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

7th Mar 2022 07:00

RNS Number : 7610D

British American Tobacco PLC

07 March 2022

British American Tobacco p.l.c.

07 March 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:	04 March 2022
Number of ordinary shares of 25 pence each purchased:	300,000
Highest price paid per share (pence):	3180.00p
Lowest price paid per share (pence):	3044.00p
Volume weighted average price paid per share (pence):	3089.6954

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 166,890,718 of its shares in Treasury. The Company has 2,289,731,289 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 04 March 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	04/03/2022	220,000	3,088.9892	LSE
British American Tobacco p.l.c.	GB0002875804	04/03/2022	45,000	3,091.8344	CHIX
British American Tobacco p.l.c.	GB0002875804	04/03/2022	35,000	3,091.3840	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
154	3096.000	CHIX	16:23:10
711	3096.000	LSE	16:23:09
106	3096.000	BATE	16:23:09
112	3096.000	LSE	16:23:08
4	3096.000	CHIX	16:23:08
758	3097.500	LSE	16:21:52
1	3097.500	LSE	16:21:52
60	3097.500	BATE	16:21:13
90	3097.500	CHIX	16:21:10
129	3099.000	LSE	16:20:21
542	3099.000	LSE	16:20:21
96	3099.000	BATE	16:20:12
13	3100.000	BATE	16:20:03
93	3100.000	CHIX	16:20:03
96	3100.500	CHIX	16:20:00
63	3100.500	BATE	16:19:11
188	3100.000	LSE	16:18:41
576	3100.000	LSE	16:18:41
94	3100.500	CHIX	16:18:32
21	3100.500	CHIX	16:18:32
65	3100.500	CHIX	16:18:32
250	3101.000	LSE	16:18:26
600	3098.500	LSE	16:16:38
76	3098.500	LSE	16:16:38
86	3095.500	CHIX	16:15:21
44	3096.000	CHIX	16:15:05
706	3097.500	LSE	16:14:49
170	3096.500	LSE	16:14:19
42	3097.500	BATE	16:13:42
27	3097.500	BATE	16:13:31
89	3098.500	CHIX	16:13:00
2	3098.500	CHIX	16:13:00
6	3099.000	BATE	16:12:45
767	3099.000	LSE	16:12:38
57	3099.000	BATE	16:12:06
100	3100.000	CHIX	16:11:55
48	3100.000	CHIX	16:11:55
17	3100.500	LSE	16:11:28
269	3100.500	LSE	16:11:28
250	3099.500	LSE	16:10:56
79	3100.000	BATE	16:10:29
250	3101.000	LSE	16:10:15
4	3101.500	BATE	16:10:08
147	3102.500	CHIX	16:09:36
220	3102.500	LSE	16:08:58
250	3102.500	LSE	16:08:58
79	3103.000	LSE	16:08:51
116	3100.000	LSE	16:08:20
50	3100.000	LSE	16:08:20
28	3099.000	CHIX	16:07:25
44	3099.000	CHIX	16:07:25
18	3099.000	CHIX	16:07:25
63	3100.000	BATE	16:06:55
67	3100.000	BATE	16:06:55
474	3101.000	LSE	16:06:28
202	3101.000	LSE	16:06:28
113	3101.000	LSE	16:06:28
88	3100.000	CHIX	16:05:54
139	3102.000	CHIX	16:04:55
112	3102.000	LSE	16:04:54
548	3102.000	LSE	16:04:54
77	3102.000	LSE	16:04:54
