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

23rd Feb 2022 07:00

RNS Number : 4769C

British American Tobacco PLC

23 February 2022

British American Tobacco p.l.c.

23 February 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:	22 February 2022
Number of ordinary shares of 25 pence each purchased:	340,000
Highest price paid per share (pence):	3391p
Lowest price paid per share (pence):	3277.5p
Volume weighted average price paid per share (pence):	3347.0666p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 164,120,718 of its shares in Treasury. The Company has 2,292,500,941 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 22 February 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	22/02/2022	240,000	3,347.4943	LSE
British American Tobacco p.l.c.	GB0002875804	22/02/2022	65,000	3,345.8343	CHIX
British American Tobacco p.l.c.	GB0002875804	22/02/2022	35,000	3,346.4220	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
399	3387.000	LSE	16:23:39
324	3388.000	LSE	16:23:14
32	3388.000	CHIX	16:23:14
87	3389.000	CHIX	16:23:06
43	3390.000	BATE	16:22:45
119	3390.500	BATE	16:22:33
166	3390.500	LSE	16:22:32
166	3390.500	LSE	16:22:32
97	3390.500	CHIX	16:22:29
27	3390.500	CHIX	16:22:27
109	3389.500	BATE	16:22:03
116	3389.000	BATE	16:22:03
358	3390.500	LSE	16:22:02
98	3389.500	CHIX	16:21:52
58	3389.000	BATE	16:21:01
97	3389.500	CHIX	16:21:00
138	3389.000	LSE	16:20:48
375	3389.000	LSE	16:20:48
30	3389.000	LSE	16:20:48
81	3388.500	CHIX	16:20:39
16	3388.500	CHIX	16:20:39
63	3387.500	BATE	16:20:04
99	3387.500	CHIX	16:19:50
105	3388.500	CHIX	16:19:22
255	3388.500	LSE	16:19:21
250	3388.500	LSE	16:19:21
7	3388.000	CHIX	16:19:09
42	3388.000	CHIX	16:19:06
69	3387.500	CHIX	16:18:22
25	3387.500	CHIX	16:18:22
622	3388.500	LSE	16:17:57
57	3388.500	BATE	16:17:18
25	3388.500	BATE	16:17:18
24	3388.500	BATE	16:17:18
40	3389.500	CHIX	16:17:12
51	3389.500	CHIX	16:17:12
50	3389.500	LSE	16:17:11
256	3389.500	LSE	16:17:11
84	3389.000	CHIX	16:16:34
9	3389.500	BATE	16:16:03
100	3389.500	BATE	16:16:03
97	3389.000	BATE	16:16:03
81	3390.000	CHIX	16:15:48
550	3390.000	LSE	16:15:36
220	3390.500	CHIX	16:15:19
218	3389.500	LSE	16:13:59
138	3389.500	LSE	16:13:59
223	3389.500	LSE	16:13:59
111	3389.500	BATE	16:13:29
108	3389.500	BATE	16:13:29
92	3389.500	CHIX	16:13:21
22	3390.000	CHIX	16:12:54
74	3390.000	CHIX	16:12:53
105	3390.000	CHIX	16:12:53
501	3390.500	LSE	16:12:50
78	3390.500	LSE	16:12:50
509	3391.000	LSE	16:11:10
63	3388.000	BATE	16:10:38
99	3388.000	CHIX	16:10:38
61	3388.000	BATE	16:10:38
63	3389.000	BATE	16:10:02
11	3389.000	CHIX	16:09:52
93	3389.000	CHIX	16:09:52
102	3389.000	CHIX	16:09:51
488	3389.000	LSE	16:09:49
15	3389.000	CHIX	16:09:49
41	3389.000	CHIX	16:09:49
60	3389.000	CHIX	16:09:49
88	3388.000	CHIX	16:08:23
512	3388.000	LSE	16:08:05
77	3387.500	BATE	16:06:52
83	3387.500	CHIX	16:06:52
23	3387.500	BATE	16:06:52
109	3388.000	LSE	16:06:51
108	3388.000	LSE	16:06:51
102	3388.000	LSE	16:06:51
229	3388.000	LSE	16:06:51
94	3386.500	CHIX	16:06:02
180	3386.500	CHIX	16:05:42
130	3386.500	BATE	16:05:42
507	3385.500	LSE	16:05:16
91	3383.500	CHIX	16:04:43
614	3383.500	LSE	16:03:49
106	3384.000	BATE	16:03:24
122	3384.500	BATE	16:03:23
46	3384.500	BATE	16:03:23
91	3384.500	CHIX	16:03:23
75	3384.500	BATE	16:03:23
520	3385.000	LSE	16:03:01
72	3383.000	CHIX	16:01:59
9	3382.500	CHIX	16:01:59
32	3383.000	CHIX	16:01:48
160	3382.000	CHIX	16:01:13
488	3382.500	LSE	16:01:05
138	3382.500	LSE	16:01:05
19	3381.500	CHIX	15:59:59
61	3381.500	CHIX	15:59:59
516	3381.000	LSE	15:59:59
485	3380.500	LSE	15:59:23
94	3380.500	CHIX	15:59:23
126	3380.500	LSE	15:59:16
300	3380.500	LSE	15:58:29
114	3380.500	BATE	15:58:29
99	3380.500	CHIX	15:58:29
5	3381.000	BATE	15:57:48
93	3381.000	BATE	15:57:48
14	3381.000	BATE	15:57:48
559	3381.000	LSE	15:57:48
128	3381.000	CHIX	15:57:48
92	3381.000	CHIX	15:57:48
94	3381.000	CHIX	15:57:48
7	3381.500	LSE	15:57:28
39	3381.500	LSE	15:57:27
562	3381.500	LSE	15:57:21
551	3382.000	LSE	15:56:48
87	3382.000	LSE	15:56:48
24	3378.000	CHIX	15:55:51
259	3380.000	LSE	15:55:46
270	3380.000	LSE	15:55:46
109	3380.000	LSE	15:55:42
118	3379.500	BATE	15:55:42
24	3380.000	CHIX	15:55:36
545	3380.000	LSE	15:55:35
129	3380.000	CHIX	15:54:56
147	3380.500	LSE	15:54:31
356	3380.500	LSE	15:54:31
106	3381.000	BATE	15:53:26
99	3381.500	BATE	15:53:24
7	3381.500	BATE	15:53:24
291	3382.500	LSE	15:53:23
250	3382.500	LSE	15:53:23
36	3382.500	CHIX	15:53:23
180	3382.500	CHIX	15:53:23
133	3382.500	CHIX	15:53:23
849	3382.500	LSE	15:53:04
709	3379.000	LSE	15:51:54
252	3379.000	LSE	15:51:54
111	3377.000	BATE	15:50:08
98	3378.000	CHIX	15:50:03
281	3378.500	LSE	15:49:59
139	3378.500	LSE	15:49:59
194	3378.500	LSE	15:49:59
90	3378.500	CHIX	15:49:59
642	3378.500	LSE	15:49:59
78	3378.500	LSE	15:49:59
113	3378.500	BATE	15:49:11
113	3379.500	CHIX	15:48:12
621	3380.000	LSE	15:47:53
110	3381.500	BATE	15:47:19
95	3382.000	CHIX	15:47:12
22	3382.000	CHIX	15:47:12
71	3382.000	LSE	15:47:12
250	3382.000	LSE	15:47:12
517	3382.500	LSE	15:46:50
111	3377.500	CHIX	15:45:59
356	3378.000	LSE	15:45:58
5	3376.500	CHIX	15:45:14
75	3376.500	CHIX	15:45:14
7	3377.500	BATE	15:45:01
96	3377.500	BATE	15:45:01
109	3378.500	LSE	15:44:59
23	3378.500	LSE	15:44:59
493	3378.500	LSE	15:44:59
23	3378.000	BATE	15:44:59
77	3378.000	BATE	15:44:59
609	3378.500	LSE	15:44:59
8	3379.000	CHIX	15:44:40
95	3377.000	CHIX	15:44:10
5	3377.000	CHIX	15:43:49
120	3376.500	CHIX	15:43:31
68	3376.500	BATE	15:43:31
32	3376.500	BATE	15:43:31
582	3376.500	LSE	15:43:30
511	3377.000	LSE	15:42:53
137	3377.000	CHIX	15:42:33
69	3377.500	CHIX	15:42:08
140	3377.500	CHIX	15:42:08
106	3377.500	BATE	15:42:08
509	3378.000	LSE	15:42:00
74	3378.000	LSE	15:42:00
5	3376.500	LSE	15:41:05
600	3376.500	LSE	15:41:05
250	3377.000	LSE	15:40:56
84	3376.000	CHIX	15:40:06
550	3376.500	LSE	15:40:06
417	3372.000	LSE	15:38:57
10	3370.500	BATE	15:38:07
111	3370.500	BATE	15:38:07
89	3371.000	CHIX	15:38:07
618	3371.500	LSE	15:38:05
95	3371.500	CHIX	15:38:05
584	3372.000	LSE	15:37:53
94	3371.500	BATE	15:36:54
20	3371.500	BATE	15:36:54
142	3371.500	CHIX	15:36:54
213	3371.500	LSE	15:36:54
517	3371.500	LSE	15:36:54
557	3371.500	LSE	15:36:54
30	3370.000	BATE	15:35:06
92	3370.000	CHIX	15:35:06
50	3370.000	BATE	15:35:06
35	3370.000	BATE	15:35:05
7	3370.500	LSE	15:35:00
212	3370.500	LSE	15:35:00
328	3370.500	LSE	15:35:00
21	3370.000	CHIX	15:34:09
59	3370.000	CHIX	15:34:09
403	3370.500	LSE	15:33:56
211	3370.500	LSE	15:33:56
111	3370.500	BATE	15:33:56
97	3370.500	CHIX	15:33:22
496	3370.500	LSE	15:32:53
96	3370.500	LSE	15:32:53
87	3370.500	CHIX	15:32:53
182	3371.500	LSE	15:32:35
135	3371.500	LSE	15:32:35
89	3370.000	CHIX	15:31:37
102	3370.500	BATE	15:31:34
17	3370.500	BATE	15:31:34
118	3370.500	CHIX	15:31:34
54	3370.500	LSE	15:31:30
25	3370.500	BATE	15:31:30
518	3370.500	LSE	15:31:30
90	3370.500	BATE	15:31:30
54	3370.500	LSE	15:31:30
96	3371.500	LSE	15:31:22
673	3371.500	LSE	15:31:22
177	3371.000	LSE	15:29:43
423	3371.000	LSE	15:29:43
51	3371.500	CHIX	15:29:43
100	3371.500	CHIX	15:29:43
534	3371.500	LSE	15:29:43
96	3370.000	LSE	15:29:16
122	3370.000	LSE	15:29:16
21	3367.500	CHIX	15:28:14
