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

11th Nov 2022 07:00

RNS Number : 0529G

British American Tobacco PLC

11 November 2022

British American Tobacco p.l.c.

11 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:	10 November 2022
Number of ordinary shares of 25 pence each purchased:	390,780
Highest price paid per share (pence):	3400.00p
Lowest price paid per share (pence):	3303.50p
Volume weighted average price paid per share (pence):	3338.9121p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 216,417,837 of its shares in Treasury. The Company has 2,240,446,610 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 10 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	10/11/2022	224,154	3,341.1344	LSE
British American Tobacco p.l.c.	GB0002875804	10/11/2022	71,956	3,332.7806	CHIX
British American Tobacco p.l.c.	GB0002875804	10/11/2022	94,670	3,338.3106	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
255	3,325.50	LSE	16:29:19
86	3,325.50	LSE	16:29:19
310	3,325.00	BATE	16:29:19
36	3,325.00	CHIX	16:29:19
440	3,325.00	CHIX	16:29:19
347	3,326.00	LSE	16:29:12
238	3,326.00	LSE	16:29:12
140	3,326.00	LSE	16:29:12
170	3,326.00	LSE	16:29:12
40	3,325.00	CHIX	16:29:05
150	3,324.50	CHIX	16:29:01
150	3,324.50	BATE	16:29:01
390	3,324.50	LSE	16:28:59
30	3,325.00	LSE	16:28:59
170	3,325.00	LSE	16:28:59
340	3,324.50	BATE	16:28:59
120	3,325.00	LSE	16:28:58
261	3,324.50	BATE	16:28:58
109	3,324.50	CHIX	16:28:57
140	3,325.00	LSE	16:28:56
179	3,324.50	BATE	16:28:56
397	3,324.00	CHIX	16:28:40
441	3,324.00	LSE	16:28:40
15	3,324.00	CHIX	16:28:40
111	3,323.50	LSE	16:28:32
263	3,322.00	LSE	16:28:17
294	3,321.00	LSE	16:27:50
267	3,322.00	LSE	16:27:45
312	3,322.00	LSE	16:27:45
488	3,322.00	BATE	16:27:45
416	3,322.00	CHIX	16:27:45
109	3,322.00	BATE	16:27:45
294	3,322.00	LSE	16:27:42
315	3,322.00	BATE	16:27:42
382	3,322.00	BATE	16:27:42
212	3,322.50	LSE	16:27:42
101	3,322.50	LSE	16:27:42
52	3,322.00	BATE	16:27:37
127	3,322.50	LSE	16:27:37
473	3,322.00	BATE	16:27:37
178	3,322.50	LSE	16:27:36
229	3,321.50	CHIX	16:27:22
229	3,321.50	CHIX	16:27:22
64	3,321.50	BATE	16:27:21
142	3,321.00	LSE	16:27:21
52	3,321.50	BATE	16:27:21
400	3,321.50	BATE	16:27:21
130	3,320.50	LSE	16:27:09
126	3,320.50	LSE	16:27:09
222	3,318.00	CHIX	16:26:17
191	3,318.00	CHIX	16:26:17
137	3,318.00	LSE	16:26:17
54	3,318.50	BATE	16:26:12
56	3,318.50	BATE	16:26:12
62	3,318.50	BATE	16:26:12
56	3,318.50	BATE	16:26:12
62	3,318.50	BATE	16:26:12
55	3,318.50	BATE	16:26:12
62	3,318.50	BATE	16:26:12
71	3,318.50	BATE	16:26:11
67	3,318.50	BATE	16:26:11
58	3,318.50	BATE	16:26:11
52	3,318.50	BATE	16:26:11
36	3,318.50	BATE	16:26:10
200	3,318.50	CHIX	16:26:09
314	3,318.50	LSE	16:26:09
429	3,318.50	BATE	16:26:09
336	3,318.50	LSE	16:26:07
4	3,318.50	LSE	16:26:07
145	3,318.50	LSE	16:26:07
336	3,318.50	LSE	16:26:07
516	3,318.50	LSE	16:26:02
301	3,318.50	LSE	16:26:02
174	3,318.00	LSE	16:25:52
181	3,318.00	LSE	16:25:52
148	3,318.00	CHIX	16:25:52
276	3,316.00	LSE	16:24:53
401	3,316.00	LSE	16:24:42
534	3,316.50	LSE	16:24:35
1360	3,317.50	LSE	16:24:32
468	3,317.00	CHIX	16:24:32
171	3,318.00	BATE	16:24:21
300	3,318.00	BATE	16:24:21
415	3,319.00	BATE	16:24:21
438	3,319.50	BATE	16:24:21
453	3,319.50	CHIX	16:24:21
200	3,319.00	LSE	16:24:03
33	3,318.50	LSE	16:23:48
73	3,318.50	LSE	16:23:41
156	3,318.50	LSE	16:23:37
11	3,318.50	LSE	16:23:32
35	3,318.50	LSE	16:23:32
100	3,319.00	LSE	16:23:31
30	3,319.00	LSE	16:23:31
89	3,319.00	LSE	16:23:31
60	3,319.00	LSE	16:23:31
152	3,318.50	LSE	16:23:10
200	3,318.50	LSE	16:23:08
155	3,319.00	BATE	16:23:06
300	3,319.00	BATE	16:23:06
324	3,319.50	CHIX	16:23:06
86	3,319.50	CHIX	16:23:06
287	3,319.50	LSE	16:23:05
394	3,319.00	BATE	16:22:24
89	3,319.00	LSE	16:22:24
29	3,319.00	LSE	16:22:24
442	3,319.00	CHIX	16:22:24
200	3,319.00	LSE	16:22:24
303	3,319.50	LSE	16:22:23
67	3,319.00	BATE	16:22:10
434	3,319.50	BATE	16:22:05
233	3,319.50	BATE	16:22:05
186	3,319.50	LSE	16:22:04
55	3,319.50	BATE	16:22:04
76	3,319.50	LSE	16:22:04
124	3,319.50	LSE	16:22:04
132	3,319.50	CHIX	16:22:04
150	3,319.50	LSE	16:22:04
191	3,319.50	CHIX	16:22:04
201	3,319.50	BATE	16:22:04
73	3,319.50	CHIX	16:22:02
288	3,320.00	LSE	16:21:03
466	3,320.00	BATE	16:21:03
400	3,320.50	BATE	16:20:47
417	3,320.50	CHIX	16:20:47
200	3,320.00	LSE	16:20:14
143	3,320.00	LSE	16:20:14
176	3,320.00	LSE	16:20:14
232	3,320.00	CHIX	16:20:14
492	3,320.00	BATE	16:20:14
157	3,320.00	CHIX	16:20:14
90	3,320.00	CHIX	16:20:14
292	3,320.00	LSE	16:20:10
271	3,320.00	LSE	16:19:03
150	3,321.00	LSE	16:18:59
85	3,321.00	LSE	16:18:59
433	3,321.00	BATE	16:18:59
20	3,321.00	BATE	16:18:59
1	3,321.00	LSE	16:18:59
500	3,321.00	BATE	16:18:57
61	3,321.00	LSE	16:18:52
287	3,321.50	LSE	16:18:49
398	3,321.50	CHIX	16:18:49
608	3,321.50	BATE	16:18:49
200	3,321.50	LSE	16:18:49
65	3,321.50	LSE	16:18:49
153	3,321.50	LSE	16:18:41
131	3,321.50	LSE	16:18:38
25	3,319.50	CHIX	16:18:04
255	3,319.50	LSE	16:17:52
403	3,319.50	CHIX	16:17:52
185	3,319.50	LSE	16:17:51
40	3,319.50	LSE	16:17:51
75	3,319.50	LSE	16:17:50
127	3,319.00	LSE	16:17:27
100	3,319.00	LSE	16:17:23
287	3,318.00	LSE	16:16:57
328	3,318.00	CHIX	16:16:57
320	3,318.00	BATE	16:16:57
160	3,318.00	BATE	16:16:57
175	3,318.00	LSE	16:16:57
92	3,318.00	LSE	16:16:49
267	3,318.50	LSE	16:16:33
93	3,318.00	CHIX	16:16:33
296	3,319.00	LSE	16:16:23
457	3,318.00	LSE	16:16:07
273	3,318.00	LSE	16:16:07
95	3,318.00	CHIX	16:16:07
300	3,318.00	CHIX	16:16:07
432	3,318.00	BATE	16:16:07
477	3,318.50	BATE	16:16:06
279	3,317.00	LSE	16:15:26
246	3,318.00	BATE	16:15:03
228	3,318.00	BATE	16:15:03
299	3,318.00	LSE	16:15:03
471	3,318.00	CHIX	16:15:03
60	3,317.50	LSE	16:14:40
221	3,317.50	LSE	16:14:40
198	3,318.00	LSE	16:14:40
129	3,318.00	LSE	16:14:40
