3,330.50	LSE	16:23:40
169	3,330.50	LSE	16:23:40
473	3,330.50	BATE	16:23:40
492	3,330.50	CHIX	16:23:40
96	3,331.00	LSE	16:23:38
84	3,331.00	LSE	16:23:38
37	3,331.00	CHIX	16:23:38
233	3,331.00	CHIX	16:23:38
330	3,331.00	CHIX	16:23:38
20	3,331.00	CHIX	16:23:38
94	3,331.00	CHIX	16:23:38
13	3,331.00	LSE	16:23:28
57	3,331.00	CHIX	16:23:10
37	3,331.00	CHIX	16:23:10
68	3,331.00	CHIX	16:23:10
67	3,331.00	CHIX	16:23:10
100	3,331.00	CHIX	16:23:10
698	3,331.00	LSE	16:22:24
99	3,331.00	LSE	16:22:24
98	3,331.00	LSE	16:22:24
390	3,331.00	LSE	16:22:24
661	3,331.00	LSE	16:22:24
99	3,331.00	LSE	16:22:18
28	3,330.50	LSE	16:22:08
63	3,330.50	LSE	16:22:07
30	3,329.00	LSE	16:21:43
17	3,329.00	LSE	16:21:42
146	3,329.00	LSE	16:21:42
229	3,329.00	BATE	16:21:42
290	3,329.00	CHIX	16:21:42
223	3,329.00	BATE	16:21:42
135	3,329.00	CHIX	16:21:42
208	3,329.00	LSE	16:21:42
158	3,329.50	LSE	16:20:43
20	3,329.50	LSE	16:20:43
127	3,329.50	LSE	16:20:43
2	3,330.50	CHIX	16:20:34
36	3,330.50	LSE	16:20:34
464	3,330.50	CHIX	16:20:34
261	3,330.50	LSE	16:20:34
35	3,331.00	BATE	16:20:32
29	3,331.00	BATE	16:20:21
346	3,331.00	LSE	16:19:31
298	3,332.00	LSE	16:18:51
99	3,333.00	LSE	16:18:50
94	3,333.00	LSE	16:18:50
14	3,333.00	LSE	16:18:50
85	3,333.00	LSE	16:18:50
247	3,333.00	LSE	16:18:50
292	3,334.50	LSE	16:18:50
10	3,334.50	BATE	16:18:50
385	3,334.50	BATE	16:18:50
434	3,334.50	CHIX	16:18:50
78	3,335.50	CHIX	16:16:34
369	3,335.50	BATE	16:16:19
81	3,335.50	BATE	16:16:19
20	3,335.50	BATE	16:16:09
256	3,336.00	LSE	16:16:09
74	3,336.00	LSE	16:16:09
111	3,336.00	CHIX	16:16:09
314	3,336.00	CHIX	16:16:09
315	3,336.00	BATE	16:16:09
111	3,336.00	BATE	16:16:09
99	3,336.50	LSE	16:16:09
225	3,336.50	LSE	16:16:09
97	3,336.50	LSE	16:16:09
80	3,336.50	LSE	16:16:01
167	3,336.50	LSE	16:16:01
66	3,336.50	LSE	16:16:01
22	3,336.50	LSE	16:16:01
97	3,336.50	LSE	16:16:01
246	3,336.50	LSE	16:16:01
2	3,336.00	BATE	16:16:01
315	3,336.50	LSE	16:16:01
315	3,337.00	LSE	16:16:01
736	3,335.50	CHIX	16:15:23
39	3,335.50	BATE	16:15:23
431	3,335.50	BATE	16:15:23
34	3,336.00	LSE	16:15:21
526	3,336.00	LSE	16:15:21
323	3,336.00	LSE	16:15:21
219	3,336.00	CHIX	16:15:21
59	3,336.00	LSE	16:15:21
298	3,336.00	CHIX	16:15:21
208	3,336.00	CHIX	16:15:21
1	3,329.00	LSE	16:13:50
28	3,329.00	LSE	16:13:49
61	3,329.00	LSE	16:13:48
41	3,329.00	LSE	16:12:45
99	3,329.00	LSE	16:12:45
63	3,329.00	LSE	16:12:45
99	3,329.00	LSE	16:12:45
122	3,329.00	BATE	16:12:44
164	3,329.00	CHIX	16:12:44
93	3,329.00	BATE	16:12:44
282	3,329.00	BATE	16:12:44
397	3,329.00	LSE	16:12:44
315	3,329.00	CHIX	16:12:44
284	3,329.00	LSE	16:09:09
4	3,329.00	LSE	16:09:09
1	3,329.00	LSE	16:09:09
489	3,329.00	BATE	16:09:04
307	3,331.00	LSE	16:08:43
319	3,332.50	CHIX	16:08:37
111	3,332.50	CHIX	16:08:37
18	3,333.00	BATE	16:08:31
9	3,333.00	BATE	16:08:31
22	3,333.00	BATE	16:08:31
90	3,333.00	BATE	16:08:31
73	3,333.00	BATE	16:08:31
246	3,333.00	BATE	16:08:31
118	3,333.00	LSE	16:08:31
50	3,333.00	LSE	16:08:31
130	3,333.00	LSE	16:08:31
366	3,333.50	CHIX	16:08:31
454	3,333.50	BATE	16:08:31
96	3,333.50	CHIX	16:08:22
66	3,334.00	LSE	16:07:48
56	3,334.00	LSE	16:07:48
34	3,334.00	LSE	16:07:48
141	3,334.00	LSE	16:07:48
115	3,334.00	LSE	16:07:48
160	3,334.00	LSE	16:07:48
56	3,334.00	LSE	16:07:48
418	3,334.00	BATE	16:07:48
420	3,334.00	CHIX	16:07:48
99	3,334.00	BATE	16:07:48
198	3,334.00	LSE	16:07:48
151	3,334.00	LSE	16:07:48
24	3,334.00	LSE	16:07:48
118	3,334.00	BATE	16:07:48
63	3,334.00	CHIX	16:07:48
34	3,334.50	LSE	16:07:21
385	3,334.50	LSE	16:07:21
58	3,334.50	LSE	16:07:21
160	3,334.50	LSE	16:07:21
97	3,334.50	LSE	16:07:21
3	3,334.50	LSE	16:07:21
190	3,334.50	LSE	16:07:21
468	3,334.00	BATE	16:06:21
553	3,334.50	BATE	16:06:21
221	3,334.50	CHIX	16:06:21
