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

13th Jun 2022 07:00

RNS Number : 5401O

British American Tobacco PLC

13 June 2022

British American Tobacco p.l.c.

13 June 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	10 June 2022
Number of ordinary shares of 25 pence each purchased:	525,000
Highest price paid per share (pence):	3501.50p
Lowest price paid per share (pence):	3458.50P
Volume weighted average price paid per share (pence):	3476.9807p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 193,000,229 of its shares in Treasury. The Company has 2,263,778,878 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 June 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 1180 / 2012 / 1138 / 1263

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	10/06/2022	360,000	3,477.1301	LSE
British American Tobacco p.l.c.	GB0002875804	10/06/2022	115,000	3,476.6310	CHIX
British American Tobacco p.l.c.	GB0002875804	10/06/2022	50,000	3,476.7095	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
96	3499.500	LSE	16:14:11
200	3499.500	LSE	16:14:11
145	3499.500	LSE	16:14:11
604	3500.500	LSE	16:13:49
226	3501.500	LSE	16:13:33
323	3501.500	LSE	16:13:30
277	3501.500	CHIX	16:13:15
63	3501.500	CHIX	16:13:15
363	3501.500	CHIX	16:13:15
198	3501.500	LSE	16:13:00
398	3501.500	LSE	16:13:00
307	3501.500	BATE	16:12:43
554	3501.500	LSE	16:12:43
200	3501.000	CHIX	16:12:31
229	3501.000	CHIX	16:12:31
260	3501.000	LSE	16:12:31
280	3501.000	LSE	16:12:31
118	3501.000	LSE	16:12:26
478	3501.000	LSE	16:12:26
371	3499.500	BATE	16:12:01
200	3500.000	LSE	16:12:00
250	3500.000	LSE	16:12:00
106	3500.000	BATE	16:12:00
534	3500.000	LSE	16:11:43
587	3500.500	CHIX	16:11:26
348	3501.000	LSE	16:11:23
137	3501.000	LSE	16:11:23
74	3501.000	LSE	16:11:23
514	3501.000	LSE	16:10:38
571	3501.500	LSE	16:10:36
567	3499.000	LSE	16:10:00
549	3499.500	CHIX	16:09:58
60	3499.500	CHIX	16:09:56
200	3499.500	LSE	16:09:50
581	3500.000	LSE	16:09:31
327	3499.000	LSE	16:09:04
277	3499.000	LSE	16:09:04
658	3499.000	BATE	16:09:04
75	3500.000	LSE	16:08:37
200	3500.000	LSE	16:08:37
165	3500.000	LSE	16:08:37
240	3500.000	LSE	16:08:37
39	3500.000	LSE	16:08:37
680	3499.000	CHIX	16:08:37
155	3499.000	LSE	16:08:16
240	3499.000	LSE	16:08:16
200	3499.000	LSE	16:08:16
140	3499.000	LSE	16:08:00
177	3499.000	LSE	16:08:00
240	3499.000	LSE	16:08:00
507	3499.000	LSE	16:07:45
509	3498.500	LSE	16:06:57
577	3498.500	CHIX	16:06:30
601	3498.500	LSE	16:06:30
250	3499.000	LSE	16:06:25
200	3499.000	LSE	16:06:25
378	3499.000	LSE	16:06:25
255	3499.000	LSE	16:06:23
70	3499.000	LSE	16:06:23
537	3496.000	LSE	16:05:32
644	3496.000	CHIX	16:05:06
656	3496.500	BATE	16:05:03
254	3497.000	LSE	16:04:52
50	3497.000	LSE	16:04:52
64	3497.000	LSE	16:04:52
200	3497.000	LSE	16:04:52
524	3497.000	LSE	16:04:52
628	3497.500	LSE	16:03:56
651	3498.500	CHIX	16:03:48
582	3499.000	CHIX	16:03:39
557	3499.000	LSE	16:03:39
240	3499.500	LSE	16:03:37
173	3499.500	LSE	16:03:37
200	3499.500	LSE	16:03:37
59	3499.000	CHIX	16:03:03
240	3498.500	LSE	16:02:51
200	3498.500	LSE	16:02:51
200	3498.500	LSE	16:02:28
62	3498.500	LSE	16:02:28
240	3498.500	LSE	16:02:28
250	3498.500	LSE	16:02:28
116	3498.500	LSE	16:02:28
184	3498.000	LSE	16:02:17
416	3498.000	LSE	16:02:17
579	3496.500	BATE	16:01:41
623	3497.000	LSE	16:01:14
635	3497.500	CHIX	16:01:01
586	3497.500	LSE	16:01:01
591	3497.500	LSE	16:00:37
619	3497.500	LSE	16:00:21
102	3497.500	LSE	15:59:39
240	3497.500	LSE	15:59:39
200	3497.500	LSE	15:59:39
600	3498.500	CHIX	15:59:30
41	3498.500	CHIX	15:59:30
221	3499.000	LSE	15:59:29
170	3499.000	LSE	15:59:29
109	3499.000	LSE	15:59:29
221	3499.000	LSE	15:59:29
279	3499.000	LSE	15:59:29
250	3499.000	LSE	15:59:18
240	3499.000	LSE	15:59:18
140	3499.000	LSE	15:59:18
657	3497.500	BATE	15:59:00
163	3497.500	LSE	15:59:00
565	3497.500	LSE	15:59:00
61	3497.000	CHIX	15:58:01
626	3497.000	CHIX	15:58:01
623	3497.000	LSE	15:58:01
12	3497.500	LSE	15:57:57
561	3497.500	LSE	15:57:51
543	3497.500	LSE	15:57:50
616	3498.000	LSE	15:57:48
716	3497.500	LSE	15:57:09
698	3497.500	CHIX	15:57:09
568	3498.000	LSE	15:56:20
521	3498.500	LSE	15:56:18
585	3498.500	BATE	15:56:18
515	3498.500	LSE	15:56:01
457	3498.500	CHIX	15:55:46
578	3498.500	LSE	15:55:46
204	3498.500	CHIX	15:55:46
500	3499.000	LSE	15:55:45
377	3499.500	LSE	15:55:42
123	3499.500	LSE	15:55:42
530	3496.500	LSE	15:54:52
142	3496.000	LSE	15:54:10
433	3496.000	LSE	15:54:10
577	3494.000	LSE	15:53:30
228	3494.000	CHIX	15:53:30
446	3494.000	CHIX	15:53:30
260	3494.000	LSE	15:53:00
275	3494.000	LSE	15:53:00
54	3494.000	BATE	15:53:00
278	3494.000	BATE	15:53:00
258	3494.000	BATE	15:53:00
620	3494.000	CHIX	15:51:56
618	3494.500	LSE	15:51:53
563	3493.000	LSE	15:51:02
752	3493.000	CHIX	15:51:02
541	3493.000	LSE	15:51:02
592	3493.000	LSE	15:50:34
623	3491.000	LSE	15:49:58
624	3489.500	BATE	15:49:41
743	3489.500	LSE	15:49:41
698	3489.500	CHIX	15:49:41
63	3489.500	BATE	15:49:41
545	3489.000	LSE	15:49:27
151	3485.500	LSE	15:48:00
250	3485.500	LSE	15:48:00
200	3485.500	LSE	15:48:00
539	3484.000	LSE	15:46:58
287	3484.500	LSE	15:46:22