100	3,318.00	LSE	16:14:30
106	3,318.00	LSE	16:14:29
304	3,317.50	LSE	16:14:08
12	3,317.50	LSE	16:14:08
319	3,317.50	LSE	16:14:07
65	3,317.50	LSE	16:14:07
133	3,317.50	LSE	16:14:04
97	3,317.50	LSE	16:14:03
3	3,317.50	LSE	16:14:03
254	3,317.50	LSE	16:14:02
153	3,317.00	LSE	16:13:50
27	3,317.00	LSE	16:13:50
100	3,317.00	LSE	16:13:50
2	3,317.00	LSE	16:13:49
36	3,316.50	BATE	16:13:47
162	3,316.50	BATE	16:13:46
100	3,317.00	LSE	16:13:46
328	3,316.50	LSE	16:13:38
100	3,316.50	LSE	16:13:38
16	3,314.00	BATE	16:13:03
397	3,314.50	CHIX	16:12:57
517	3,314.50	LSE	16:12:57
489	3,314.50	BATE	16:12:57
68	3,314.50	LSE	16:12:57
400	3,315.00	LSE	16:12:55
304	3,310.50	LSE	16:11:50
259	3,311.50	LSE	16:11:43
464	3,311.50	CHIX	16:11:43
130	3,312.00	LSE	16:11:42
256	3,311.00	LSE	16:11:07
527	3,312.50	BATE	16:11:04
252	3,313.00	LSE	16:11:04
65	3,313.00	LSE	16:11:04
435	3,313.00	LSE	16:11:04
422	3,313.00	CHIX	16:11:04
277	3,313.50	LSE	16:11:00
258	3,313.50	LSE	16:11:00
135	3,313.50	BATE	16:11:00
349	3,313.50	BATE	16:11:00
412	3,313.50	CHIX	16:11:00
176	3,313.50	LSE	16:11:00
409	3,314.00	LSE	16:10:59
32	3,313.00	LSE	16:10:00
497	3,312.50	LSE	16:10:00
301	3,313.00	LSE	16:09:59
472	3,313.00	CHIX	16:09:59
272	3,313.00	LSE	16:09:59
311	3,313.50	LSE	16:09:59
286	3,313.50	LSE	16:09:59
11	3,314.00	LSE	16:09:31
342	3,314.00	LSE	16:09:25
280	3,314.00	LSE	16:09:25
417	3,314.00	CHIX	16:09:25
303	3,313.00	LSE	16:08:56
461	3,313.00	CHIX	16:08:56
174	3,313.50	BATE	16:08:42
271	3,313.50	BATE	16:08:42
160	3,313.50	LSE	16:08:08
65	3,313.50	LSE	16:08:08
26	3,313.50	LSE	16:08:08
62	3,313.50	LSE	16:08:08
188	3,313.50	LSE	16:08:08
178	3,313.50	LSE	16:08:08
29	3,313.50	LSE	16:08:08
304	3,313.50	LSE	16:08:08
412	3,313.50	CHIX	16:08:05
383	3,313.50	LSE	16:07:50
449	3,313.50	CHIX	16:07:50
480	3,314.00	CHIX	16:07:42
475	3,314.00	BATE	16:07:42
316	3,314.00	LSE	16:07:42
124	3,314.00	LSE	16:07:42
166	3,314.00	LSE	16:07:35
414	3,314.00	LSE	16:07:35
307	3,314.50	LSE	16:07:27
283	3,313.00	LSE	16:07:03
386	3,313.50	LSE	16:07:03
405	3,313.50	CHIX	16:07:03
434	3,313.50	BATE	16:07:03
176	3,312.50	LSE	16:06:40
26	3,312.50	LSE	16:06:40
190	3,312.50	LSE	16:06:40
30	3,312.50	LSE	16:06:40
190	3,312.50	LSE	16:06:40
229	3,312.50	CHIX	16:06:32
48	3,312.50	CHIX	16:06:32
62	3,312.50	CHIX	16:06:32
279	3,312.00	LSE	16:06:12
286	3,312.00	LSE	16:06:12
425	3,312.00	CHIX	16:06:12
357	3,312.50	LSE	16:06:06
72	3,312.50	LSE	16:06:05
286	3,312.50	LSE	16:06:04
26	3,312.50	LSE	16:05:53
28	3,312.50	LSE	16:05:53
120	3,312.50	LSE	16:05:53
68	3,311.00	LSE	16:04:58
25	3,311.00	LSE	16:04:58
477	3,310.50	CHIX	16:04:58
346	3,310.50	LSE	16:04:58
406	3,311.00	BATE	16:04:58
441	3,311.50	LSE	16:04:53
341	3,311.50	CHIX	16:04:53
71	3,311.50	CHIX	16:04:53
100	3,312.00	LSE	16:04:52
162	3,312.00	LSE	16:04:52
162	3,312.00	LSE	16:04:52
162	3,312.00	LSE	16:04:52
162	3,312.00	LSE	16:04:52
35	3,312.00	LSE	16:04:52
162	3,312.00	LSE	16:04:52
31	3,312.00	LSE	16:04:52
100	3,312.00	LSE	16:04:52
52	3,312.00	LSE	16:04:52
293	3,311.50	LSE	16:04:25
479	3,311.50	CHIX	16:04:25
178	3,312.00	LSE	16:04:25
40	3,311.50	LSE	16:04:16
276	3,311.50	LSE	16:04:16
56	3,311.50	LSE	16:04:16
150	3,311.50	LSE	16:03:53
83	3,311.50	BATE	16:03:53
55	3,311.50	BATE	16:03:53
285	3,311.50	BATE	16:03:53
30	3,312.00	CHIX	16:03:53
616	3,312.00	CHIX	16:03:53
479	3,312.00	LSE	16:03:53
100	3,311.50	LSE	16:03:38
120	3,311.50	LSE	16:03:38
130	3,311.50	LSE	16:03:36
323	3,311.50	LSE	16:03:33
98	3,311.50	LSE	16:03:33
221	3,311.00	LSE	16:03:20
130	3,311.00	LSE	16:03:20
139	3,311.00	LSE	16:03:20
82	3,311.00	LSE	16:03:20
376	3,310.00	LSE	16:02:44
690	3,310.00	CHIX	16:02:44
286	3,310.00	LSE	16:02:44
229	3,310.50	CHIX	16:02:36
800	3,310.00	LSE	16:02:22
196	3,310.00	LSE	16:02:22
204	3,310.00	LSE	16:02:22
104	3,310.00	LSE	16:02:22
304	3,307.50	LSE	16:01:35
426	3,307.50	CHIX	16:01:35
305	3,308.00	LSE	16:01:26
24	3,308.00	LSE	16:01:26
594	3,308.00	LSE	16:01:26
463	3,308.00	CHIX	16:01:26
267	3,308.50	LSE	16:01:13
469	3,308.50	LSE	16:01:13
283	3,308.00	LSE	16:00:56
41	3,308.00	LSE	16:00:52
280	3,307.50	LSE	16:00:37
140	3,307.50	LSE	16:00:36
261	3,307.50	LSE	16:00:24
298	3,307.50	LSE	16:00:22
309	3,305.50	LSE	15:59:21
34	3,306.00	LSE	15:59:21
256	3,306.00	LSE	15:59:21
396	3,306.50	BATE	15:59:17
62	3,306.50	CHIX	15:59:17
406	3,306.50	CHIX	15:59:17
324	3,306.50	LSE	15:59:17
403	3,307.00	LSE	15:59:10
23	3,307.00	CHIX	15:59:10
467	3,307.00	CHIX	15:59:10
292	3,307.50	LSE	15:59:07
254	3,307.50	LSE	15:59:07
39	3,308.00	LSE	15:59:04
156	3,308.00	LSE	15:59:04
58	3,308.00	LSE	15:59:03
161	3,308.00	LSE	15:58:56
97	3,308.00	LSE	15:58:56
101	3,308.00	LSE	15:58:54
325	3,306.00	BATE	15:58:27
24	3,306.00	BATE	15:58:27
309	3,306.00	LSE	15:58:27
147	3,306.00	BATE	15:58:27
444	3,306.50	LSE	15:58:14
410	3,306.50	BATE	15:58:14
335	3,307.00	LSE	15:58:02
448	3,307.00	CHIX	15:58:02
327	3,307.00	LSE	15:58:02
201	3,307.50	CHIX	15:58:01
201	3,307.50	CHIX	15:58:01
203	3,307.50	CHIX	15:57:54
282	3,307.50	LSE	15:57:52
312	3,307.50	CHIX	15:57:52
184	3,307.50	LSE	15:57:31
208	3,307.50	LSE	15:57:24
197	3,307.50	LSE	15:57:21
318	3,307.00	LSE	15:56:39
427	3,307.00	CHIX	15:56:39
363	3,307.50	LSE	15:56:38
284	3,308.00	LSE	15:56:37
262	3,308.00	LSE	15:56:37
192	3,308.00	BATE	15:56:37
27	3,308.00	BATE	15:56:37
244	3,308.00	BATE	15:56:37
458	3,308.00	CHIX	15:56:37
38	3,308.50	LSE	15:56:32
153	3,305.50	LSE	15:55:39
153	3,305.50	LSE	15:55:39
109	3,304.50	LSE	15:55:07
261	3,304.50	LSE	15:55:07
404	3,304.50	CHIX	15:55:07
416	3,305.50	LSE	15:55:05
406	3,305.50	CHIX	15:55:05
263	3,306.00	LSE	15:54:57
307	3,306.00	LSE	15:54:57
198	3,306.50	LSE	15:54:52
264	3,306.50	BATE	15:54:52
42	3,306.50	BATE	15:54:52
21	3,306.50	BATE	15:54:52
44	3,306.50	BATE	15:54:52