42	3104.000	LSE	16:03:54
301	3104.000	LSE	16:03:54
284	3105.500	LSE	16:03:32
11	3105.500	BATE	16:02:43
100	3105.500	BATE	16:02:43
56	3106.000	CHIX	16:02:31
43	3106.000	CHIX	16:02:31
29	3106.000	CHIX	16:02:31
199	3107.000	LSE	16:02:13
474	3107.000	LSE	16:02:13
80	3104.500	CHIX	16:01:47
9	3104.500	CHIX	16:01:47
315	3104.000	LSE	16:00:57
49	3103.000	CHIX	15:59:37
35	3103.000	CHIX	15:59:37
657	3102.500	LSE	15:59:33
62	3102.500	LSE	15:59:33
70	3100.500	BATE	15:58:44
55	3101.000	CHIX	15:58:41
26	3101.000	CHIX	15:58:38
16	3101.000	CHIX	15:58:38
64	3102.500	BATE	15:58:12
81	3103.000	CHIX	15:58:07
682	3104.000	LSE	15:57:35
83	3103.500	CHIX	15:57:11
125	3104.000	LSE	15:56:37
278	3104.000	LSE	15:56:37
52	3104.500	BATE	15:55:08
21	3104.500	BATE	15:55:06
141	3105.000	LSE	15:55:06
568	3105.000	LSE	15:55:06
96	3105.500	CHIX	15:55:00
53	3107.500	BATE	15:54:08
13	3107.500	BATE	15:54:08
92	3109.500	CHIX	15:53:28
652	3109.500	LSE	15:53:26
106	3108.500	CHIX	15:52:30
600	3109.500	LSE	15:51:50
135	3109.500	LSE	15:51:50
74	3103.000	BATE	15:50:00
65	3103.000	BATE	15:50:00
174	3103.500	CHIX	15:50:00
1	3103.500	CHIX	15:50:00
71	3104.000	CHIX	15:49:06
21	3104.000	CHIX	15:49:06
727	3104.500	LSE	15:49:05
662	3098.500	LSE	15:47:26
96	3101.500	CHIX	15:45:25
13	3102.000	LSE	15:45:23
495	3102.000	LSE	15:45:23
54	3102.000	LSE	15:45:23
179	3102.000	LSE	15:45:23
33	3102.500	LSE	15:45:20
127	3102.000	CHIX	15:44:54
37	3101.500	BATE	15:44:44
33	3101.500	BATE	15:44:30
91	3099.500	CHIX	15:43:05
726	3100.000	LSE	15:43:04
94	3102.500	CHIX	15:43:01
503	3104.500	LSE	15:42:18
216	3104.500	LSE	15:42:18
112	3104.000	BATE	15:41:41
116	3104.000	BATE	15:41:41
82	3104.000	CHIX	15:41:41
84	3105.000	CHIX	15:40:33
164	3105.500	BATE	15:40:21
100	3105.500	BATE	15:40:21
11	3105.500	BATE	15:40:21
648	3106.000	LSE	15:40:21
3	3106.500	BATE	15:40:16
10	3106.500	BATE	15:40:16
88	3106.500	CHIX	15:40:00
81	3106.500	CHIX	15:40:00
96	3106.500	CHIX	15:40:00
674	3106.000	LSE	15:39:05
250	3100.500	LSE	15:37:28
296	3100.500	LSE	15:37:28
51	3100.500	LSE	15:37:28
83	3103.500	CHIX	15:37:09
112	3104.500	BATE	15:36:50
22	3105.000	BATE	15:36:49
36	3105.000	BATE	15:36:49
87	3105.000	BATE	15:36:49
99	3105.000	CHIX	15:36:49
3	3105.000	CHIX	15:36:49
647	3105.000	LSE	15:36:35
98	3105.000	CHIX	15:36:35
768	3100.500	LSE	15:35:51
94	3098.000	CHIX	15:34:49
672	3099.500	LSE	15:34:41
103	3098.500	BATE	15:33:35
98	3098.500	CHIX	15:33:35
122	3099.500	BATE	15:33:34
651	3099.500	LSE	15:33:34
113	3099.500	BATE	15:33:34
90	3099.500	CHIX	15:33:34
250	3100.500	LSE	15:33:28
96	3100.500	CHIX	15:33:10