54	3367.500	CHIX	15:28:14
27	3367.500	CHIX	15:28:14
29	3367.500	CHIX	15:28:14
538	3366.500	LSE	15:27:51
35	3365.500	BATE	15:27:28
89	3365.500	CHIX	15:27:25
89	3365.500	CHIX	15:27:25
73	3365.500	BATE	15:27:07
124	3366.500	BATE	15:27:03
533	3367.000	LSE	15:27:01
15	3367.000	CHIX	15:27:01
72	3367.000	CHIX	15:27:01
395	3368.000	LSE	15:26:20
64	3368.000	LSE	15:26:20
259	3368.000	LSE	15:26:20
9	3364.500	CHIX	15:26:01
106	3362.500	LSE	15:25:41
43	3360.500	BATE	15:25:14
217	3360.500	LSE	15:24:30
288	3360.500	LSE	15:24:30
96	3360.500	CHIX	15:24:12
617	3361.000	LSE	15:24:11
147	3362.000	CHIX	15:23:21
22	3361.500	LSE	15:23:09
487	3361.500	LSE	15:23:09
415	3362.000	LSE	15:22:34
184	3362.000	LSE	15:22:34
72	3363.000	CHIX	15:21:59
21	3363.000	CHIX	15:21:59
139	3363.000	CHIX	15:21:58
19	3364.500	CHIX	15:21:35
70	3364.500	BATE	15:21:35
41	3364.500	BATE	15:21:35
568	3365.000	LSE	15:21:34
236	3366.000	LSE	15:20:47
385	3366.000	LSE	15:20:47
111	3365.500	BATE	15:20:06
63	3366.000	CHIX	15:20:01
599	3367.000	LSE	15:19:56
23	3367.000	CHIX	15:19:56
71	3367.000	CHIX	15:19:56
107	3367.000	BATE	15:19:56
97	3367.000	CHIX	15:19:56
16	3367.000	BATE	15:19:56
89	3367.000	BATE	15:19:40
4	3366.500	LSE	15:19:06
439	3366.500	LSE	15:19:06
75	3366.500	LSE	15:19:06
142	3366.500	LSE	15:19:06
138	3366.500	LSE	15:19:06
93	3366.000	CHIX	15:18:31
94	3366.000	CHIX	15:18:31
250	3366.500	LSE	15:18:06
274	3366.500	LSE	15:17:32
92	3365.000	BATE	15:17:16
98	3366.000	CHIX	15:17:08
1	3366.000	CHIX	15:17:08
92	3366.000	CHIX	15:17:01
118	3366.500	LSE	15:16:54
436	3366.500	LSE	15:16:54
75	3366.000	LSE	15:16:06
321	3366.000	LSE	15:16:06
108	3366.000	LSE	15:16:06
75	3366.000	LSE	15:16:06
349	3365.500	LSE	15:15:38
225	3365.500	LSE	15:15:38
250	3366.000	LSE	15:15:13
142	3366.000	LSE	15:15:02
368	3366.000	LSE	15:15:02
139	3363.000	LSE	15:14:31
364	3363.000	LSE	15:14:31
81	3361.000	CHIX	15:13:38
125	3361.000	CHIX	15:13:38
111	3361.000	BATE	15:13:38
550	3362.000	LSE	15:13:30
38	3362.000	LSE	15:13:30
82	3362.500	LSE	15:13:27
120	3362.500	CHIX	15:13:27
2	3361.500	CHIX	15:13:12
323	3361.500	LSE	15:13:06
196	3361.500	LSE	15:13:06
186	3360.500	LSE	15:12:43
638	3360.000	LSE	15:12:19
38	3360.000	BATE	15:12:19
72	3360.000	BATE	15:12:19
86	3360.000	CHIX	15:12:19
1	3360.500	CHIX	15:12:13
37	3360.500	CHIX	15:12:13
134	3360.500	CHIX	15:12:13
97	3361.500	CHIX	15:11:17
6	3361.500	BATE	15:11:17
99	3361.500	BATE	15:11:17
18	3361.500	BATE	15:11:17
404	3362.500	LSE	15:11:15
128	3362.500	LSE	15:11:15
117	3362.500	BATE	15:11:15
102	3362.500	CHIX	15:11:15
102	3362.500	BATE	15:11:15
84	3362.500	CHIX	15:11:15
396	3363.000	LSE	15:11:01
97	3363.000	LSE	15:11:01
88	3363.000	LSE	15:11:01
186	3362.500	CHIX	15:10:31
106	3363.000	CHIX	15:10:16
279	3363.500	LSE	15:10:05
281	3363.500	LSE	15:10:05
234	3360.500	LSE	15:09:15
385	3360.500	LSE	15:09:15
106	3362.000	CHIX	15:08:55
22	3362.000	BATE	15:08:55
100	3362.000	BATE	15:08:55
97	3362.500	CHIX	15:08:51
495	3363.500	LSE	15:08:47
129	3363.500	LSE	15:08:47
82	3365.500	CHIX	15:08:09
117	3366.000	BATE	15:08:09
21	3366.500	CHIX	15:08:04
612	3366.500	LSE	15:08:04
72	3366.500	CHIX	15:08:04
100	3368.000	CHIX	15:07:29
15	3368.000	CHIX	15:07:29
241	3368.000	LSE	15:07:29
382	3368.000	LSE	15:07:29
145	3368.000	CHIX	15:07:29
150	3368.000	BATE	15:07:29
97	3368.000	CHIX	15:07:29
123	3368.000	BATE	15:07:29
88	3368.000	CHIX	15:07:29
136	3368.500	LSE	15:07:21
157	3368.500	LSE	15:07:21
123	3368.500	LSE	15:07:21
611	3367.500	LSE	15:06:10
112	3366.000	BATE	15:05:42
91	3366.500	CHIX	15:05:41
59	3366.500	CHIX	15:05:41
89	3366.500	CHIX	15:05:41
120	3367.000	BATE	15:05:40
164	3367.500	BATE	15:05:36
30	3367.500	CHIX	15:05:36
100	3367.500	CHIX	15:05:36
590	3367.500	LSE	15:05:36
160	3368.000	LSE	15:05:36
267	3368.000	LSE	15:05:36
776	3368.000	LSE	15:05:19
130	3368.000	LSE	15:05:19
113	3368.000	BATE	15:05:19
206	3368.000	CHIX	15:05:19
112	3368.000	LSE	15:05:19
74	3368.000	CHIX	15:05:19
100	3367.500	LSE	15:04:13
425	3367.500	LSE	15:04:13
170	3366.500	LSE	15:04:02
34	3366.500	CHIX	15:04:02
9	3366.500	CHIX	15:04:02
150	3366.500	CHIX	15:04:02
92	3366.500	CHIX	15:04:02
308	3366.000	LSE	15:03:25
223	3366.000	LSE	15:03:25
28	3366.500	CHIX	15:03:22
28	3366.500	CHIX	15:03:22
81	3365.500	CHIX	15:02:34
226	3366.000	LSE	15:02:33
343	3366.000	LSE	15:02:33
78	3366.000	BATE	15:02:33
10	3366.000	BATE	15:02:33
30	3366.000	BATE	15:02:29
97	3366.500	CHIX	15:02:24
32	3367.000	CHIX	15:02:03
64	3367.000	CHIX	15:02:03
40	3367.500	BATE	15:01:50
61	3367.500	BATE	15:01:50
8	3367.500	BATE	15:01:50
98	3368.000	CHIX	15:01:49
118	3368.000	LSE	15:01:49
333	3368.000	LSE	15:01:49
118	3368.000	LSE	15:01:49
114	3369.000	CHIX	15:01:46
206	3369.500	LSE	15:01:32
250	3369.500	LSE	15:01:32
68	3369.500	BATE	15:01:18
44	3369.500	BATE	15:01:16
3	3370.000	BATE	15:01:09
25	3370.000	BATE	15:01:09
51	3370.000	BATE	15:01:09
7	3370.000	BATE	15:01:09
22	3370.000	BATE	15:01:09
10	3370.000	BATE	15:01:09
97	3370.500	CHIX	15:01:02
89	3371.000	CHIX	15:01:02
93	3371.500	CHIX	15:01:02
17	3371.500	CHIX	15:01:02
594	3371.500	LSE	15:01:00
11	3371.500	LSE	15:01:00
99	3371.500	CHIX	15:01:00
250	3372.000	LSE	15:00:46
5	3371.500	CHIX	15:00:41
56	3371.500	CHIX	15:00:35
25	3371.000	CHIX	15:00:24
104	3370.000	BATE	15:00:22
130	3370.500	BATE	15:00:14
622	3370.500	LSE	15:00:14
99	3370.500	CHIX	15:00:14
89	3370.500	CHIX	15:00:14
36	3370.500	BATE	15:00:14
81	3370.500	BATE	15:00:09
8	3370.500	BATE	14:59:56
109	3370.500	BATE	14:59:56
597	3371.000	LSE	14:59:56
40	3370.000	CHIX	14:59:50
57	3370.000	CHIX	14:59:50
65	3370.000	CHIX	14:59:50
40	3370.000	CHIX	14:59:50
129	3368.500	CHIX	14:59:26
615	3367.000	LSE	14:59:07
300	3367.500	LSE	14:59:00
100	3367.500	LSE	14:59:00
100	3367.500	LSE	14:59:00
28	3364.500	CHIX	14:58:36
42	3363.500	CHIX	14:58:27
200	3363.500	CHIX	14:58:27
141	3363.500	BATE	14:58:27
139	3364.000	LSE	14:58:21
126	3364.000	LSE	14:58:21
109	3364.000	LSE	14:58:21
343	3364.000	LSE	14:58:21
240	3363.500	LSE	14:58:12
94	3362.500	CHIX	14:58:01
376	3361.000	LSE	14:57:25
64	3361.000	LSE	14:57:25
104	3361.000	LSE	14:57:25
91	3361.000	CHIX	14:57:25
282	3361.500	LSE	14:56:48
259	3361.500	LSE	14:56:48
12	3362.500	BATE	14:56:28
169	3362.500	LSE	14:56:28
30	3362.500	BATE	14:56:28
116	3362.500	BATE	14:56:28
111	3362.500	BATE	14:56:28
123	3363.000	CHIX	14:56:16
18	3363.000	CHIX	14:56:16
67	3363.000	CHIX	14:56:12
363	3363.000	LSE	14:56:12
250	3363.000	LSE	14:56:12
85	3363.000	BATE	14:56:12
31	3363.000	BATE	14:56:12
92	3362.500	CHIX	14:55:25
101	3362.500	CHIX	14:55:25
90	3363.000	BATE	14:55:17
124	3363.000	LSE	14:55:17
262	3363.000	LSE	14:55:17
23	3363.000	LSE	14:55:17
31	3363.000	LSE	14:55:17
178	3363.000	LSE	14:55:17
144	3363.000	CHIX	14:55:17
98	3364.000	CHIX	14:55:15
230	3364.500	LSE	14:55:01
3	3363.000	CHIX	14:54:44
120	3363.000	CHIX	14:54:44
293	3363.500	LSE	14:54:23
250	3363.500	LSE	14:54:23
524	3362.000	LSE	14:54:15
10	3362.000	LSE	14:54:15
60	3360.000	LSE	14:53:48
95	3360.000	CHIX	14:53:46
88	3361.000	CHIX	14:53:42
35	3361.000	BATE	14:53:42
40	3361.000	CHIX	14:53:42
44	3361.000	CHIX	14:53:42
74	3361.000	BATE	14:53:40
4	3361.500	BATE	14:53:40
2	3361.500	BATE	14:53:40
111	3361.500	BATE	14:53:38