103	3,306.50	BATE	15:54:52
15	3,306.50	BATE	15:54:52
221	3,303.50	LSE	15:53:53
81	3,303.50	LSE	15:53:53
35	3,304.00	LSE	15:53:50
14	3,304.00	LSE	15:53:50
42	3,304.00	LSE	15:53:50
42	3,304.00	LSE	15:53:50
35	3,304.00	LSE	15:53:50
99	3,304.00	LSE	15:53:50
250	3,303.50	LSE	15:53:14
31	3,303.50	LSE	15:53:14
493	3,304.00	CHIX	15:53:13
442	3,304.00	BATE	15:53:13
296	3,304.50	LSE	15:52:57
460	3,304.50	BATE	15:52:57
295	3,305.00	LSE	15:52:30
294	3,306.50	LSE	15:51:50
308	3,307.00	LSE	15:51:49
234	3,307.00	BATE	15:51:49
24	3,307.00	CHIX	15:51:49
72	3,307.00	BATE	15:51:49
33	3,307.00	BATE	15:51:49
399	3,307.00	CHIX	15:51:49
66	3,307.00	BATE	15:51:49
70	3,307.00	BATE	15:51:49
294	3,309.00	LSE	15:50:45
126	3,309.50	LSE	15:50:44
441	3,310.00	BATE	15:50:44
184	3,309.50	LSE	15:50:17
469	3,310.00	CHIX	15:50:15
284	3,311.50	LSE	15:49:43
406	3,311.50	BATE	15:49:43
414	3,312.00	BATE	15:49:34
340	3,313.00	LSE	15:49:20
258	3,313.00	CHIX	15:49:20
56	3,313.50	LSE	15:49:19
274	3,313.50	LSE	15:49:19
564	3,313.00	BATE	15:49:19
158	3,313.00	CHIX	15:49:19
316	3,314.50	LSE	15:49:19
298	3,314.50	LSE	15:49:19
443	3,314.50	CHIX	15:49:19
515	3,314.50	BATE	15:49:19
260	3,315.00	LSE	15:49:11
29	3,310.50	LSE	15:46:34
138	3,310.50	LSE	15:46:34
87	3,310.50	LSE	15:46:34
186	3,310.50	LSE	15:46:34
407	3,310.00	CHIX	15:45:54
474	3,310.00	BATE	15:45:54
271	3,310.00	LSE	15:45:54
434	3,310.00	BATE	15:45:37
276	3,310.50	LSE	15:45:34
104	3,310.00	LSE	15:44:58
160	3,310.00	LSE	15:44:58
30	3,310.00	LSE	15:44:58
262	3,309.50	LSE	15:44:35
132	3,310.00	LSE	15:44:35
169	3,310.00	LSE	15:44:35
259	3,310.00	LSE	15:44:35
239	3,310.50	CHIX	15:44:29
249	3,310.50	CHIX	15:44:29
28	3,310.50	BATE	15:44:29
25	3,310.50	BATE	15:44:29
375	3,310.50	BATE	15:44:29
325	3,311.00	LSE	15:43:49
467	3,311.00	BATE	15:43:49
428	3,311.00	CHIX	15:43:49
181	3,309.50	LSE	15:43:08
90	3,309.50	LSE	15:43:08
455	3,310.50	BATE	15:42:38
442	3,312.50	CHIX	15:41:50
300	3,313.00	LSE	15:41:49
53	3,313.00	BATE	15:41:49
400	3,313.00	BATE	15:41:49
313	3,313.50	LSE	15:41:23
258	3,314.00	LSE	15:40:48
10	3,314.00	BATE	15:40:48
443	3,314.00	BATE	15:40:48
430	3,315.00	CHIX	15:40:38
11	3,316.00	LSE	15:40:01
247	3,316.00	LSE	15:40:00
150	3,316.50	BATE	15:40:00
300	3,316.50	BATE	15:40:00
309	3,317.50	LSE	15:39:42
469	3,317.50	BATE	15:39:42
453	3,317.50	CHIX	15:39:42
258	3,318.00	LSE	15:38:45
263	3,319.00	LSE	15:38:24
438	3,319.50	BATE	15:38:24
183	3,320.00	LSE	15:38:24
220	3,320.00	LSE	15:38:24
83	3,320.50	LSE	15:38:19
320	3,320.50	LSE	15:38:19
203	3,320.50	BATE	15:38:19
252	3,320.50	BATE	15:38:19
417	3,321.00	CHIX	15:38:19
228	3,321.00	BATE	15:38:04
227	3,321.00	BATE	15:38:04
473	3,321.00	BATE	15:38:04
258	3,319.50	LSE	15:37:22
298	3,317.00	LSE	15:36:35
239	3,317.00	CHIX	15:36:35
209	3,317.00	CHIX	15:36:35
296	3,315.50	LSE	15:35:46
479	3,315.50	CHIX	15:35:46
320	3,315.50	BATE	15:35:46
157	3,315.50	BATE	15:35:44
294	3,309.00	LSE	15:34:26
284	3,313.50	LSE	15:33:32
435	3,313.50	BATE	15:33:32
433	3,313.50	CHIX	15:33:32
255	3,314.50	LSE	15:33:13
427	3,316.00	BATE	15:33:00
269	3,316.50	LSE	15:32:41
104	3,317.00	LSE	15:32:40
295	3,318.00	LSE	15:32:17
406	3,318.00	CHIX	15:32:17
16	3,318.00	CHIX	15:32:15
133	3,319.50	LSE	15:31:41
135	3,319.50	LSE	15:31:41
281	3,321.00	LSE	15:31:39
409	3,321.00	BATE	15:31:39
451	3,322.00	BATE	15:31:25
254	3,322.50	LSE	15:31:01
163	3,322.50	LSE	15:31:00
108	3,322.50	LSE	15:31:00
420	3,322.50	CHIX	15:31:00
472	3,323.50	BATE	15:30:51
269	3,322.50	LSE	15:30:18
477	3,322.50	CHIX	15:30:18
455	3,323.00	BATE	15:30:10
315	3,323.00	LSE	15:29:50
17	3,323.00	LSE	15:29:50
16	3,323.00	LSE	15:29:50
245	3,323.00	LSE	15:29:50
277	3,321.50	LSE	15:29:17
177	3,321.50	BATE	15:29:17
236	3,321.50	BATE	15:29:17
436	3,321.50	CHIX	15:29:17
24	3,321.50	BATE	15:29:17
291	3,320.00	LSE	15:28:00
444	3,321.00	BATE	15:27:42
288	3,321.50	LSE	15:27:32
255	3,321.50	LSE	15:27:01
395	3,321.50	BATE	15:27:01
401	3,321.50	CHIX	15:27:01
266	3,321.00	LSE	15:26:32
269	3,321.50	LSE	15:26:15
436	3,323.50	BATE	15:25:55
301	3,323.00	LSE	15:25:32
469	3,323.50	CHIX	15:25:31
473	3,323.00	BATE	15:25:03
316	3,324.00	LSE	15:24:53
269	3,324.50	LSE	15:24:53
157	3324.500	BATE	15:24:53
309	3324.500	BATE	15:24:53
148	3325.000	LSE	15:24:48
163	3325.000	LSE	15:24:48
300	3325.000	LSE	15:24:48
41	3322.500	LSE	15:23:50
285	3323.000	LSE	15:23:49
298	3323.000	LSE	15:23:49
439	3323.000	BATE	15:23:49
464	3323.000	CHIX	15:23:49
295	3323.500	LSE	15:23:06
305	3324.000	LSE	15:22:42
310	3325.000	LSE	15:22:41
99	3322.500	LSE	15:22:01
1	3322.500	LSE	15:22:01
493	3323.500	CHIX	15:22:01
468	3324.000	BATE	15:22:01
262	3324.500	LSE	15:22:01
492	3324.500	BATE	15:22:01
192	3325.000	LSE	15:22:01
95	3325.000	LSE	15:22:01
263	3323.500	LSE	15:21:25
313	3325.000	LSE	15:21:01
251	3325.500	LSE	15:21:00
50	3325.500	LSE	15:21:00
33	3325.500	BATE	15:21:00
73	3326.000	CHIX	15:20:58
37	3326.000	CHIX	15:20:57
33	3326.000	CHIX	15:20:57
45	3326.000	CHIX	15:20:57
296	3326.000	CHIX	15:20:57
422	3325.500	BATE	15:20:31
261	3325.500	LSE	15:20:31
290	3326.500	LSE	15:20:21
303	3327.500	LSE	15:20:10
4	3327.500	LSE	15:20:10
164	3328.000	LSE	15:20:02
101	3328.000	LSE	15:20:02
301	3333.000	LSE	15:19:50
438	3333.500	BATE	15:19:50
267	3333.500	LSE	15:19:44
457	3335.000	BATE	15:19:36
473	3335.500	CHIX	15:19:30
293	3335.500	LSE	15:19:28
268	3336.000	LSE	15:19:26
264	3337.500	LSE	15:18:52
323	3338.000	BATE	15:18:52
36	3338.000	BATE	15:18:51
47	3338.000	BATE	15:18:51
268	3338.000	LSE	15:18:51
281	3338.500	LSE	15:18:30
452	3338.500	CHIX	15:18:30
307	3339.500	LSE	15:17:34
453	3340.000	BATE	15:17:34
260	3340.500	LSE	15:17:34
36	3340.500	LSE	15:17:34
425	3340.500	BATE	15:17:31
348	3341.000	CHIX	15:17:22
90	3341.000	CHIX	15:17:22
