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

26th May 2022 07:00

RNS Number : 8299M

British American Tobacco PLC

26 May 2022

British American Tobacco p.l.c.

26 May 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:	25 May 2022
Number of ordinary shares of 25 pence each purchased:	360,000
Highest price paid per share (pence):	3601.00p
Lowest price paid per share (pence):	3497.50p
Volume weighted average price paid per share (pence):	3576.2440p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 188,236,229 of its shares in Treasury. The Company has 2,268,528,395 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 25 May 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	25/05/2022	250,000	3,576.0454	LSE
British American Tobacco p.l.c.	GB0002875804	25/05/2022	70,000	3,576.6021	CHIX
British American Tobacco p.l.c.	GB0002875804	25/05/2022	40,000	3,576.8582	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
719	3585.000	LSE	16:24:14
12	3585.000	LSE	16:24:13
41	3585.000	LSE	16:24:13
3	3585.000	LSE	16:24:13
414	3584.500	LSE	16:24:01
96	3583.500	LSE	16:23:56
367	3584.000	LSE	16:23:24
171	3584.000	LSE	16:23:24
581	3584.500	CHIX	16:23:23
21	3584.500	CHIX	16:23:16
333	3584.000	CHIX	16:23:10
554	3584.000	LSE	16:23:10
648	3584.000	LSE	16:23:10
119	3584.000	BATE	16:23:04
16	3584.000	CHIX	16:23:04
23	3584.000	BATE	16:23:04
105	3584.000	BATE	16:23:04
42	3584.000	BATE	16:23:04
443	3583.000	LSE	16:22:36
28	3583.000	LSE	16:22:36
180	3582.000	LSE	16:21:56
77	3582.000	LSE	16:21:56
200	3582.000	LSE	16:21:56
75	3582.000	LSE	16:21:55
150	3582.000	LSE	16:21:55
246	3582.000	LSE	16:21:50
330	3582.000	LSE	16:21:50
200	3581.500	LSE	16:21:22
1803	3581.000	LSE	16:20:59
138	3581.000	LSE	16:20:59
182	3581.000	LSE	16:20:55
329	3581.500	BATE	16:20:53
349	3581.500	BATE	16:20:53
710	3581.500	LSE	16:20:51
530	3582.000	LSE	16:20:43
26	3581.500	LSE	16:20:04
686	3581.500	LSE	16:20:04
19	3578.000	LSE	16:18:22
500	3578.000	LSE	16:18:22
6	3578.500	CHIX	16:18:19
24	3578.500	CHIX	16:18:19
14	3578.500	CHIX	16:18:19
93	3578.500	CHIX	16:18:18
70	3578.500	CHIX	16:18:18
467	3578.500	CHIX	16:18:18
516	3579.000	LSE	16:17:59
13	3579.000	LSE	16:17:59
9	3579.000	LSE	16:17:59
573	3577.500	LSE	16:16:33
416	3578.000	BATE	16:16:31
10	3578.000	BATE	16:16:31
197	3578.000	BATE	16:16:31
190	3578.500	LSE	16:16:11
299	3578.500	LSE	16:16:10
503	3577.500	LSE	16:15:24
591	3577.500	CHIX	16:15:24
585	3578.000	LSE	16:14:49
538	3579.000	LSE	16:14:26
527	3579.000	LSE	16:13:25
475	3582.000	LSE	16:12:32
587	3582.500	CHIX	16:12:29
447	3582.500	LSE	16:12:29
23	3582.500	LSE	16:12:21
68	3581.500	BATE	16:11:39
248	3581.500	BATE	16:11:39
201	3581.500	BATE	16:11:39
64	3581.500	BATE	16:11:39
39	3581.500	BATE	16:11:39
33	3581.500	BATE	16:11:39
35	3581.500	BATE	16:11:39
473	3581.000	LSE	16:10:28
6	3581.000	LSE	16:10:28
274	3583.000	LSE	16:10:08
230	3583.000	LSE	16:10:08
645	3583.000	CHIX	16:10:08
552	3580.500	LSE	16:08:42
82	3577.000	BATE	16:07:06
100	3577.000	BATE	16:07:06
100	3577.000	BATE	16:07:06
100	3577.000	BATE	16:07:06
147	3577.000	BATE	16:07:06
571	3577.000	LSE	16:07:06
86	3577.000	BATE	16:07:06
562	3576.500	LSE	16:06:24
313	3577.000	LSE	16:06:19
260	3577.000	LSE	16:06:19
516	3577.000	CHIX	16:06:18
159	3577.000	CHIX	16:06:18
66	3574.500	LSE	16:04:35
434	3574.500	LSE	16:04:35
495	3574.500	LSE	16:03:37
517	3575.000	LSE	16:03:13
633	3575.000	CHIX	16:03:13
158	3575.000	BATE	16:03:13
196	3575.000	BATE	16:03:13
500	3575.500	LSE	16:03:13
117	3575.000	BATE	16:03:01
114	3575.000	BATE	16:03:01
305	3575.000	LSE	16:03:00
230	3575.000	LSE	16:03:00
13	3575.000	LSE	16:03:00
470	3574.500	LSE	16:02:07
542	3575.500	LSE	16:01:30
571	3576.000	LSE	16:01:23
246	3576.000	LSE	16:00:28
313	3576.000	LSE	16:00:28
522	3577.000	LSE	16:00:20
398	3578.000	LSE	16:00:13
131	3578.000	LSE	16:00:13
577	3578.000	CHIX	15:59:38
9	3578.000	CHIX	15:59:38
70	3578.000	LSE	15:59:10
121	3578.000	LSE	15:59:10
25	3578.000	LSE	15:59:10
235	3578.000	LSE	15:59:10
114	3578.000	LSE	15:59:10
291	3579.000	LSE	15:58:43
291	3579.000	LSE	15:58:43
466	3580.000	LSE	15:58:31
100	3580.000	LSE	15:58:31
490	3580.500	BATE	15:58:22