116	3100.500	CHIX	15:33:10
114	3100.500	BATE	15:32:58
752	3098.500	LSE	15:32:17
94	3094.500	CHIX	15:31:18
10	3094.500	BATE	15:31:18
93	3094.500	CHIX	15:31:18
96	3094.500	BATE	15:31:18
106	3095.000	BATE	15:31:13
680	3095.000	LSE	15:31:10
93	3096.000	CHIX	15:30:31
94	3097.000	CHIX	15:30:25
297	3098.500	LSE	15:30:20
250	3098.500	LSE	15:30:20
366	3094.500	LSE	15:29:41
194	3094.500	LSE	15:29:41
81	3094.500	LSE	15:29:41
82	3093.500	CHIX	15:29:19
115	3093.500	BATE	15:29:19
283	3095.000	LSE	15:29:11
34	3093.000	CHIX	15:28:04
31	3093.000	CHIX	15:28:04
106	3093.000	BATE	15:28:04
32	3093.000	CHIX	15:28:04
82	3093.500	CHIX	15:28:04
99	3093.500	CHIX	15:28:04
126	3094.000	BATE	15:28:02
3	3094.500	LSE	15:28:02
288	3094.500	LSE	15:28:02
214	3094.500	LSE	15:28:02
250	3094.500	LSE	15:28:02
82	3093.000	CHIX	15:27:03
408	3093.000	LSE	15:27:02
429	3094.000	LSE	15:26:44
232	3094.000	LSE	15:26:44
11	3092.500	CHIX	15:26:19
80	3091.500	CHIX	15:25:56
122	3092.000	BATE	15:25:56
14	3092.000	BATE	15:25:56
20	3092.000	BATE	15:25:56
23	3092.000	BATE	15:25:56
14	3092.000	BATE	15:25:56
8	3092.000	BATE	15:25:56
17	3092.000	BATE	15:25:56
21	3092.000	BATE	15:25:56
83	3093.000	CHIX	15:25:10
71	3093.500	CHIX	15:25:02
18	3093.500	CHIX	15:25:02
622	3094.500	LSE	15:25:01
44	3094.500	LSE	15:25:01
293	3095.000	LSE	15:24:59
83	3093.000	CHIX	15:23:50
68	3093.500	BATE	15:23:42
44	3093.500	BATE	15:23:42
85	3094.000	CHIX	15:23:41
97	3094.000	CHIX	15:23:41
798	3095.000	LSE	15:23:38
105	3096.000	BATE	15:22:18
655	3096.000	LSE	15:22:18
65	3096.000	BATE	15:22:18
33	3096.000	CHIX	15:22:18
47	3096.000	CHIX	15:22:18
53	3096.000	BATE	15:22:18
91	3097.000	CHIX	15:22:04
121	3097.000	BATE	15:22:04
250	3098.500	LSE	15:22:02
137	3097.500	CHIX	15:21:02
21	3097.500	CHIX	15:21:02
68	3097.500	CHIX	15:21:02
25	3097.500	CHIX	15:21:01
401	3097.500	LSE	15:21:01
244	3097.500	LSE	15:21:01
7	3096.000	BATE	15:20:48
105	3096.000	BATE	15:20:47
91	3096.000	CHIX	15:20:06
91	3097.500	CHIX	15:20:04
634	3098.500	LSE	15:19:57
133	3098.500	LSE	15:19:57
10	3098.000	BATE	15:19:31
86	3098.000	CHIX	15:19:28
113	3098.000	BATE	15:19:28
22	3098.000	BATE	15:19:28
13	3098.000	CHIX	15:19:28
85	3098.000	BATE	15:19:20
10	3099.000	BATE	15:19:20
97	3099.000	BATE	15:19:19
98	3097.000	CHIX	15:18:40
94	3097.000	CHIX	15:18:40
121	3097.500	BATE	15:18:40
791	3098.000	LSE	15:18:38
93	3098.500	CHIX	15:18:37
121	3098.500	BATE	15:18:37
33	3098.000	LSE	15:18:19
668	3098.000	LSE	15:18:19
104	3090.000	CHIX	15:17:33
87	3089.000	CHIX	15:16:47
754	3089.000	LSE	15:16:34
136	3088.500	LSE	15:16:27
98	3088.500	LSE	15:16:27
140	3088.500	LSE	15:16:27