109	3340.500	LSE	15:17:05
200	3340.500	LSE	15:17:05
1	3340.500	LSE	15:17:05
447	3338.000	BATE	15:16:33
303	3338.000	LSE	15:16:33
170	3337.000	LSE	15:16:02
267	3337.000	BATE	15:16:02
123	3337.000	BATE	15:16:02
41	3337.000	BATE	15:16:02
100	3337.000	LSE	15:16:01
442	3334.500	CHIX	15:15:18
270	3335.000	BATE	15:15:16
33	3335.000	BATE	15:15:16
27	3335.000	BATE	15:15:16
42	3335.000	BATE	15:15:16
71	3335.000	BATE	15:15:16
38	3334.000	LSE	15:14:55
172	3334.000	LSE	15:14:55
100	3334.000	LSE	15:14:55
118	3333.000	LSE	15:14:22
198	3333.000	LSE	15:14:22
56	3333.000	BATE	15:14:22
476	3333.000	CHIX	15:14:22
82	3333.000	BATE	15:14:22
281	3333.000	LSE	15:14:22
359	3333.000	BATE	15:14:22
273	3333.000	LSE	15:12:56
300	3336.000	LSE	15:12:12
491	3336.500	CHIX	15:12:12
313	3336.500	LSE	15:11:58
156	3337.500	LSE	15:11:58
15	3337.500	LSE	15:11:57
90	3337.500	LSE	15:11:57
285	3339.000	LSE	15:11:57
483	3339.000	BATE	15:11:57
261	3339.500	LSE	15:11:56
404	3339.500	BATE	15:11:56
37	3337.500	BATE	15:11:11
188	3337.500	LSE	15:11:11
33	3337.500	LSE	15:11:10
74	3337.500	LSE	15:11:06
266	3338.000	LSE	15:11:04
470	3338.000	CHIX	15:11:04
75	3338.000	LSE	15:11:04
100	3338.000	LSE	15:11:00
106	3338.000	LSE	15:11:00
204	3337.500	BATE	15:10:34
100	3337.500	BATE	15:10:34
99	3337.500	BATE	15:10:34
138	3338.000	CHIX	15:10:29
300	3338.000	CHIX	15:10:29
207	3338.500	LSE	15:10:29
95	3338.500	LSE	15:10:29
205	3338.500	LSE	15:10:29
53	3338.500	LSE	15:10:29
410	3338.500	BATE	15:10:29
68	3338.500	LSE	15:10:28
100	3338.500	LSE	15:10:28
150	3338.500	LSE	15:10:26
12	3338.500	LSE	15:10:26
100	3338.500	LSE	15:10:26
67	3338.500	LSE	15:10:21
61	3338.500	LSE	15:10:21
273	3333.500	LSE	15:09:49
476	3326.500	BATE	15:09:00
198	3326.000	LSE	15:08:35
428	3326.000	BATE	15:08:35
269	3326.000	LSE	15:08:35
420	3326.000	CHIX	15:08:35
287	3326.500	LSE	15:08:26
267	3325.000	LSE	15:08:00
50	3325.500	BATE	15:07:52
428	3325.500	BATE	15:07:45
5	3325.500	BATE	15:07:37
101	3325.500	CHIX	15:07:36
270	3326.000	LSE	15:07:34
284	3326.500	LSE	15:07:09
377	3325.500	CHIX	15:06:53
259	3326.500	LSE	15:06:34
148	3327.000	BATE	15:06:34
274	3327.000	BATE	15:06:34
280	3328.000	LSE	15:06:24
291	3328.500	LSE	15:06:08
391	3328.500	BATE	15:06:08
436	3328.500	CHIX	15:06:08
25	3328.500	BATE	15:05:54
303	3327.500	LSE	15:05:37
385	3327.000	BATE	15:05:05
61	3327.000	BATE	15:05:05
2	3327.500	LSE	15:05:05
289	3327.500	LSE	15:05:05
267	3327.500	LSE	15:05:05
198	3327.000	LSE	15:04:36
154	3327.500	LSE	15:04:36
83	3327.500	LSE	15:04:36
50	3327.500	LSE	15:04:36
311	3328.000	LSE	15:04:36
444	3328.000	BATE	15:04:36
472	3328.000	CHIX	15:04:36
287	3328.500	LSE	15:04:34
307	3326.000	LSE	15:03:59
291	3326.500	LSE	15:03:47
187	3327.000	LSE	15:03:45
88	3327.000	LSE	15:03:45
96	3327.000	BATE	15:03:45
88	3327.000	BATE	15:03:45
253	3327.000	BATE	15:03:45
262	3327.500	LSE	15:03:24
448	3327.500	CHIX	15:03:24
406	3327.500	BATE	15:03:24
311	3328.500	LSE	15:03:08
272	3329.000	LSE	15:02:47
304	3329.000	LSE	15:02:22
294	3330.000	LSE	15:02:17
421	3330.000	BATE	15:02:17
302	3330.500	LSE	15:02:17
259	3330.500	LSE	15:02:17
474	3330.500	CHIX	15:02:17
493	3330.500	BATE	15:02:17
259	3331.000	LSE	15:02:17
477	3331.000	CHIX	15:02:17
290	3329.000	LSE	15:01:36
439	3329.500	BATE	15:01:27
305	3330.000	LSE	15:01:18
277	3330.500	LSE	15:01:02
476	3330.500	BATE	15:01:02
27	3330.500	BATE	15:01:02
303	3330.500	LSE	15:00:52
398	3330.500	BATE	15:00:52
403	3330.500	CHIX	15:00:52
200	3331.000	LSE	15:00:51
200	3331.000	LSE	15:00:51
129	3331.000	LSE	15:00:51
209	3331.000	LSE	15:00:51
100	3331.000	LSE	15:00:51
11	3331.000	LSE	15:00:50
302	3331.000	LSE	15:00:50
304	3330.500	LSE	15:00:41
71	3331.500	LSE	15:00:40
162	3331.500	LSE	15:00:40
71	3331.500	LSE	15:00:40
156	3331.500	LSE	15:00:40
6	3331.500	LSE	15:00:40
338	3331.500	LSE	15:00:40
321	3331.500	LSE	15:00:40
144	3326.500	LSE	15:00:17
292	3326.500	LSE	15:00:10
11	3325.500	LSE	14:59:46
316	3326.000	LSE	14:59:44
259	3326.500	LSE	14:59:41
48	3326.500	LSE	14:59:41
439	3326.500	CHIX	14:59:41
105	3327.000	LSE	14:59:37
7	3327.000	LSE	14:59:37
105	3327.000	LSE	14:59:37
7	3327.000	LSE	14:59:37
7	3327.000	LSE	14:59:37
105	3327.000	LSE	14:59:37
105	3327.000	LSE	14:59:37
7	3327.000	LSE	14:59:37
105	3327.000	LSE	14:59:37
7	3327.000	LSE	14:59:37
105	3327.000	LSE	14:59:37
281	3325.000	LSE	14:59:05
3	3325.000	LSE	14:59:05
152	3325.000	LSE	14:59:05
334	3325.000	LSE	14:59:05
272	3325.500	LSE	14:59:03
316	3325.500	LSE	14:59:03
88	3325.500	BATE	14:59:03
382	3325.500	BATE	14:59:03
56	3325.500	BATE	14:59:03
431	3325.500	BATE	14:59:03
19	3326.000	LSE	14:58:55
245	3326.000	LSE	14:58:55
97	3326.500	LSE	14:58:53
21	3326.500	LSE	14:58:53
97	3326.500	LSE	14:58:53
97	3326.500	LSE	14:58:53
370	3325.500	LSE	14:58:40
315	3325.000	LSE	14:58:32
281	3325.000	LSE	14:58:32
463	3325.000	CHIX	14:58:03
206	3325.500	LSE	14:58:03
164	3325.500	LSE	14:58:03
96	3325.500	LSE	14:58:03
232	3325.500	LSE	14:58:03
254	3325.500	LSE	14:58:02
479	3325.500	BATE	14:58:02
284	3326.000	LSE	14:57:48
111	3327.000	LSE	14:57:11
198	3327.000	LSE	14:57:11
395	3327.000	LSE	14:57:11
178	3328.000	LSE	14:57:11
293	3328.000	LSE	14:57:11
440	3328.000	CHIX	14:57:10
125	3328.000	LSE	14:57:10
188	3328.000	LSE	14:56:55
96	3328.000	LSE	14:56:55
366	3328.000	LSE	14:56:53
407	3328.000	BATE	14:56:53
308	3328.500	LSE	14:56:52
240	3327.500	LSE	14:56:33
72	3327.500	LSE	14:56:33
79	3327.500	LSE	14:56:03
198	3327.500	LSE	14:56:03
280	3329.000	LSE	14:56:02
492	3329.500	BATE	14:56:00
341	3330.000	LSE	14:56:00
80	3330.000	BATE	14:56:00
98	3330.000	BATE	14:56:00
237	3330.000	BATE	14:56:00
490	3330.000	CHIX	14:56:00
291	3330.500	LSE	14:55:51
330	3330.500	BATE	14:55:51
41	3330.500	BATE	14:55:46
111	3330.500	BATE	14:55:45
308	3329.000	LSE	14:54:49