202	3,334.50	CHIX	16:06:21
266	3,334.50	LSE	16:06:21
36	3,334.50	LSE	16:06:21
197	3,335.00	LSE	16:05:27
60	3,335.00	LSE	16:05:27
129	3,335.00	LSE	16:04:27
109	3,335.00	LSE	16:04:27
109	3,335.00	LSE	16:04:27
446	3,335.00	CHIX	16:04:27
418	3,335.00	BATE	16:04:27
314	3,335.00	LSE	16:04:27
84	3,335.00	BATE	16:04:27
59	3,335.50	LSE	16:04:20
92	3,335.50	LSE	16:04:20
64	3,335.50	LSE	16:04:20
166	3,335.50	LSE	16:04:20
100	3,335.50	LSE	16:03:40
96	3,335.50	LSE	16:03:40
194	3,335.50	LSE	16:03:40
67	3,335.50	LSE	16:03:40
525	3,335.50	LSE	16:03:29
672	3,335.50	BATE	16:03:29
461	3,335.50	CHIX	16:03:29
103	3,334.50	LSE	16:02:30
109	3,334.50	LSE	16:02:30
99	3,334.50	LSE	16:02:30
28	3,334.50	LSE	16:02:30
321	3,334.50	BATE	16:02:27
163	3,334.50	BATE	16:02:27
25	3,334.50	BATE	16:02:27
2	3,334.50	BATE	16:02:27
57	3,334.50	BATE	16:02:27
109	3,334.50	LSE	16:02:08
36	3,334.50	LSE	16:02:08
109	3,334.50	LSE	16:02:08
109	3,334.50	LSE	16:02:08
170	3,334.50	LSE	16:02:08
230	3,334.00	LSE	16:00:27
109	3,334.00	LSE	16:00:27
93	3,334.00	LSE	16:00:27
8	3,334.00	LSE	16:00:27
120	3,334.50	CHIX	16:00:27
229	3,334.50	CHIX	16:00:27
229	3,334.50	CHIX	16:00:27
197	3,334.50	BATE	16:00:27
14	3,334.50	BATE	16:00:27
94	3,334.50	BATE	16:00:27
23	3,334.50	BATE	16:00:27
31	3,334.50	BATE	16:00:27
11	3,334.50	LSE	16:00:27
138	3,334.50	BATE	16:00:27
310	3,334.50	LSE	16:00:27
22	3,334.50	BATE	16:00:27
419	3,335.00	BATE	16:00:27
663	3,335.00	CHIX	16:00:27
133	3,335.00	CHIX	16:00:27
11	3,334.50	BATE	16:00:27
418	3,335.00	LSE	16:00:27
298	3,335.00	LSE	16:00:27
388	3,334.50	LSE	15:59:48
184	3,334.50	LSE	15:59:31
81	3,334.50	LSE	15:59:31
1	3,334.50	LSE	15:58:39
576	3,334.50	LSE	15:58:39
194	3,334.50	LSE	15:58:39
127	3,334.50	CHIX	15:57:39
50	3,334.00	LSE	15:57:39
366	3,334.50	CHIX	15:57:39
461	3,334.50	BATE	15:57:39
416	3,334.50	BATE	15:57:39
71	3,335.00	BATE	15:57:38
61	3,335.00	BATE	15:57:38
97	3,335.00	BATE	15:57:38
183	3,335.00	BATE	15:57:38
137	3,335.00	BATE	15:57:38
1	3,335.00	BATE	15:57:33
241	3,335.00	LSE	15:57:29
41	3,335.00	LSE	15:57:29
140	3,335.00	LSE	15:57:29
1467	3,335.00	LSE	15:57:29
299	3,334.50	LSE	15:54:39
431	3,334.50	CHIX	15:53:23
432	3,334.50	BATE	15:53:23
110	3,335.00	LSE	15:52:38
222	3,335.00	LSE	15:52:38
333	3,335.50	LSE	15:52:22
563	3,338.00	LSE	15:52:00
381	3,338.50	LSE	15:51:43
458	3,338.50	BATE	15:51:43
311	3,338.50	LSE	15:51:43
329	3,339.00	LSE	15:51:20
160	3,339.00	LSE	15:51:14
212	3,339.00	LSE	15:51:14
307	3,338.00	LSE	15:51:02
344	3,338.00	LSE	15:51:02
482	3,338.00	BATE	15:51:02
401	3,338.00	CHIX	15:51:02
337	3,335.00	LSE	15:50:02
470	3,335.00	BATE	15:50:02
453	3,333.50	CHIX	15:49:19
296	3,334.00	LSE	15:49:18
597	3,334.00	BATE	15:49:18
473	3,334.00	CHIX	15:49:18
70	3,334.50	LSE	15:49:05
99	3,334.50	LSE	15:49:05
99	3,334.50	LSE	15:49:05
289	3,334.50	LSE	15:49:05
99	3,333.50	LSE	15:46:40
99	3,333.50	LSE	15:46:40
84	3,333.50	LSE	15:46:40
71	3,333.50	LSE	15:46:40
99	3,333.50	LSE	15:46:40
140	3,333.50	LSE	15:46:40
84	3,333.50	LSE	15:46:40
409	3,333.00	CHIX	15:46:40
482	3,333.00	BATE	15:46:40
110	3,332.50	CHIX	15:45:32
488	3,333.00	BATE	15:45:03
398	3,333.00	LSE	15:44:40
16	3,333.00	LSE	15:44:06
416	3,333.00	BATE	15:44:06
279	3,333.00	LSE	15:44:06
433	3,333.00	CHIX	15:44:06
478	3,333.50	CHIX	15:41:42
298	3,334.00	LSE	15:41:36
94	3,335.00	LSE	15:41:17
99	3,335.00	LSE	15:41:17
93	3,335.00	LSE	15:41:17
170	3,335.00	LSE	15:41:17
449	3,334.50	BATE	15:41:17
439	3,334.50	CHIX	15:41:17
100	3,334.50	BATE	15:41:17
354	3,334.50	BATE	15:40:50
90	3,333.50	LSE	15:40:10
82	3,333.50	LSE	15:40:10
315	3,333.50	LSE	15:40:10
1	3,333.50	LSE	15:40:07
286	3,333.50	LSE	15:40:07
440	3,333.50	BATE	15:40:07
452	3,334.00	CHIX	15:39:53
112	3,334.50	LSE	15:39:53