30	3580.500	BATE	15:58:22
585	3580.500	LSE	15:58:22
21	3580.500	BATE	15:58:22
135	3580.500	BATE	15:58:22
8	3580.500	BATE	15:58:22
200	3578.000	LSE	15:57:21
110	3578.000	LSE	15:57:21
83	3578.000	LSE	15:57:21
85	3578.000	LSE	15:57:21
19	3578.500	LSE	15:57:12
29	3578.500	LSE	15:57:12
121	3578.500	LSE	15:57:12
200	3578.500	LSE	15:57:12
346	3578.500	LSE	15:57:12
294	3578.500	LSE	15:57:12
535	3578.500	LSE	15:57:12
689	3578.500	CHIX	15:57:12
127	3577.500	LSE	15:55:45
200	3577.500	LSE	15:55:45
164	3577.500	LSE	15:55:42
40	3577.500	BATE	15:54:57
90	3577.500	BATE	15:54:56
27	3577.500	BATE	15:54:56
283	3577.500	BATE	15:54:56
100	3577.500	BATE	15:54:56
33	3577.500	BATE	15:54:56
228	3577.500	LSE	15:54:33
140	3577.500	LSE	15:54:33
100	3577.500	LSE	15:54:33
100	3577.500	LSE	15:54:33
454	3578.000	LSE	15:54:31
63	3578.000	LSE	15:54:31
503	3578.000	LSE	15:53:32
484	3578.500	LSE	15:53:27
50	3578.500	LSE	15:53:27
349	3579.000	CHIX	15:53:26
310	3579.000	CHIX	15:53:20
1	3579.000	CHIX	15:53:20
199	3579.000	LSE	15:53:15
298	3579.000	LSE	15:53:15
5	3579.000	CHIX	15:53:00
157	3579.000	LSE	15:52:54
1	3579.000	CHIX	15:52:54
563	3579.000	LSE	15:52:54
575	3577.000	LSE	15:51:36
176	3578.000	LSE	15:50:58
297	3578.000	LSE	15:50:58
503	3578.500	LSE	15:50:45
10	3578.500	LSE	15:50:40
505	3578.000	LSE	15:50:03
8	3578.000	BATE	15:49:09
8	3578.000	BATE	15:49:09
80	3578.000	BATE	15:49:09
596	3578.000	BATE	15:49:09
578	3579.000	LSE	15:49:00
476	3579.000	CHIX	15:49:00
150	3579.000	CHIX	15:49:00
503	3579.000	LSE	15:48:30
573	3578.000	LSE	15:47:36
3	3579.500	LSE	15:47:14
427	3579.500	LSE	15:47:14
140	3579.500	LSE	15:47:07
563	3580.000	LSE	15:47:02
493	3578.500	LSE	15:46:26
83	3577.500	LSE	15:46:07
345	3577.500	LSE	15:46:07
200	3577.500	LSE	15:46:07
195	3575.500	CHIX	15:45:19
11	3575.500	CHIX	15:45:19
51	3575.500	CHIX	15:45:19
11	3575.500	CHIX	15:45:19
383	3575.500	CHIX	15:45:19
459	3576.000	LSE	15:45:13
615	3576.000	BATE	15:45:13
18	3576.000	LSE	15:44:50
519	3576.000	LSE	15:43:38
444	3577.000	LSE	15:43:30
55	3577.000	LSE	15:43:30
561	3575.500	LSE	15:42:37
649	3576.500	CHIX	15:41:54
531	3576.500	LSE	15:41:54
300	3576.500	LSE	15:41:54
200	3577.000	LSE	15:41:49
200	3577.000	LSE	15:41:49
474	3576.000	LSE	15:40:53
490	3576.500	LSE	15:40:50
528	3576.000	LSE	15:40:08
643	3576.000	BATE	15:40:08
48	3576.000	BATE	15:40:08
36	3575.500	LSE	15:39:57
100	3575.500	LSE	15:39:57
200	3575.500	LSE	15:39:49
283	3574.500	LSE	15:39:28
221	3574.500	LSE	15:39:28
691	3574.500	CHIX	15:39:28
484	3573.000	LSE	15:38:06
499	3572.500	LSE	15:37:43
165	3574.000	LSE	15:37:18
163	3574.000	LSE	15:37:18
143	3574.000	LSE	15:37:18
528	3574.500	LSE	15:37:07
566	3572.500	LSE	15:35:58
557	3572.500	LSE	15:35:58
300	3572.500	LSE	15:35:09
235	3572.500	LSE	15:35:09
446	3572.500	LSE	15:35:09
128	3572.500	LSE	15:35:09
120	3573.000	LSE	15:35:08
336	3573.000	LSE	15:35:08
20	3573.000	LSE	15:35:08
450	3572.000	LSE	15:34:24
437	3572.500	BATE	15:34:24
200	3572.500	BATE	15:34:24
104	3572.000	LSE	15:34:24
69	3572.500	LSE	15:34:21
427	3572.500	LSE	15:34:21
501	3572.500	LSE	15:34:21
161	3573.000	CHIX	15:34:17
165	3573.000	CHIX	15:34:17
302	3573.000	CHIX	15:34:17
19	3573.000	CHIX	15:34:17
436	3573.000	LSE	15:33:55
137	3571.500	LSE	15:33:34
222	3571.500	LSE	15:33:33
565	3571.500	LSE	15:33:23
246	3571.500	LSE	15:33:23
273	3571.500	LSE	15:33:23
285	3572.000	LSE	15:33:15
474	3570.500	LSE	15:33:04
91	3571.000	LSE	15:33:03
130	3571.000	LSE	15:33:03
121	3571.000	LSE	15:33:03
191	3571.000	LSE	15:33:03
44	3570.500	BATE	15:32:38
8	3570.500	BATE	15:32:38
1	3570.500	BATE	15:32:38
2	3570.500	BATE	15:32:38
5	3570.500	BATE	15:32:38
233	3571.000	LSE	15:32:33
16	3571.000	LSE	15:32:32
128	3571.000	LSE	15:32:32
116	3571.000	LSE	15:32:32
344	3570.000	LSE	15:32:12
39	3570.500	LSE	15:31:42
85	3570.500	LSE	15:31:42
338	3570.500	LSE	15:31:25
7	3570.500	LSE	15:31:25
146	3571.000	LSE	15:31:07
397	3571.000	LSE	15:31:06
476	3571.500	LSE	15:31:04
251	3571.500	LSE	15:31:04
305	3571.500	LSE	15:31:04
18	3571.500	LSE	15:30:50
121	3572.500	LSE	15:30:42
200	3572.500	LSE	15:30:42
200	3572.500	LSE	15:30:42
130	3572.500	LSE	15:30:42