99	3361.500	CHIX	14:53:38
182	3362.000	LSE	14:53:37
332	3362.000	LSE	14:53:37
10	3362.000	LSE	14:53:30
81	3361.500	CHIX	14:53:23
619	3361.500	LSE	14:53:17
215	3360.000	CHIX	14:52:55
593	3360.500	LSE	14:52:13
659	3359.000	LSE	14:52:01
10	3359.000	LSE	14:52:01
123	3356.500	BATE	14:51:19
85	3356.000	CHIX	14:51:19
87	3356.500	CHIX	14:51:18
93	3358.000	CHIX	14:51:06
55	3358.000	BATE	14:51:06
45	3358.000	BATE	14:51:06
513	3359.000	LSE	14:51:02
71	3358.500	CHIX	14:50:52
98	3358.000	BATE	14:50:40
10	3358.000	BATE	14:50:40
83	3358.500	CHIX	14:50:36
42	3358.500	CHIX	14:50:36
56	3358.500	CHIX	14:50:36
386	3359.500	LSE	14:50:21
109	3359.500	LSE	14:50:21
33	3359.500	LSE	14:50:20
96	3358.500	CHIX	14:50:05
50	3359.500	LSE	14:49:57
457	3359.500	LSE	14:49:57
526	3360.000	LSE	14:49:51
86	3354.000	CHIX	14:49:08
515	3356.000	LSE	14:49:02
96	3356.000	CHIX	14:49:02
47	3356.000	BATE	14:49:02
72	3356.000	BATE	14:49:02
81	3356.500	CHIX	14:48:39
31	3356.500	BATE	14:48:39
13	3356.500	CHIX	14:48:39
92	3356.500	BATE	14:48:39
98	3357.500	CHIX	14:48:30
104	3357.500	BATE	14:48:30
108	3357.500	BATE	14:48:30
83	3358.000	CHIX	14:48:26
623	3358.500	LSE	14:48:26
85	3358.500	CHIX	14:48:26
515	3358.500	LSE	14:48:26
88	3359.000	CHIX	14:48:26
122	3357.500	BATE	14:47:51
65	3357.500	BATE	14:47:51
22	3357.500	BATE	14:47:51
13	3357.500	BATE	14:47:51
11	3357.500	BATE	14:47:51
572	3357.500	LSE	14:47:51
27	3358.000	CHIX	14:47:47
87	3358.000	CHIX	14:47:47
91	3358.000	CHIX	14:47:47
22	3358.000	CHIX	14:47:47
51	3358.000	CHIX	14:47:47
30	3358.000	CHIX	14:47:47
62	3355.500	CHIX	14:47:22
31	3355.500	BATE	14:47:22
65	3355.500	BATE	14:47:22
40	3355.500	BATE	14:47:22
47	3355.500	BATE	14:47:22
33	3355.500	BATE	14:47:22
120	3355.500	CHIX	14:47:13
402	3355.500	LSE	14:47:13
100	3355.500	LSE	14:47:13
10	3355.500	LSE	14:47:13
29	3355.500	LSE	14:47:13
379	3354.000	LSE	14:47:04
40	3352.500	CHIX	14:46:36
23	3353.000	CHIX	14:46:05
18	3353.000	CHIX	14:46:05
161	3353.000	CHIX	14:46:05
167	3353.000	LSE	14:46:04
429	3353.000	LSE	14:46:04
150	3354.000	LSE	14:45:47
266	3354.000	LSE	14:45:47
150	3354.000	LSE	14:45:47
87	3354.000	CHIX	14:45:47
583	3356.500	LSE	14:45:15
87	3355.000	CHIX	14:45:01
39	3355.500	CHIX	14:44:42
52	3355.500	CHIX	14:44:42
59	3357.500	LSE	14:44:38
439	3357.500	LSE	14:44:38
87	3357.500	CHIX	14:44:38
10	3357.500	LSE	14:44:36
547	3359.000	LSE	14:44:25
59	3359.000	LSE	14:44:25
15	3358.000	CHIX	14:44:10
53	3360.000	CHIX	14:44:02
34	3360.000	CHIX	14:44:02
117	3361.500	BATE	14:43:53
96	3361.500	CHIX	14:43:53
10	3361.500	CHIX	14:43:53
83	3362.500	CHIX	14:43:52
113	3362.500	BATE	14:43:52
97	3362.500	CHIX	14:43:52
87	3362.500	BATE	14:43:52
21	3362.500	BATE	14:43:52
505	3363.000	LSE	14:43:52
123	3363.000	BATE	14:43:52
169	3363.000	CHIX	14:43:41
20	3363.000	CHIX	14:43:40
207	3363.000	LSE	14:43:40
360	3363.000	LSE	14:43:40
123	3361.500	BATE	14:43:18
578	3361.500	LSE	14:43:18
10	3361.500	LSE	14:43:18
10	3361.500	LSE	14:43:18
356	3362.000	LSE	14:43:09
80	3361.500	CHIX	14:43:05
90	3361.500	CHIX	14:43:05
90	3360.000	CHIX	14:42:40
43	3360.500	CHIX	14:42:39
19	3361.500	CHIX	14:42:30
44	3361.500	CHIX	14:42:30
25	3361.500	CHIX	14:42:30
570	3358.500	LSE	14:42:09
357	3359.000	LSE	14:41:57
231	3359.000	LSE	14:41:57
68	3354.500	CHIX	14:41:14
15	3354.500	CHIX	14:41:12
5	3354.500	CHIX	14:41:12
81	3354.500	CHIX	14:41:12
38	3355.000	LSE	14:41:12
316	3355.000	LSE	14:41:12
264	3355.000	LSE	14:41:12
96	3356.500	CHIX	14:40:54
122	3356.500	CHIX	14:40:54
119	3356.500	BATE	14:40:54
111	3357.500	BATE	14:40:48
5	3357.500	BATE	14:40:48
596	3357.500	LSE	14:40:48
11	3357.500	BATE	14:40:48
88	3357.500	BATE	14:40:48
72	3357.500	BATE	14:40:48
20	3357.500	BATE	14:40:48
13	3357.500	BATE	14:40:48
16	3357.500	BATE	14:40:48
37	3358.500	CHIX	14:40:34
1	3358.500	CHIX	14:40:34
53	3358.500	CHIX	14:40:25
90	3358.500	CHIX	14:40:25
98	3358.500	CHIX	14:40:23
95	3359.500	LSE	14:40:22
200	3359.500	LSE	14:40:22
37	3359.500	LSE	14:40:22
190	3359.500	LSE	14:40:22
573	3359.000	LSE	14:40:16
96	3359.000	CHIX	14:40:16
62	3359.000	CHIX	14:40:16
20	3359.000	CHIX	14:40:00
89	3358.500	CHIX	14:39:34
91	3360.000	CHIX	14:39:25
582	3360.500	LSE	14:39:25
39	3361.000	CHIX	14:39:23
49	3361.000	CHIX	14:39:22
975	3361.000	LSE	14:39:22
250	3356.000	LSE	14:38:43
118	3355.000	BATE	14:38:13
80	3355.500	CHIX	14:38:13
86	3358.000	CHIX	14:37:58
573	3359.000	LSE	14:37:58
120	3360.000	BATE	14:37:55
87	3361.500	CHIX	14:37:51
110	3361.500	BATE	14:37:51
21	3362.000	BATE	14:37:50
151	3362.000	BATE	14:37:50
140	3362.000	CHIX	14:37:50
72	3362.500	CHIX	14:37:35
19	3362.500	CHIX	14:37:35
170	3364.500	LSE	14:37:33
405	3364.000	LSE	14:37:33
33	3364.000	LSE	14:37:33
99	3364.000	CHIX	14:37:33
80	3366.000	CHIX	14:37:29
550	3366.000	LSE	14:37:29
89	3366.000	CHIX	14:37:29
87	3365.500	CHIX	14:37:15
121	3364.500	LSE	14:36:59
458	3364.500	LSE	14:36:59
506	3363.500	LSE	14:36:41
81	3361.000	CHIX	14:36:07
6	3361.000	CHIX	14:36:07
42	3360.500	BATE	14:36:06
10	3360.500	BATE	14:36:06
50	3360.500	BATE	14:36:06
99	3361.500	CHIX	14:36:05
127	3361.500	BATE	14:36:05
89	3361.500	CHIX	14:36:05
99	3362.500	CHIX	14:36:05
58	3364.000	LSE	14:36:01
220	3363.500	LSE	14:36:01
250	3363.500	LSE	14:36:01
90	3363.500	BATE	14:36:01
141	3363.000	BATE	14:36:01
93	3363.500	CHIX	14:36:01
250	3364.000	LSE	14:36:00
278	3363.500	CHIX	14:35:42
608	3363.500	LSE	14:35:42
240	3361.500	LSE	14:35:19
9	3357.000	BATE	14:35:04
58	3357.000	BATE	14:35:04
160	3357.500	LSE	14:34:57
60	3357.500	BATE	14:34:57
100	3357.500	BATE	14:34:57
60	3357.500	BATE	14:34:57
354	3357.500	LSE	14:34:57
80	3358.000	CHIX	14:34:51
116	3358.000	CHIX	14:34:51
26	3358.000	CHIX	14:34:51
507	3357.000	LSE	14:34:43
100	3357.500	CHIX	14:34:36
103	3358.000	CHIX	14:34:31
574	3358.500	LSE	14:34:31
81	3358.500	CHIX	14:34:31
124	3355.000	BATE	14:34:08
117	3355.000	BATE	14:34:08
92	3357.500	CHIX	14:34:03
557	3358.000	LSE	14:34:03
50	3358.000	LSE	14:34:03
90	3358.500	CHIX	14:34:03
76	3359.000	LSE	14:34:02
240	3359.000	LSE	14:34:02
250	3359.000	LSE	14:34:02
6	3359.000	CHIX	14:34:02
114	3359.000	CHIX	14:33:58
261	3356.500	LSE	14:33:44
9	3356.500	BATE	14:33:34
105	3356.500	BATE	14:33:33
87	3356.500	CHIX	14:33:33
99	3361.500	LSE	14:33:26
478	3361.500	LSE	14:33:26
9	3358.500	CHIX	14:33:18
110	3358.500	CHIX	14:33:18
587	3358.500	LSE	14:33:18
451	3358.500	LSE	14:33:18
100	3358.500	LSE	14:33:11
100	3358.500	LSE	14:33:11
18	3351.000	CHIX	14:32:41
64	3351.000	CHIX	14:32:41
2	3351.000	CHIX	14:32:40
109	3352.000	BATE	14:32:31
17	3352.000	BATE	14:32:31
97	3351.000	CHIX	14:32:31
524	3352.000	LSE	14:32:31
50	3352.000	LSE	14:32:30
100	3352.000	BATE	14:32:24
199	3352.500	LSE	14:32:21
19	3355.000	CHIX	14:32:17
82	3355.000	CHIX	14:32:17
94	3354.500	CHIX	14:32:17
81	3355.500	CHIX	14:32:10
10	3355.500	CHIX	14:32:10
74	3355.500	CHIX	14:32:10
38	3355.500	CHIX	14:32:10
14	3356.000	LSE	14:32:09
91	3356.000	CHIX	14:32:09
524	3356.000	LSE	14:32:09
117	3356.500	BATE	14:32:05
92	3356.500	BATE	14:32:05
108	3356.500	BATE	14:32:05
19	3356.500	BATE	14:32:05
12	3358.500	CHIX	14:32:03
124	3358.500	CHIX	14:32:03
556	3358.500	LSE	14:32:03
394	3358.500	LSE	14:32:03
162	3358.500	LSE	14:32:02
92	3359.000	CHIX	14:31:57