189	3,334.50	LSE	15:39:53
434	3,334.50	CHIX	15:39:53
432	3,334.50	BATE	15:39:53
18	3,333.50	BATE	15:37:12
99	3,334.00	LSE	15:37:11
99	3,334.00	LSE	15:37:11
430	3,333.50	BATE	15:37:07
62	3,334.00	CHIX	15:36:51
351	3,334.00	CHIX	15:36:51
443	3,334.00	BATE	15:36:51
317	3,335.00	LSE	15:36:04
31	3,335.00	BATE	15:36:04
372	3,335.00	BATE	15:36:04
31	3,335.00	BATE	15:36:04
474	3,335.00	CHIX	15:36:04
492	3,334.50	BATE	15:34:13
61	3,335.00	LSE	15:33:23
99	3,335.00	LSE	15:33:23
99	3,335.00	LSE	15:33:23
16	3,335.00	LSE	15:33:23
28	3,335.00	LSE	15:33:23
123	3,335.00	LSE	15:33:23
99	3,335.00	LSE	15:33:23
20	3,335.00	BATE	15:33:23
98	3,335.00	LSE	15:33:23
56	3,335.00	BATE	15:33:23
100	3,335.00	BATE	15:33:23
300	3,335.00	BATE	15:33:23
352	3,335.00	CHIX	15:33:23
300	3,335.00	LSE	15:33:23
97	3,335.00	BATE	15:33:23
113	3,335.00	CHIX	15:33:23
330	3,335.00	BATE	15:33:23
99	3,335.50	LSE	15:32:32
137	3,335.50	LSE	15:32:32
1	3,335.50	LSE	15:32:32
99	3,335.50	LSE	15:32:32
288	3,335.50	LSE	15:32:32
333	3,333.50	LSE	15:31:23
141	3,333.50	BATE	15:31:23
302	3,333.50	BATE	15:31:23
484	3,333.50	CHIX	15:31:23
218	3,331.50	LSE	15:30:27
77	3,331.50	LSE	15:30:27
325	3,331.50	LSE	15:30:27
321	3,331.50	LSE	15:30:27
444	3,331.50	BATE	15:30:27
87	3,331.00	BATE	15:29:52
128	3,331.00	BATE	15:29:50
62	3,332.00	CHIX	15:29:25
167	3,332.00	CHIX	15:29:20
147	3,332.00	CHIX	15:29:19
20	3,332.00	CHIX	15:29:19
330	3,332.50	LSE	15:29:19
160	3,332.50	BATE	15:29:19
243	3,332.50	BATE	15:29:19
401	3,332.50	CHIX	15:29:19
152	3,332.50	LSE	15:27:13
228	3,332.50	LSE	15:27:13
87	3,332.50	LSE	15:27:13
448	3,332.50	BATE	15:27:13
296	3,333.50	LSE	15:26:43
442	3,333.50	CHIX	15:26:43
466	3,333.50	BATE	15:26:43
225	3,333.50	LSE	15:25:24
101	3,333.50	LSE	15:25:24
405	3,333.50	CHIX	15:25:24
475	3,333.50	BATE	15:25:24
367	3,333.00	LSE	15:24:39
55	3,333.00	BATE	15:24:39
288	3,333.00	BATE	15:24:39
129	3,333.00	BATE	15:24:39
406	3,333.00	CHIX	15:24:39
92	3,333.50	LSE	15:23:45
423	3,333.50	LSE	15:23:45
337	3,334.00	LSE	15:23:39
55	3,334.50	LSE	15:23:35
99	3,334.50	LSE	15:23:35
99	3,334.50	LSE	15:23:35
79	3,334.50	LSE	15:23:35
50	3,334.50	LSE	15:23:35
81	3,334.50	LSE	15:23:35
79	3,334.50	LSE	15:23:35
166	3,334.50	LSE	15:23:35
79	3,334.00	LSE	15:23:35
79	3,334.50	LSE	15:23:32
1137	3,334.50	LSE	15:23:32
96	3,334.50	LSE	15:23:32
813	3,334.50	LSE	15:23:32
305	3,331.00	LSE	15:22:52
184	3,331.00	LSE	15:22:52
111	3,331.00	LSE	15:22:46
54	3,331.50	BATE	15:22:20
446	3,331.50	CHIX	15:22:20
173	3,331.50	BATE	15:22:20
256	3,331.50	BATE	15:22:20
175	3,332.00	LSE	15:21:28
112	3,332.00	LSE	15:21:28
149	3,332.00	BATE	15:21:28
62	3,332.00	CHIX	15:21:28
166	3,332.00	BATE	15:21:28
134	3,332.00	BATE	15:21:28
17	3,332.00	BATE	15:21:25
362	3,332.00	CHIX	15:21:25
397	3,331.50	BATE	15:20:18
169	3,332.50	LSE	15:19:48
139	3,332.50	LSE	15:19:48
309	3,333.50	LSE	15:19:22
462	3,333.50	CHIX	15:19:22
466	3,333.50	BATE	15:19:22
40	3,334.00	BATE	15:18:22
433	3,334.00	BATE	15:18:22
315	3,334.00	LSE	15:18:22
282	3,335.00	LSE	15:17:21
415	3,335.50	BATE	15:17:21
240	3,336.00	CHIX	15:17:18
291	3,336.00	LSE	15:17:18
219	3,336.00	CHIX	15:17:18
96	3,337.00	LSE	15:17:02
397	3,337.00	CHIX	15:17:02
480	3,337.00	BATE	15:17:02
207	3,337.00	LSE	15:17:02
352	3,338.50	LSE	15:14:12
24	3,338.50	LSE	15:14:12
298	3,338.00	LSE	15:14:03
407	3,338.00	CHIX	15:14:03
27	3,339.50	LSE	15:13:23
160	3,339.50	LSE	15:13:23
99	3,339.50	LSE	15:13:23
99	3,339.50	LSE	15:13:23
416	3,339.50	CHIX	15:13:11
490	3,339.50	BATE	15:13:11
305	3,339.50	LSE	15:13:11
334	3,340.00	LSE	15:12:47
149	3,340.00	BATE	15:12:47
250	3,340.00	BATE	15:12:47
67	3,340.50	LSE	15:11:50
213	3,340.50	LSE	15:11:50
18	3,340.50	BATE	15:11:50
484	3,340.50	CHIX	15:11:50