612	3572.500	CHIX	15:30:42
26	3572.500	CHIX	15:30:42
321	3572.500	LSE	15:30:39
242	3572.500	LSE	15:30:39
536	3572.500	LSE	15:30:39
565	3573.000	LSE	15:30:24
501	3573.000	LSE	15:30:09
506	3572.000	LSE	15:29:38
41	3573.500	LSE	15:29:20
494	3573.500	LSE	15:29:19
370	3574.000	LSE	15:29:18
103	3574.000	LSE	15:29:18
12	3574.000	LSE	15:29:18
731	3574.000	LSE	15:29:09
601	3574.000	BATE	15:29:09
868	3574.500	LSE	15:29:06
29	3572.500	BATE	15:27:37
78	3572.500	BATE	15:27:37
43	3572.500	BATE	15:27:36
8	3572.500	BATE	15:27:36
270	3573.000	CHIX	15:27:35
437	3573.000	CHIX	15:27:35
1	3573.000	LSE	15:27:35
509	3573.000	LSE	15:27:35
29	3573.000	LSE	15:25:24
107	3573.000	LSE	15:25:21
193	3573.000	LSE	15:25:21
148	3573.000	LSE	15:25:21
100	3573.000	LSE	15:25:21
458	3573.500	LSE	15:25:19
31	3573.500	LSE	15:25:18
531	3573.000	LSE	15:24:38
4	3573.000	LSE	15:24:38
28	3573.000	LSE	15:24:38
575	3572.000	LSE	15:23:35
573	3572.000	LSE	15:23:35
256	3572.500	CHIX	15:23:34
111	3572.500	CHIX	15:23:23
218	3572.500	CHIX	15:23:23
458	3572.500	LSE	15:23:05
89	3572.500	LSE	15:23:05
163	3572.500	LSE	15:22:58
340	3572.500	LSE	15:22:58
28	3572.500	LSE	15:22:58
322	3571.500	LSE	15:22:24
216	3571.500	LSE	15:22:24
41	3571.000	LSE	15:22:03
24	3571.000	LSE	15:22:03
460	3571.000	LSE	15:22:03
35	3571.000	LSE	15:22:03
221	3570.000	LSE	15:21:50
63	3570.000	LSE	15:21:48
145	3570.500	BATE	15:21:35
10	3570.500	BATE	15:21:23
197	3570.500	BATE	15:21:23
270	3570.500	BATE	15:21:23
186	3571.500	LSE	15:21:21
142	3571.500	LSE	15:21:21
108	3571.500	LSE	15:21:21
46	3571.500	LSE	15:21:21
102	3571.500	LSE	15:21:21
180	3573.500	LSE	15:21:03
312	3573.500	LSE	15:21:03
565	3575.500	LSE	15:20:20
89	3576.500	LSE	15:19:36
401	3576.500	LSE	15:19:30
545	3577.500	CHIX	15:19:09
155	3577.500	CHIX	15:19:09
554	3578.000	LSE	15:19:02
476	3577.000	LSE	15:18:18
458	3577.000	BATE	15:18:10
81	3577.000	BATE	15:17:54
100	3577.000	BATE	15:17:54
517	3577.000	LSE	15:17:53
484	3577.500	LSE	15:17:46
508	3571.500	LSE	15:16:14
634	3575.000	CHIX	15:15:49
500	3575.000	LSE	15:15:45
485	3575.500	LSE	15:15:24
611	3575.000	LSE	15:15:02
10	3575.000	LSE	15:15:02
503	3575.500	LSE	15:14:57
491	3575.000	LSE	15:14:39
60	3573.000	LSE	15:14:21
491	3578.500	LSE	15:13:08
10	3578.500	LSE	15:13:07
537	3580.000	LSE	15:12:15
5	3580.000	LSE	15:12:15
500	3580.500	CHIX	15:12:08
388	3580.500	BATE	15:12:08
32	3580.500	BATE	15:12:08
80	3580.500	CHIX	15:12:08
14	3580.500	BATE	15:11:41
31	3580.500	BATE	15:11:40
172	3580.500	BATE	15:11:40
562	3581.000	LSE	15:11:39
127	3580.500	LSE	15:10:36
386	3580.500	LSE	15:10:36
64	3581.000	CHIX	15:10:31
373	3581.000	LSE	15:10:31
127	3581.000	CHIX	15:10:31
94	3581.000	CHIX	15:10:31
309	3581.000	CHIX	15:10:31
57	3581.000	LSE	15:10:31
11	3581.000	LSE	15:10:25
50	3581.000	LSE	15:10:16
235	3580.500	LSE	15:09:31
276	3580.500	LSE	15:09:31
220	3581.000	LSE	15:09:21
352	3581.000	LSE	15:09:21
608	3580.500	LSE	15:08:51
281	3581.000	LSE	15:08:35
139	3581.000	LSE	15:08:35
74	3581.000	LSE	15:08:35
540	3581.000	LSE	15:08:09
19	3581.000	LSE	15:08:09
486	3580.500	LSE	15:07:46
485	3581.000	LSE	15:07:05
44	3581.500	LSE	15:06:35
1	3581.500	BATE	15:06:35
512	3581.500	LSE	15:06:35
690	3581.500	BATE	15:06:13
582	3582.000	LSE	15:06:13
655	3582.000	CHIX	15:06:13
547	3581.000	LSE	15:05:02
339	3581.000	LSE	15:05:02
166	3581.000	LSE	15:05:02
39	3581.000	LSE	15:05:02
493	3580.500	LSE	15:04:12
293	3580.000	LSE	15:03:21
222	3580.000	LSE	15:03:21
686	3580.000	BATE	15:03:21
530	3579.500	LSE	15:02:45
262	3579.500	CHIX	15:02:45
390	3579.500	CHIX	15:02:45
612	3579.500	LSE	15:02:20
475	3580.000	LSE	15:02:12
579	3580.000	LSE	15:02:12
10	3580.000	BATE	15:02:12
69	3580.000	BATE	15:02:12
591	3580.000	BATE	15:02:12
863	3579.500	LSE	15:01:22
505	3578.500	LSE	15:00:10
652	3578.500	CHIX	15:00:10
535	3578.500	LSE	14:58:07
6	3578.500	CHIX	14:58:07
409	3578.500	CHIX	14:58:07
158	3578.500	CHIX	14:58:07
517	3579.000	LSE	14:57:56
32	3578.000	LSE	14:57:16
550	3578.500	LSE	14:56:24
335	3579.000	LSE	14:55:25
250	3579.000	LSE	14:55:25
63	3579.500	LSE	14:55:20
264	3579.500	LSE	14:55:20
249	3579.500	LSE	14:55:20
557	3581.000	LSE	14:54:57