9	3358.000	CHIX	14:31:49
110	3357.500	BATE	14:31:49
86	3358.000	CHIX	14:31:49
10	3356.500	BATE	14:31:38
12	3356.500	BATE	14:31:38
7	3356.500	BATE	14:31:31
7	3356.500	BATE	14:31:31
89	3356.500	BATE	14:31:31
100	3356.000	LSE	14:31:30
100	3356.000	LSE	14:31:30
100	3356.000	LSE	14:31:30
6	3356.000	LSE	14:31:30
44	3356.500	CHIX	14:31:30
51	3356.500	CHIX	14:31:30
86	3356.500	CHIX	14:31:19
570	3357.000	LSE	14:31:19
10	3357.000	CHIX	14:31:19
160	3357.000	CHIX	14:31:17
469	3355.000	LSE	14:31:01
66	3355.000	LSE	14:31:01
7	3353.500	CHIX	14:30:51
74	3353.500	CHIX	14:30:50
30	3353.500	LSE	14:30:50
121	3353.500	LSE	14:30:50
100	3353.500	LSE	14:30:45
118	3353.500	LSE	14:30:44
90	3355.500	CHIX	14:30:40
186	3361.000	LSE	14:30:29
438	3361.000	LSE	14:30:29
622	3364.500	LSE	14:30:12
134	3371.000	BATE	14:29:54
100	3371.000	BATE	14:29:54
14	3371.000	BATE	14:29:54
95	3370.500	CHIX	14:29:54
504	3371.500	LSE	14:29:50
57	3371.000	LSE	14:29:45
106	3371.000	CHIX	14:29:45
832	3371.000	LSE	14:29:45
140	3371.000	CHIX	14:29:45
91	3371.000	CHIX	14:29:45
623	3371.000	LSE	14:29:45
93	3371.000	CHIX	14:29:45
97	3371.000	CHIX	14:29:45
160	3371.000	BATE	14:29:45
222	3370.500	LSE	14:28:30
100	3370.500	CHIX	14:28:30
106	3370.500	BATE	14:28:30
80	3370.500	CHIX	14:28:30
596	3369.000	LSE	14:27:44
579	3369.500	LSE	14:27:34
314	3369.500	CHIX	14:27:34
352	3369.000	LSE	14:27:23
21	3369.000	LSE	14:27:23
153	3369.000	LSE	14:26:18
515	3369.000	LSE	14:26:02
118	3369.500	CHIX	14:25:32
34	3370.500	CHIX	14:24:59
93	3370.500	CHIX	14:24:59
116	3370.500	LSE	14:24:59
201	3370.500	LSE	14:24:59
200	3370.000	LSE	14:24:59
116	3371.000	BATE	14:24:59
155	3370.500	CHIX	14:24:59
569	3371.000	LSE	14:24:59
112	3371.000	BATE	14:24:59
191	3371.500	CHIX	14:24:13
121	3371.000	BATE	14:22:31
101	3371.000	BATE	14:22:31
82	3371.000	CHIX	14:22:31
116	3371.000	CHIX	14:22:31
583	3371.500	LSE	14:22:30
95	3372.000	LSE	14:22:08
525	3372.000	LSE	14:22:08
61	3370.500	CHIX	14:20:53
113	3370.000	CHIX	14:20:49
15	3369.500	CHIX	14:20:49
580	3370.000	LSE	14:20:49
123	3370.000	BATE	14:20:49
7	3370.500	CHIX	14:20:32
75	3370.500	CHIX	14:20:32
110	3369.500	CHIX	14:19:07
43	3368.500	BATE	14:18:24
308	3368.500	LSE	14:18:24
64	3368.500	LSE	14:18:24
173	3368.500	LSE	14:18:24
65	3368.500	LSE	14:18:24
360	3369.000	LSE	14:17:02
75	3369.500	CHIX	14:17:02
19	3369.500	CHIX	14:17:02
502	3370.500	LSE	14:15:54
109	3370.500	LSE	14:15:54
2	3370.500	CHIX	14:15:54
100	3370.500	CHIX	14:15:54
112	3370.500	BATE	14:15:54
92	3370.500	CHIX	14:15:54
105	3370.500	BATE	14:15:54
94	3370.500	CHIX	14:15:12
410	3371.000	LSE	14:15:04
126	3371.000	LSE	14:15:04
63	3370.500	CHIX	14:14:54
316	3369.500	LSE	14:14:50
4	3369.500	CHIX	14:14:31
16	3369.500	CHIX	14:14:31
74	3369.500	CHIX	14:14:31
7	3369.000	LSE	14:13:43
554	3369.000	LSE	14:13:43
85	3369.000	CHIX	14:12:02
23	3369.500	BATE	14:11:25
99	3369.500	BATE	14:11:25
552	3371.000	LSE	14:10:55
61	3371.000	CHIX	14:10:43
60	3371.000	CHIX	14:10:43
38	3369.500	CHIX	14:09:13
81	3369.500	CHIX	14:09:13
100	3369.500	BATE	14:09:13
54	3369.000	CHIX	14:09:13
41	3369.000	CHIX	14:09:13
96	3369.000	CHIX	14:09:13
88	3369.500	BATE	14:09:13
15	3369.500	BATE	14:09:13
601	3370.000	LSE	14:08:40
94	3370.500	CHIX	14:08:40
116	3370.500	BATE	14:08:40
78	3370.500	CHIX	14:08:40
97	3370.500	CHIX	14:08:40
4	3370.500	CHIX	14:08:40
642	3370.500	LSE	14:08:40
525	3366.000	LSE	14:05:52
570	3363.500	LSE	14:05:20
54	3363.500	CHIX	14:05:20
42	3363.500	CHIX	14:05:20
23	3363.500	BATE	14:05:20
95	3363.500	CHIX	14:05:20
54	3363.500	BATE	14:05:20
40	3363.500	BATE	14:05:20
121	3363.500	BATE	14:04:01
115	3364.500	BATE	14:02:42
208	3365.000	LSE	14:02:42
100	3365.000	LSE	14:02:42
100	3365.000	CHIX	14:02:42
270	3364.500	LSE	14:02:42
51	3365.000	CHIX	14:02:42
11	3365.500	BATE	14:02:42
100	3365.500	BATE	14:02:42
577	3365.000	LSE	14:02:42
5	3366.000	LSE	14:02:08
84	3366.000	LSE	14:02:08
245	3366.000	LSE	14:02:08
286	3366.000	LSE	14:02:08
86	3365.500	CHIX	14:01:30
100	3365.500	CHIX	14:01:20
94	3365.500	CHIX	14:01:20
146	3365.500	CHIX	14:01:20
162	3362.500	LSE	13:59:16
5	3362.500	CHIX	13:59:16
142	3362.000	CHIX	13:58:54
129	3362.500	BATE	13:58:51
441	3362.500	LSE	13:58:50
129	3362.500	LSE	13:58:50
163	3363.000	CHIX	13:58:40
29	3363.500	BATE	13:57:53
95	3363.500	BATE	13:57:53
667	3364.000	LSE	13:57:53
34	3364.000	LSE	13:57:23
22	3364.000	BATE	13:57:18
100	3364.000	BATE	13:57:18
199	3364.000	CHIX	13:57:08
550	3364.000	LSE	13:57:08
92	3364.000	CHIX	13:56:08
84	3363.500	CHIX	13:54:05
89	3364.000	CHIX	13:54:05
425	3365.000	LSE	13:54:05
200	3365.000	LSE	13:54:05
516	3365.000	LSE	13:54:05
5	3365.000	LSE	13:53:48
5	3365.000	LSE	13:53:48
7	3362.000	LSE	13:52:33
91	3362.000	CHIX	13:52:30
98	3362.000	CHIX	13:52:30
19	3362.000	CHIX	13:52:27
496	3362.000	LSE	13:52:21
20	3362.000	CHIX	13:51:21
76	3362.000	CHIX	13:51:21
121	3361.000	BATE	13:50:44
110	3361.000	CHIX	13:49:41
107	3361.500	BATE	13:49:41
541	3362.000	LSE	13:49:41
534	3361.500	LSE	13:48:30
124	3361.500	CHIX	13:48:30
16	3361.500	BATE	13:48:30
91	3361.500	BATE	13:48:30
111	3361.500	LSE	13:46:48
137	3361.500	LSE	13:46:48
116	3361.500	CHIX	13:46:48
200	3361.500	LSE	13:46:48
7	3361.500	CHIX	13:46:48
347	3361.500	LSE	13:46:48
79	3361.500	CHIX	13:46:48
15	3361.500	BATE	13:45:58
86	3361.500	BATE	13:45:02
83	3362.000	CHIX	13:45:02
121	3361.500	BATE	13:45:02
60	3361.500	BATE	13:45:02
34	3361.500	BATE	13:45:02
39	3361.500	BATE	13:45:02
77	3361.500	LSE	13:44:16
250	3361.500	LSE	13:44:16
558	3361.500	LSE	13:44:16
88	3361.500	CHIX	13:44:16
102	3361.500	CHIX	13:43:01
100	3361.500	CHIX	13:43:01
134	3361.000	CHIX	13:43:01
502	3361.000	LSE	13:43:01
106	3358.000	BATE	13:41:10
111	3358.000	BATE	13:41:10
121	3358.000	BATE	13:41:10
142	3358.500	LSE	13:40:59
1	3358.500	LSE	13:40:59
18	3358.500	LSE	13:40:59
95	3358.500	CHIX	13:40:59
195	3358.500	LSE	13:40:59
47	3358.500	LSE	13:40:59
201	3358.500	LSE	13:40:59
99	3359.000	CHIX	13:40:59
89	3358.500	CHIX	13:39:12
4	3358.500	CHIX	13:39:12
89	3358.500	CHIX	13:39:11
529	3359.000	LSE	13:39:11
520	3358.000	LSE	13:37:45
88	3357.000	CHIX	13:37:12
72	3357.000	CHIX	13:37:12
160	3356.500	CHIX	13:35:46
607	3356.500	LSE	13:35:46
63	3357.000	LSE	13:35:34
227	3357.000	LSE	13:35:34
114	3357.000	CHIX	13:35:34
120	3358.000	BATE	13:35:34
144	3358.000	BATE	13:35:34
119	3358.000	BATE	13:35:34
734	3357.500	LSE	13:35:34
80	3358.000	CHIX	13:35:34
74	3358.000	CHIX	13:34:47
20	3358.000	CHIX	13:34:47
26	3356.000	CHIX	13:32:49
72	3356.000	CHIX	13:32:49
323	3356.500	LSE	13:32:49
89	3356.500	LSE	13:32:49
220	3356.500	LSE	13:32:49
689	3356.500	LSE	13:32:49
98	3356.500	CHIX	13:32:49
356	3355.000	LSE	13:31:14
250	3355.000	LSE	13:31:14
220	3355.000	LSE	13:31:14
109	3355.000	LSE	13:31:14
93	3354.500	CHIX	13:31:14
85	3354.500	CHIX	13:31:14
100	3353.000	CHIX	13:29:57
86	3353.000	CHIX	13:29:57
20	3353.000	CHIX	13:29:57
84	3352.000	CHIX	13:29:07
119	3350.000	BATE	13:27:32
543	3350.000	LSE	13:27:32
46	3350.000	LSE	13:27:32
90	3351.500	CHIX	13:25:43
88	3351.500	CHIX	13:25:43
53	3350.000	BATE	13:24:04
52	3350.000	BATE	13:24:04
561	3352.000	LSE	13:24:04
136	3351.500	CHIX	13:24:04
123	3352.000	BATE	13:24:04
154	3353.000	CHIX	13:23:49
132	3354.000	LSE	13:22:38