475	3,340.50	BATE	15:11:50
285	3,340.50	LSE	15:11:07
99	3,340.50	LSE	15:11:07
59	3,340.50	LSE	15:11:07
310	3,340.50	CHIX	15:11:07
320	3,340.50	BATE	15:11:07
105	3,340.50	CHIX	15:11:07
142	3,340.50	LSE	15:11:07
58	3,340.50	BATE	15:11:07
62	3,340.50	BATE	15:11:07
100	3,340.50	BATE	15:11:07
254	3,340.50	BATE	15:11:07
153	3,340.50	LSE	15:11:07
152	3,340.50	BATE	15:11:07
305	3,339.50	LSE	15:09:42
18	3,339.50	BATE	15:09:42
400	3,339.50	BATE	15:09:42
466	3,339.50	CHIX	15:09:42
298	3,340.50	LSE	15:09:19
467	3,340.50	BATE	15:09:19
609	3,340.50	CHIX	15:09:19
262	3,341.00	BATE	15:08:35
273	3,341.00	CHIX	15:08:35
213	3,341.00	CHIX	15:08:35
141	3,341.00	BATE	15:08:35
99	3,341.50	LSE	15:08:34
99	3,341.50	LSE	15:08:34
54	3,341.50	LSE	15:08:34
170	3,341.50	LSE	15:08:34
50	3,341.50	LSE	15:08:34
97	3,341.50	LSE	15:08:34
240	3,341.50	LSE	15:08:34
58	3,341.50	BATE	15:08:34
58	3,341.50	BATE	15:08:34
972	3,341.50	LSE	15:08:34
827	3,341.50	CHIX	15:08:34
420	3,341.50	BATE	15:08:34
540	3,341.50	BATE	15:08:34
178	3,340.50	CHIX	15:08:16
97	3,340.50	BATE	15:08:16
97	3,340.50	BATE	15:08:16
4	3,340.50	BATE	15:08:16
475	3,339.50	BATE	15:05:16
97	3,339.50	BATE	15:05:16
291	3,339.50	BATE	15:05:16
20	3,339.50	LSE	15:05:16
83	3,339.50	LSE	15:05:16
64	3,339.50	LSE	15:05:16
1	3,337.50	LSE	15:04:09
110	3,337.50	LSE	15:03:12
11	3,337.50	BATE	15:03:12
9	3,337.50	CHIX	15:03:12
272	3,337.50	BATE	15:03:12
292	3,337.00	LSE	15:02:18
439	3,337.00	LSE	15:02:18
83	3,337.00	LSE	15:02:18
436	3,337.00	LSE	15:02:18
66	3,337.00	BATE	15:02:18
23	3337.000	CHIX	15:02:18
452	3337.000	BATE	15:02:18
302	3337.000	BATE	15:02:18
428	3337.000	CHIX	15:02:18
337	3337.500	LSE	15:02:09
99	3335.500	LSE	15:01:00
96	3335.500	LSE	15:01:00
404	3335.000	CHIX	15:00:20
472	3335.000	BATE	15:00:20
319	3335.000	LSE	15:00:20
68	3335.000	LSE	14:59:35
99	3335.000	LSE	14:59:35
140	3335.000	LSE	14:59:35
226	3335.000	LSE	14:59:35
277	3335.500	CHIX	14:59:35
132	3335.500	CHIX	14:59:35
438	3335.500	BATE	14:59:35
318	3335.500	LSE	14:59:35
436	3335.500	LSE	14:59:35
83	3334.500	LSE	14:57:46
400	3335.000	BATE	14:57:46
403	3335.000	CHIX	14:57:46
325	3335.500	LSE	14:57:16
405	3335.500	BATE	14:57:16
41	3336.000	CHIX	14:57:16
434	3336.000	CHIX	14:57:16
130	3335.500	LSE	14:55:02
99	3335.500	LSE	14:55:02
77	3335.500	LSE	14:55:02
285	3335.500	LSE	14:55:02
434	3335.500	BATE	14:55:02
397	3335.000	BATE	14:54:17
132	3336.000	LSE	14:54:04
76	3336.000	LSE	14:54:04
44	3336.000	LSE	14:54:04
98	3336.000	LSE	14:54:04
16	3336.000	BATE	14:54:04
27	3336.000	BATE	14:54:04
541	3336.000	LSE	14:54:04
123	3336.000	BATE	14:54:04
90	3336.000	BATE	14:54:04
193	3336.000	BATE	14:54:04
257	3336.500	BATE	14:53:47
44	3336.500	CHIX	14:53:47
59	3336.500	CHIX	14:53:47
158	3336.500	BATE	14:53:47
280	3336.500	CHIX	14:53:47
80	3336.500	CHIX	14:53:47
170	3337.000	LSE	14:53:42
99	3337.000	LSE	14:53:42
80	3337.000	LSE	14:53:42
99	3337.000	LSE	14:53:42
4	3337.000	LSE	14:53:42
145	3337.000	LSE	14:53:42
331	3337.000	LSE	14:53:42
320	3337.000	CHIX	14:53:42
40	3337.000	CHIX	14:53:42
35	3337.000	CHIX	14:53:42
1	3334.500	LSE	14:52:31
230	3333.500	LSE	14:52:11
99	3333.500	LSE	14:52:11
503	3333.500	BATE	14:52:11
92	3334.000	LSE	14:52:11
216	3334.000	LSE	14:52:11
512	3334.000	BATE	14:52:11
18	3334.000	CHIX	14:52:11
433	3334.000	CHIX	14:52:11
543	3334.000	CHIX	14:51:45
271	3334.500	LSE	14:51:45
14	3334.500	LSE	14:51:45
2	3334.500	LSE	14:51:45
460	3334.500	BATE	14:51:45
512	3334.500	CHIX	14:51:45
99	3335.000	LSE	14:49:54
83	3335.000	LSE	14:49:54
99	3335.000	LSE	14:49:54
437	3335.000	BATE	14:49:54
210	3335.000	BATE	14:49:54
58	3335.000	CHIX	14:49:54
197	3335.000	BATE	14:49:54
518	3335.000	CHIX	14:49:54
298	3335.000	LSE	14:49:54
103	3335.000	LSE	14:49:54