125	3582.000	LSE	14:54:48
286	3582.000	LSE	14:54:47
152	3582.000	LSE	14:54:47
60	3582.000	LSE	14:54:47
179	3582.000	LSE	14:54:42
240	3582.000	LSE	14:54:42
125	3582.000	CHIX	14:54:21
500	3582.000	CHIX	14:54:21
30	3582.000	CHIX	14:54:19
154	3582.000	LSE	14:54:19
205	3582.000	LSE	14:54:19
181	3582.000	LSE	14:54:19
146	3583.000	LSE	14:54:13
39	3583.000	LSE	14:54:13
292	3583.000	LSE	14:54:12
450	3583.500	LSE	14:54:12
38	3583.500	LSE	14:54:12
93	3583.500	BATE	14:54:12
500	3583.500	BATE	14:54:12
400	3584.500	LSE	14:53:34
81	3584.500	LSE	14:53:34
18	3584.500	LSE	14:53:34
300	3585.000	LSE	14:53:11
173	3585.000	LSE	14:53:11
29	3585.000	LSE	14:53:11
579	3585.500	LSE	14:53:10
279	3584.500	LSE	14:52:14
523	3585.000	LSE	14:52:14
577	3585.000	BATE	14:52:14
705	3585.500	CHIX	14:51:57
99	3583.500	LSE	14:50:58
482	3584.000	LSE	14:50:25
473	3584.500	LSE	14:50:19
531	3581.500	LSE	14:48:59
526	3584.000	LSE	14:48:29
690	3584.000	CHIX	14:48:29
570	3584.000	LSE	14:47:45
644	3584.000	BATE	14:47:45
7	3584.000	BATE	14:47:33
11	3584.000	BATE	14:47:33
49	3584.000	BATE	14:47:33
486	3584.500	LSE	14:47:15
117	3582.500	LSE	14:46:28
200	3582.500	LSE	14:46:28
197	3582.500	LSE	14:46:28
317	3583.000	CHIX	14:46:27
79	3583.000	CHIX	14:46:27
199	3583.000	CHIX	14:46:27
480	3583.000	LSE	14:46:27
24	3583.000	LSE	14:46:07
505	3580.500	LSE	14:45:38
169	3582.500	LSE	14:45:04
100	3582.500	LSE	14:45:04
20	3582.500	LSE	14:45:04
100	3582.500	LSE	14:45:02
100	3582.500	LSE	14:45:02
243	3582.500	LSE	14:44:23
108	3582.500	LSE	14:44:23
84	3582.500	LSE	14:44:22
100	3582.500	LSE	14:44:22
146	3585.000	LSE	14:44:09
103	3585.000	LSE	14:44:09
100	3585.000	LSE	14:44:09
14	3585.000	LSE	14:44:09
100	3585.000	LSE	14:44:05
7	3585.000	LSE	14:44:05
575	3586.000	BATE	14:44:03
465	3586.000	CHIX	14:44:03
237	3586.000	CHIX	14:44:03
508	3586.000	LSE	14:44:03
69	3585.500	LSE	14:43:10
492	3585.500	LSE	14:43:09
173	3586.000	LSE	14:42:57
314	3586.000	LSE	14:42:45
1	3588.000	LSE	14:42:40
479	3588.000	LSE	14:42:40
90	3588.000	LSE	14:42:40
177	3588.500	CHIX	14:42:38
522	3588.500	LSE	14:42:37
135	3588.500	LSE	14:42:05
274	3588.500	LSE	14:42:05
126	3588.500	LSE	14:42:05
19	3588.500	LSE	14:42:04
29	3588.500	LSE	14:42:00
2	3588.500	LSE	14:41:56
35	3588.500	LSE	14:41:55
71	3588.500	LSE	14:41:54
173	3588.500	LSE	14:41:51
29	3588.500	LSE	14:41:50
165	3588.500	LSE	14:41:50
92	3588.500	LSE	14:41:50
113	3588.500	LSE	14:41:50
210	3588.500	LSE	14:41:46
301	3588.500	CHIX	14:41:46
175	3588.500	LSE	14:41:46
57	3588.500	CHIX	14:41:41
75	3588.500	CHIX	14:41:40
140	3588.500	LSE	14:41:39
105	3588.500	LSE	14:41:39
100	3588.500	LSE	14:41:39
395	3588.500	LSE	14:41:39
200	3588.500	LSE	14:41:27
100	3588.500	LSE	14:41:24
171	3587.000	LSE	14:41:05
347	3588.000	BATE	14:41:03
71	3588.000	CHIX	14:41:03
15	3588.000	BATE	14:41:03
24	3588.000	BATE	14:41:03
97	3588.000	CHIX	14:41:03
92	3588.000	BATE	14:41:03
51	3588.000	CHIX	14:41:03
95	3588.000	BATE	14:41:03
18	3588.000	BATE	14:41:03
568	3588.000	LSE	14:41:03
110	3588.000	CHIX	14:41:03
100	3588.000	CHIX	14:41:03
35	3588.000	BATE	14:41:03
158	3588.000	CHIX	14:41:03
47	3588.000	BATE	14:41:03
35	3588.000	CHIX	14:41:03
100	3584.500	LSE	14:39:42
41	3584.500	LSE	14:39:36
139	3584.500	CHIX	14:39:20
400	3583.500	LSE	14:38:48
81	3583.500	LSE	14:38:48
116	3583.500	LSE	14:38:48
32	3582.500	LSE	14:38:26
505	3583.000	LSE	14:38:14
37	3585.000	LSE	14:37:43
82	3585.000	LSE	14:37:43
465	3585.000	LSE	14:37:43
436	3588.000	LSE	14:37:30
100	3588.000	LSE	14:37:29
517	3590.000	LSE	14:36:54
475	3591.000	LSE	14:36:42
140	3591.000	CHIX	14:36:42
449	3591.000	CHIX	14:36:42
705	3591.000	BATE	14:36:42
169	3590.000	LSE	14:35:48
195	3590.000	LSE	14:35:44
207	3590.000	LSE	14:35:44
571	3589.500	LSE	14:34:30
698	3590.500	CHIX	14:34:23
300	3591.000	BATE	14:34:14
65	3591.000	BATE	14:34:14
245	3591.000	BATE	14:34:14
91	3591.000	LSE	14:34:11
100	3591.000	LSE	14:34:11
100	3591.000	LSE	14:34:09
100	3591.000	LSE	14:34:09
148	3591.000	LSE	14:34:01
18	3591.000	LSE	14:34:00
55	3591.500	LSE	14:34:00
441	3591.500	LSE	14:33:56
138	3591.500	LSE	14:33:43
100	3591.500	LSE	14:33:43
300	3591.500	LSE	14:33:42
92	3591.500	LSE	14:33:42