82	3354.000	LSE	13:22:38
163	3354.000	LSE	13:22:38
123	3354.000	LSE	13:22:38
42	3354.000	LSE	13:22:38
106	3349.500	BATE	13:22:02
474	3350.500	LSE	13:21:20
95	3350.500	LSE	13:21:20
90	3350.500	CHIX	13:21:20
18	3350.500	CHIX	13:21:20
34	3350.500	CHIX	13:21:20
81	3350.500	CHIX	13:21:20
45	3350.500	CHIX	13:18:59
528	3350.000	LSE	13:18:29
123	3350.000	BATE	13:18:29
98	3350.500	CHIX	13:18:05
554	3349.000	LSE	13:16:21
5	3346.000	BATE	13:15:04
80	3346.000	BATE	13:14:52
28	3346.000	BATE	13:14:52
597	3347.000	LSE	13:14:52
19	3345.500	CHIX	13:14:03
78	3345.500	CHIX	13:14:03
57	3346.000	CHIX	13:14:03
38	3346.000	CHIX	13:14:03
94	3346.000	CHIX	13:14:03
54	3347.000	BATE	13:12:51
63	3347.000	BATE	13:12:51
111	3347.000	BATE	13:12:51
81	3347.500	CHIX	13:12:51
90	3347.500	CHIX	13:12:51
337	3347.000	LSE	13:11:30
250	3347.000	LSE	13:11:30
250	3346.000	LSE	13:11:02
14	3345.000	CHIX	13:10:11
75	3345.000	CHIX	13:10:11
79	3344.500	BATE	13:10:11
44	3344.500	BATE	13:10:11
121	3345.000	CHIX	13:10:11
707	3346.500	LSE	13:10:11
80	3333.500	CHIX	13:08:50
1	3333.500	CHIX	13:08:50
88	3333.500	CHIX	13:08:50
304	3332.500	LSE	13:06:57
13	3332.000	LSE	13:05:30
84	3332.000	CHIX	13:05:30
544	3332.000	LSE	13:05:30
8	3333.500	CHIX	13:03:57
99	3333.500	CHIX	13:03:57
26	3333.500	BATE	13:03:57
26	3333.500	BATE	13:03:57
26	3333.500	BATE	13:03:57
27	3333.500	BATE	13:03:45
59	3333.500	BATE	13:03:45
84	3333.500	CHIX	13:03:06
37	3333.500	LSE	13:02:59
57	3333.500	LSE	13:02:59
250	3333.500	LSE	13:02:59
265	3333.500	LSE	13:02:59
250	3333.500	LSE	13:02:42
185	3333.500	LSE	13:02:42
35	3333.500	CHIX	13:02:41
9	3333.500	CHIX	13:02:41
21	3331.500	CHIX	13:00:42
83	3331.500	CHIX	13:00:42
111	3331.500	BATE	13:00:42
441	3332.500	LSE	13:00:36
21	3332.000	CHIX	12:59:29
66	3332.000	CHIX	12:59:29
48	3332.000	CHIX	12:58:56
56	3332.000	CHIX	12:58:56
124	3332.500	BATE	12:58:01
111	3332.500	CHIX	12:58:01
508	3332.500	LSE	12:58:01
4	3333.000	CHIX	12:58:01
88	3333.000	CHIX	12:58:01
58	3333.500	CHIX	12:57:30
110	3333.500	LSE	12:56:32
39	3333.500	LSE	12:56:32
47	3333.500	LSE	12:56:32
207	3333.500	LSE	12:56:32
77	3333.000	LSE	12:55:20
386	3333.000	LSE	12:55:20
108	3333.000	LSE	12:55:20
113	3332.000	BATE	12:54:11
82	3332.000	CHIX	12:54:11
95	3332.000	BATE	12:54:11
93	3332.000	CHIX	12:54:11
8	3332.000	BATE	12:54:10
101	3332.000	BATE	12:54:10
90	3332.500	CHIX	12:53:47
180	3333.000	LSE	12:53:44
103	3332.500	LSE	12:53:06
103	3332.500	LSE	12:53:06
194	3332.500	LSE	12:53:06
78	3333.000	LSE	12:51:24
105	3333.000	LSE	12:51:24
15	3332.500	CHIX	12:50:54
32	3332.500	CHIX	12:50:53
63	3332.500	CHIX	12:50:53
122	3332.500	LSE	12:50:53
228	3332.500	LSE	12:50:53
65	3332.500	CHIX	12:50:10
4	3332.500	CHIX	12:50:10
88	3332.500	CHIX	12:50:07
272	3332.500	LSE	12:50:01
255	3332.500	LSE	12:50:01
99	3332.000	CHIX	12:47:25
58	3333.000	BATE	12:46:41
60	3333.000	BATE	12:46:41
257	3333.000	LSE	12:46:41
250	3333.000	LSE	12:46:41
100	3333.000	BATE	12:46:41
100	3333.000	BATE	12:46:41
181	3332.500	CHIX	12:45:57
263	3333.000	LSE	12:45:45
108	3333.000	LSE	12:45:45
23	3333.000	LSE	12:45:16
250	3333.000	LSE	12:45:16
93	3333.000	CHIX	12:45:03
56	3333.000	CHIX	12:45:03
201	3332.500	LSE	12:43:24
31	3331.500	CHIX	12:42:24
60	3331.500	CHIX	12:42:24
520	3332.000	LSE	12:42:24
102	3332.000	BATE	12:42:24
56	3332.500	CHIX	12:42:20
68	3332.500	CHIX	12:41:40
59	3332.500	CHIX	12:41:40
253	3332.000	LSE	12:40:58
57	3331.000	CHIX	12:40:36
88	3330.500	CHIX	12:39:51
521	3331.500	LSE	12:39:50
254	3331.000	LSE	12:37:29
241	3331.000	LSE	12:37:29
18	3331.000	LSE	12:37:29
87	3331.000	CHIX	12:37:29
56	3331.500	CHIX	12:37:17
106	3331.500	BATE	12:37:13
12	3331.500	BATE	12:37:13
110	3332.000	BATE	12:36:22
82	3332.500	CHIX	12:36:22
64	3333.000	CHIX	12:36:20
521	3333.000	LSE	12:36:07
299	3332.000	LSE	12:33:58
250	3332.000	LSE	12:33:58
80	3332.000	CHIX	12:33:58
106	3332.000	BATE	12:33:58
102	3332.000	BATE	12:33:58
56	3332.500	CHIX	12:33:45
112	3332.500	CHIX	12:33:45
239	3332.500	LSE	12:33:03
282	3332.500	LSE	12:32:52
96	3332.500	CHIX	12:31:53
614	3332.000	LSE	12:30:01
72	3332.000	BATE	12:30:01
37	3332.000	BATE	12:30:01
123	3332.500	LSE	12:30:00
223	3332.500	LSE	12:30:00
52	3332.500	CHIX	12:30:00
59	3332.500	CHIX	12:30:00
76	3332.500	CHIX	12:29:00
92	3332.000	CHIX	12:27:55
88	3332.500	LSE	12:27:14
116	3333.000	BATE	12:27:12
27	3333.000	CHIX	12:26:29
60	3333.000	CHIX	12:26:29
452	3332.500	LSE	12:26:29
41	3332.500	CHIX	12:26:00
43	3332.500	CHIX	12:26:00
37	3332.500	CHIX	12:26:00
83	3333.000	CHIX	12:25:53
759	3333.000	LSE	12:25:53
84	3332.000	CHIX	12:23:02
120	3333.500	BATE	12:22:15
95	3333.500	CHIX	12:21:24
90	3333.500	CHIX	12:21:24
302	3333.500	LSE	12:21:24
320	3333.500	LSE	12:21:24
28	3334.000	CHIX	12:21:15
92	3334.000	CHIX	12:21:15
123	3333.500	BATE	12:20:01
43	3334.500	LSE	12:19:41
96	3334.500	BATE	12:19:41
32	3334.500	LSE	12:19:41
451	3334.500	LSE	12:19:41
10	3334.500	BATE	12:19:41
8	3334.500	BATE	12:19:41
100	3335.000	CHIX	12:19:10
610	3334.500	LSE	12:17:27
25	3334.500	BATE	12:17:27
83	3334.500	BATE	12:17:27
87	3334.500	CHIX	12:17:27
83	3332.000	CHIX	12:16:00
76	3330.500	CHIX	12:15:00
123	3330.500	CHIX	12:14:30
82	3330.500	LSE	12:14:30
228	3330.500	LSE	12:14:30
250	3330.500	LSE	12:14:30
250	3334.500	LSE	12:11:57
353	3334.500	LSE	12:11:57
6	3335.000	BATE	12:11:57
111	3335.000	BATE	12:11:57
105	3335.500	BATE	12:11:56
92	3336.000	CHIX	12:11:40
25	3336.000	CHIX	12:11:01
58	3336.000	CHIX	12:10:44
615	3334.500	LSE	12:09:49
78	3334.500	CHIX	12:09:37
50	3334.500	CHIX	12:08:37
62	3334.500	CHIX	12:08:37
137	3334.500	LSE	12:08:11
302	3334.500	LSE	12:08:11
21	3334.500	CHIX	12:07:37
74	3334.500	CHIX	12:07:37
120	3334.500	LSE	12:07:21
57	3334.500	LSE	12:07:21
79	3334.500	LSE	12:07:21
68	3334.000	BATE	12:06:42
53	3334.000	BATE	12:06:42
76	3334.500	BATE	12:06:39
14	3334.500	BATE	12:06:39
15	3334.500	BATE	12:06:39
34	3334.500	LSE	12:06:05
522	3334.500	LSE	12:06:05
81	3334.500	CHIX	12:05:55
94	3334.500	CHIX	12:04:54
38	3334.000	CHIX	12:04:02
55	3334.000	CHIX	12:04:02
11	3333.000	LSE	12:03:33
583	3333.000	LSE	12:03:33
99	3332.500	CHIX	12:03:13
46	3332.500	BATE	12:02:54
64	3332.500	CHIX	12:02:35
32	3332.500	CHIX	12:02:35
21	3332.500	LSE	12:02:30
524	3332.500	LSE	12:02:30
100	3332.500	BATE	12:02:05
88	3332.500	BATE	12:02:05
160	3332.500	CHIX	12:01:51
52	3332.500	BATE	12:01:51
207	3332.500	LSE	12:00:58
394	3332.500	LSE	12:00:58
88	3332.000	CHIX	12:00:52
113	3332.000	BATE	12:00:52
76	3332.500	LSE	11:59:35
90	3332.500	LSE	11:59:35
239	3332.500	LSE	11:59:35
212	3332.500	LSE	11:59:35
84	3332.500	CHIX	11:59:31
6	3332.500	CHIX	11:59:31
105	3332.500	BATE	11:59:27
87	3332.000	CHIX	11:58:50
222	3332.000	LSE	11:58:49
309	3332.000	LSE	11:58:49
130	3332.000	LSE	11:58:49
87	3332.000	CHIX	11:58:05
319	3332.000	LSE	11:57:11
54	3332.000	LSE	11:57:11
73	3332.000	CHIX	11:57:05
3	3331.500	CHIX	11:56:33
88	3331.500	CHIX	11:56:33
75	3331.500	CHIX	11:56:12
91	3331.500	LSE	11:54:44
200	3331.500	LSE	11:54:44
250	3331.500	LSE	11:54:44
78	3332.000	BATE	11:54:34
44	3332.000	BATE	11:54:33
75	3332.500	CHIX	11:54:33
56	3332.500	CHIX	11:54:33
157	3332.500	LSE	11:53:21
394	3332.500	LSE	11:53:21
19	3332.500	CHIX	11:53:17