285	3484.500	LSE	15:46:22
514	3485.000	LSE	15:45:57
97	3485.000	CHIX	15:45:57
558	3485.000	CHIX	15:45:57
198	3484.500	CHIX	15:45:34
574	3485.000	LSE	15:45:25
608	3485.500	LSE	15:45:02
581	3485.500	LSE	15:45:02
84	3480.000	CHIX	15:43:33
505	3480.000	CHIX	15:43:33
395	3480.000	LSE	15:43:33
218	3480.000	LSE	15:43:33
14	3480.000	CHIX	15:43:32
368	3481.500	BATE	15:43:28
128	3481.500	BATE	15:43:27
153	3481.500	BATE	15:43:23
406	3482.000	LSE	15:43:18
177	3482.000	LSE	15:43:18
204	3482.000	CHIX	15:43:18
368	3482.000	CHIX	15:43:18
300	3482.000	LSE	15:43:18
113	3482.000	LSE	15:43:16
161	3482.000	LSE	15:43:16
458	3482.000	LSE	15:43:13
334	3481.000	LSE	15:41:31
228	3481.000	LSE	15:41:31
576	3481.500	LSE	15:41:29
555	3481.500	CHIX	15:41:29
137	3481.500	CHIX	15:41:29
632	3479.500	LSE	15:40:47
18	3477.500	LSE	15:40:21
322	3477.500	BATE	15:39:59
100	3477.500	BATE	15:39:59
100	3477.500	BATE	15:39:59
81	3477.500	BATE	15:39:59
593	3478.000	LSE	15:39:47
466	3476.500	LSE	15:39:16
146	3476.500	LSE	15:39:16
110	3477.000	CHIX	15:39:11
300	3477.000	CHIX	15:39:04
229	3477.000	CHIX	15:39:04
548	3477.000	LSE	15:39:00
412	3476.500	LSE	15:37:45
166	3476.500	LSE	15:37:35
580	3479.000	LSE	15:37:02
616	3479.000	CHIX	15:37:02
645	3479.000	BATE	15:37:02
581	3479.500	LSE	15:36:58
509	3480.000	LSE	15:36:53
632	3476.500	LSE	15:36:20
841	3475.000	LSE	15:35:52
624	3475.000	CHIX	15:35:52
43	3472.000	LSE	15:33:48
250	3472.000	LSE	15:33:48
240	3472.000	LSE	15:33:48
515	3472.000	LSE	15:33:48
618	3472.000	CHIX	15:33:48
143	3470.500	LSE	15:33:10
455	3470.500	LSE	15:33:10
607	3471.000	LSE	15:33:01
28	3470.000	LSE	15:32:33
28	3470.000	LSE	15:32:28
42	3470.000	LSE	15:32:28
49	3470.000	LSE	15:32:23
572	3470.000	CHIX	15:32:23
119	3469.500	BATE	15:31:45
519	3469.500	BATE	15:31:45
535	3470.500	LSE	15:31:37
337	3469.500	LSE	15:31:10
383	3469.500	CHIX	15:31:10
193	3469.500	CHIX	15:31:10
204	3469.500	LSE	15:31:10
574	3470.000	LSE	15:31:09
74	3467.000	LSE	15:29:56
250	3467.000	LSE	15:29:56
240	3467.000	LSE	15:29:56
62	3467.000	LSE	15:29:56
138	3467.000	LSE	15:29:56
240	3467.000	LSE	15:29:56
250	3467.000	LSE	15:29:56
593	3467.000	LSE	15:29:56
510	3467.000	LSE	15:29:56
163	3467.000	CHIX	15:29:56
490	3467.000	CHIX	15:29:56
99	3467.000	BATE	15:28:24
187	3467.000	BATE	15:28:24
187	3467.000	BATE	15:28:24
47	3467.000	BATE	15:28:24
51	3467.000	BATE	15:28:24
564	3467.000	LSE	15:28:24
645	3468.500	CHIX	15:27:54
557	3467.500	LSE	15:27:31
51	3467.500	LSE	15:27:31
504	3467.500	LSE	15:27:31
200	3467.500	LSE	15:27:19
62	3467.500	LSE	15:27:19
39	3467.500	LSE	15:27:19
300	3467.500	LSE	15:27:19
30	3467.500	LSE	15:27:13
229	3467.500	LSE	15:27:13
86	3467.000	LSE	15:27:06
520	3467.000	LSE	15:27:06
626	3467.000	LSE	15:25:41
561	3467.000	CHIX	15:25:41
59	3467.000	CHIX	15:25:41
564	3466.500	LSE	15:24:53
200	3466.000	LSE	15:24:34
178	3466.500	BATE	15:24:28
400	3466.500	BATE	15:24:28
22	3466.500	BATE	15:24:26
9	3466.500	BATE	15:24:26
11	3466.500	BATE	15:24:26
658	3467.000	CHIX	15:24:23
360	3467.500	LSE	15:24:22
200	3467.500	LSE	15:24:22
543	3465.500	LSE	15:24:03
550	3466.000	LSE	15:23:59
493	3462.000	LSE	15:23:00
38	3462.000	LSE	15:23:00
244	3462.500	LSE	15:22:47
352	3462.500	LSE	15:22:34
564	3463.000	LSE	15:22:24
311	3463.000	CHIX	15:22:24
346	3463.000	CHIX	15:22:24
559	3463.500	BATE	15:21:29
129	3463.500	BATE	15:21:29
565	3464.000	LSE	15:21:26
170	3464.500	LSE	15:21:26
200	3464.500	LSE	15:21:26
207	3461.500	LSE	15:20:34
363	3461.500	LSE	15:20:34
616	3462.000	CHIX	15:20:13
627	3462.500	LSE	15:20:05
1109	3464.000	LSE	15:19:40
688	3463.000	CHIX	15:19:08
46	3463.500	LSE	15:18:47
553	3463.500	LSE	15:18:41
240	3462.000	LSE	15:18:08
190	3462.000	LSE	15:18:08
172	3462.000	LSE	15:18:08
615	3462.000	LSE	15:18:08
540	3462.000	LSE	15:17:19
599	3462.500	LSE	15:17:02
447	3462.500	CHIX	15:17:02
125	3462.500	CHIX	15:17:02
466	3464.000	BATE	15:16:27
193	3464.000	BATE	15:16:25
395	3464.000	CHIX	15:16:19
52	3464.000	BATE	15:16:19
208	3464.000	CHIX	15:16:19
40	3464.000	CHIX	15:16:19
598	3464.500	LSE	15:16:19
72	3464.000	LSE	15:15:58
250	3464.000	LSE	15:15:58
291	3464.000	LSE	15:15:58
280	3464.000	LSE	15:15:58
518	3462.500	LSE	15:15:02
200	3463.000	LSE	15:14:46
240	3463.000	LSE	15:14:46
71	3463.000	LSE	15:14:46
351	3461.500	LSE	15:14:11
190	3461.500	LSE	15:14:05
24	3461.500	LSE	15:14:05
651	3462.000	CHIX	15:14:04
628	3462.000	LSE	15:14:02
617	3461.000	LSE	15:12:52
417	3461.000	BATE	15:12:52
100	3461.000	BATE	15:12:44
101	3461.000	BATE	15:12:44
72	3461.000	BATE	15:12:42
623	3461.500	CHIX	15:12:42
614	3461.500	LSE	15:12:42
250	3460.500	LSE	15:11:49
352	3460.500	LSE	15:11:49
578	3460.500	LSE	15:11:34
596	3461.500	LSE	15:10:50
41	3461.500	CHIX	15:10:50
648	3461.500	CHIX	15:10:50
100	3461.000	LSE	15:10:21
100	3461.000	LSE	15:10:21
100	3461.000	LSE	15:10:21
100	3461.000	LSE	15:10:21
592	3459.500	LSE	15:09:53
1	3461.500	LSE	15:08:59
584	3461.500	LSE	15:08:59
606	3461.500	CHIX	15:08:59
368	3462.000	LSE	15:08:50
200	3462.000	LSE	15:08:50
607	3462.000	BATE	15:08:40
604	3461.000	LSE	15:07:49
114	3461.000	CHIX	15:07:49
471	3461.000	CHIX	15:07:49