707	3592.000	CHIX	14:33:39
82	3590.500	CHIX	14:33:12
41	3590.500	CHIX	14:33:12
75	3590.500	CHIX	14:33:12
46	3590.500	CHIX	14:33:10
446	3590.500	LSE	14:33:06
113	3590.500	LSE	14:33:06
4	3590.500	CHIX	14:33:06
65	3592.000	LSE	14:32:33
20	3592.000	LSE	14:32:33
143	3592.000	LSE	14:32:33
243	3592.000	LSE	14:32:33
25	3592.000	LSE	14:32:33
358	3593.000	LSE	14:32:27
100	3593.000	LSE	14:32:26
100	3593.000	LSE	14:32:26
298	3592.500	LSE	14:32:01
285	3592.500	LSE	14:32:01
593	3593.500	LSE	14:32:01
26	3594.500	BATE	14:32:01
198	3594.500	BATE	14:32:01
9	3594.500	BATE	14:32:01
208	3594.500	BATE	14:32:01
10	3594.500	BATE	14:32:01
16	3594.500	BATE	14:32:01
176	3594.500	BATE	14:32:01
42	3594.500	BATE	14:32:01
582	3595.000	LSE	14:32:01
366	3595.000	CHIX	14:32:01
297	3595.000	CHIX	14:32:01
351	3595.000	LSE	14:31:06
63	3595.000	LSE	14:31:06
63	3595.000	LSE	14:31:06
70	3595.500	LSE	14:31:06
456	3595.500	LSE	14:31:06
708	3596.000	LSE	14:31:03
796	3596.500	LSE	14:31:03
470	3596.500	CHIX	14:31:03
228	3596.500	CHIX	14:31:03
216	3592.500	LSE	14:30:05
339	3592.500	LSE	14:30:05
86	3593.000	BATE	14:30:05
261	3593.000	BATE	14:30:05
349	3593.000	BATE	14:30:05
139	3593.000	LSE	14:30:03
400	3593.000	LSE	14:30:03
2	3593.500	CHIX	14:30:03
607	3593.500	CHIX	14:30:03
511	3593.500	LSE	14:30:03
579	3592.500	LSE	14:29:03
105	3593.500	LSE	14:28:03
434	3593.500	LSE	14:28:01
616	3595.000	CHIX	14:27:27
64	3595.000	CHIX	14:27:27
513	3596.000	BATE	14:27:23
16	3596.000	LSE	14:27:23
178	3596.000	LSE	14:27:23
270	3596.000	LSE	14:27:23
47	3596.000	LSE	14:27:22
92	3596.000	BATE	14:27:11
549	3596.500	LSE	14:27:11
568	3596.500	LSE	14:26:51
37	3596.500	LSE	14:26:51
14	3596.500	CHIX	14:26:31
278	3596.500	CHIX	14:26:31
313	3596.500	CHIX	14:26:12
447	3596.500	LSE	14:26:02
246	3596.500	LSE	14:26:02
23	3596.500	LSE	14:25:06
22	3596.500	LSE	14:25:06
276	3596.500	LSE	14:25:06
42	3596.500	LSE	14:25:06
186	3596.500	LSE	14:25:06
548	3594.500	LSE	14:24:16
585	3594.500	CHIX	14:24:16
12	3594.500	LSE	14:23:36
303	3594.500	LSE	14:23:36
228	3594.500	LSE	14:23:24
576	3590.500	LSE	14:21:39
537	3597.000	LSE	14:19:25
352	3598.500	LSE	14:18:03
176	3598.500	LSE	14:18:03
507	3599.000	LSE	14:18:02
112	3599.000	LSE	14:18:02
681	3599.000	BATE	14:18:02
517	3599.000	CHIX	14:18:02
105	3599.000	CHIX	14:18:02
63	3599.000	LSE	14:17:13
270	3599.000	LSE	14:16:18
50	3599.000	LSE	14:16:18
526	3600.500	LSE	14:14:03
254	3600.500	LSE	14:14:03
35	3600.500	LSE	14:14:01
100	3600.500	LSE	14:13:53
100	3600.500	LSE	14:13:52
608	3600.500	LSE	14:13:22
186	3600.500	BATE	14:13:22
428	3600.500	BATE	14:13:22
542	3601.000	LSE	14:12:53
653	3599.000	LSE	14:11:26
700	3599.000	CHIX	14:11:26
453	3597.000	LSE	14:06:50
43	3597.000	LSE	14:06:47
594	3597.500	CHIX	14:06:25
322	3598.000	LSE	14:05:32
227	3598.000	LSE	14:05:32
14	3598.000	LSE	14:05:32
511	3599.500	LSE	14:03:54
640	3600.000	CHIX	14:03:12
548	3600.000	LSE	14:01:44
528	3599.000	LSE	14:00:05
262	3599.500	BATE	13:58:46
225	3599.500	BATE	13:58:46
557	3599.500	LSE	13:57:58
128	3599.500	BATE	13:57:37
567	3597.500	LSE	13:56:02
654	3597.500	CHIX	13:56:02
50	3594.500	LSE	13:54:58
472	3599.000	LSE	13:54:55
565	3599.500	LSE	13:53:43
2	3599.500	LSE	13:53:43
481	3599.500	CHIX	13:53:15
94	3599.500	CHIX	13:53:15
454	3599.500	LSE	13:53:15
138	3599.500	LSE	13:53:15
19	3599.500	CHIX	13:53:09
48	3599.500	CHIX	13:53:08
13	3599.500	CHIX	13:53:07
542	3598.500	LSE	13:51:54
498	3594.500	LSE	13:46:45
12	3595.000	LSE	13:46:16
144	3595.000	CHIX	13:46:16
513	3595.000	CHIX	13:46:16
670	3595.000	BATE	13:46:16
277	3595.000	LSE	13:46:16
307	3595.000	LSE	13:46:16
78	3594.000	LSE	13:43:07
200	3594.000	LSE	13:43:07
200	3594.000	LSE	13:43:07
498	3590.500	LSE	13:41:16
425	3590.000	LSE	13:39:22
140	3590.000	LSE	13:39:22
277	3590.000	CHIX	13:39:22
293	3590.000	CHIX	13:39:22
114	3589.000	LSE	13:38:46
78	3589.000	LSE	13:38:46
682	3589.000	CHIX	13:37:11
687	3589.000	BATE	13:37:11
515	3589.000	LSE	13:37:11
560	3589.000	LSE	13:36:51
36	3587.500	BATE	13:35:57
643	3587.500	LSE	13:35:57
633	3584.500	CHIX	13:32:59
554	3584.500	LSE	13:32:59
515	3585.000	LSE	13:32:07
182	3582.500	LSE	13:30:46
446	3582.500	LSE	13:30:46