77	3332.500	CHIX	11:53:17
102	3330.500	BATE	11:51:57
79	3330.500	CHIX	11:51:50
33	3330.500	CHIX	11:51:50
89	3330.500	LSE	11:51:50
260	3330.500	LSE	11:51:50
103	3330.500	LSE	11:51:04
61	3330.500	LSE	11:51:04
74	3330.500	LSE	11:51:04
316	3330.500	LSE	11:51:04
16	3330.500	CHIX	11:51:00
139	3330.500	CHIX	11:51:00
76	3330.500	LSE	11:50:54
110	3330.000	CHIX	11:49:15
45	3330.000	CHIX	11:49:15
100	3330.000	BATE	11:49:15
17	3330.000	BATE	11:49:15
489	3330.000	LSE	11:48:53
236	3330.000	LSE	11:48:53
79	3329.500	CHIX	11:48:33
28	3329.500	CHIX	11:48:33
547	3328.500	LSE	11:45:43
102	3328.500	BATE	11:45:43
58	3329.000	CHIX	11:45:17
25	3329.000	CHIX	11:45:17
99	3328.500	CHIX	11:44:06
82	3329.000	CHIX	11:44:04
92	3330.500	LSE	11:42:49
128	3330.500	LSE	11:42:49
45	3330.500	LSE	11:42:49
55	3330.500	LSE	11:42:49
241	3330.500	LSE	11:42:49
27	3329.500	BATE	11:41:57
80	3329.500	BATE	11:41:57
110	3329.500	BATE	11:41:57
96	3329.500	CHIX	11:41:57
33	3331.000	LSE	11:41:49
7	3331.000	LSE	11:41:49
49	3331.000	LSE	11:41:49
198	3331.000	LSE	11:41:49
210	3330.000	LSE	11:41:44
210	3330.000	LSE	11:41:44
55	3330.000	CHIX	11:41:09
254	3330.000	LSE	11:40:13
70	3330.000	CHIX	11:40:09
22	3330.000	CHIX	11:39:50
95	3330.000	CHIX	11:39:50
13	3330.500	CHIX	11:37:34
12	3330.500	CHIX	11:37:34
2	3330.500	CHIX	11:37:34
25	3330.500	CHIX	11:37:34
25	3330.500	CHIX	11:37:34
25	3330.500	CHIX	11:37:34
25	3330.500	CHIX	11:37:34
26	3330.500	BATE	11:37:34
38	3330.500	BATE	11:37:34
27	3330.500	BATE	11:37:34
140	3330.000	LSE	11:37:11
255	3330.000	LSE	11:37:11
131	3330.000	LSE	11:37:11
60	3330.000	CHIX	11:37:02
7	3329.500	CHIX	11:35:43
121	3329.500	BATE	11:35:43
18	3329.500	CHIX	11:35:43
100	3329.500	CHIX	11:35:43
123	3329.500	BATE	11:35:43
103	3329.500	BATE	11:35:43
98	3329.500	CHIX	11:35:43
446	3330.000	LSE	11:35:02
155	3330.000	LSE	11:35:02
88	3330.000	CHIX	11:34:44
128	3330.000	LSE	11:33:37
436	3330.000	LSE	11:33:37
83	3330.000	CHIX	11:33:37
11	3330.000	CHIX	11:33:37
144	3330.000	CHIX	11:31:44
85	3330.000	LSE	11:31:35
485	3330.000	LSE	11:31:35
91	3329.500	CHIX	11:29:50
114	3330.000	BATE	11:29:50
32	3330.500	LSE	11:28:33
243	3330.500	LSE	11:28:33
250	3330.500	LSE	11:28:33
98	3330.500	CHIX	11:28:33
577	3330.500	LSE	11:28:33
115	3330.500	BATE	11:26:11
263	3331.000	LSE	11:25:58
250	3331.000	LSE	11:25:58
80	3331.500	CHIX	11:25:56
13	3331.500	CHIX	11:25:56
100	3331.500	CHIX	11:25:56
42	3330.500	CHIX	11:24:00
83	3329.500	CHIX	11:23:37
101	3330.000	CHIX	11:23:02
6	3330.000	BATE	11:23:02
100	3330.000	BATE	11:23:02
122	3330.000	BATE	11:23:02
40	3330.500	LSE	11:22:49
61	3330.500	LSE	11:22:49
432	3330.500	LSE	11:22:49
81	3330.500	CHIX	11:22:49
200	3330.000	LSE	11:21:28
250	3330.000	LSE	11:21:28
141	3330.500	BATE	11:21:28
93	3331.000	BATE	11:20:27
27	3331.000	BATE	11:20:27
90	3331.000	LSE	11:20:22
38	3331.000	LSE	11:20:22
32	3331.000	LSE	11:20:22
174	3331.000	LSE	11:20:22
194	3331.000	LSE	11:20:22
97	3330.500	CHIX	11:20:06
158	3330.000	CHIX	11:19:01
576	3330.000	LSE	11:19:01
84	3330.500	CHIX	11:18:49
99	3330.000	CHIX	11:17:12
250	3330.000	LSE	11:17:12
148	3330.000	LSE	11:17:12
229	3330.000	LSE	11:17:11
250	3330.000	LSE	11:17:11
91	3330.000	LSE	11:17:11
67	3330.500	CHIX	11:17:11
168	3330.500	CHIX	11:17:11
165	3330.000	LSE	11:14:30
35	3330.000	LSE	11:14:30
50	3330.000	CHIX	11:14:30
82	3328.500	CHIX	11:12:56
111	3329.000	BATE	11:12:56
383	3329.500	LSE	11:12:40
197	3329.500	LSE	11:12:40
93	3329.500	CHIX	11:12:40
716	3329.500	LSE	11:12:40
91	3329.500	CHIX	11:12:40
87	3328.500	CHIX	11:10:01
112	3328.500	BATE	11:10:01
119	3329.500	BATE	11:08:57
85	3329.500	CHIX	11:08:57
1	3329.500	BATE	11:08:57
604	3329.500	LSE	11:08:57
105	3329.500	BATE	11:08:57
107	3329.500	BATE	11:08:57
102	3329.500	CHIX	11:08:57
91	3330.000	CHIX	11:08:39
105	3330.000	CHIX	11:08:39
612	3330.000	LSE	11:07:32
79	3330.000	CHIX	11:06:46
210	3330.000	LSE	11:06:44
35	3330.000	LSE	11:06:44
250	3330.000	LSE	11:06:44
249	3330.000	CHIX	11:06:44
523	3330.000	LSE	11:06:43
519	3329.000	LSE	11:02:12
94	3330.000	CHIX	11:02:00
113	3330.000	BATE	11:02:00
91	3330.000	CHIX	11:02:00
131	3330.000	LSE	11:00:54
7	3330.000	BATE	11:00:51
128	3330.000	LSE	11:00:51
133	3330.000	LSE	11:00:51
90	3329.000	CHIX	10:59:09
121	3329.000	BATE	10:58:56
109	3329.500	CHIX	10:58:56
597	3329.500	LSE	10:58:56
59	3329.000	CHIX	10:57:10
366	3329.000	LSE	10:56:46
34	3329.000	LSE	10:56:46
107	3329.000	LSE	10:56:46
3	3329.000	LSE	10:56:46
92	3325.000	CHIX	10:55:45
91	3327.500	CHIX	10:55:05
121	3327.500	BATE	10:55:05
538	3327.500	LSE	10:54:48
65	3328.000	CHIX	10:54:40
84	3329.500	CHIX	10:52:43
123	3329.500	BATE	10:52:43
95	3329.500	CHIX	10:52:43
561	3330.500	LSE	10:52:41
459	3330.000	LSE	10:52:26
85	3329.500	CHIX	10:52:19
5	3330.500	BATE	10:50:07
250	3330.500	LSE	10:49:05
3	3330.500	LSE	10:49:05
200	3330.500	LSE	10:49:05
109	3330.500	BATE	10:49:05
96	3330.500	CHIX	10:49:05
92	3331.000	CHIX	10:48:46
73	3330.000	CHIX	10:47:00
14	3330.000	LSE	10:46:53
538	3330.000	LSE	10:46:53
117	3330.000	BATE	10:46:52
106	3331.500	BATE	10:46:40
190	3330.500	CHIX	10:46:03
50	3330.500	CHIX	10:46:03
274	3330.500	LSE	10:46:00
57	3330.500	LSE	10:46:00
160	3330.500	LSE	10:45:10
227	3329.000	LSE	10:43:52
250	3329.000	LSE	10:43:52
89	3329.500	CHIX	10:43:31
87	3329.500	CHIX	10:43:31
97	3330.000	LSE	10:43:08
114	3330.500	BATE	10:42:14
261	3331.000	LSE	10:41:47
250	3331.000	LSE	10:41:47
81	3331.500	CHIX	10:41:24
1	3331.500	CHIX	10:41:24
111	3331.500	BATE	10:41:24
81	3331.500	CHIX	10:41:24
5	3331.500	CHIX	10:40:49
62	3332.000	CHIX	10:40:40
20	3332.000	CHIX	10:40:40
65	3332.000	CHIX	10:40:30
199	3332.000	LSE	10:40:18
350	3332.000	LSE	10:40:18
68	3332.000	LSE	10:40:18
148	3330.000	LSE	10:38:58
100	3329.000	CHIX	10:37:57
108	3329.000	BATE	10:37:57
580	3330.000	LSE	10:37:53
88	3329.000	CHIX	10:36:28
148	3329.500	CHIX	10:36:20
531	3329.500	LSE	10:36:20
123	3329.500	BATE	10:36:20
100	3329.500	BATE	10:36:20
553	3330.000	LSE	10:35:53
96	3330.000	CHIX	10:33:21
471	3329.500	LSE	10:32:53
149	3329.500	LSE	10:32:53
71	3330.000	CHIX	10:32:53
177	3330.000	CHIX	10:32:53
90	3328.500	CHIX	10:29:52
112	3328.500	BATE	10:29:52
566	3329.500	LSE	10:29:36
91	3329.500	CHIX	10:28:55
540	3329.500	LSE	10:28:55
103	3329.500	BATE	10:28:55
92	3330.000	CHIX	10:28:00
82	3329.500	CHIX	10:27:34
518	3329.500	LSE	10:25:37
37	3329.500	LSE	10:25:36
115	3329.500	BATE	10:25:36
523	3329.500	LSE	10:25:36
107	3330.000	CHIX	10:25:25
91	3330.000	BATE	10:25:01
67	3330.000	CHIX	10:24:39
36	3330.000	CHIX	10:24:39
150	3329.000	LSE	10:23:06
104	3329.000	CHIX	10:23:06
160	3328.500	LSE	10:22:40
243	3328.500	LSE	10:22:40
160	3328.500	LSE	10:22:40
35	3328.500	CHIX	10:22:40
64	3328.500	CHIX	10:22:40
95	3329.000	CHIX	10:21:22
105	3329.500	BATE	10:21:22
525	3329.500	LSE	10:21:22
125	3330.000	BATE	10:21:07
19	3330.000	BATE	10:21:07
36	3330.000	CHIX	10:20:54
63	3330.000	CHIX	10:20:54
98	3330.000	CHIX	10:20:54
14	3330.500	CHIX	10:20:45
84	3330.500	CHIX	10:20:45
82	3330.000	LSE	10:19:36
567	3330.000	LSE	10:19:36
8	3328.500	BATE	10:17:44
43	3328.500	BATE	10:17:44
41	3328.500	BATE	10:17:44
3	3328.500	BATE	10:17:44
190	3329.000	CHIX	10:17:42
62	3329.000	CHIX	10:17:42
250	3329.000	LSE	10:17:26