414	3329.500	LSE	14:54:32
168	3329.500	BATE	14:54:32
285	3329.500	BATE	14:54:32
398	3330.000	LSE	14:54:32
285	3330.000	LSE	14:54:32
484	3330.000	CHIX	14:54:32
102	3331.000	LSE	14:54:31
257	3331.000	LSE	14:54:31
296	3330.500	LSE	14:54:23
6	3328.500	LSE	14:54:15
15	3328.500	LSE	14:54:15
278	3328.500	LSE	14:54:15
309	3328.500	LSE	14:53:52
276	3328.500	LSE	14:53:52
450	3328.500	BATE	14:53:52
438	3328.500	CHIX	14:53:52
500	3329.500	LSE	14:53:39
257	3328.000	LSE	14:53:15
425	3328.000	BATE	14:53:15
3	3328.000	LSE	14:53:15
290	3326.000	LSE	14:52:40
43	3325.000	CHIX	14:52:16
172	3325.000	LSE	14:52:16
111	3325.000	LSE	14:52:16
447	3325.000	CHIX	14:52:15
309	3325.000	LSE	14:52:14
269	3324.000	LSE	14:51:54
440	3325.500	BATE	14:51:53
41	3325.500	BATE	14:51:53
312	3325.500	LSE	14:51:52
295	3327.500	LSE	14:51:48
262	3327.500	LSE	14:51:40
204	3328.000	LSE	14:51:34
96	3328.000	LSE	14:51:34
301	3328.500	LSE	14:51:29
397	3329.000	CHIX	14:51:29
256	3329.500	LSE	14:51:23
423	3329.500	BATE	14:51:22
274	3329.500	LSE	14:51:20
47	3330.000	LSE	14:51:18
268	3330.000	LSE	14:51:18
47	3330.000	LSE	14:51:18
247	3330.000	LSE	14:51:18
284	3327.000	LSE	14:50:46
105	3327.500	LSE	14:50:45
168	3327.500	LSE	14:50:45
123	3327.500	BATE	14:50:45
286	3327.500	BATE	14:50:45
425	3327.500	CHIX	14:50:45
70	3327.500	BATE	14:50:45
280	3327.500	LSE	14:50:21
170	3328.000	LSE	14:50:20
110	3328.000	LSE	14:50:20
157	3324.500	BATE	14:49:38
302	3324.500	BATE	14:49:38
413	3324.500	CHIX	14:49:38
16	3324.500	BATE	14:49:38
198	3325.500	LSE	14:49:37
99	3325.500	LSE	14:49:37
271	3325.500	LSE	14:49:37
286	3325.500	LSE	14:49:37
282	3325.500	BATE	14:49:37
177	3325.500	BATE	14:49:37
251	3327.000	LSE	14:49:08
30	3327.000	LSE	14:49:08
282	3327.500	LSE	14:49:03
279	3327.500	LSE	14:48:44
280	3328.000	LSE	14:48:44
341	3328.000	CHIX	14:48:44
111	3328.000	CHIX	14:48:44
423	3328.500	BATE	14:48:37
280	3329.000	LSE	14:48:37
315	3329.000	LSE	14:48:25
287	3329.000	LSE	14:48:25
400	3329.500	LSE	14:48:25
207	3329.000	LSE	14:48:12
48	3329.000	LSE	14:48:12
38	3329.500	LSE	14:47:59
483	3329.500	LSE	14:47:59
261	3330.000	LSE	14:47:58
431	3330.000	CHIX	14:47:58
404	3330.000	BATE	14:47:58
297	3331.000	LSE	14:47:00
400	3331.500	CHIX	14:47:00
14	3331.500	CHIX	14:47:00
72	3331.500	CHIX	14:46:58
14	3332.000	LSE	14:46:48
100	3332.000	LSE	14:46:39
198	3332.000	LSE	14:46:39
411	3332.000	LSE	14:46:39
110	3332.500	BATE	14:46:36
348	3332.500	BATE	14:46:36
484	3332.500	CHIX	14:46:36
297	3333.000	LSE	14:46:36
256	3333.000	LSE	14:46:36
57	3333.000	LSE	14:46:36
309	3333.000	LSE	14:46:19
311	3330.500	LSE	14:45:53
291	3330.500	LSE	14:45:04
300	3332.000	LSE	14:45:03
249	3332.500	LSE	14:45:02
203	3332.500	LSE	14:45:02
395	3332.500	CHIX	14:45:02
310	3333.000	LSE	14:45:02
303	3333.000	LSE	14:45:02
462	3333.000	CHIX	14:45:02
489	3333.000	BATE	14:45:02
309	3327.500	LSE	14:43:55
282	3327.500	LSE	14:43:49
354	3327.500	LSE	14:43:48
50	3328.000	LSE	14:43:48
281	3328.000	LSE	14:43:48
468	3328.000	BATE	14:43:48
125	3329.000	LSE	14:43:48
154	3329.000	LSE	14:43:48
255	3329.500	CHIX	14:43:45
446	3329.500	LSE	14:43:45
227	3329.500	CHIX	14:43:45
287	3330.000	BATE	14:43:43
131	3330.000	BATE	14:43:43
172	3330.000	BATE	14:43:43
22	3330.000	BATE	14:43:43
21	3330.000	BATE	14:43:43
100	3330.000	BATE	14:43:43
111	3330.000	BATE	14:43:41
293	3330.500	LSE	14:43:38
169	3330.500	LSE	14:43:38
94	3330.500	LSE	14:43:34
301	3330.500	LSE	14:43:26
295	3329.500	LSE	14:42:57
214	3329.500	CHIX	14:42:57
195	3329.500	CHIX	14:42:57
198	3324.500	LSE	14:42:10
288	3324.500	LSE	14:42:10
101	3324.500	CHIX	14:42:10
386	3324.500	CHIX	14:42:07
259	3325.000	LSE	14:42:02
121	3325.500	LSE	14:42:02
283	3325.500	LSE	14:42:02
274	3325.500	LSE	14:42:02
400	3325.500	CHIX	14:42:02
417	3325.500	BATE	14:42:02
139	3322.500	LSE	14:41:05
150	3322.500	LSE	14:41:05
188	3322.500	LSE	14:41:05
336	3322.500	BATE	14:41:05
62	3322.500	LSE	14:41:00
110	3322.500	BATE	14:41:00
85	3322.500	LSE	14:41:00
212	3323.000	CHIX	14:41:00
253	3323.000	CHIX	14:41:00
386	3323.000	LSE	14:41:00
286	3323.000	LSE	14:40:49
304	3323.500	LSE	14:40:44
174	3323.000	BATE	14:40:34
86	3323.000	BATE	14:40:34
209	3323.000	BATE	14:40:34
364	3323.000	LSE	14:40:24
308	3323.000	LSE	14:40:24
310	3323.000	LSE	14:40:24
313	3323.500	LSE	14:40:18
290	3324.000	LSE	14:40:18
447	3322.500	CHIX	14:40:08
448	3323.000	BATE	14:40:08
285	3323.000	LSE	14:40:08
373	3323.000	LSE	14:40:08
201	3323.000	LSE	14:40:07
143	3323.500	CHIX	14:40:06
301	3323.500	CHIX	14:40:06
414	3324.000	LSE	14:40:04
14	3323.500	LSE	14:39:49
116	3323.500	LSE	14:39:49
45	3316.000	LSE	14:38:26
263	3316.000	LSE	14:38:26
59	3318.500	CHIX	14:38:13
385	3318.500	CHIX	14:38:13
99	3319.000	LSE	14:38:09
216	3319.000	LSE	14:38:09
313	3319.500	LSE	14:38:05
293	3320.000	LSE	14:38:01
487	3320.000	CHIX	14:38:01
94	3320.000	BATE	14:38:01
376	3320.000	BATE	14:38:01
264	3317.000	LSE	14:37:24
94	3317.500	LSE	14:37:23
200	3317.500	LSE	14:37:23
276	3320.000	LSE	14:36:57
272	3320.500	BATE	14:36:57
164	3320.500	BATE	14:36:57
346	3321.000	LSE	14:36:57
400	3321.000	CHIX	14:36:57
1	3321.000	CHIX	14:36:57
273	3321.500	LSE	14:36:54
265	3321.500	LSE	14:36:54
10	3321.500	LSE	14:36:52
275	3323.000	LSE	14:36:48
298	3323.000	LSE	14:36:48
301	3323.000	LSE	14:36:32
277	3323.000	LSE	14:36:32
457	3323.000	CHIX	14:36:32
415	3323.000	BATE	14:36:32
474	3323.500	BATE	14:36:29
305	3323.500	LSE	14:36:29
168	3318.500	CHIX	14:35:37
182	3318.500	CHIX	14:35:37
62	3318.500	CHIX	14:35:37
287	3318.500	LSE	14:35:37
468	3319.000	CHIX	14:35:35
196	3319.000	BATE	14:35:35
229	3319.000	BATE	14:35:35
292	3319.000	LSE	14:35:35
299	3319.500	LSE	14:35:34
297	3319.500	LSE	14:35:34
302	3318.500	LSE	14:35:16
437	3319.000	CHIX	14:35:16
17	3319.000	BATE	14:35:16