94	3083.500	CHIX	15:15:15
111	3084.000	BATE	15:15:14
6	3084.000	BATE	15:15:14
18	3084.000	BATE	15:15:14
22	3084.000	BATE	15:15:14
142	3084.000	BATE	15:15:14
116	3084.000	BATE	15:15:14
86	3084.500	CHIX	15:15:14
20	3085.000	LSE	15:15:03
661	3085.000	LSE	15:15:03
39	3085.500	CHIX	15:15:02
53	3085.500	CHIX	15:15:02
140	3084.500	CHIX	15:14:31
475	3086.000	LSE	15:13:57
250	3086.000	LSE	15:13:57
40	3086.000	LSE	15:13:56
103	3084.000	BATE	15:13:18
103	3084.500	BATE	15:13:09
90	3083.500	CHIX	15:13:07
83	3083.500	CHIX	15:13:07
300	3083.500	LSE	15:13:07
485	3083.500	LSE	15:13:07
129	3084.500	CHIX	15:13:01
3	3084.500	CHIX	15:13:01
343	3083.000	LSE	15:11:52
188	3083.000	LSE	15:11:52
147	3083.000	LSE	15:11:52
731	3078.000	LSE	15:10:43
98	3081.000	CHIX	15:10:28
90	3082.500	CHIX	15:10:09
102	3082.500	BATE	15:10:09
687	3083.000	LSE	15:10:01
124	3083.500	BATE	15:09:34
58	3083.500	CHIX	15:09:34
87	3083.500	CHIX	15:09:34
37	3083.500	CHIX	15:08:53
159	3083.500	LSE	15:08:53
200	3083.500	LSE	15:08:53
300	3083.500	LSE	15:08:53
27	3088.000	LSE	15:08:17
65	3088.000	BATE	15:08:17
300	3088.000	LSE	15:08:17
400	3088.000	LSE	15:08:17
55	3088.000	BATE	15:08:17
108	3088.500	CHIX	15:08:15
25	3089.000	BATE	15:07:50
81	3089.000	BATE	15:07:48
13	3089.000	BATE	15:07:48
19	3089.500	CHIX	15:07:47
36	3089.500	CHIX	15:07:47
42	3089.500	CHIX	15:07:47
35	3090.000	CHIX	15:07:38
17	3090.000	CHIX	15:07:38
35	3090.000	CHIX	15:07:38
114	3090.500	BATE	15:07:15
92	3091.500	CHIX	15:07:15
85	3091.500	CHIX	15:07:15
387	3092.000	LSE	15:06:53
274	3092.000	LSE	15:06:53
91	3092.000	CHIX	15:06:47
43	3092.500	BATE	15:06:47
14	3092.000	BATE	15:06:47
117	3092.000	BATE	15:06:47
17	3092.500	LSE	15:05:57
56	3092.500	LSE	15:05:57
217	3092.500	LSE	15:05:57
437	3092.500	LSE	15:05:57
108	3092.000	BATE	15:05:26
98	3093.000	CHIX	15:05:26
89	3093.500	CHIX	15:05:08
95	3093.500	CHIX	15:05:08
29	3094.000	LSE	15:04:54
340	3094.000	LSE	15:04:54
148	3094.000	LSE	15:04:54
155	3094.000	LSE	15:04:54
5	3095.000	CHIX	15:04:40
250	3096.000	LSE	15:04:34
116	3095.500	BATE	15:04:01
94	3095.500	CHIX	15:04:01
12	3095.500	BATE	15:04:01
124	3095.500	BATE	15:04:00
1	3095.500	BATE	15:04:00
665	3096.500	LSE	15:03:57
16	3096.000	CHIX	15:03:29
94	3096.000	CHIX	15:03:29
101	3095.500	BATE	15:03:29
32	3095.500	BATE	15:03:29
74	3095.500	BATE	15:03:29
116	3095.500	BATE	15:03:29
18	3096.000	CHIX	15:03:29
80	3096.000	CHIX	15:03:29
48	3096.000	CHIX	15:03:29
45	3096.000	CHIX	15:03:29
551	3097.500	LSE	15:03:11
151	3097.500	LSE	15:03:06
59	3099.000	CHIX	15:02:40
85	3099.000	CHIX	15:02:40
54	3099.000	CHIX	15:02:40