571	3461.000	LSE	15:07:24
56	3461.000	LSE	15:07:24
598	3462.000	LSE	15:06:35
610	3461.000	LSE	15:06:06
591	3461.000	CHIX	15:06:06
416	3461.500	LSE	15:05:59
200	3461.500	LSE	15:05:59
673	3461.500	LSE	15:05:59
658	3461.500	BATE	15:05:59
671	3461.500	CHIX	15:05:59
523	3460.000	LSE	15:05:12
192	3460.000	LSE	15:05:11
561	3460.500	LSE	15:04:57
15	3459.500	LSE	15:04:10
577	3459.500	LSE	15:04:10
467	3459.500	LSE	15:03:56
139	3459.500	LSE	15:03:56
28	3459.500	LSE	15:03:56
552	3460.000	LSE	15:03:49
49	3460.500	LSE	15:03:08
529	3460.500	LSE	15:03:08
173	3460.500	CHIX	15:03:08
471	3460.500	CHIX	15:03:08
579	3461.000	BATE	15:02:53
632	3461.500	LSE	15:02:37
401	3461.500	CHIX	15:02:37
158	3461.500	CHIX	15:02:37
84	3461.500	CHIX	15:02:29
391	3462.000	LSE	15:02:28
121	3462.000	LSE	15:02:28
123	3461.000	LSE	15:02:11
441	3461.000	LSE	15:02:10
170	3461.000	LSE	15:01:34
283	3461.000	LSE	15:01:34
149	3461.000	LSE	15:01:34
495	3461.500	LSE	15:01:34
79	3461.500	LSE	15:01:34
6	3461.500	LSE	15:01:34
402	3463.000	CHIX	15:01:07
144	3463.000	LSE	15:01:07
33	3463.000	CHIX	15:01:07
178	3463.000	CHIX	15:01:07
412	3463.000	LSE	15:01:06
441	3463.500	LSE	15:01:06
133	3463.500	LSE	15:01:06
532	3463.500	LSE	15:00:47
391	3463.500	LSE	15:00:19
200	3463.500	LSE	15:00:19
528	3465.000	LSE	15:00:00
669	3465.000	CHIX	15:00:00
601	3465.000	BATE	15:00:00
200	3465.500	LSE	14:59:24
384	3465.500	LSE	14:59:24
275	3465.500	LSE	14:59:24
117	3465.500	LSE	14:59:24
425	3465.500	LSE	14:59:24
603	3465.000	CHIX	14:58:50
92	3465.500	LSE	14:58:33
155	3465.500	LSE	14:58:33
200	3465.500	LSE	14:58:33
160	3465.500	LSE	14:58:33
566	3465.500	LSE	14:58:33
606	3465.500	CHIX	14:58:33
530	3465.500	LSE	14:58:07
66	3465.500	LSE	14:58:05
200	3465.000	LSE	14:57:49
200	3465.000	LSE	14:57:49
191	3465.000	LSE	14:57:49
268	3464.500	LSE	14:57:28
268	3464.500	LSE	14:57:28
180	3464.500	LSE	14:57:28
679	3462.000	BATE	14:56:14
617	3462.000	LSE	14:56:14
665	3462.500	LSE	14:56:03
200	3463.000	LSE	14:56:02
490	3463.000	CHIX	14:55:52
130	3463.000	CHIX	14:55:52
531	3463.000	LSE	14:55:52
371	3461.500	LSE	14:54:45
200	3461.500	LSE	14:54:45
556	3461.500	LSE	14:54:45
699	3461.500	CHIX	14:54:45
200	3462.000	LSE	14:54:02
288	3462.000	LSE	14:54:02
191	3462.000	LSE	14:54:02
544	3461.500	LSE	14:54:02
657	3461.500	LSE	14:54:02
646	3460.500	BATE	14:52:37
689	3461.000	CHIX	14:52:31
522	3461.000	LSE	14:52:31
626	3461.500	LSE	14:52:27
200	3461.000	LSE	14:51:35
191	3461.000	LSE	14:51:35
160	3461.000	LSE	14:51:35
578	3461.000	LSE	14:51:35
69	3460.500	CHIX	14:50:52
600	3460.500	CHIX	14:50:52
590	3460.500	LSE	14:50:52
147	3460.500	LSE	14:50:52
471	3460.500	LSE	14:50:52
617	3461.000	LSE	14:50:19
163	3461.000	LSE	14:49:58
401	3461.000	LSE	14:49:58
470	3461.000	LSE	14:49:58
625	3461.000	BATE	14:49:58
611	3461.000	CHIX	14:49:58
56	3461.000	LSE	14:49:58
22	3461.000	CHIX	14:49:58
372	3459.500	LSE	14:48:40
157	3459.500	LSE	14:48:40
523	3459.500	CHIX	14:48:40
149	3459.500	CHIX	14:48:40
549	3460.500	LSE	14:48:25
532	3461.000	LSE	14:48:11
629	3461.500	LSE	14:47:54
638	3461.500	BATE	14:47:54
640	3461.500	CHIX	14:47:54
587	3462.000	LSE	14:47:49
17	3458.500	LSE	14:46:42
488	3458.500	LSE	14:46:42
17	3458.500	LSE	14:46:42
350	3462.000	LSE	14:46:05
158	3462.000	LSE	14:46:05
76	3462.000	CHIX	14:46:05
140	3462.000	CHIX	14:46:05
65	3462.000	CHIX	14:46:05
200	3462.000	CHIX	14:46:05
106	3462.000	CHIX	14:46:05
531	3462.000	LSE	14:46:05
519	3463.000	LSE	14:46:01
583	3462.000	CHIX	14:45:08
1	3462.000	CHIX	14:45:08
1200	3463.000	LSE	14:45:04
109	3462.000	BATE	14:44:48
600	3462.000	BATE	14:44:43
366	3462.500	LSE	14:44:16
177	3462.500	LSE	14:44:16
636	3463.000	CHIX	14:44:13
524	3463.000	LSE	14:44:13
14	3463.000	CHIX	14:43:56
22	3463.500	LSE	14:43:48
501	3463.500	LSE	14:43:48
586	3463.500	LSE	14:43:31
630	3463.500	LSE	14:43:31
506	3463.000	CHIX	14:43:00
101	3463.000	CHIX	14:42:59
556	3463.500	LSE	14:42:54
541	3465.500	LSE	14:42:21
91	3465.500	LSE	14:42:21
589	3466.000	LSE	14:42:21
42	3468.000	LSE	14:41:51
466	3468.000	LSE	14:41:51
129	3468.500	LSE	14:41:49
291	3468.500	LSE	14:41:49
91	3468.500	LSE	14:41:49
368	3469.500	LSE	14:41:44
712	3469.500	CHIX	14:41:44
650	3469.500	BATE	14:41:44
176	3469.500	LSE	14:41:44
22	3469.500	BATE	14:41:44
593	3470.000	LSE	14:41:08
130	3470.500	LSE	14:41:00
502	3470.500	LSE	14:41:00
699	3471.000	LSE	14:41:00
582	3471.000	CHIX	14:41:00
547	3467.500	LSE	14:40:07
572	3467.500	LSE	14:40:07
124	3466.500	CHIX	14:39:40
119	3466.500	CHIX	14:39:40
393	3466.500	CHIX	14:39:40
521	3467.000	LSE	14:39:40
628	3469.000	LSE	14:39:06
100	3469.000	CHIX	14:39:06
76	3469.000	CHIX	14:39:06
100	3469.000	CHIX	14:39:06
570	3469.000	LSE	14:39:06
540	3469.000	BATE	14:39:06
121	3469.000	BATE	14:39:06
200	3469.500	LSE	14:38:39
32	3469.500	LSE	14:38:39
150	3469.500	LSE	14:38:39
607	3469.500	LSE	14:38:39
701	3469.500	CHIX	14:38:39
200	3470.000	LSE	14:38:08
82	3470.000	LSE	14:38:08
150	3470.000	LSE	14:38:08
190	3470.000	LSE	14:38:08
118	3470.000	LSE	14:38:08
191	3470.000	LSE	14:38:08
200	3470.000	LSE	14:38:08
607	3469.500	LSE	14:37:41
67	3469.500	CHIX	14:37:18