121	3335.000	LSE	14:49:54
66	3335.000	LSE	14:49:54
166	3335.500	BATE	14:49:52
166	3335.500	BATE	14:49:47
100	3335.500	BATE	14:49:46
99	3335.500	LSE	14:49:26
99	3335.500	LSE	14:49:26
365	3335.500	LSE	14:49:26
32	3333.500	LSE	14:47:39
346	3333.500	LSE	14:47:39
443	3333.500	BATE	14:47:39
82	3334.000	BATE	14:46:30
60	3334.000	BATE	14:46:30
204	3334.000	CHIX	14:46:30
229	3334.000	CHIX	14:46:30
433	3334.000	LSE	14:46:30
136	3334.000	CHIX	14:46:30
340	3334.000	CHIX	14:46:30
296	3334.000	LSE	14:46:30
317	3334.000	BATE	14:46:30
150	3334.000	BATE	14:46:30
129	3334.000	LSE	14:46:08
308	3334.500	LSE	14:46:08
318	3334.500	LSE	14:46:02
148	3333.500	LSE	14:45:52
93	3333.500	LSE	14:45:52
36	3333.500	LSE	14:45:52
188	3333.500	LSE	14:45:52
44	3333.500	LSE	14:45:52
282	3333.500	LSE	14:45:52
421	3333.500	BATE	14:45:52
479	3333.500	BATE	14:45:52
529	3333.500	CHIX	14:45:52
108	3334.000	BATE	14:45:35
54	3334.000	BATE	14:45:20
449	3331.500	BATE	14:42:41
301	3331.500	LSE	14:42:41
323	3332.000	LSE	14:40:46
287	3333.000	LSE	14:40:45
482	3333.000	BATE	14:40:45
188	3333.500	LSE	14:40:45
203	3333.500	LSE	14:40:45
99	3333.500	LSE	14:39:57
130	3333.500	LSE	14:39:57
459	3333.500	CHIX	14:39:57
99	3334.000	LSE	14:38:57
100	3334.000	LSE	14:38:57
137	3334.000	LSE	14:38:57
285	3333.500	LSE	14:38:57
442	3333.500	CHIX	14:38:57
479	3333.500	BATE	14:38:57
100	3334.000	LSE	14:37:57
199	3334.000	LSE	14:37:57
99	3334.000	LSE	14:37:57
101	3334.000	LSE	14:37:57
64	3334.000	LSE	14:37:57
56	3334.000	LSE	14:37:57
482	3334.000	BATE	14:37:35
346	3334.500	LSE	14:37:14
164	3334.500	CHIX	14:37:14
309	3334.500	BATE	14:37:14
102	3334.500	BATE	14:37:14
293	3334.500	CHIX	14:37:14
94	3334.500	BATE	14:37:14
124	3333.000	BATE	14:35:59
309	3333.000	LSE	14:35:14
313	3330.500	LSE	14:34:14
467	3330.500	CHIX	14:34:14
199	3332.500	LSE	14:33:36
133	3332.500	LSE	14:33:36
259	3332.500	CHIX	14:33:36
180	3332.500	CHIX	14:33:36
317	3333.000	BATE	14:33:03
61	3333.000	BATE	14:33:03
56	3333.000	BATE	14:33:03
407	3333.000	BATE	14:33:03
311	3333.500	LSE	14:32:32
303	3334.000	LSE	14:32:17
219	3334.000	BATE	14:32:01
294	3334.000	LSE	14:32:01
194	3334.000	BATE	14:31:51
359	3334.500	CHIX	14:31:45
303	3334.500	BATE	14:31:45
293	3334.500	LSE	14:31:45
103	3334.500	CHIX	14:31:45
53	3334.500	BATE	14:31:45
119	3334.500	BATE	14:31:45
316	3335.500	LSE	14:31:34
61	3334.500	LSE	14:30:58
286	3334.500	LSE	14:30:58
163	3334.500	BATE	14:30:58
29	3334.500	BATE	14:30:58
26	3334.500	BATE	14:30:58
110	3334.500	CHIX	14:30:58
351	3334.500	CHIX	14:30:58
260	3334.500	BATE	14:30:58
330	3333.500	LSE	14:30:00
183	3334.500	LSE	14:28:23
118	3334.500	LSE	14:28:23
478	3336.000	CHIX	14:28:01
326	3337.000	LSE	14:27:48
443	3337.000	BATE	14:27:48
324	3338.500	LSE	14:26:38
287	3339.000	LSE	14:26:26
452	3340.000	BATE	14:25:04
180	3340.500	LSE	14:25:00
52	3340.500	CHIX	14:25:00
50	3340.500	CHIX	14:25:00
200	3340.500	CHIX	14:25:00
125	3340.500	BATE	14:25:00
287	3340.500	BATE	14:25:00
145	3340.500	LSE	14:25:00
150	3340.500	CHIX	14:25:00
313	3340.000	LSE	14:18:02
157	3340.000	CHIX	14:17:18
285	3340.000	CHIX	14:17:18
436	3341.500	BATE	14:15:52
297	3341.000	LSE	14:11:46
15	3343.000	BATE	14:11:01
94	3343.000	BATE	14:10:20
308	3343.000	BATE	14:10:20
468	3344.500	CHIX	14:09:56
111	3344.500	BATE	14:09:56
337	3344.500	LSE	14:09:56
349	3344.500	BATE	14:09:56
133	3342.500	BATE	14:06:36
139	3342.000	LSE	14:05:06
399	3342.500	CHIX	14:05:06
211	3340.500	BATE	13:59:35
185	3340.500	BATE	13:59:34
297	3340.500	LSE	13:55:02
357	3341.000	BATE	13:53:07
129	3341.000	BATE	13:53:07
459	3341.000	CHIX	13:53:07
288	3340.500	LSE	13:49:18
95	3342.500	CHIX	13:48:00
80	3342.500	BATE	13:48:00
324	3342.500	CHIX	13:48:00
363	3342.500	BATE	13:48:00