538	3580.000	LSE	13:30:08
578	3578.500	CHIX	13:27:50
655	3578.500	LSE	13:27:50
107	3574.000	LSE	13:25:31
107	3574.000	LSE	13:25:31
132	3574.000	LSE	13:25:31
71	3574.000	LSE	13:25:31
159	3574.000	LSE	13:25:31
96	3574.000	LSE	13:25:05
202	3574.000	LSE	13:25:04
183	3574.000	LSE	13:25:00
648	3569.000	BATE	13:23:07
501	3569.000	LSE	13:22:34
509	3571.000	LSE	13:20:41
93	3573.000	LSE	13:18:47
232	3573.000	LSE	13:18:44
7	3573.000	LSE	13:17:45
52	3573.000	LSE	13:17:45
114	3573.000	LSE	13:17:45
66	3573.000	LSE	13:17:44
114	3573.500	CHIX	13:17:07
464	3573.500	CHIX	13:17:07
13	3573.500	CHIX	13:17:07
510	3573.500	LSE	13:15:57
49	3573.500	LSE	13:15:57
381	3574.000	LSE	13:13:44
36	3574.000	CHIX	13:13:44
500	3574.000	CHIX	13:13:44
78	3574.000	CHIX	13:13:44
139	3574.000	LSE	13:13:44
533	3571.000	LSE	13:09:45
371	3574.000	BATE	13:08:44
335	3574.000	BATE	13:08:44
400	3574.000	LSE	13:07:27
75	3574.000	LSE	13:07:27
531	3576.000	LSE	13:04:58
24	3578.000	CHIX	13:02:27
72	3578.000	CHIX	13:02:27
161	3578.000	CHIX	13:02:26
54	3578.000	CHIX	13:02:26
21	3578.000	CHIX	13:02:24
124	3578.000	CHIX	13:02:24
148	3578.000	CHIX	13:02:24
253	3578.000	LSE	13:02:24
159	3578.000	LSE	13:02:24
83	3578.000	LSE	13:02:24
81	3579.000	LSE	13:01:45
175	3579.000	LSE	13:01:44
173	3579.000	LSE	13:01:43
127	3579.000	LSE	13:01:32
533	3579.000	LSE	13:00:43
498	3579.000	LSE	12:59:18
225	3579.000	LSE	12:59:18
328	3579.000	LSE	12:59:18
619	3577.500	CHIX	12:55:52
92	3577.500	CHIX	12:55:52
208	3577.500	LSE	12:55:52
251	3577.500	LSE	12:55:52
100	3577.500	LSE	12:55:52
280	3577.000	LSE	12:55:06
223	3577.000	LSE	12:55:06
534	3575.500	LSE	12:51:52
441	3575.500	BATE	12:51:02
222	3575.500	BATE	12:51:02
572	3575.000	LSE	12:49:10
75	3576.500	CHIX	12:46:09
49	3576.500	CHIX	12:46:09
51	3576.500	CHIX	12:46:09
89	3576.500	CHIX	12:46:09
423	3576.500	CHIX	12:46:09
241	3576.500	LSE	12:46:04
343	3576.500	LSE	12:46:01
99	3577.500	LSE	12:43:22
474	3577.500	LSE	12:43:21
319	3577.500	LSE	12:41:15
242	3577.500	LSE	12:41:15
137	3577.500	CHIX	12:39:33
476	3577.500	CHIX	12:39:33
10	3577.500	CHIX	12:39:33
550	3577.500	LSE	12:38:26
99	3578.500	BATE	12:37:52
200	3578.500	BATE	12:37:51
355	3578.500	BATE	12:37:51
355	3579.000	LSE	12:36:29
210	3579.000	LSE	12:36:29
486	3579.000	LSE	12:34:41
333	3579.000	LSE	12:33:10
178	3579.000	LSE	12:33:10
508	3579.500	LSE	12:33:09
257	3579.500	CHIX	12:33:07
363	3579.500	CHIX	12:33:07
155	3576.000	LSE	12:26:58
401	3576.000	LSE	12:26:58
507	3577.000	LSE	12:23:54
79	3577.500	CHIX	12:23:32
112	3577.500	CHIX	12:23:32
500	3577.500	CHIX	12:23:32
106	3578.000	BATE	12:22:07
493	3578.000	BATE	12:22:07
282	3578.000	LSE	12:22:06
289	3578.000	LSE	12:22:06
378	3581.000	LSE	12:18:49
32	3581.000	LSE	12:18:49
55	3581.000	LSE	12:18:49
55	3581.000	LSE	12:18:49
44	3581.000	LSE	12:18:48
13	3581.000	LSE	12:18:48
389	3582.500	LSE	12:16:59
189	3582.500	LSE	12:16:59
609	3582.500	CHIX	12:16:59
153	3582.000	BATE	12:12:56
24	3582.000	BATE	12:12:56
130	3582.500	LSE	12:12:56
393	3582.500	LSE	12:12:56
507	3583.000	LSE	12:12:41
434	3582.000	BATE	12:08:11
322	3582.500	CHIX	12:08:11
65	3582.500	CHIX	12:08:11
235	3582.500	CHIX	12:08:11
206	3583.500	LSE	12:04:53
363	3583.500	LSE	12:04:53
100	3586.000	CHIX	12:02:25
500	3586.000	CHIX	12:02:25
100	3586.000	CHIX	12:02:25
249	3585.500	LSE	12:02:12
295	3585.500	LSE	12:02:12
575	3585.500	LSE	12:00:00
290	3586.500	BATE	11:58:03
465	3586.500	CHIX	11:58:03
151	3586.500	CHIX	11:58:03
204	3586.500	BATE	11:58:03
28	3586.500	BATE	11:58:03
26	3586.500	BATE	11:58:03
24	3586.500	BATE	11:58:03
485	3587.000	LSE	11:57:50
476	3587.000	LSE	11:55:07
419	3585.500	LSE	11:52:45
140	3585.500	LSE	11:52:45
504	3586.500	LSE	11:49:55
167	3587.500	CHIX	11:49:41
420	3587.500	CHIX	11:49:41
573	3587.500	LSE	11:48:46
503	3588.000	LSE	11:46:21
579	3587.500	LSE	11:43:03
251	3587.500	CHIX	11:40:17
428	3587.500	CHIX	11:40:17
494	3588.000	LSE	11:40:11
216	3588.000	BATE	11:40:11
445	3588.000	BATE	11:40:11
83	3589.000	LSE	11:37:13
434	3589.000	LSE	11:37:13
493	3590.500	LSE	11:33:42
654	3590.500	CHIX	11:33:42
534	3590.000	LSE	11:30:03
510	3588.500	LSE	11:28:00
574	3589.000	CHIX	11:26:33