73	3469.500	CHIX	14:37:08
525	3469.500	CHIX	14:37:08
200	3470.500	LSE	14:37:04
32	3470.500	LSE	14:37:04
191	3470.500	LSE	14:37:04
206	3470.500	LSE	14:37:04
191	3470.500	LSE	14:37:04
114	3470.500	LSE	14:37:04
117	3470.500	LSE	14:37:04
168	3470.500	LSE	14:37:04
83	3470.500	LSE	14:37:04
191	3470.500	LSE	14:37:04
114	3470.500	LSE	14:37:04
200	3470.500	LSE	14:37:04
444	3470.500	BATE	14:37:04
99	3470.500	BATE	14:37:04
493	3470.500	LSE	14:37:04
609	3470.500	CHIX	14:37:04
98	3470.500	LSE	14:37:04
99	3470.500	BATE	14:37:04
540	3469.500	LSE	14:36:04
475	3469.500	CHIX	14:35:44
471	3469.500	LSE	14:35:44
88	3469.500	LSE	14:35:44
586	3470.000	LSE	14:35:44
99	3469.500	CHIX	14:35:24
427	3470.000	LSE	14:35:18
100	3470.000	LSE	14:35:17
226	3471.500	LSE	14:35:07
200	3471.500	LSE	14:35:07
191	3471.500	LSE	14:35:07
95	3471.500	LSE	14:35:07
200	3471.500	LSE	14:35:07
200	3471.500	LSE	14:35:07
191	3471.500	LSE	14:35:07
630	3471.500	LSE	14:35:07
207	3471.500	LSE	14:34:46
430	3471.500	LSE	14:34:46
131	3472.500	LSE	14:34:35
106	3472.500	LSE	14:34:35
435	3472.500	CHIX	14:34:35
207	3472.500	CHIX	14:34:35
623	3472.500	LSE	14:34:35
100	3472.500	LSE	14:34:31
70	3472.500	BATE	14:34:31
100	3472.500	BATE	14:34:31
481	3472.500	BATE	14:34:31
100	3472.500	LSE	14:34:18
52	3472.500	LSE	14:34:18
100	3472.500	LSE	14:34:18
48	3472.500	LSE	14:34:18
200	3472.500	LSE	14:34:14
300	3472.500	LSE	14:34:14
348	3471.500	CHIX	14:33:47
316	3471.500	CHIX	14:33:47
275	3472.000	LSE	14:33:47
233	3472.000	LSE	14:33:47
697	3473.000	CHIX	14:33:28
208	3473.500	LSE	14:33:27
337	3473.500	LSE	14:33:27
368	3473.500	LSE	14:33:27
27	3473.500	LSE	14:33:27
200	3473.500	LSE	14:33:27
227	3473.500	CHIX	14:33:27
596	3473.500	BATE	14:33:27
394	3473.500	CHIX	14:33:27
294	3473.500	LSE	14:33:27
298	3473.500	LSE	14:33:27
70	3473.500	LSE	14:33:27
100	3473.500	LSE	14:33:27
100	3473.500	LSE	14:33:27
100	3473.500	LSE	14:33:25
101	3473.500	LSE	14:33:22
100	3473.500	LSE	14:33:22
78	3473.500	LSE	14:33:22
71	3474.000	LSE	14:33:11
80	3474.000	LSE	14:33:11
100	3474.000	LSE	14:33:11
114	3474.000	LSE	14:33:11
200	3474.000	LSE	14:33:11
160	3474.000	LSE	14:33:11
182	3474.000	LSE	14:33:11
372	3474.000	LSE	14:33:11
430	3472.000	LSE	14:32:24
100	3472.000	LSE	14:32:24
100	3472.000	LSE	14:32:22
39	3472.500	LSE	14:32:10
511	3472.500	LSE	14:32:10
212	3473.000	CHIX	14:32:10
100	3473.000	CHIX	14:32:10
295	3473.000	CHIX	14:32:10
86	3473.500	LSE	14:32:00
101	3473.500	LSE	14:32:00
100	3473.500	LSE	14:32:00
100	3473.500	LSE	14:32:00
100	3473.500	LSE	14:32:00
100	3473.500	LSE	14:32:00
205	3473.500	LSE	14:32:00
352	3473.500	LSE	14:32:00
34	3473.500	LSE	14:32:00
247	3473.000	LSE	14:31:49
200	3473.000	LSE	14:31:49
100	3473.000	LSE	14:31:49
41	3473.000	LSE	14:31:49
100	3472.000	LSE	14:31:35
51	3472.000	LSE	14:31:35
381	3472.000	LSE	14:31:35
148	3472.000	LSE	14:31:35
58	3472.500	LSE	14:31:25
393	3472.500	LSE	14:31:25
58	3472.500	LSE	14:31:25
686	3474.000	BATE	14:31:07
271	3475.000	LSE	14:31:04
344	3475.000	LSE	14:31:04
550	3475.500	LSE	14:31:04
710	3475.500	CHIX	14:31:04
501	3476.500	LSE	14:30:44
50	3476.500	LSE	14:30:44
563	3477.000	LSE	14:30:44
200	3477.000	LSE	14:30:44
197	3477.000	LSE	14:30:44
200	3477.000	LSE	14:30:44
620	3477.000	LSE	14:30:44
63	3476.000	CHIX	14:30:32
72	3476.000	CHIX	14:30:31
300	3476.000	CHIX	14:30:30
200	3476.000	CHIX	14:30:30
75	3476.000	CHIX	14:30:30
587	3470.000	LSE	14:30:05
335	3475.500	LSE	14:29:59
89	3475.500	LSE	14:29:59
191	3475.500	LSE	14:29:59
510	3475.500	LSE	14:29:59
3	3476.000	BATE	14:29:59
279	3476.000	CHIX	14:29:59
300	3476.000	CHIX	14:29:59
673	3476.000	BATE	14:29:56
100	3477.000	LSE	14:29:55
58	3477.000	LSE	14:29:55
100	3477.000	LSE	14:29:55
100	3477.000	LSE	14:29:55
100	3477.000	LSE	14:29:55
61	3477.000	LSE	14:29:55
603	3477.000	LSE	14:28:52
442	3477.000	LSE	14:28:52
200	3477.000	LSE	14:28:52
539	3477.000	LSE	14:28:52
707	3477.000	CHIX	14:28:52
576	3475.500	LSE	14:28:12
49	3475.500	LSE	14:28:12
23	3473.500	LSE	14:27:01
58	3473.500	LSE	14:27:01
13	3473.500	LSE	14:27:01
23	3473.500	LSE	14:27:01
657	3474.500	CHIX	14:27:00
565	3474.500	LSE	14:27:00
587	3475.500	BATE	14:26:14
33	3475.500	BATE	14:26:11
52	3475.500	BATE	14:26:11
54	3476.000	CHIX	14:26:10
657	3476.000	CHIX	14:26:10
520	3476.500	LSE	14:26:09
566	3476.000	LSE	14:25:42
547	3476.500	LSE	14:25:15
552	3477.500	LSE	14:23:49
512	3478.000	LSE	14:23:42
105	3472.500	LSE	14:23:07
530	3474.500	LSE	14:22:46
597	3473.500	BATE	14:21:49
645	3473.500	CHIX	14:21:49
568	3473.500	LSE	14:21:21
357	3474.000	LSE	14:21:21
269	3474.000	LSE	14:21:21
482	3476.000	LSE	14:20:02
33	3476.000	LSE	14:20:02
526	3476.000	LSE	14:19:03
134	3476.500	CHIX	14:19:02
453	3476.500	CHIX	14:19:02
520	3477.500	LSE	14:17:52
632	3478.500	LSE	14:17:02
623	3479.000	LSE	14:16:36
574	3479.000	CHIX	14:16:36
596	3480.500	LSE	14:14:09
695	3482.000	BATE	14:13:32
612	3482.500	LSE	14:13:28
573	3481.500	CHIX	14:12:24
533	3481.500	LSE	14:12:08
626	3481.500	CHIX	14:11:24
597	3482.000	LSE	14:11:24
514	3478.500	LSE	14:09:21
398	3482.000	LSE	14:07:44
200	3482.000	LSE	14:07:44
560	3482.000	LSE	14:07:44