60	3342.500	BATE	13:41:56
62	3342.500	BATE	13:41:56
366	3342.500	BATE	13:41:56
338	3343.000	LSE	13:39:51
439	3344.000	BATE	13:39:01
402	3344.000	CHIX	13:39:01
438	3343.000	BATE	13:38:04
101	3343.000	LSE	13:38:04
235	3343.000	LSE	13:38:04
444	3343.000	CHIX	13:38:04
77	3344.000	BATE	13:27:12
400	3344.000	BATE	13:27:12
144	3343.500	LSE	13:22:12
140	3343.500	LSE	13:22:12
321	3343.500	CHIX	13:22:12
139	3343.500	CHIX	13:22:12
486	3343.500	BATE	13:17:56
14	3343.500	CHIX	13:09:51
3	3343.500	BATE	13:09:51
1	3343.500	CHIX	13:09:51
36	3343.500	BATE	13:09:50
48	3343.500	BATE	13:09:50
258	3343.500	CHIX	13:09:50
163	3343.500	CHIX	13:09:50
210	3343.500	BATE	13:09:50
173	3343.500	BATE	13:09:50
95	3340.000	BATE	13:04:53
326	3340.000	BATE	13:04:53
172	3340.000	LSE	13:04:53
150	3340.000	LSE	13:04:53
434	3340.000	CHIX	13:01:02
17	3340.000	CHIX	13:00:51
9	3340.000	CHIX	13:00:51
15	3340.000	CHIX	13:00:51
7	3340.000	CHIX	13:00:51
193	3340.000	LSE	12:55:49
146	3340.000	LSE	12:55:49
401	3340.000	BATE	12:55:49
43	3340.500	LSE	12:54:57
250	3340.500	LSE	12:54:57
40	3340.000	LSE	12:54:14
78	3342.500	LSE	12:52:25
247	3342.500	LSE	12:52:25
99	3344.000	CHIX	12:50:10
300	3344.000	BATE	12:50:10
375	3344.000	CHIX	12:50:10
100	3344.000	BATE	12:50:10
291	3342.000	LSE	12:45:51
51	3347.500	BATE	12:41:51
145	3347.500	BATE	12:41:51
171	3347.500	BATE	12:41:51
60	3347.500	BATE	12:41:51
58	3349.500	CHIX	12:36:34
341	3349.500	CHIX	12:36:34
5	3349.500	CHIX	12:36:34
415	3349.500	BATE	12:35:54
302	3349.500	LSE	12:35:45
329	3350.000	LSE	12:16:36
185	3350.000	BATE	12:16:36
258	3350.000	BATE	12:16:36
456	3350.000	CHIX	12:16:36
190	3349.500	BATE	12:11:28
24	3349.500	BATE	12:11:28
163	3349.500	BATE	12:09:03
58	3351.000	BATE	12:05:20
286	3351.000	LSE	12:05:20
389	3351.000	BATE	12:05:20
488	3351.000	CHIX	12:05:20
163	3349.500	LSE	12:02:33
141	3349.500	LSE	12:02:33
295	3350.000	LSE	12:02:31
56	3350.500	CHIX	12:02:19
52	3350.500	CHIX	12:02:19
447	3350.500	BATE	12:02:19
94	3351.000	CHIX	12:01:55
300	3351.000	CHIX	12:01:55
345	3351.000	LSE	12:01:55
21	3351.000	CHIX	11:59:55
158	3348.000	BATE	11:55:05
246	3348.000	BATE	11:55:05
311	3350.000	LSE	11:54:59
45	3350.000	BATE	11:54:59
12	3350.000	BATE	11:54:59
228	3350.000	BATE	11:54:59
190	3350.000	BATE	11:54:59
309	3349.500	LSE	11:50:20
1	3349.500	LSE	11:50:20
400	3349.500	CHIX	11:50:20
1	3349.500	LSE	11:49:01
27	3349.500	LSE	11:49:01
265	3348.000	BATE	11:48:31
189	3348.000	BATE	11:48:31
340	3348.000	LSE	11:48:31
474	3348.000	CHIX	11:48:31
205	3345.000	LSE	11:41:17
105	3345.000	LSE	11:41:17
293	3342.000	LSE	11:38:44
454	3342.000	BATE	11:38:44
205	3340.500	CHIX	11:35:21
232	3340.500	CHIX	11:35:21
326	3341.000	LSE	11:35:15
247	3340.000	BATE	11:30:50
204	3340.000	BATE	11:30:50
131	3341.500	LSE	11:29:56
207	3341.500	LSE	11:29:56
147	3341.500	LSE	11:29:08
7	3341.500	CHIX	11:29:08
262	3341.500	BATE	11:29:08
132	3341.500	LSE	11:29:08
138	3341.500	CHIX	11:29:08
264	3341.500	CHIX	11:29:08
202	3341.500	BATE	11:29:08
165	3340.500	LSE	11:25:55
131	3340.500	LSE	11:25:55
164	3342.000	LSE	11:22:36
123	3342.000	LSE	11:22:36
17	3342.500	BATE	11:20:10
175	3342.500	BATE	11:20:06
9	3342.500	BATE	11:20:04
66	3342.500	BATE	11:20:04
108	3342.500	BATE	11:20:04
52	3342.500	BATE	11:20:04
282	3342.500	LSE	11:19:21
411	3342.500	CHIX	11:19:21
339	3345.000	BATE	11:17:22
125	3345.000	BATE	11:17:22
41	3344.500	LSE	11:14:17
83	3344.500	LSE	11:14:17
83	3344.500	LSE	11:14:17
83	3344.500	LSE	11:14:17
452	3345.000	CHIX	11:11:02
421	3346.000	BATE	11:06:23
333	3346.500	LSE	11:04:20
82	3348.000	BATE	11:02:52
274	3348.000	BATE	11:02:52
70	3348.000	BATE	11:02:52
5	3347.500	CHIX	10:59:59
44	3347.500	CHIX	10:59:59
400	3347.500	CHIX	10:59:59
1	3349.000	LSE	10:58:16