310	3329.000	LSE	10:17:26
106	3328.000	LSE	10:16:51
205	3328.000	LSE	10:16:51
6	3326.000	CHIX	10:15:30
84	3326.000	CHIX	10:15:30
106	3326.000	BATE	10:15:17
82	3329.000	CHIX	10:14:38
193	3328.500	LSE	10:14:31
374	3328.500	LSE	10:14:31
60	3328.500	BATE	10:14:27
162	3328.500	BATE	10:14:27
197	3328.500	LSE	10:14:02
290	3328.500	LSE	10:14:02
299	3328.500	CHIX	10:13:59
2	3328.000	LSE	10:12:29
188	3328.000	LSE	10:12:29
359	3328.000	LSE	10:12:29
102	3327.500	CHIX	10:10:48
81	3329.000	CHIX	10:09:55
36	3329.000	CHIX	10:09:55
89	3329.000	CHIX	10:09:55
108	3329.000	BATE	10:09:55
107	3329.000	BATE	10:09:55
164	3329.500	LSE	10:09:32
400	3329.500	LSE	10:09:32
93	3329.500	CHIX	10:08:53
617	3330.000	LSE	10:08:28
158	3330.000	LSE	10:08:28
95	3329.500	CHIX	10:06:47
73	3329.500	CHIX	10:06:47
61	3329.500	CHIX	10:06:47
610	3329.500	LSE	10:06:47
120	3329.500	BATE	10:06:47
101	3330.000	CHIX	10:04:23
65	3330.000	CHIX	10:04:23
622	3330.000	LSE	10:03:55
116	3329.000	BATE	10:03:37
191	3329.500	CHIX	10:02:54
56	3328.500	CHIX	10:02:19
141	3328.500	LSE	10:02:19
303	3328.500	LSE	10:02:19
97	3328.500	CHIX	10:02:00
145	3329.000	LSE	10:01:47
348	3329.000	LSE	10:01:47
100	3327.000	CHIX	10:00:42
120	3327.500	BATE	10:00:42
59	3328.000	CHIX	10:00:13
399	3328.000	LSE	10:00:00
102	3327.000	BATE	09:58:58
580	3328.000	LSE	09:58:23
200	3325.500	LSE	09:57:32
83	3325.000	CHIX	09:57:29
15	3325.000	CHIX	09:57:29
96	3329.000	CHIX	09:56:55
62	3329.000	BATE	09:56:55
57	3329.000	BATE	09:56:55
6	3329.000	BATE	09:56:55
200	3329.500	LSE	09:56:21
70	3329.500	LSE	09:56:21
11	3329.000	CHIX	09:56:17
449	3329.000	LSE	09:56:17
79	3329.000	CHIX	09:56:17
114	3329.000	BATE	09:56:17
81	3329.000	LSE	09:56:17
45	3330.000	CHIX	09:55:19
519	3330.000	LSE	09:54:18
33	3330.000	CHIX	09:53:31
12	3330.000	CHIX	09:53:31
90	3330.000	CHIX	09:53:31
84	3329.500	CHIX	09:53:31
96	3329.000	CHIX	09:53:31
73	3329.500	BATE	09:53:31
40	3329.500	BATE	09:53:31
152	3328.000	LSE	09:52:10
459	3328.000	LSE	09:52:10
89	3324.500	CHIX	09:50:44
117	3325.500	CHIX	09:50:41
554	3326.000	LSE	09:50:41
57	3326.000	CHIX	09:49:32
22	3327.000	LSE	09:48:05
250	3327.000	LSE	09:48:05
227	3326.500	LSE	09:48:05
108	3326.500	LSE	09:48:05
15	3327.000	BATE	09:48:05
100	3327.000	BATE	09:48:05
94	3326.500	CHIX	09:48:05
50	3326.500	BATE	09:48:05
40	3326.500	BATE	09:48:05
18	3326.500	BATE	09:48:05
1	3326.500	BATE	09:48:05
86	3327.500	CHIX	09:48:05
96	3329.500	CHIX	09:46:27
558	3329.500	LSE	09:46:27
121	3329.500	BATE	09:46:27
559	3329.500	LSE	09:45:30
55	3330.500	CHIX	09:45:30
63	3330.500	CHIX	09:45:30
21	3330.500	CHIX	09:45:30
91	3330.500	CHIX	09:45:30
120	3329.500	BATE	09:42:53
56	3330.000	CHIX	09:42:52
21	3330.000	CHIX	09:42:51
66	3330.000	CHIX	09:42:51
379	3329.500	LSE	09:42:51
200	3329.500	LSE	09:42:51
140	3330.000	CHIX	09:41:49
158	3330.000	BATE	09:41:49
521	3330.000	LSE	09:41:49
50	3330.500	CHIX	09:40:51
44	3330.000	CHIX	09:40:35
89	3330.000	CHIX	09:40:35
88	3331.000	CHIX	09:39:50
612	3330.500	LSE	09:39:32
23	3330.500	BATE	09:39:32
90	3330.500	BATE	09:39:32
97	3331.000	CHIX	09:39:07
25	3331.000	CHIX	09:38:22
597	3330.500	LSE	09:37:41
37	3330.500	BATE	09:37:41
71	3330.500	BATE	09:37:41
70	3331.000	CHIX	09:37:05
74	3331.000	CHIX	09:37:05
151	3328.500	LSE	09:34:49
250	3328.500	LSE	09:34:49
114	3328.500	LSE	09:34:49
5	3328.500	LSE	09:34:49
97	3328.500	CHIX	09:34:49
199	3328.000	LSE	09:34:03
250	3327.500	LSE	09:34:03
200	3327.500	LSE	09:34:03
80	3320.500	CHIX	09:32:33
72	3321.500	BATE	09:31:56
38	3321.500	BATE	09:31:56
63	3321.500	LSE	09:31:56
106	3321.500	BATE	09:31:56
530	3321.500	LSE	09:31:56
588	3322.000	LSE	09:31:49
103	3322.500	CHIX	09:31:40
146	3322.500	CHIX	09:31:40
82	3322.500	CHIX	09:31:40
98	3322.500	CHIX	09:28:26
500	3322.500	LSE	09:28:26
77	3322.500	LSE	09:28:26
75	3322.500	BATE	09:28:26
38	3322.500	BATE	09:28:26
69	3323.500	CHIX	09:28:10
56	3323.000	BATE	09:27:31
68	3323.000	BATE	09:27:31
83	3323.000	LSE	09:27:31
478	3323.000	LSE	09:27:31
92	3323.000	CHIX	09:27:31
36	3324.000	CHIX	09:27:00
13	3324.000	CHIX	09:26:44
84	3321.500	CHIX	09:25:28
572	3321.500	LSE	09:25:28
28	3321.500	CHIX	09:25:28
67	3321.500	CHIX	09:25:28
2	3321.500	BATE	09:25:28
89	3321.500	CHIX	09:25:28
223	3321.500	LSE	09:25:27
116	3321.500	LSE	09:25:27
120	3321.500	BATE	09:25:27
23	3321.500	LSE	09:24:36
22	3321.500	LSE	09:24:31
45	3321.500	LSE	09:24:30
80	3321.500	LSE	09:24:29
45	3321.500	LSE	09:24:29
1	3321.500	CHIX	09:24:14
97	3321.500	CHIX	09:24:14
61	3321.500	CHIX	09:24:14
108	3321.500	BATE	09:24:14
30	3321.500	CHIX	09:24:00
392	3323.000	LSE	09:23:18
263	3323.000	LSE	09:23:18
98	3323.500	CHIX	09:21:01
89	3323.500	CHIX	09:21:01
8	3323.500	CHIX	09:21:01
519	3323.500	LSE	09:21:01
9	3325.000	BATE	09:20:00
100	3325.000	BATE	09:20:00
2	3324.500	CHIX	09:20:00
14	3324.500	CHIX	09:20:00
67	3324.500	CHIX	09:20:00
479	3325.000	LSE	09:20:00
124	3325.000	BATE	09:20:00
25	3325.000	LSE	09:20:00
106	3325.500	BATE	09:19:51
88	3325.500	CHIX	09:19:51
95	3325.500	CHIX	09:19:51
319	3326.000	LSE	09:18:55
319	3326.000	LSE	09:18:55
81	3324.500	CHIX	09:17:03
90	3324.500	CHIX	09:17:03
96	3324.500	CHIX	09:17:03
456	3324.500	LSE	09:17:03
82	3324.500	CHIX	09:17:03
108	3324.500	BATE	09:17:03
113	3324.500	LSE	09:17:03
102	3325.500	CHIX	09:16:40
539	3328.500	LSE	09:15:58
308	3322.000	LSE	09:14:01
83	3321.500	CHIX	09:13:01
33	3321.500	BATE	09:13:01
90	3321.500	BATE	09:13:01
526	3321.500	LSE	09:13:01
89	3321.500	CHIX	09:13:01
97	3321.500	CHIX	09:12:10
590	3322.000	LSE	09:11:50
36	3322.500	CHIX	09:11:40
118	3320.500	BATE	09:10:46
84	3320.500	CHIX	09:10:46
99	3321.500	CHIX	09:10:17
579	3323.000	LSE	09:09:54
540	3323.000	LSE	09:08:49
82	3323.000	CHIX	09:08:49
89	3324.000	CHIX	09:08:45
120	3324.000	BATE	09:08:45
7	3325.500	CHIX	09:08:18
416	3325.500	LSE	09:08:18
140	3325.500	LSE	09:08:18
90	3325.500	CHIX	09:08:18
118	3326.000	LSE	09:07:14
118	3326.000	BATE	09:06:36
98	3325.500	CHIX	09:06:36
99	3328.000	CHIX	09:06:17
109	3329.000	BATE	09:06:09
111	3329.500	CHIX	09:06:09
116	3329.500	BATE	09:06:09
87	3330.500	CHIX	09:05:58
540	3330.500	LSE	09:05:50
416	3329.500	LSE	09:04:57
133	3329.500	LSE	09:04:57
561	3321.500	LSE	09:03:51
97	3322.000	CHIX	09:03:48
118	3323.000	BATE	09:03:25
97	3323.000	CHIX	09:03:25
92	3323.500	CHIX	09:03:25
10	3322.500	CHIX	09:02:20
24	3324.000	LSE	09:02:18
43	3324.500	CHIX	09:02:18
402	3324.000	LSE	09:02:18
85	3324.000	LSE	09:02:18
51	3324.500	CHIX	09:02:18
49	3324.000	LSE	09:02:18
554	3326.500	LSE	09:01:19
24	3327.000	CHIX	09:00:37
69	3327.000	CHIX	09:00:37
124	3327.500	BATE	09:00:37
123	3328.500	BATE	09:00:37
94	3328.000	CHIX	09:00:37
557	3328.500	LSE	09:00:37
66	3328.500	LSE	09:00:37
84	3328.000	CHIX	09:00:37
92	3328.500	CHIX	09:00:37
54	3324.500	LSE	08:59:28
85	3317.000	CHIX	08:58:46
189	3317.000	LSE	08:58:46
318	3317.000	LSE	08:58:46
106	3318.000	BATE	08:58:28
39	3318.500	CHIX	08:57:49
57	3318.500	CHIX	08:57:46
567	3320.000	LSE	08:57:45
96	3320.000	CHIX	08:57:45
12	3320.000	CHIX	08:57:34
2	3311.500	LSE	08:56:26
95	3312.500	LSE	08:56:14
410	3310.500	LSE	08:55:36
82	3310.500	LSE	08:55:36
14	3310.500	LSE	08:55:36
93	3312.500	CHIX	08:54:47
100	3313.500	BATE	08:54:47
16	3313.500	BATE	08:54:43