70	3319.000	BATE	14:35:16
223	3319.000	BATE	14:35:16
118	3319.000	BATE	14:35:16
307	3318.000	LSE	14:34:36
436	3315.500	BATE	14:34:14
295	3317.000	LSE	14:34:13
294	3317.000	BATE	14:34:13
444	3317.000	CHIX	14:34:13
29	3317.000	BATE	14:34:13
127	3317.000	BATE	14:34:13
6	3319.000	LSE	14:33:49
261	3319.000	LSE	14:33:49
473	3319.500	BATE	14:33:43
312	3322.000	LSE	14:33:33
480	3322.000	BATE	14:33:33
406	3322.000	CHIX	14:33:33
295	3322.500	LSE	14:33:26
310	3322.000	LSE	14:33:05
355	3322.000	CHIX	14:33:05
72	3322.000	CHIX	14:33:05
298	3325.000	LSE	14:32:43
256	3326.000	LSE	14:32:34
461	3326.000	BATE	14:32:34
404	3326.500	CHIX	14:32:34
254	3326.000	LSE	14:32:12
212	3326.000	BATE	14:32:12
202	3326.000	BATE	14:32:12
358	3326.500	BATE	14:32:11
59	3326.500	BATE	14:32:07
90	3327.000	LSE	14:31:58
198	3327.000	LSE	14:31:58
35	3327.000	LSE	14:31:58
245	3327.000	LSE	14:31:58
227	3327.500	CHIX	14:31:58
206	3327.500	CHIX	14:31:58
101	3327.000	BATE	14:31:34
373	3327.000	BATE	14:31:34
265	3328.000	LSE	14:31:32
316	3328.500	BATE	14:31:28
56	3328.500	BATE	14:31:28
21	3328.500	BATE	14:31:28
63	3328.500	BATE	14:31:28
463	3330.000	CHIX	14:31:20
251	3330.000	BATE	14:31:20
195	3330.000	BATE	14:31:17
285	3331.500	LSE	14:31:13
347	3331.500	LSE	14:31:13
360	3333.000	LSE	14:31:08
78	3333.000	LSE	14:31:08
499	3333.000	BATE	14:31:08
299	3334.000	LSE	14:31:00
454	3334.000	CHIX	14:31:00
479	3334.000	BATE	14:31:00
114	3334.500	CHIX	14:30:53
353	3334.500	CHIX	14:30:53
477	3335.000	BATE	14:30:51
348	3332.000	LSE	14:30:27
468	3333.000	CHIX	14:30:27
302	3333.500	LSE	14:30:27
277	3333.500	LSE	14:30:27
474	3333.500	BATE	14:30:27
1	3333.500	BATE	14:30:27
15	3334.000	LSE	14:30:27
140	3334.000	LSE	14:30:27
94	3334.000	LSE	14:30:27
198	3334.000	LSE	14:30:27
308	3334.000	LSE	14:30:13
268	3324.000	LSE	14:28:38
259	3325.000	LSE	14:28:25
257	3325.000	LSE	14:28:25
18	3323.500	LSE	14:27:40
271	3323.500	LSE	14:27:40
215	3325.000	LSE	14:27:16
52	3325.000	LSE	14:27:16
426	3325.000	BATE	14:27:16
283	3325.500	LSE	14:27:13
429	3325.500	CHIX	14:27:13
74	3327.500	LSE	14:27:01
198	3327.500	LSE	14:27:01
90	3327.500	LSE	14:27:01
65	3327.500	LSE	14:27:01
198	3327.500	LSE	14:27:01
284	3328.000	LSE	14:27:00
266	3328.000	LSE	14:26:35
81	3328.000	LSE	14:26:35
425	3328.500	BATE	14:26:35
300	3332.000	LSE	14:26:33
285	3323.000	LSE	14:25:23
230	3323.500	LSE	14:25:23
86	3323.500	LSE	14:25:23
106	3324.000	LSE	14:25:22
196	3324.000	LSE	14:25:22
245	3325.500	LSE	14:25:13
27	3325.500	LSE	14:25:13
345	3325.500	BATE	14:25:13
86	3325.500	BATE	14:25:13
269	3326.500	LSE	14:25:11
348	3327.000	CHIX	14:25:09
134	3327.000	CHIX	14:25:06
304	3327.500	LSE	14:25:06
296	3328.000	LSE	14:25:01
633	3328.500	LSE	14:24:59
257	3329.500	LSE	14:24:58
77	3330.000	LSE	14:24:58
305	3330.000	LSE	14:24:58
303	3333.500	LSE	14:24:11
274	3336.500	LSE	14:24:04
314	3337.000	LSE	14:24:04
274	3337.500	LSE	14:24:04
292	3338.000	LSE	14:24:03
273	3338.500	LSE	14:24:02
405	3338.500	BATE	14:24:02
340	3339.000	LSE	14:23:45
482	3340.000	LSE	14:23:45
470	3341.000	LSE	14:23:29
490	3341.000	CHIX	14:23:29
296	3341.500	LSE	14:23:29
319	3337.000	LSE	14:22:38
113	3337.500	LSE	14:22:37
174	3337.500	LSE	14:22:37
262	3336.500	LSE	14:22:04
270	3337.000	LSE	14:21:54
299	3338.500	LSE	14:21:53
286	3339.500	LSE	14:21:53
269	3339.500	LSE	14:21:53
271	3337.000	LSE	14:21:17
452	3337.000	BATE	14:21:17
58	3338.000	LSE	14:21:16
252	3338.000	LSE	14:21:16
74	3338.000	LSE	14:21:16
290	3338.000	LSE	14:21:16
111	3338.000	LSE	14:21:16
176	3340.500	LSE	14:20:51
136	3340.500	LSE	14:20:51
289	3341.000	LSE	14:20:49
298	3345.000	LSE	14:20:41
440	3345.000	BATE	14:20:41
282	3345.500	LSE	14:20:39
281	3346.500	LSE	14:20:30
378	3347.500	LSE	14:20:30
3	3347.500	CHIX	14:20:30
399	3347.500	CHIX	14:20:30
496	3348.000	LSE	14:20:23
256	3348.500	LSE	14:20:23
279	3349.000	LSE	14:20:17
140	3349.000	LSE	14:20:17
283	3347.500	LSE	14:19:26
225	3344.000	LSE	14:18:58
67	3344.000	LSE	14:18:58
279	3345.000	LSE	14:18:33
292	3346.500	LSE	14:18:28
62	3348.500	LSE	14:18:23
240	3348.500	BATE	14:18:23
119	3348.500	LSE	14:18:23
99	3348.500	LSE	14:18:23
194	3348.500	BATE	14:18:23
321	3349.500	LSE	14:18:16
133	3350.000	LSE	14:18:15
174	3350.000	LSE	14:18:15
316	3350.500	LSE	14:18:14
308	3350.500	LSE	14:18:14
266	3349.500	BATE	14:16:49
193	3349.500	BATE	14:16:49
79	3350.500	LSE	14:16:31
240	3350.500	LSE	14:16:31
9	3350.500	LSE	14:16:31
259	3350.500	LSE	14:16:31
72	3350.500	LSE	14:16:31
242	3350.500	LSE	14:16:31
459	3351.000	CHIX	14:16:21
349	3349.500	LSE	14:15:39
1	3349.500	LSE	14:15:36
305	3350.000	LSE	14:15:35
281	3350.000	LSE	14:15:35
265	3351.500	LSE	14:15:31
289	3348.000	LSE	14:15:10
40	3349.000	LSE	14:15:10
150	3349.000	LSE	14:15:10
98	3349.000	LSE	14:15:10
126	3351.500	LSE	14:15:04
179	3351.500	LSE	14:15:04
257	3354.500	LSE	14:14:54
299	3355.000	LSE	14:14:53
270	3355.000	LSE	14:14:53
268	3357.000	LSE	14:14:36
304	3359.000	LSE	14:14:08
275	3360.500	LSE	14:12:47
242	3360.500	CHIX	14:12:47
180	3360.500	CHIX	14:12:47
277	3361.500	LSE	14:11:57
462	3362.500	BATE	14:11:57
315	3363.500	LSE	14:11:57
95	3369.000	LSE	14:10:53
198	3369.000	LSE	14:10:53
280	3370.000	LSE	14:10:29
301	3371.000	LSE	14:10:26
111	3371.000	LSE	14:10:05
174	3371.000	LSE	14:10:05
312	3371.500	BATE	14:10:02
473	3372.000	CHIX	14:09:15
118	3371.500	BATE	14:09:15
307	3376.000	LSE	14:08:43
5	3379.000	LSE	14:08:04
257	3379.000	LSE	14:08:03
63	3379.000	LSE	14:06:11
182	3379.000	LSE	14:06:11
28	3379.000	LSE	14:06:11
372	3380.500	BATE	14:04:53
76	3380.500	BATE	14:04:53
127	3380.500	LSE	14:04:53
128	3380.500	LSE	14:04:44
283	3381.500	LSE	14:03:56
291	3380.500	LSE	14:02:58
1	3380.500	LSE	14:02:58
446	3380.000	CHIX	14:02:01
18	3380.000	CHIX	14:01:58
400	3381.500	BATE	14:01:42