150	3349.000	LSE	10:58:02
193	3349.000	LSE	10:57:35
401	3350.500	BATE	10:54:13
28	3352.000	LSE	10:52:02
88	3352.000	LSE	10:52:02
114	3352.000	LSE	10:52:02
116	3352.000	LSE	10:52:02
410	3352.000	CHIX	10:50:58
315	3350.500	LSE	10:49:42
443	3349.500	BATE	10:45:56
250	3350.500	LSE	10:45:56
43	3350.500	LSE	10:45:56
307	3352.000	LSE	10:44:05
326	3353.000	LSE	10:44:02
13	3350.500	CHIX	10:40:45
33	3350.500	BATE	10:40:45
110	3350.500	CHIX	10:40:45
281	3350.500	CHIX	10:40:45
387	3350.500	BATE	10:40:45
288	3348.500	LSE	10:37:57
183	3348.000	LSE	10:36:15
144	3348.000	LSE	10:36:15
75	3349.000	LSE	10:33:07
97	3349.000	LSE	10:33:07
88	3349.000	LSE	10:33:07
83	3349.000	LSE	10:33:07
140	3349.000	BATE	10:33:07
305	3349.000	BATE	10:33:07
12	3349.000	BATE	10:33:07
306	3343.000	LSE	10:27:02
315	3344.000	CHIX	10:26:37
134	3344.000	CHIX	10:26:37
39	3344.000	CHIX	10:26:37
227	3344.000	LSE	10:26:02
79	3344.000	LSE	10:26:02
312	3339.000	LSE	10:22:43
147	3339.500	BATE	10:22:43
254	3339.500	BATE	10:22:43
25	3339.500	BATE	10:22:43
231	3342.500	LSE	10:19:59
70	3342.500	LSE	10:19:59
302	3345.000	BATE	10:16:52
163	3345.000	BATE	10:16:52
340	3346.000	LSE	10:15:34
470	3346.000	CHIX	10:15:34
320	3344.000	LSE	10:11:15
394	3344.000	BATE	10:11:15
25	3344.000	BATE	10:11:15
210	3342.500	LSE	10:09:16
83	3342.500	LSE	10:09:02
439	3344.000	BATE	10:05:29
448	3344.000	CHIX	10:05:29
1	3345.000	LSE	10:05:13
215	3345.000	LSE	10:05:12
70	3345.000	LSE	10:05:12
225	3347.000	LSE	10:00:56
58	3347.000	LSE	10:00:56
442	3347.000	BATE	10:00:18
334	3348.500	LSE	09:58:44
417	3348.500	CHIX	09:56:41
42	3348.500	CHIX	09:56:41
200	3349.500	LSE	09:56:18
28	3349.500	LSE	09:56:18
102	3349.500	LSE	09:56:18
298	3347.000	BATE	09:52:34
162	3347.000	BATE	09:52:34
1	3347.000	LSE	09:52:05
241	3347.000	LSE	09:52:05
76	3347.000	LSE	09:52:05
298	3351.000	LSE	09:47:49
451	3351.000	CHIX	09:47:49
216	3350.500	BATE	09:44:50
203	3350.500	BATE	09:44:50
62	3350.500	LSE	09:43:52
222	3350.500	LSE	09:43:52
349	3350.000	BATE	09:42:35
74	3350.000	BATE	09:42:35
36	3348.500	CHIX	09:39:44
200	3348.500	CHIX	09:39:44
200	3348.500	CHIX	09:39:44
83	3343.500	LSE	09:35:51
52	3343.500	LSE	09:35:51
158	3343.500	LSE	09:35:51
454	3343.500	BATE	09:35:51
244	3342.500	BATE	09:34:59
88	3342.500	BATE	09:34:59
27	3342.500	BATE	09:34:59
61	3342.500	BATE	09:34:59
24	3340.000	CHIX	09:32:35
355	3340.000	CHIX	09:32:35
100	3340.000	CHIX	09:32:35
119	3340.000	LSE	09:31:11
195	3340.000	LSE	09:31:11
308	3336.000	LSE	09:28:22
398	3336.000	BATE	09:28:22
158	3336.000	CHIX	09:28:22
5	3336.000	BATE	09:28:22
329	3336.000	CHIX	09:28:22
88	3330.000	LSE	09:24:05
214	3330.000	LSE	09:24:05
465	3335.000	BATE	09:23:56
288	3335.000	LSE	09:23:56
318	3331.000	LSE	09:21:48
345	3332.000	LSE	09:21:38
412	3332.000	CHIX	09:21:38
160	3335.000	LSE	09:20:20
132	3335.000	LSE	09:20:20
277	3335.000	LSE	09:19:58
88	3335.000	LSE	09:19:54
251	3337.000	BATE	09:19:50
195	3337.000	BATE	09:19:50
431	3337.000	LSE	09:19:50
49	3337.500	LSE	09:19:39
1547	3337.500	LSE	09:19:39
1417	3337.500	LSE	09:19:36
340	3336.500	LSE	09:17:56
48	3336.500	LSE	09:17:56
305	3336.500	LSE	09:17:28
283	3336.500	LSE	09:17:28
312	3336.000	LSE	09:16:20
50	3336.500	CHIX	09:16:19
284	3336.500	LSE	09:16:19
352	3336.500	CHIX	09:16:19
115	3335.500	BATE	09:15:04
200	3335.500	BATE	09:15:04
81	3335.500	BATE	09:15:04
98	3336.000	LSE	09:12:56
98	3335.500	LSE	09:12:56
122	3336.000	LSE	09:12:56
301	3335.500	LSE	09:12:56
287	3337.000	LSE	09:12:34
96	3337.000	BATE	09:12:17
151	3337.000	BATE	09:12:17
115	3339.500	LSE	09:11:41
205	3339.500	LSE	09:11:41
82	3339.500	LSE	09:11:41
258	3339.500	LSE	09:11:41
186	3339.500	LSE	09:11:41
159	3339.500	LSE	09:11:41
79	3337.000	BATE	09:09:29
106	3337.000	BATE	09:09:29