543	3482.500	LSE	14:06:47
548	3482.500	CHIX	14:06:47
67	3482.500	CHIX	14:06:47
27	3482.500	CHIX	14:06:47
631	3476.000	LSE	14:04:21
630	3476.000	BATE	14:04:21
524	3477.000	LSE	14:04:02
565	3474.000	LSE	14:02:19
649	3475.500	CHIX	14:01:48
524	3475.500	LSE	14:01:48
537	3473.000	LSE	14:01:20
563	3470.000	LSE	13:59:26
507	3471.000	CHIX	13:58:49
90	3471.000	CHIX	13:58:49
522	3471.000	LSE	13:58:49
137	3471.000	BATE	13:58:08
451	3471.000	BATE	13:58:08
587	3471.000	LSE	13:57:39
554	3471.500	LSE	13:56:49
674	3472.000	CHIX	13:55:23
583	3472.000	LSE	13:55:23
552	3473.000	LSE	13:54:23
555	3473.500	LSE	13:54:23
574	3470.000	LSE	13:51:39
572	3470.000	CHIX	13:51:39
544	3470.000	LSE	13:50:47
528	3470.000	LSE	13:49:45
631	3470.000	LSE	13:48:59
486	3470.000	LSE	13:48:59
215	3470.000	LSE	13:48:59
663	3470.000	BATE	13:48:59
752	3470.500	LSE	13:48:36
648	3470.500	CHIX	13:48:36
29	3470.500	CHIX	13:48:36
486	3470.000	LSE	13:47:58
72	3470.000	LSE	13:47:58
61	3462.000	LSE	13:45:00
90	3462.000	LSE	13:45:00
200	3462.000	LSE	13:45:00
127	3462.000	LSE	13:45:00
122	3462.000	LSE	13:45:00
518	3462.000	LSE	13:45:00
351	3462.000	CHIX	13:45:00
323	3462.000	CHIX	13:45:00
6	3464.000	BATE	13:42:48
626	3464.000	CHIX	13:42:48
167	3464.000	BATE	13:42:48
516	3464.000	LSE	13:42:48
493	3464.000	BATE	13:42:48
532	3459.500	LSE	13:40:40
508	3459.500	LSE	13:40:04
551	3459.500	LSE	13:39:20
546	3465.000	LSE	13:39:19
548	3464.000	LSE	13:38:11
581	3464.000	CHIX	13:37:51
597	3464.500	LSE	13:37:35
538	3458.500	LSE	13:35:30
295	3460.500	LSE	13:34:26
213	3460.500	LSE	13:34:26
561	3463.500	LSE	13:34:01
650	3463.500	CHIX	13:34:01
606	3465.500	LSE	13:33:08
611	3468.500	LSE	13:32:25
652	3468.000	BATE	13:32:04
592	3470.000	LSE	13:31:28
379	3472.500	LSE	13:30:44
200	3472.500	LSE	13:30:44
498	3472.500	CHIX	13:30:44
57	3472.500	CHIX	13:30:44
106	3472.500	CHIX	13:30:44
578	3473.000	LSE	13:30:38
6	3476.000	LSE	13:30:01
200	3476.000	LSE	13:30:01
180	3475.000	LSE	13:30:01
200	3475.000	LSE	13:30:01
565	3477.500	LSE	13:29:18
42	3477.500	LSE	13:29:18
210	3477.000	CHIX	13:28:20
463	3477.000	CHIX	13:28:20
519	3477.500	LSE	13:28:07
265	3476.000	LSE	13:26:31
361	3476.000	LSE	13:26:31
587	3475.000	BATE	13:25:30
633	3475.000	LSE	13:25:30
657	3475.000	CHIX	13:22:57
596	3476.000	LSE	13:22:20
562	3476.000	LSE	13:22:20
590	3475.500	LSE	13:20:13
570	3476.500	LSE	13:18:38
58	3477.500	LSE	13:18:06
661	3477.500	CHIX	13:18:06
515	3477.500	LSE	13:18:06
401	3477.500	LSE	13:15:11
170	3477.500	LSE	13:15:11
604	3477.500	LSE	13:15:11
665	3477.500	BATE	13:15:11
600	3474.500	LSE	13:13:07
622	3474.500	CHIX	13:11:52
560	3474.500	LSE	13:11:52
440	3477.000	LSE	13:09:06
170	3477.000	LSE	13:09:06
634	3477.000	LSE	13:09:06
663	3477.000	LSE	13:09:06
694	3477.000	CHIX	13:09:06
619	3475.500	LSE	13:05:16
543	3478.000	LSE	13:02:51
556	3478.500	LSE	13:02:51
604	3478.500	BATE	13:02:51
533	3476.500	LSE	13:01:28
704	3476.500	CHIX	13:01:28
255	3476.000	LSE	12:58:40
342	3476.000	LSE	12:58:40
565	3474.000	LSE	12:58:16
627	3475.500	LSE	12:57:27
526	3476.000	LSE	12:56:01
628	3476.000	CHIX	12:56:01
7	3476.000	LSE	12:56:01
619	3476.500	LSE	12:54:33
622	3476.500	LSE	12:52:42
632	3479.000	LSE	12:51:28
598	3479.000	BATE	12:50:51
563	3479.000	LSE	12:50:51
691	3479.000	CHIX	12:50:51
211	3477.500	LSE	12:48:58
410	3477.500	LSE	12:48:58
550	3478.500	LSE	12:46:03
61	3478.500	LSE	12:46:03
513	3479.000	LSE	12:46:02
39	3479.000	CHIX	12:46:02
625	3479.000	CHIX	12:46:02
548	3478.500	LSE	12:44:22
581	3478.500	CHIX	12:44:22
94	3478.000	BATE	12:40:12
627	3478.000	LSE	12:40:12
187	3478.000	BATE	12:40:12
45	3478.000	BATE	12:40:12
57	3478.000	BATE	12:40:12
296	3478.000	BATE	12:40:12
528	3478.500	LSE	12:40:05
17	3478.500	LSE	12:40:05
536	3478.000	LSE	12:37:46
156	3480.000	LSE	12:37:12
96	3480.000	LSE	12:37:12
170	3480.000	LSE	12:37:12
163	3480.000	LSE	12:37:12
521	3480.000	CHIX	12:37:12
614	3480.000	LSE	12:37:12
73	3480.000	CHIX	12:37:12
236	3480.500	LSE	12:36:39
407	3480.500	LSE	12:36:39
342	3479.000	LSE	12:33:16
424	3479.000	LSE	12:33:16
609	3480.500	LSE	12:33:16
196	3480.500	CHIX	12:33:16
138	3480.500	CHIX	12:33:16
249	3480.500	CHIX	12:33:16
639	3479.000	BATE	12:27:49
611	3478.000	CHIX	12:27:00
472	3479.000	LSE	12:26:11
98	3479.000	LSE	12:26:11
550	3475.000	LSE	12:24:27
567	3475.500	LSE	12:23:33
572	3475.000	CHIX	12:22:26
562	3475.000	LSE	12:20:48
114	3475.500	LSE	12:20:40
398	3475.500	LSE	12:20:40
50	3475.500	LSE	12:20:07
593	3475.500	LSE	12:20:07
580	3475.500	BATE	12:18:49
606	3476.000	LSE	12:18:47
677	3476.000	CHIX	12:18:47
569	3473.000	LSE	12:14:36
528	3472.000	LSE	12:13:10
665	3472.500	CHIX	12:11:21
567	3473.000	LSE	12:11:20
416	3472.000	LSE	12:08:32
18	3472.000	LSE	12:08:32
170	3472.000	LSE	12:08:32
507	3472.500	LSE	12:08:32
24	3472.500	CHIX	12:08:32
31	3472.500	CHIX	12:08:02
93	3472.500	CHIX	12:08:01
90	3472.500	LSE	12:08:01
283	3472.500	LSE	12:08:01
200	3472.500	LSE	12:08:01
25	3472.500	CHIX	12:07:50
81	3472.500	CHIX	12:07:50
121	3472.500	CHIX	12:07:48
109	3472.500	CHIX	12:07:47
120	3472.500	CHIX	12:07:47
31	3472.500	CHIX	12:07:47
689	3472.500	BATE	12:05:02