309	3381.500	LSE	14:01:36
264	3378.500	LSE	14:00:10
262	3380.500	LSE	13:59:24
150	3380.500	BATE	13:58:02
191	3380.500	BATE	13:57:59
121	3380.500	BATE	13:57:59
295	3381.500	CHIX	13:57:57
102	3381.500	CHIX	13:57:57
286	3381.500	LSE	13:57:57
28	3381.500	CHIX	13:57:57
288	3382.000	LSE	13:57:45
299	3382.000	LSE	13:57:45
269	3375.500	LSE	13:54:51
294	3375.000	LSE	13:54:39
376	3375.500	LSE	13:53:37
44	3376.500	LSE	13:53:32
209	3376.500	LSE	13:53:32
72	3370.500	LSE	13:51:37
198	3370.500	LSE	13:51:37
15	3370.500	LSE	13:51:37
162	3370.500	LSE	13:51:37
121	3370.500	LSE	13:51:37
442	3373.000	BATE	13:51:36
265	3373.500	LSE	13:51:36
271	3376.000	LSE	13:50:09
276	3377.000	LSE	13:50:01
137	3377.000	LSE	13:50:01
38	3377.000	LSE	13:50:01
122	3377.000	LSE	13:49:43
258	3377.000	LSE	13:49:43
110	3376.000	LSE	13:48:59
150	3376.000	LSE	13:48:59
304	3376.500	LSE	13:48:53
263	3372.500	LSE	13:48:12
82	3371.500	LSE	13:47:52
233	3371.500	LSE	13:47:52
289	3371.000	LSE	13:47:24
313	3376.000	LSE	13:47:24
485	3376.000	CHIX	13:47:24
259	3378.000	LSE	13:47:04
277	3382.000	LSE	13:46:37
17	3382.000	LSE	13:46:37
290	3382.500	LSE	13:46:33
311	3386.500	LSE	13:46:22
482	3386.500	BATE	13:46:22
247	3382.500	LSE	13:44:45
29	3382.500	LSE	13:44:45
263	3384.500	LSE	13:43:08
266	3384.000	LSE	13:41:56
408	3386.500	BATE	13:41:41
17	3386.500	BATE	13:41:41
315	3388.000	LSE	13:41:12
266	3388.000	LSE	13:40:43
6	3390.000	LSE	13:39:57
292	3390.000	LSE	13:39:57
170	3391.000	LSE	13:39:14
20	3391.000	LSE	13:39:14
81	3391.000	LSE	13:39:14
260	3392.500	LSE	13:37:33
302	3393.500	LSE	13:37:26
305	3391.000	LSE	13:36:04
195	3392.000	CHIX	13:36:04
287	3392.000	CHIX	13:36:04
272	3392.000	LSE	13:35:43
260	3391.500	LSE	13:35:19
248	3393.000	BATE	13:35:00
219	3393.000	BATE	13:35:00
298	3393.000	LSE	13:34:27
15	3391.000	LSE	13:34:02
93	3391.000	LSE	13:34:02
98	3391.000	LSE	13:34:02
97	3391.000	LSE	13:34:02
309	3392.000	LSE	13:34:02
14	3390.000	LSE	13:33:07
233	3390.000	LSE	13:33:07
287	3390.000	LSE	13:33:07
266	3390.500	LSE	13:33:00
255	3392.000	LSE	13:31:59
206	3393.000	LSE	13:31:43
67	3393.000	LSE	13:31:43
267	3393.500	LSE	13:31:42
309	3398.500	LSE	13:31:40
285	3396.500	LSE	13:30:31
306	3398.500	LSE	13:30:30
284	3399.000	LSE	13:30:30
315	3399.000	LSE	13:30:30
289	3399.500	LSE	13:30:28
273	3394.000	LSE	13:30:01
457	3393.500	CHIX	13:30:01
30	3393.000	BATE	13:30:01
405	3393.000	BATE	13:30:01
215	3397.500	LSE	13:26:08
86	3397.500	LSE	13:26:08
299	3395.500	BATE	13:24:06
118	3395.500	BATE	13:24:06
307	3396.500	LSE	13:22:44
275	3397.000	LSE	13:18:52
104	3397.500	CHIX	13:16:18
368	3397.500	CHIX	13:16:18
268	3398.000	BATE	13:16:06
211	3398.000	LSE	13:16:06
145	3398.000	BATE	13:16:06
50	3398.000	LSE	13:16:06
197	3397.500	LSE	13:08:49
111	3397.500	LSE	13:08:49
444	3397.000	BATE	13:06:52
438	3398.000	CHIX	13:06:04
78	3395.500	LSE	13:02:41
198	3395.500	LSE	13:02:41
205	3395.000	LSE	13:01:05
53	3395.000	LSE	13:01:05
265	3393.500	BATE	12:59:59
208	3393.500	BATE	12:59:59
289	3394.500	LSE	12:57:59
428	3395.500	BATE	12:57:02
272	3396.000	LSE	12:57:02
15	3395.500	BATE	12:57:02
467	3396.000	CHIX	12:57:02
20	3395.500	BATE	12:57:02
9	3395.500	CHIX	12:53:51
240	3395.500	LSE	12:47:51
13	3395.500	LSE	12:47:51
249	3394.500	CHIX	12:46:00
406	3395.000	BATE	12:45:49
49	3395.000	BATE	12:45:49
99	3394.500	LSE	12:42:35
160	3394.500	LSE	12:42:35
43	3394.500	LSE	12:42:35
259	3395.500	LSE	12:42:34
337	3393.500	LSE	12:39:24
7	3393.500	BATE	12:39:24
359	3393.500	BATE	12:39:24
111	3393.500	BATE	12:38:26
133	3389.000	LSE	12:34:12
133	3389.000	LSE	12:34:12
480	3390.000	CHIX	12:34:12
213	3391.000	BATE	12:32:21
210	3391.000	BATE	12:32:21
310	3391.000	LSE	12:26:56
485	3392.000	CHIX	12:26:56
397	3392.000	BATE	12:26:56
301	3389.000	LSE	12:17:57
475	3390.500	BATE	12:14:12
73	3391.500	LSE	12:12:25
221	3391.500	LSE	12:12:25
118	3390.500	LSE	12:07:47
187	3390.500	LSE	12:07:47
400	3392.500	BATE	12:05:38
166	3392.500	CHIX	12:05:38
93	3392.500	BATE	12:05:38
306	3392.500	CHIX	12:05:38
438	3392.500	BATE	12:02:00
102	3392.500	CHIX	12:02:00
257	3392.500	LSE	12:02:00
308	3392.500	CHIX	12:02:00
341	3392.000	BATE	11:54:26
76	3392.000	BATE	11:54:26
45	3392.000	BATE	11:54:26
297	3391.500	LSE	11:51:17
440	3392.500	BATE	11:48:43
487	3392.500	CHIX	11:48:43
18	3392.500	BATE	11:48:43
267	3392.000	LSE	11:44:21
258	3390.500	LSE	11:40:45
180	3390.500	BATE	11:38:08
111	3390.500	BATE	11:38:08
149	3390.500	BATE	11:38:08
43	3391.000	CHIX	11:33:29
111	3391.000	CHIX	11:33:29
203	3391.000	CHIX	11:33:22
117	3391.000	CHIX	11:33:22
260	3392.000	LSE	11:31:02
356	3392.000	BATE	11:31:02
111	3392.000	BATE	11:31:02
135	3393.500	LSE	11:28:47
130	3393.500	LSE	11:28:47
163	3393.000	LSE	11:28:47
97	3393.000	LSE	11:28:47
134	3394.000	LSE	11:27:26
286	3394.000	LSE	11:27:26
277	3394.000	LSE	11:26:37
767	3394.500	LSE	11:26:37
41	3393.500	LSE	11:26:22
397	3391.000	LSE	11:25:39
16	3391.000	LSE	11:25:34
411	3391.500	LSE	11:25:33
301	3391.500	LSE	11:25:33
167	3380.500	BATE	11:22:49
271	3380.500	BATE	11:22:49
111	3379.000	BATE	11:19:58
85	3379.500	LSE	11:19:57
447	3379.500	CHIX	11:19:57
198	3379.500	LSE	11:19:25
473	3382.000	CHIX	11:14:49
491	3382.500	BATE	11:14:39
139	3381.500	BATE	11:11:48
272	3381.500	BATE	11:11:48
85	3377.000	LSE	11:08:32
160	3377.000	LSE	11:07:44
47	3377.000	LSE	11:07:44
91	3378.000	LSE	11:07:43
215	3378.000	LSE	11:07:43
51	3378.000	BATE	11:07:43
400	3378.000	BATE	11:07:43
440	3378.500	CHIX	11:07:38
300	3374.000	LSE	11:04:48
114	3372.500	LSE	11:02:09
178	3372.500	LSE	11:02:09
292	3372.500	LSE	11:00:39
218	3374.500	LSE	11:00:33
37	3374.500	LSE	11:00:33
376	3374.500	LSE	11:00:33
313	3375.000	LSE	11:00:15
371	3375.500	BATE	11:00:11
122	3375.500	BATE	11:00:10
87	3376.000	LSE	11:00:01