86	3316.500	CHIX	08:53:39
264	3317.500	LSE	08:53:37
333	3317.500	LSE	08:53:37
91	3317.500	CHIX	08:53:37
27	3317.500	LSE	08:53:37
14	3318.000	LSE	08:53:36
77	3318.000	LSE	08:53:36
24	3318.500	LSE	08:52:58
65	3318.500	LSE	08:52:58
29	3318.500	LSE	08:52:58
100	3319.000	BATE	08:52:24
83	3324.500	CHIX	08:52:17
93	3325.500	CHIX	08:52:14
303	3326.000	LSE	08:52:14
247	3326.000	LSE	08:52:14
86	3327.000	CHIX	08:51:35
102	3327.500	BATE	08:51:35
14	3330.000	BATE	08:51:24
107	3330.000	BATE	08:51:24
88	3330.000	BATE	08:51:24
80	3330.000	CHIX	08:51:24
25	3330.000	BATE	08:51:24
99	3330.500	CHIX	08:51:21
308	3330.500	LSE	08:50:42
313	3330.500	LSE	08:50:42
38	3330.500	LSE	08:50:32
95	3331.500	CHIX	08:49:38
88	3333.500	CHIX	08:49:25
216	3333.500	LSE	08:49:25
17	3333.500	LSE	08:49:25
292	3333.500	LSE	08:49:25
69	3332.500	LSE	08:49:02
96	3332.500	LSE	08:49:02
28	3328.500	CHIX	08:48:27
62	3328.500	CHIX	08:48:27
171	3328.500	LSE	08:48:27
381	3328.500	LSE	08:48:27
10	3325.000	BATE	08:47:05
100	3325.000	BATE	08:47:04
84	3325.500	CHIX	08:46:51
78	3325.500	CHIX	08:46:51
13	3325.500	CHIX	08:46:48
287	3326.500	LSE	08:46:47
215	3326.500	LSE	08:46:47
83	3326.500	CHIX	08:46:47
42	3326.500	LSE	08:46:46
31	3326.500	LSE	08:46:46
621	3326.500	LSE	08:44:45
94	3326.500	CHIX	08:44:45
111	3326.500	BATE	08:44:40
17	3327.000	CHIX	08:44:28
43	3327.000	CHIX	08:44:28
36	3327.000	CHIX	08:44:28
45	3328.000	BATE	08:44:22
37	3328.000	BATE	08:44:21
42	3328.000	BATE	08:44:21
96	3328.500	CHIX	08:44:21
2	3329.500	CHIX	08:44:00
83	3329.500	CHIX	08:44:00
540	3330.000	LSE	08:43:42
98	3330.000	CHIX	08:43:35
31	3328.500	LSE	08:42:34
508	3328.500	LSE	08:42:32
12	3329.500	BATE	08:41:30
109	3329.500	BATE	08:41:30
38	3329.500	CHIX	08:41:30
61	3329.500	CHIX	08:41:30
89	3331.000	CHIX	08:41:20
97	3331.000	LSE	08:41:20
514	3331.000	LSE	08:41:20
90	3331.000	CHIX	08:41:20
74	3331.000	BATE	08:40:29
34	3331.000	BATE	08:40:29
389	3332.000	LSE	08:40:29
105	3332.000	CHIX	08:40:29
198	3332.000	LSE	08:40:29
624	3326.500	LSE	08:38:10
115	3328.000	BATE	08:37:55
54	3329.000	CHIX	08:37:43
200	3329.000	LSE	08:37:32
91	3329.500	CHIX	08:37:30
121	3329.500	BATE	08:37:30
200	3331.000	LSE	08:37:20
84	3331.500	CHIX	08:36:40
112	3332.000	BATE	08:36:40
517	3332.500	LSE	08:36:40
80	3332.500	CHIX	08:36:40
76	3333.000	CHIX	08:35:11
22	3333.000	CHIX	08:35:11
599	3334.500	LSE	08:35:00
90	3335.500	CHIX	08:34:55
48	3338.500	CHIX	08:34:40
108	3338.500	BATE	08:34:40
36	3338.500	CHIX	08:34:40
114	3339.500	CHIX	08:34:40
52	3340.000	CHIX	08:34:40
107	3339.000	BATE	08:34:40
44	3340.000	CHIX	08:34:38
535	3340.000	LSE	08:34:37
28	3340.000	BATE	08:34:37
183	3340.000	BATE	08:34:37
86	3338.000	CHIX	08:33:34
526	3338.000	LSE	08:33:34
12	3338.500	CHIX	08:33:34
150	3338.500	CHIX	08:33:34
77	3338.500	CHIX	08:33:34
602	3330.500	LSE	08:32:13
27	3328.500	CHIX	08:31:30
26	3328.500	CHIX	08:31:30
134	3328.500	BATE	08:31:19
1	3329.000	CHIX	08:31:19
88	3329.000	CHIX	08:31:19
618	3329.000	LSE	08:31:14
83	3329.000	CHIX	08:31:01
36	3327.000	LSE	08:30:27
20	3327.000	LSE	08:30:24
72	3335.500	LSE	08:29:27
250	3335.000	LSE	08:29:27
200	3335.000	LSE	08:29:27
83	3322.500	CHIX	08:28:53
97	3324.500	CHIX	08:28:48
793	3325.000	LSE	08:28:48
178	3325.000	CHIX	08:28:48
143	3316.500	BATE	08:27:03
549	3317.500	LSE	08:26:27
80	3319.000	CHIX	08:25:39
96	3319.000	CHIX	08:25:39
138	3319.500	BATE	08:25:13
582	3320.500	LSE	08:25:10
97	3320.000	CHIX	08:25:10
83	3320.000	CHIX	08:25:10
93	3320.000	CHIX	08:25:10
176	3320.000	BATE	08:25:10
117	3320.500	BATE	08:25:10
200	3320.500	LSE	08:24:50
82	3319.000	CHIX	08:24:25
88	3319.000	CHIX	08:24:25
596	3319.500	LSE	08:24:25
19	3314.000	LSE	08:22:54
99	3314.000	CHIX	08:22:54
39	3314.000	LSE	08:22:54
200	3314.000	LSE	08:22:54
250	3314.000	LSE	08:22:54
94	3315.500	CHIX	08:22:30
542	3316.000	LSE	08:22:30
151	3317.000	CHIX	08:22:30
624	3318.000	LSE	08:21:26
529	3310.000	LSE	08:19:59
100	3310.500	BATE	08:19:59
112	3310.500	BATE	08:19:59
69	3312.000	CHIX	08:19:30
85	3312.000	CHIX	08:19:30
170	3312.000	CHIX	08:19:30
273	3310.500	LSE	08:18:40
28	3310.500	LSE	08:18:40
233	3311.000	LSE	08:18:40
70	3310.500	LSE	08:18:40
115	3311.000	CHIX	08:18:40
21	3310.500	BATE	08:18:40
87	3310.500	BATE	08:18:40
80	3311.000	CHIX	08:18:40
85	3311.000	CHIX	08:18:40
537	3311.000	LSE	08:18:40
609	3306.000	LSE	08:17:11
97	3306.500	CHIX	08:17:11
86	3306.000	CHIX	08:16:49
625	3314.000	LSE	08:16:10
47	3312.000	BATE	08:15:38
11	3312.000	BATE	08:15:38
32	3312.000	BATE	08:15:38
4	3312.000	BATE	08:15:38
16	3312.000	BATE	08:15:38
97	3313.500	CHIX	08:15:38
114	3313.500	BATE	08:15:38
1	3313.500	BATE	08:15:38
89	3313.500	CHIX	08:15:38
175	3314.000	CHIX	08:15:37
179	3314.000	LSE	08:15:37
107	3314.000	BATE	08:15:37
442	3314.000	LSE	08:15:37
80	3315.000	LSE	08:15:33
250	3315.000	LSE	08:15:33
174	3314.500	LSE	08:15:13
100	3313.500	BATE	08:15:12
67	3313.500	BATE	08:15:11
81	3314.000	CHIX	08:15:07
4	3313.500	CHIX	08:14:35
40	3311.000	CHIX	08:14:03
50	3311.000	CHIX	08:14:03
149	3311.000	CHIX	08:14:03
507	3311.000	LSE	08:14:03
80	3311.000	CHIX	08:13:23
100	3311.000	CHIX	08:13:23
611	3311.500	LSE	08:13:18
612	3306.500	LSE	08:12:09
81	3309.000	CHIX	08:11:25
97	3312.500	CHIX	08:11:18
103	3313.500	BATE	08:11:17
595	3314.000	LSE	08:11:14
103	3314.500	BATE	08:11:02
95	3317.500	CHIX	08:10:43
160	3317.500	BATE	08:10:43
115	3318.500	CHIX	08:10:43
119	3318.500	BATE	08:10:43
81	3320.000	CHIX	08:10:43
13	3320.000	CHIX	08:10:43
529	3319.500	LSE	08:10:43
515	3319.500	LSE	08:10:43
77	3320.500	LSE	08:10:41
150	3320.500	LSE	08:10:41
192	3319.000	LSE	08:10:35
170	3317.500	LSE	08:10:07
3	3317.000	LSE	08:10:05
95	3302.000	CHIX	08:08:49
88	3303.500	CHIX	08:08:41
82	3303.500	CHIX	08:08:41
595	3304.500	LSE	08:08:14
93	3304.000	CHIX	08:07:52
14	3306.000	CHIX	08:07:48
100	3306.000	CHIX	08:07:48
556	3306.000	LSE	08:07:39
93	3306.500	CHIX	08:06:59
46	3307.500	BATE	08:06:59
71	3307.500	BATE	08:06:59
269	3307.500	BATE	08:06:59
599	3310.500	LSE	08:06:48
132	3313.500	CHIX	08:06:35
83	3313.000	CHIX	08:06:35
98	3313.000	CHIX	08:06:35
572	3313.500	LSE	08:06:35
107	3310.500	BATE	08:05:16
41	3311.000	LSE	08:05:16
504	3311.000	LSE	08:05:16
80	3311.500	CHIX	08:05:16
80	3311.500	CHIX	08:05:16
106	3311.500	BATE	08:05:16
107	3311.500	BATE	08:05:16
203	3312.000	CHIX	08:05:16
511	3314.000	LSE	08:04:49
133	3310.500	CHIX	08:04:26
99	3311.000	CHIX	08:04:24
610	3311.000	LSE	08:04:24
104	3310.000	BATE	08:04:24
137	3308.000	CHIX	08:03:51
621	3308.000	LSE	08:03:51
142	3308.500	CHIX	08:03:44
87	3303.000	CHIX	08:03:07
537	3302.500	LSE	08:03:07
602	3300.000	LSE	08:02:31
113	3300.500	BATE	08:02:31
107	3300.500	BATE	08:02:31
102	3301.000	CHIX	08:02:31
107	3301.000	BATE	08:02:31
97	3302.500	CHIX	08:02:25
175	3302.500	LSE	08:02:25
397	3302.500	LSE	08:02:25
86	3303.000	CHIX	08:02:25
95	3302.500	CHIX	08:02:14
86	3298.500	CHIX	08:01:36
97	3298.500	CHIX	08:01:36
557	3298.500	LSE	08:01:22
91	3298.500	CHIX	08:01:09
92	3297.500	CHIX	08:01:09
556	3299.000	LSE	08:01:07
616	3289.000	LSE	08:00:20
758	3290.500	LSE	08:00:13
40	3277.500	CHIX	08:00:11

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

POSDLLFLLLLBBBE

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53