538	3472.500	LSE	12:05:02
593	3470.000	LSE	12:02:58
223	3470.000	LSE	12:02:58
303	3470.000	LSE	12:02:32
685	3470.500	CHIX	12:02:32
558	3469.000	LSE	12:01:12
517	3471.500	LSE	12:00:20
512	3472.500	LSE	11:59:35
515	3472.500	LSE	11:59:10
154	3471.000	BATE	11:58:07
501	3471.000	BATE	11:58:07
851	3471.000	LSE	11:58:07
662	3471.000	CHIX	11:58:07
613	3471.500	CHIX	11:58:01
959	3471.500	LSE	11:58:01
600	3469.500	LSE	11:52:18
1	3469.500	LSE	11:50:51
613	3469.500	LSE	11:50:51
592	3469.500	CHIX	11:50:51
73	3468.500	CHIX	11:49:53
163	3467.000	LSE	11:46:55
158	3467.000	LSE	11:46:55
210	3467.000	LSE	11:46:55
352	3467.000	LSE	11:46:55
217	3467.000	LSE	11:46:55
608	3466.500	BATE	11:44:39
540	3466.500	CHIX	11:44:39
40	3466.500	CHIX	11:44:24
589	3467.000	LSE	11:44:24
510	3464.500	LSE	11:42:54
516	3464.500	LSE	11:42:54
565	3466.000	LSE	11:42:06
605	3466.500	LSE	11:40:54
22	3466.500	LSE	11:40:34
580	3468.000	LSE	11:39:40
587	3468.000	CHIX	11:39:40
407	3469.000	LSE	11:37:04
218	3469.000	LSE	11:37:04
92	3470.000	CHIX	11:34:29
593	3470.000	LSE	11:34:29
489	3470.000	CHIX	11:34:29
39	3470.500	LSE	11:32:27
136	3470.500	LSE	11:32:27
130	3470.000	LSE	11:32:27
172	3470.000	LSE	11:32:27
136	3470.000	LSE	11:32:27
525	3470.500	LSE	11:32:27
693	3470.500	BATE	11:32:27
512	3470.500	LSE	11:30:25
659	3470.500	LSE	11:29:43
618	3471.000	LSE	11:29:38
634	3471.000	CHIX	11:29:38
626	3469.500	LSE	11:25:56
158	3469.500	LSE	11:25:53
393	3469.500	LSE	11:25:52
522	3471.000	LSE	11:23:44
687	3471.000	CHIX	11:23:44
576	3472.500	LSE	11:22:26
593	3472.500	LSE	11:22:26
513	3473.000	LSE	11:22:01
112	3472.000	BATE	11:20:07
571	3472.000	CHIX	11:20:07
451	3472.000	BATE	11:20:07
306	3472.000	LSE	11:20:07
6	3472.000	BATE	11:20:07
5	3472.000	BATE	11:20:07
94	3472.000	LSE	11:20:06
55	3472.000	LSE	11:20:06
76	3472.000	LSE	11:20:05
87	3472.000	LSE	11:20:05
563	3473.500	LSE	11:17:19
362	3474.000	LSE	11:17:19
273	3474.000	LSE	11:17:19
736	3474.500	LSE	11:17:19
162	3475.000	CHIX	11:16:45
428	3475.000	CHIX	11:16:45
27	3475.000	CHIX	11:16:45
71	3475.000	CHIX	11:16:45
638	3469.500	LSE	11:13:55
583	3470.000	LSE	11:13:44
171	3470.000	BATE	11:13:44
502	3470.000	BATE	11:13:44
265	3470.000	CHIX	11:13:44
429	3470.000	CHIX	11:13:44
239	3466.500	LSE	11:09:27
54	3466.500	LSE	11:09:27
318	3466.500	LSE	11:09:27
134	3467.500	LSE	11:09:25
173	3467.500	LSE	11:09:25
118	3467.500	LSE	11:09:25
13	3467.500	LSE	11:09:25
101	3467.500	LSE	11:09:25
227	3467.000	LSE	11:06:20
203	3467.000	LSE	11:06:20
160	3467.000	LSE	11:06:20
697	3467.000	CHIX	11:06:20
384	3467.000	LSE	11:06:20
222	3467.000	LSE	11:06:20
563	3464.000	LSE	11:04:25
285	3467.000	LSE	11:02:54
281	3467.000	LSE	11:02:54
197	3465.000	LSE	11:00:25
108	3465.000	LSE	11:00:25
104	3465.000	LSE	11:00:25
200	3465.000	LSE	11:00:25
487	3465.000	CHIX	11:00:25
63	3465.000	CHIX	11:00:25
149	3465.000	CHIX	11:00:23
544	3464.500	LSE	10:59:03
53	3464.500	LSE	10:59:03
669	3464.500	BATE	10:59:03
573	3465.000	LSE	10:59:03
515	3466.000	LSE	10:57:24
432	3466.000	CHIX	10:57:24
178	3466.000	CHIX	10:57:24
7	3463.500	CHIX	10:56:23
539	3464.500	LSE	10:55:46
81	3465.500	CHIX	10:55:00
21	3465.500	CHIX	10:54:59
509	3466.500	LSE	10:54:43
534	3465.500	LSE	10:52:56
507	3465.500	CHIX	10:52:56
18	3465.500	LSE	10:52:56
54	3465.500	LSE	10:52:56
481	3466.000	LSE	10:52:06
78	3466.000	LSE	10:52:06
547	3468.500	LSE	10:49:47
73	3468.500	LSE	10:49:47
445	3470.000	BATE	10:49:18
73	3470.000	BATE	10:48:59
73	3470.000	BATE	10:48:54
73	3470.000	BATE	10:48:39
588	3470.500	LSE	10:48:34
618	3471.000	LSE	10:47:13
575	3472.500	CHIX	10:45:08
127	3472.500	CHIX	10:45:08
600	3473.000	LSE	10:45:08
100	3473.000	CHIX	10:44:16
262	3473.000	LSE	10:44:16
206	3473.000	LSE	10:44:16
144	3473.000	LSE	10:44:16
359	3475.000	LSE	10:41:25
200	3475.000	LSE	10:41:25
2	3475.000	LSE	10:41:25
113	3475.000	LSE	10:40:08
145	3475.000	LSE	10:40:08
200	3475.000	LSE	10:40:08
150	3475.000	LSE	10:40:08
577	3475.000	LSE	10:40:08
658	3475.000	CHIX	10:40:08
256	3477.000	BATE	10:38:01
159	3477.000	BATE	10:38:01
192	3477.000	BATE	10:38:01
258	3477.500	LSE	10:38:01
370	3477.500	LSE	10:38:01
572	3477.000	LSE	10:37:45
550	3477.500	CHIX	10:35:28
22	3477.500	CHIX	10:35:28
42	3477.500	CHIX	10:35:28
55	3477.500	CHIX	10:35:28
532	3477.500	LSE	10:34:48
586	3478.500	LSE	10:33:12
467	3477.500	LSE	10:31:34
57	3477.500	LSE	10:31:34
583	3478.500	CHIX	10:30:29
57	3478.500	CHIX	10:30:25
567	3479.000	LSE	10:30:16
58	3476.500	LSE	10:29:18
145	3476.500	LSE	10:29:18
138	3476.500	LSE	10:29:18
200	3476.500	LSE	10:29:18
373	3479.500	LSE	10:27:54
216	3479.500	LSE	10:27:54
34	3479.500	LSE	10:27:54
14	3479.500	BATE	10:26:21
66	3479.500	BATE	10:26:21
10	3479.500	BATE	10:26:21
195	3479.500	BATE	10:26:21
537	3479.000	LSE	10:26:21
187	3479.500	BATE	10:26:21
194	3479.500	BATE	10:26:17
575	3479.500	CHIX	10:26:17
574	3477.500	LSE	10:25:30
15	3477.000	BATE	10:25:13
620	3479.500	LSE	10:24:14
7	3479.500	LSE	10:24:14
576	3480.000	LSE	10:22:38
503	3479.500	CHIX	10:22:07
509	3479.500	LSE	10:22:07
72	3479.500	CHIX	10:21:17
551	3480.500	LSE	10:21:16
515	3478.500	LSE	10:20:32
134	3477.500	LSE	10:19:14