229	3376.000	LSE	11:00:01
231	3376.000	BATE	10:59:29
224	3376.000	BATE	10:59:29
405	3376.000	CHIX	10:59:29
302	3376.000	LSE	10:59:29
296	3374.000	LSE	10:49:42
396	3374.000	CHIX	10:49:42
9	3374.000	CHIX	10:49:42
12	3374.000	CHIX	10:49:42
134	3373.000	BATE	10:46:33
121	3373.000	BATE	10:46:33
200	3373.000	BATE	10:46:33
311	3372.500	LSE	10:44:01
285	3375.500	LSE	10:40:00
231	3377.000	LSE	10:39:53
91	3377.000	BATE	10:39:53
381	3377.000	CHIX	10:39:53
381	3377.000	BATE	10:39:53
56	3377.000	CHIX	10:39:34
26	3377.000	LSE	10:39:33
138	3377.000	LSE	10:35:25
134	3377.000	LSE	10:35:25
428	3377.000	BATE	10:35:25
21	3374.500	LSE	10:33:02
197	3376.000	LSE	10:31:54
76	3376.000	LSE	10:31:54
406	3376.000	CHIX	10:31:54
360	3376.000	BATE	10:31:54
50	3376.000	BATE	10:31:47
143	3376.500	LSE	10:28:17
314	3377.500	LSE	10:27:13
88	3377.500	LSE	10:27:12
160	3377.500	LSE	10:27:12
20	3377.500	LSE	10:27:12
40	3377.500	LSE	10:27:12
269	3377.000	LSE	10:22:14
79	3378.500	LSE	10:22:06
198	3378.500	LSE	10:22:06
374	3379.500	LSE	10:22:06
59	3380.000	BATE	10:21:00
398	3380.000	BATE	10:21:00
30	3376.000	LSE	10:18:09
23	3376.000	LSE	10:18:05
33	3376.000	LSE	10:17:24
23	3376.000	LSE	10:17:06
295	3380.500	LSE	10:15:05
234	3382.500	LSE	10:13:51
43	3382.500	LSE	10:13:51
380	3383.000	CHIX	10:13:51
106	3383.000	CHIX	10:13:51
297	3384.500	LSE	10:11:32
198	3383.000	LSE	10:08:50
10	3383.500	LSE	10:08:50
198	3383.500	LSE	10:08:50
33	3383.500	LSE	10:08:50
46	3383.500	LSE	10:08:50
23	3385.000	LSE	10:07:36
254	3385.000	LSE	10:07:36
295	3384.500	LSE	10:05:25
108	3382.000	LSE	10:01:14
99	3382.000	LSE	10:01:14
97	3382.000	LSE	10:01:14
309	3383.000	LSE	10:01:14
151	3383.000	CHIX	10:01:14
254	3383.000	CHIX	10:01:14
175	3383.500	LSE	09:59:24
85	3383.500	LSE	09:59:24
56	3383.500	LSE	09:59:24
458	3384.000	BATE	09:59:24
4	3381.500	LSE	09:54:33
263	3381.500	LSE	09:54:33
286	3383.000	LSE	09:53:41
22	3383.000	LSE	09:53:41
176	3382.000	LSE	09:52:30
78	3382.000	LSE	09:52:30
290	3383.000	LSE	09:52:18
116	3384.000	LSE	09:52:12
139	3384.000	LSE	09:52:12
255	3382.000	LSE	09:51:02
308	3386.000	LSE	09:48:00
12	3387.500	LSE	09:45:54
250	3387.500	LSE	09:45:54
253	3388.500	LSE	09:45:54
123	3387.000	LSE	09:44:11
178	3387.000	LSE	09:44:11
436	3387.500	CHIX	09:44:11
257	3385.500	LSE	09:43:28
297	3387.000	LSE	09:41:02
287	3387.500	LSE	09:41:02
145	3388.500	LSE	09:39:51
150	3388.500	LSE	09:39:51
265	3390.000	LSE	09:39:01
15	3389.500	LSE	09:38:13
254	3390.000	LSE	09:38:03
46	3390.000	LSE	09:38:03
281	3390.500	LSE	09:38:02
315	3390.500	LSE	09:38:02
183	3391.000	LSE	09:37:44
113	3391.000	LSE	09:37:44
285	3391.000	LSE	09:37:44
29	3389.500	LSE	09:36:54
174	3389.500	LSE	09:36:54
20	3389.500	LSE	09:36:47
88	3388.500	LSE	09:34:25
146	3388.500	LSE	09:34:25
361	3389.000	BATE	09:34:25
72	3389.000	BATE	09:33:55
73	3388.500	LSE	09:32:46
98	3390.500	LSE	09:32:41
60	3390.500	LSE	09:32:41
97	3390.500	LSE	09:32:41
264	3390.500	LSE	09:32:41
28	3390.500	LSE	09:31:29
158	3391.000	CHIX	09:31:29
304	3391.000	CHIX	09:31:29
272	3391.000	LSE	09:26:12
28	3391.000	LSE	09:25:31
285	3392.500	LSE	09:22:25
110	3391.000	LSE	09:19:08
203	3391.000	LSE	09:19:08
275	3391.000	LSE	09:19:08
279	3392.500	CHIX	09:18:33
316	3392.500	LSE	09:18:33
137	3392.500	CHIX	09:18:33
430	3393.000	BATE	09:18:06
85	3388.500	LSE	09:11:21
198	3388.500	LSE	09:11:21
329	3388.500	LSE	09:11:21
45	3388.500	LSE	09:11:21
11	3389.500	LSE	09:09:39
300	3389.500	LSE	09:09:39
308	3392.500	LSE	09:07:02
290	3393.500	LSE	09:04:42
172	3396.000	LSE	09:02:19
58	3396.000	LSE	09:02:16
85	3396.000	LSE	09:02:16
159	3396.500	LSE	09:02:11
95	3396.500	LSE	09:02:11
289	3397.000	LSE	09:02:10
140	3397.500	LSE	09:00:50
139	3397.500	LSE	09:00:50
278	3397.000	LSE	08:58:43
12	3397.000	LSE	08:58:43
438	3399.500	BATE	08:58:20
312	3398.000	LSE	08:56:49
304	3398.000	LSE	08:55:52
305	3399.000	LSE	08:55:09
263	3400.000	LSE	08:55:08
292	3399.000	LSE	08:54:13
41	3397.500	LSE	08:53:10
284	3397.000	LSE	08:52:39
314	3396.000	LSE	08:49:39
283	3396.500	LSE	08:49:39
29	3394.500	LSE	08:48:23
268	3394.500	LSE	08:45:50
279	3394.500	LSE	08:45:50
265	3396.000	LSE	08:44:06
370	3396.000	BATE	08:43:00
29	3396.000	BATE	08:43:00
267	3395.500	LSE	08:42:09
156	3395.500	LSE	08:39:41
143	3395.500	LSE	08:39:41
315	3396.500	LSE	08:38:59
253	3398.500	LSE	08:36:03
299	3396.000	LSE	08:34:37
110	3396.000	BATE	08:34:37
310	3396.000	BATE	08:34:37
19	3396.000	BATE	08:34:37
254	3393.500	LSE	08:32:03
267	3395.500	LSE	08:31:20
369	3393.000	BATE	08:28:41
255	3393.000	LSE	08:28:41
59	3393.000	BATE	08:28:41
266	3390.000	LSE	08:26:14
436	3390.000	BATE	08:25:13
183	3390.000	LSE	08:25:13
132	3390.000	LSE	08:25:13
316	3386.500	LSE	08:23:06
190	3388.500	LSE	08:21:11
154	3388.500	LSE	08:21:11
270	3390.000	LSE	08:20:39
312	3391.000	LSE	08:20:08
284	3389.500	LSE	08:18:57
316	3389.000	LSE	08:18:24
64	3389.500	BATE	08:18:24
310	3389.500	BATE	08:18:24
87	3389.500	BATE	08:18:24
112	3388.000	LSE	08:14:47
142	3388.000	LSE	08:14:47
292	3391.500	LSE	08:14:33
290	3392.000	LSE	08:13:51
458	3391.500	BATE	08:13:51
148	3394.000	LSE	08:10:45
131	3394.000	LSE	08:10:45
267	3395.500	LSE	08:10:40
396	3395.500	BATE	08:10:40
270	3387.500	LSE	08:08:26
24	3387.500	LSE	08:08:24
114	3389.000	LSE	08:08:22
284	3389.000	LSE	08:08:22
60	3392.000	BATE	08:08:02
55	3392.000	BATE	08:08:02
57	3392.000	BATE	08:08:02
100	3392.000	BATE	08:08:02
62	3392.000	BATE	08:08:02
60	3391.500	BATE	08:08:02
55	3391.500	BATE	08:08:02
551	3392.000	LSE	08:08:02
174	3386.000	LSE	08:06:27
302	3386.000	LSE	08:06:27
116	3379.500	BATE	08:04:55
320	3379.500	BATE	08:04:55
285	3381.000	LSE	08:04:40

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

POSDBLFFLFLFFBL

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53