156	3588.500	BATE	11:25:13
525	3588.500	BATE	11:25:13
6	3588.500	BATE	11:25:08
204	3588.000	LSE	11:23:59
362	3588.000	LSE	11:23:59
39	3587.500	LSE	11:22:48
450	3587.500	LSE	11:22:48
369	3588.500	LSE	11:20:18
140	3588.500	LSE	11:20:18
46	3589.000	CHIX	11:19:34
432	3589.000	CHIX	11:19:34
234	3589.000	CHIX	11:19:34
457	3587.500	LSE	11:16:19
20	3587.500	LSE	11:16:19
538	3598.000	LSE	11:12:33
53	3599.000	CHIX	11:11:51
229	3599.000	CHIX	11:11:51
55	3599.000	CHIX	11:11:51
200	3599.000	CHIX	11:11:51
83	3599.000	CHIX	11:11:51
404	3598.000	LSE	11:11:11
172	3598.000	LSE	11:11:11
693	3598.000	BATE	11:11:11
200	3595.500	LSE	11:08:21
191	3595.500	LSE	11:08:21
146	3595.500	LSE	11:08:21
478	3597.000	LSE	11:07:04
548	3596.000	LSE	11:06:10
31	3596.000	LSE	11:06:10
41	3596.500	CHIX	11:05:47
287	3596.500	CHIX	11:05:47
267	3596.500	CHIX	11:05:42
360	3597.000	LSE	11:05:41
218	3597.000	LSE	11:05:41
544	3597.500	LSE	11:04:39
421	3597.500	LSE	11:04:32
124	3597.500	LSE	11:04:32
249	3597.000	LSE	11:00:52
303	3597.000	LSE	11:00:52
581	3596.500	CHIX	11:00:09
514	3596.500	LSE	10:59:32
166	3597.500	LSE	10:58:23
306	3597.500	LSE	10:58:23
545	3599.000	LSE	10:57:53
394	3597.500	LSE	10:55:19
87	3597.500	LSE	10:55:19
578	3597.500	BATE	10:54:21
20	3597.500	BATE	10:54:21
42	3597.500	BATE	10:54:21
58	3597.500	BATE	10:54:21
578	3598.000	LSE	10:54:21
63	3598.000	CHIX	10:54:21
612	3598.000	CHIX	10:54:21
584	3590.500	LSE	10:49:32
54	3589.500	LSE	10:47:15
450	3589.500	LSE	10:47:15
54	3589.500	LSE	10:47:15
498	3590.500	CHIX	10:44:57
97	3590.500	CHIX	10:44:57
575	3590.500	LSE	10:44:57
524	3591.500	LSE	10:43:11
14	3591.500	LSE	10:43:07
552	3591.000	LSE	10:42:20
492	3591.500	LSE	10:40:34
80	3590.500	BATE	10:39:37
51	3590.500	BATE	10:39:37
300	3590.500	BATE	10:39:37
88	3590.500	BATE	10:39:36
10	3590.500	BATE	10:39:36
112	3590.500	BATE	10:39:36
510	3590.500	LSE	10:39:36
98	3588.500	LSE	10:38:06
324	3588.500	LSE	10:38:06
66	3588.500	LSE	10:38:06
527	3589.000	LSE	10:37:44
661	3589.000	CHIX	10:37:44
508	3587.500	LSE	10:34:43
645	3588.000	CHIX	10:30:43
27	3588.000	CHIX	10:30:43
550	3588.000	LSE	10:30:43
391	3588.000	LSE	10:30:27
190	3588.000	LSE	10:30:27
592	3586.000	BATE	10:29:11
703	3586.500	LSE	10:29:11
599	3586.500	CHIX	10:29:11
502	3580.000	LSE	10:20:30
549	3581.500	LSE	10:19:42
599	3581.000	BATE	10:19:11
661	3581.000	CHIX	10:19:11
211	3581.000	LSE	10:19:11
424	3581.000	LSE	10:19:11
20	3579.000	CHIX	10:17:41
326	3578.500	LSE	10:15:53
234	3578.500	LSE	10:15:53
121	3577.500	LSE	10:13:19
27	3577.500	LSE	10:13:19
365	3577.500	LSE	10:13:18
624	3577.500	CHIX	10:10:56
379	3577.500	LSE	10:10:56
107	3577.500	LSE	10:10:56
558	3575.000	LSE	10:09:40
576	3573.500	LSE	10:05:45
634	3573.500	CHIX	10:05:45
451	3578.000	BATE	10:02:42
14	3578.000	BATE	10:02:23
73	3578.000	BATE	10:02:23
119	3578.000	BATE	10:02:23
534	3578.500	LSE	10:02:14
511	3578.000	LSE	10:00:37
540	3576.500	LSE	09:58:26
388	3576.500	CHIX	09:58:26
31	3576.500	CHIX	09:58:26
20	3576.500	CHIX	09:58:26
146	3576.500	CHIX	09:58:26
123	3576.500	CHIX	09:58:26
583	3579.500	LSE	09:54:34
589	3580.000	LSE	09:54:30
514	3580.500	LSE	09:54:23
331	3580.500	LSE	09:54:23
225	3580.500	LSE	09:54:23
425	3573.500	LSE	09:52:40
144	3573.500	LSE	09:52:40
229	3573.000	CHIX	09:52:15
310	3573.000	CHIX	09:52:13
562	3571.500	LSE	09:50:45
592	3572.500	BATE	09:49:55
51	3572.500	BATE	09:49:54
501	3572.500	LSE	09:49:54
519	3572.000	LSE	09:48:28
280	3572.500	LSE	09:48:06
578	3569.500	LSE	09:46:44
690	3569.500	CHIX	09:46:44
471	3564.500	LSE	09:43:45
521	3560.000	LSE	09:41:35
577	3571.000	CHIX	09:38:52
556	3571.000	LSE	09:38:52
22	3571.000	LSE	09:36:16
105	3571.000	LSE	09:36:16
60	3571.000	LSE	09:36:16
333	3571.000	LSE	09:36:16
596	3571.500	BATE	09:35:33
117	3570.000	LSE	09:32:03
440	3570.000	LSE	09:32:03
694	3571.000	CHIX	09:31:17
251	3571.000	LSE	09:29:38
248	3571.000	LSE	09:29:38
69	3570.500	LSE	09:27:58
502	3570.500	LSE	09:27:58
555	3570.000	LSE	09:27:21
16	3570.000	CHIX	09:27:10
109	3570.000	CHIX	09:27:10
522	3570.000	CHIX	09:27:10
391	3570.000	BATE	09:27:10
207	3570.000	BATE	09:27:10
451	3570.000	LSE	09:26:05
120	3570.000	LSE	09:26:05