186	3480.000	LSE	10:18:47
47	3480.000	LSE	10:18:47
145	3480.000	LSE	10:18:47
200	3480.000	LSE	10:18:47
236	3479.500	LSE	10:18:47
115	3479.500	LSE	10:18:47
72	3479.500	LSE	10:18:47
32	3479.500	LSE	10:18:47
101	3479.500	LSE	10:18:47
570	3478.500	CHIX	10:18:02
26	3478.500	CHIX	10:18:02
537	3478.500	LSE	10:17:51
408	3477.500	LSE	10:16:47
63	3477.500	LSE	10:16:47
498	3477.500	LSE	10:16:47
906	3478.500	LSE	10:16:47
506	3480.500	BATE	10:16:46
747	3480.500	LSE	10:16:46
148	3480.500	BATE	10:16:46
585	3480.500	CHIX	10:16:46
13	3478.000	LSE	10:12:00
127	3478.000	LSE	10:12:00
412	3478.000	LSE	10:12:00
554	3479.500	LSE	10:10:47
680	3480.500	CHIX	10:10:18
552	3482.500	LSE	10:09:35
547	3484.500	LSE	10:08:21
316	3484.000	LSE	10:07:33
311	3484.000	LSE	10:07:33
351	3484.000	BATE	10:06:42
207	3484.000	BATE	10:06:42
603	3484.500	CHIX	10:06:42
550	3484.500	LSE	10:06:42
47	3484.000	BATE	10:06:42
279	3484.000	LSE	10:05:53
185	3484.000	LSE	10:05:53
333	3484.000	LSE	10:05:53
148	3484.000	LSE	10:05:53
282	3484.000	LSE	10:05:53
324	3482.500	LSE	10:03:01
247	3482.500	LSE	10:03:01
253	3484.000	LSE	10:02:43
357	3484.000	LSE	10:02:43
260	3484.000	CHIX	10:02:43
322	3484.000	CHIX	10:02:43
600	3483.500	LSE	10:01:53
68	3483.000	LSE	10:00:16
200	3483.000	LSE	10:00:16
145	3483.000	LSE	10:00:16
138	3483.000	LSE	10:00:16
525	3483.000	LSE	10:00:16
535	3482.500	LSE	09:58:47
233	3483.000	CHIX	09:58:37
215	3483.000	CHIX	09:58:37
228	3483.000	CHIX	09:58:28
621	3483.500	LSE	09:58:07
193	3484.000	BATE	09:57:03
426	3484.000	BATE	09:57:03
598	3484.000	LSE	09:56:49
591	3484.000	LSE	09:55:40
599	3484.500	LSE	09:55:37
173	3483.000	LSE	09:54:05
130	3483.000	LSE	09:54:03
55	3483.000	LSE	09:54:00
110	3483.000	LSE	09:54:00
27	3483.000	LSE	09:54:00
80	3483.000	LSE	09:54:00
210	3483.500	CHIX	09:53:50
185	3483.500	CHIX	09:53:50
27	3483.500	CHIX	09:53:47
252	3483.500	CHIX	09:53:46
527	3484.000	LSE	09:52:53
541	3486.000	LSE	09:51:39
587	3488.000	LSE	09:50:21
559	3488.500	LSE	09:50:07
633	3487.000	CHIX	09:49:52
515	3484.500	LSE	09:48:06
93	3485.000	LSE	09:47:51
375	3485.000	LSE	09:47:51
104	3485.000	LSE	09:47:51
599	3483.500	LSE	09:46:33
685	3483.500	BATE	09:46:33
111	3481.000	BATE	09:45:03
237	3481.000	LSE	09:44:56
373	3481.000	LSE	09:44:56
621	3481.000	CHIX	09:44:56
576	3480.000	LSE	09:43:58
65	3478.000	BATE	09:42:38
519	3478.000	LSE	09:41:53
85	3478.000	LSE	09:41:50
74	3478.000	LSE	09:41:50
540	3478.000	LSE	09:41:50
648	3478.500	LSE	09:41:49
673	3478.500	CHIX	09:41:49
587	3476.500	LSE	09:37:32
540	3477.000	LSE	09:36:12
615	3479.000	LSE	09:34:42
47	3479.000	CHIX	09:34:42
557	3479.000	CHIX	09:34:42
600	3480.000	BATE	09:33:50
545	3480.000	LSE	09:33:50
524	3480.000	LSE	09:32:55
302	3480.500	LSE	09:32:47
15	3480.500	LSE	09:32:47
308	3480.500	LSE	09:32:47
653	3480.000	CHIX	09:32:16
569	3480.500	LSE	09:32:16
422	3477.000	LSE	09:28:51
200	3477.000	LSE	09:28:51
285	3477.500	LSE	09:28:14
85	3477.500	LSE	09:28:14
197	3477.500	LSE	09:28:13
200	3479.500	CHIX	09:26:50
100	3479.500	CHIX	09:26:50
231	3479.500	CHIX	09:26:50
130	3479.500	CHIX	09:26:50
131	3479.500	LSE	09:26:50
145	3479.500	LSE	09:26:50
138	3479.500	LSE	09:26:50
200	3479.500	LSE	09:26:50
143	3479.500	LSE	09:26:50
389	3479.500	LSE	09:26:50
619	3478.500	BATE	09:24:51
145	3479.500	LSE	09:24:28
433	3479.500	LSE	09:24:28
534	3479.500	LSE	09:24:28
7	3479.500	CHIX	09:24:28
661	3479.500	CHIX	09:24:28
174	3478.000	LSE	09:23:10
82	3478.000	LSE	09:23:10
76	3478.000	LSE	09:23:03
61	3478.000	LSE	09:23:03
540	3480.500	LSE	09:21:52
71	3481.000	LSE	09:21:46
460	3481.000	LSE	09:21:46
560	3481.000	LSE	09:19:33
685	3481.500	CHIX	09:18:50
82	3481.500	LSE	09:18:23
185	3481.500	LSE	09:18:23
334	3481.500	LSE	09:18:23
588	3481.500	BATE	09:18:23
601	3480.500	LSE	09:17:13
427	3481.000	LSE	09:15:48
180	3481.000	LSE	09:15:48
553	3479.000	LSE	09:15:13
368	3479.000	CHIX	09:15:13
266	3479.000	CHIX	09:15:13
560	3480.000	LSE	09:14:11
561	3480.000	LSE	09:12:33
615	3480.500	LSE	09:11:55
564	3480.500	CHIX	09:11:55
139	3480.500	CHIX	09:11:55
84	3480.500	LSE	09:09:36
170	3480.500	LSE	09:09:36
200	3480.500	LSE	09:09:36
170	3480.500	LSE	09:09:36
8	3480.500	LSE	09:09:36
241	3480.500	LSE	09:09:36
272	3480.500	LSE	09:09:36
532	3481.500	LSE	09:09:04
323	3481.500	CHIX	09:08:15
65	3481.500	CHIX	09:08:15
55	3481.500	CHIX	09:08:15
161	3481.500	BATE	09:08:15
71	3481.500	CHIX	09:08:15
152	3481.500	CHIX	09:08:15
548	3481.500	BATE	09:08:15
337	3481.500	LSE	09:08:15
183	3481.500	LSE	09:08:15
24	3481.000	CHIX	09:07:18
49	3481.000	BATE	09:07:18
15	3481.000	BATE	09:07:18
48	3481.000	CHIX	09:07:18
531	3480.500	LSE	09:06:07
82	3480.500	LSE	09:06:07
316	3481.000	LSE	09:05:24
116	3481.000	LSE	09:05:24
138	3481.000	LSE	09:05:24
518	3481.000	LSE	09:05:24
93	3482.000	CHIX	09:04:53
583	3482.000	CHIX	09:04:53
610	3482.000	LSE	09:04:53
14	3482.000	CHIX	09:04:53
623	3480.500	LSE	09:03:08
170	3481.500	LSE	09:02:48
23	3481.500	CHIX	09:02:02
149	3481.500	CHIX	09:02:02
448	3481.500	CHIX	09:02:02
598	3482.500	LSE	09:01:16
172	3482.500	LSE	09:01:10
349	3482.500	LSE	09:01:10
562	3481.500	LSE	09:00:26