53	3337.000	BATE	09:09:29
426	3338.000	CHIX	09:09:05
382	3339.000	BATE	09:08:12
28	3339.000	BATE	09:08:12
309	3339.000	LSE	09:08:12
239	3335.000	LSE	09:06:29
72	3335.000	LSE	09:06:29
337	3339.500	LSE	09:05:26
99	3341.000	CHIX	09:05:04
358	3341.000	CHIX	09:05:04
292	3341.000	LSE	09:04:36
31	3341.000	LSE	09:04:36
39	3340.000	BATE	09:03:15
385	3340.000	BATE	09:03:13
327	3340.000	LSE	09:03:02
285	3340.500	LSE	09:01:11
43	3341.500	CHIX	09:01:03
279	3342.500	LSE	09:01:03
21	3342.500	BATE	09:00:02
279	3342.500	BATE	09:00:02
103	3342.500	BATE	09:00:02
280	3341.500	LSE	08:57:26
436	3342.000	CHIX	08:55:34
322	3342.000	LSE	08:55:34
489	3343.500	BATE	08:53:20
319	3341.500	LSE	08:51:46
36	3340.500	LSE	08:50:13
292	3340.500	LSE	08:50:13
115	3339.500	CHIX	08:48:22
23	3339.500	BATE	08:48:22
115	3339.500	BATE	08:48:22
279	3339.500	BATE	08:48:22
293	3339.500	CHIX	08:48:22
328	3338.500	LSE	08:47:24
188	3339.500	LSE	08:46:30
99	3339.500	LSE	08:46:30
39	3340.000	BATE	08:44:06
200	3340.000	BATE	08:44:06
217	3340.000	BATE	08:44:06
412	3340.000	CHIX	08:44:06
140	3339.500	LSE	08:42:51
152	3339.500	LSE	08:42:51
30	3339.500	LSE	08:42:51
229	3339.500	LSE	08:42:51
44	3339.500	LSE	08:42:51
302	3340.500	LSE	08:40:05
282	3341.500	LSE	08:38:59
443	3342.000	BATE	08:38:59
296	3337.500	LSE	08:35:47
116	3338.500	BATE	08:35:44
299	3338.500	CHIX	08:35:44
177	3338.500	BATE	08:35:44
125	3338.500	CHIX	08:35:44
292	3338.500	LSE	08:35:44
186	3338.500	BATE	08:35:44
199	3338.000	LSE	08:34:45
138	3338.000	LSE	08:34:45
86	3338.000	LSE	08:34:45
252	3338.000	LSE	08:34:42
79	3330.500	CHIX	08:33:45
342	3331.000	LSE	08:33:45
235	3330.500	CHIX	08:33:45
218	3326.500	LSE	08:31:33
101	3326.500	LSE	08:31:33
332	3330.000	LSE	08:31:15
297	3335.000	LSE	08:30:29
340	3335.500	BATE	08:30:29
48	3335.500	BATE	08:30:29
11	3335.500	BATE	08:30:20
75	3335.500	BATE	08:30:19
194	3339.500	LSE	08:28:03
13	3339.500	LSE	08:28:03
92	3339.500	LSE	08:28:03
409	3340.000	CHIX	08:28:03
261	3340.000	BATE	08:26:18
225	3340.000	BATE	08:26:18
298	3341.500	LSE	08:25:57
296	3345.000	LSE	08:23:53
316	3348.000	LSE	08:22:24
328	3349.000	LSE	08:22:12
455	3349.500	BATE	08:22:12
223	3350.000	LSE	08:22:03
286	3350.500	CHIX	08:21:33
35	3350.500	CHIX	08:21:33
169	3350.500	CHIX	08:21:33
85	3350.000	LSE	08:20:52
7	3349.500	BATE	08:19:49
430	3349.500	BATE	08:19:49
308	3349.500	LSE	08:18:14
39	3350.500	LSE	08:18:09
16	3350.500	LSE	08:18:09
226	3350.500	LSE	08:18:09
36	3349.000	LSE	08:17:03
38	3348.000	CHIX	08:16:03
394	3348.000	CHIX	08:16:03
21	3348.000	LSE	08:16:03
465	3348.500	BATE	08:16:03
329	3346.500	LSE	08:14:02
148	3347.000	LSE	08:14:02
164	3347.000	LSE	08:14:02
135	3347.000	BATE	08:14:02
345	3347.000	BATE	08:14:02
298	3349.000	LSE	08:11:40
485	3350.000	CHIX	08:11:36
50	3348.500	LSE	08:10:36
238	3348.500	LSE	08:10:36
459	3350.000	BATE	08:10:36
289	3350.000	LSE	08:10:36
117	3346.000	LSE	08:08:36
1	3346.000	LSE	08:08:36
211	3346.000	LSE	08:08:36
288	3351.000	LSE	08:08:02
310	3351.000	CHIX	08:08:02
111	3351.000	CHIX	08:08:02
441	3352.500	BATE	08:07:16
331	3352.500	LSE	08:07:16
311	3353.000	LSE	08:06:17
35	3352.000	CHIX	08:05:43
458	3352.000	CHIX	08:05:43
315	3352.000	BATE	08:05:43
34	3352.000	BATE	08:05:43
88	3352.000	BATE	08:05:43
46	3344.500	LSE	08:03:28
269	3344.500	LSE	08:03:28
184	3346.000	LSE	08:03:08
100	3346.000	LSE	08:03:08
240	3347.500	BATE	08:03:05
193	3347.500	BATE	08:03:05
193	3346.500	LSE	08:02:02
116	3346.500	LSE	08:02:02
125	3347.500	BATE	08:01:44
301	3347.500	BATE	08:01:44
436	3347.500	CHIX	08:01:44
305	3348.000	LSE	08:01:44
14	3348.000	LSE	08:01:39

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

POSDZLFLLFLBFBQ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53