503	3565.000	LSE	09:25:14
468	3562.500	LSE	09:23:33
479	3566.000	LSE	09:22:27
577	3566.500	LSE	09:21:55
677	3567.000	CHIX	09:21:55
511	3565.500	LSE	09:19:00
291	3568.500	LSE	09:17:48
254	3568.500	LSE	09:17:48
15	3569.000	LSE	09:17:29
480	3569.000	LSE	09:17:29
559	3574.500	LSE	09:15:40
538	3575.000	LSE	09:13:57
647	3575.000	CHIX	09:13:57
478	3575.000	LSE	09:13:39
704	3574.000	BATE	09:12:31
522	3574.000	LSE	09:12:31
305	3574.500	LSE	09:12:09
200	3574.500	LSE	09:12:09
5	3569.000	LSE	09:10:29
472	3569.000	LSE	09:10:29
636	3570.000	CHIX	09:10:28
499	3570.000	LSE	09:10:28
200	3567.500	LSE	09:09:00
548	3568.000	LSE	09:09:00
27	3568.000	LSE	09:09:00
225	3568.000	LSE	09:08:58
236	3568.000	LSE	09:08:24
566	3566.000	LSE	09:07:24
513	3564.500	LSE	09:06:50
132	3564.500	LSE	09:06:50
580	3563.500	LSE	09:05:04
692	3561.500	CHIX	09:04:15
202	3562.000	LSE	09:03:39
323	3562.000	LSE	09:03:39
617	3560.500	BATE	09:02:51
548	3561.500	LSE	09:02:51
570	3561.500	LSE	09:01:07
139	3563.000	LSE	09:00:12
337	3563.000	LSE	09:00:12
579	3568.000	CHIX	08:59:37
542	3569.000	LSE	08:59:14
124	3570.000	LSE	08:58:57
403	3570.000	LSE	08:58:57
200	3570.500	LSE	08:58:26
200	3570.000	LSE	08:58:08
584	3570.000	LSE	08:58:08
318	3568.500	LSE	08:57:01
185	3568.500	LSE	08:57:01
525	3564.500	LSE	08:54:44
584	3564.500	LSE	08:54:32
696	3564.500	BATE	08:54:32
639	3565.000	CHIX	08:54:12
544	3563.000	LSE	08:52:32
367	3562.500	LSE	08:50:46
148	3562.500	LSE	08:50:46
536	3564.500	LSE	08:50:01
34	3564.500	LSE	08:50:01
346	3565.500	LSE	08:49:48
173	3565.500	LSE	08:49:48
582	3566.000	LSE	08:49:40
680	3566.500	CHIX	08:48:57
504	3565.000	LSE	08:48:24
528	3565.000	LSE	08:47:43
512	3565.000	LSE	08:46:47
503	3561.500	LSE	08:45:29
684	3562.000	LSE	08:45:10
691	3562.500	CHIX	08:45:10
672	3563.000	BATE	08:45:10
814	3563.000	LSE	08:45:10
606	3559.500	LSE	08:42:57
685	3556.000	CHIX	08:41:25
547	3556.000	LSE	08:41:25
280	3556.000	LSE	08:41:25
323	3547.000	LSE	08:38:30
211	3547.000	LSE	08:38:30
505	3547.000	LSE	08:37:32
569	3547.000	LSE	08:37:20
496	3546.500	LSE	08:36:14
76	3545.500	LSE	08:36:00
672	3538.500	CHIX	08:33:37
154	3540.000	LSE	08:32:03
428	3540.000	LSE	08:32:03
692	3540.000	BATE	08:32:03
75	3542.500	LSE	08:30:31
465	3542.500	LSE	08:30:31
495	3542.000	LSE	08:30:00
196	3542.000	CHIX	08:30:00
298	3542.000	CHIX	08:30:00
126	3542.000	CHIX	08:30:00
538	3543.000	LSE	08:29:13
529	3540.500	LSE	08:28:05
542	3541.000	LSE	08:28:01
433	3540.000	LSE	08:25:10
58	3540.000	LSE	08:25:10
677	3541.500	CHIX	08:24:55
267	3540.500	LSE	08:24:01
238	3540.500	LSE	08:24:01
676	3540.000	BATE	08:22:26
537	3540.000	LSE	08:22:26
388	3541.500	LSE	08:21:38
173	3541.500	LSE	08:21:38
611	3542.000	CHIX	08:21:38
550	3543.500	LSE	08:19:49
580	3547.000	LSE	08:18:41
624	3547.000	CHIX	08:18:41
553	3544.500	LSE	08:17:55
526	3544.500	LSE	08:17:25
226	3540.500	BATE	08:15:56
473	3540.500	BATE	08:15:56
497	3540.500	LSE	08:15:56
14	3540.500	LSE	08:15:56
347	3539.500	LSE	08:14:55
197	3539.500	LSE	08:14:55
528	3537.000	LSE	08:14:30
603	3537.000	CHIX	08:14:30
519	3536.000	LSE	08:13:10
13	3536.000	LSE	08:13:10
328	3534.000	LSE	08:11:51
166	3534.000	LSE	08:11:51
320	3534.000	CHIX	08:11:51
387	3534.000	CHIX	08:11:51
504	3530.000	LSE	08:10:51
75	3530.000	LSE	08:10:51
445	3529.000	BATE	08:09:42
147	3529.000	BATE	08:09:42
562	3529.000	LSE	08:09:41
515	3523.000	CHIX	08:08:30
472	3524.000	LSE	08:08:30
582	3522.500	CHIX	08:07:29
506	3523.000	LSE	08:07:29
478	3516.500	LSE	08:05:50
626	3516.000	CHIX	08:03:56
679	3516.500	BATE	08:03:53
688	3517.000	LSE	08:03:47
625	3517.500	CHIX	08:03:46
596	3518.000	LSE	08:03:36
542	3519.000	LSE	08:03:29
162	3515.500	CHIX	08:03:05
17	3515.500	CHIX	08:03:05
813	3519.000	LSE	08:02:58
588	3518.500	BATE	08:02:58
631	3519.500	CHIX	08:02:58
667	3520.500	LSE	08:02:52
689	3501.000	LSE	08:01:24
267	3501.500	LSE	08:01:24
200	3501.500	LSE	08:01:24
412	3501.500	LSE	08:01:24
516	3497.500	LSE	08:00:50
567	3498.000	LSE	08:00:50
169	3498.000	LSE	08:00:16
723	3498.000	LSE	08:00:16

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

POSQELFLLELFBBL

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53