672	3481.500	BATE	09:00:06
549	3482.500	LSE	08:59:25
594	3480.500	LSE	08:58:44
590	3481.000	CHIX	08:58:44
20	3480.500	LSE	08:57:58
298	3482.500	LSE	08:57:20
150	3482.500	LSE	08:57:20
23	3482.500	LSE	08:57:20
113	3482.500	LSE	08:57:11
518	3482.000	LSE	08:56:23
30	3479.500	LSE	08:55:44
363	3482.000	CHIX	08:55:10
77	3482.000	CHIX	08:55:10
27	3482.000	CHIX	08:55:10
58	3482.000	CHIX	08:55:10
98	3482.000	CHIX	08:55:10
12	3482.000	CHIX	08:55:10
526	3482.500	LSE	08:55:10
594	3479.500	LSE	08:53:53
386	3481.000	LSE	08:52:11
224	3481.000	LSE	08:52:11
606	3481.000	BATE	08:52:11
527	3481.000	LSE	08:52:11
540	3482.000	CHIX	08:51:56
118	3482.000	CHIX	08:51:56
606	3482.000	LSE	08:51:56
630	3479.500	LSE	08:50:02
518	3483.000	LSE	08:48:28
421	3483.500	CHIX	08:47:43
223	3483.500	CHIX	08:47:43
51	3484.500	LSE	08:47:11
121	3484.500	LSE	08:47:11
408	3484.500	LSE	08:47:11
609	3484.000	LSE	08:46:01
384	3485.500	LSE	08:45:28
604	3485.500	CHIX	08:45:28
198	3485.500	LSE	08:45:28
628	3485.500	BATE	08:44:10
588	3486.000	LSE	08:44:10
615	3487.500	LSE	08:43:10
582	3488.500	LSE	08:42:34
83	3487.500	CHIX	08:41:34
575	3487.500	CHIX	08:41:34
530	3488.500	LSE	08:41:17
34	3490.000	LSE	08:39:28
210	3490.000	LSE	08:39:28
111	3490.000	LSE	08:39:28
200	3490.000	LSE	08:39:28
575	3490.500	LSE	08:39:28
441	3490.500	LSE	08:39:28
128	3490.500	LSE	08:39:11
459	3488.500	LSE	08:38:08
319	3488.500	LSE	08:38:08
380	3489.500	BATE	08:38:08
101	3489.500	BATE	08:38:08
870	3490.000	LSE	08:38:08
126	3489.500	BATE	08:38:08
322	3490.000	CHIX	08:38:08
334	3490.000	CHIX	08:38:08
88	3487.500	BATE	08:37:18
183	3486.500	LSE	08:36:05
336	3486.500	LSE	08:36:05
121	3486.500	CHIX	08:36:05
625	3486.500	LSE	08:36:05
525	3486.500	CHIX	08:36:05
76	3482.500	LSE	08:34:48
474	3482.500	LSE	08:32:17
124	3482.500	LSE	08:32:17
636	3483.000	CHIX	08:32:16
680	3483.500	BATE	08:31:58
611	3484.000	CHIX	08:31:57
552	3484.000	LSE	08:31:57
559	3482.500	LSE	08:31:09
518	3483.000	LSE	08:31:00
592	3479.500	LSE	08:29:13
547	3480.000	LSE	08:29:12
76	3479.500	LSE	08:29:04
541	3480.000	LSE	08:27:39
518	3480.500	LSE	08:27:39
357	3479.500	LSE	08:27:07
195	3479.500	LSE	08:27:05
615	3478.000	LSE	08:26:14
536	3483.500	LSE	08:24:55
317	3481.500	LSE	08:23:58
200	3481.500	LSE	08:23:58
346	3482.000	CHIX	08:23:58
229	3482.000	CHIX	08:23:58
617	3482.000	LSE	08:23:58
668	3481.500	CHIX	08:23:58
98	3481.500	LSE	08:23:14
167	3481.500	LSE	08:22:49
14	3481.500	BATE	08:22:49
532	3481.500	LSE	08:22:49
633	3481.500	BATE	08:22:49
646	3479.500	CHIX	08:21:38
57	3480.000	LSE	08:21:24
64	3480.000	LSE	08:21:24
57	3480.000	LSE	08:21:24
309	3480.000	LSE	08:21:24
127	3480.000	LSE	08:21:24
515	3486.000	LSE	08:20:04
619	3487.000	LSE	08:20:03
596	3486.500	LSE	08:19:32
229	3485.500	CHIX	08:18:57
357	3485.500	CHIX	08:18:57
570	3485.500	LSE	08:18:30
521	3487.500	LSE	08:17:58
663	3487.500	BATE	08:17:58
600	3487.500	LSE	08:17:58
13	3485.500	BATE	08:17:08
56	3485.500	BATE	08:17:08
578	3486.000	LSE	08:17:07
676	3486.000	CHIX	08:17:07
381	3486.500	LSE	08:17:07
236	3486.500	LSE	08:17:07
403	3485.500	LSE	08:15:20
149	3485.500	LSE	08:15:19
523	3486.500	CHIX	08:15:19
170	3486.500	CHIX	08:15:19
602	3487.000	LSE	08:15:11
614	3486.500	LSE	08:14:38
99	3483.000	CHIX	08:13:40
303	3484.500	LSE	08:13:29
235	3484.500	LSE	08:13:29
507	3485.500	LSE	08:13:26
586	3486.000	LSE	08:12:48
574	3484.000	LSE	08:12:16
630	3484.000	BATE	08:12:16
625	3483.500	CHIX	08:11:35
24	3483.500	BATE	08:11:35
585	3485.500	LSE	08:10:40
313	3486.000	LSE	08:10:01
307	3486.000	LSE	08:10:01
703	3485.500	CHIX	08:09:34
573	3485.500	LSE	08:09:34
591	3485.000	LSE	08:09:06
622	3488.500	LSE	08:08:29
703	3490.000	CHIX	08:08:03
591	3490.500	LSE	08:08:03
538	3488.500	LSE	08:07:07
478	3489.500	BATE	08:07:06
156	3489.500	BATE	08:07:06
539	3489.500	LSE	08:07:06
551	3491.000	LSE	08:07:03
604	3489.000	LSE	08:06:29
587	3489.000	CHIX	08:06:29
205	3488.000	LSE	08:06:02
317	3488.000	LSE	08:06:02
484	3489.000	BATE	08:06:02
200	3489.000	BATE	08:06:02
302	3487.000	CHIX	08:05:38
300	3487.000	CHIX	08:05:38
579	3487.000	LSE	08:05:38
652	3486.000	CHIX	08:04:04
567	3486.500	LSE	08:04:04
576	3487.000	LSE	08:04:03
632	3486.500	LSE	08:03:42
358	3485.500	LSE	08:03:16
260	3485.500	LSE	08:03:16
550	3485.500	LSE	08:02:52
520	3496.500	LSE	08:02:17
601	3497.500	CHIX	08:02:08
406	3498.000	LSE	08:02:08
144	3498.000	LSE	08:02:08
619	3497.000	LSE	08:01:28
684	3496.500	BATE	08:01:28
580	3496.500	CHIX	08:01:28
626	3496.500	LSE	08:01:12
571	3497.000	CHIX	08:01:12
1003	3498.000	LSE	08:01:09
32	3499.500	LSE	08:01:08
567	3499.500	LSE	08:01:08
617	3499.500	LSE	08:01:08
625	3500.000	LSE	08:01:08
689	3499.500	LSE	08:01:01
607	3498.500	LSE	08:00:37
583	3498.500	LSE	08:00:37
524	3498.000	LSE	08:00:37
59	3498.000	LSE	08:00:37
688	3496.000	LSE	08:00:31
552	3496.500	LSE	08:00:30
239	3494.500	LSE	08:00:27
539	3494.000	LSE	08:00:27
539	3494.000	LSE	08:00:27
3311	3485.000	LSE	08:00:13
266	3481.000	LSE	08:00:12
520	3482.000	LSE	08:00:12

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

POSQBLFFLQLFBBX

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53