33	3100.000	LSE	15:02:33
15	3100.000	CHIX	15:02:33
31	3100.000	CHIX	15:02:33
453	3100.000	LSE	15:02:33
297	3100.000	LSE	15:02:33
35	3100.000	CHIX	15:02:33
473	3095.000	LSE	15:01:17
300	3095.000	LSE	15:01:17
80	3095.500	CHIX	15:01:03
34	3095.500	BATE	15:01:03
59	3095.500	BATE	15:01:03
19	3095.500	BATE	15:01:03
98	3096.000	CHIX	15:01:03
82	3096.500	CHIX	15:00:56
97	3096.500	CHIX	15:00:38
654	3097.000	LSE	15:00:37
111	3095.500	BATE	15:00:07
7	3095.500	BATE	15:00:07
92	3095.500	BATE	15:00:07
10	3095.500	BATE	15:00:07
116	3096.000	BATE	15:00:06
754	3098.500	LSE	14:59:59
80	3096.000	CHIX	14:59:44
250	3097.000	LSE	14:59:41
122	3097.000	LSE	14:59:18
92	3097.000	CHIX	14:58:47
341	3097.000	CHIX	14:58:47
216	3097.000	BATE	14:58:47
649	3097.000	LSE	14:58:47
121	3097.000	LSE	14:58:47
35	3097.000	BATE	14:58:47
135	3097.000	BATE	14:58:47
113	3093.500	CHIX	14:57:30
81	3094.500	CHIX	14:57:30
787	3094.500	LSE	14:57:30
126	3090.500	BATE	14:56:52
113	3090.500	BATE	14:56:52
779	3090.500	LSE	14:56:52
734	3087.500	LSE	14:55:53
48	3087.500	LSE	14:55:45
95	3086.000	CHIX	14:55:24
84	3086.000	CHIX	14:55:24
99	3087.000	CHIX	14:55:00
123	3088.500	LSE	14:54:50
580	3088.500	LSE	14:54:50
40	3087.500	CHIX	14:54:36
119	3086.500	BATE	14:54:33
92	3087.500	CHIX	14:53:47
87	3088.000	CHIX	14:53:46
783	3089.000	LSE	14:53:46
15	3085.500	BATE	14:52:55
663	3085.500	LSE	14:52:55
103	3085.500	BATE	14:52:55
81	3086.000	CHIX	14:52:42
65	3086.000	BATE	14:52:42
49	3086.000	BATE	14:52:42
105	3086.500	CHIX	14:52:41
19	3087.500	CHIX	14:52:33
98	3087.500	CHIX	14:52:33
9	3087.500	BATE	14:52:33
62	3087.500	CHIX	14:52:33
113	3087.500	BATE	14:52:33
38	3087.500	BATE	14:52:33
27	3087.500	BATE	14:52:33
42	3087.500	BATE	14:52:33
795	3088.500	LSE	14:52:26
509	3085.000	LSE	14:51:09
142	3085.000	LSE	14:51:09
90	3085.500	CHIX	14:50:52
124	3086.000	BATE	14:50:44
95	3087.000	CHIX	14:50:19
86	3087.000	CHIX	14:50:19
720	3087.500	LSE	14:50:19
108	3089.000	BATE	14:49:39
102	3090.000	BATE	14:49:35
97	3091.500	CHIX	14:49:31
418	3092.000	LSE	14:49:20
23	3092.000	LSE	14:49:20
220	3092.000	LSE	14:49:20
82	3093.500	CHIX	14:48:51
137	3093.500	CHIX	14:48:51
130	3095.000	BATE	14:48:36
134	3095.000	BATE	14:48:36
1	3096.000	BATE	14:48:36
11	3096.000	BATE	14:48:36
16	3096.000	BATE	14:48:36
20	3096.000	BATE	14:48:36
14	3096.000	BATE	14:48:36
125	3096.000	BATE	14:48:36
133	3096.000	CHIX	14:48:36
710	3096.500	LSE	14:48:36
1	3097.000	CHIX	14:48:27
232	3097.000	LSE	14:48:27
355	3097.000	LSE	14:48:27
80	3097.000	CHIX	14:48:26
9	3097.000	CHIX	14:48:26
80	3096.500	CHIX	14:48:10
82	3094.500	CHIX	14:47:08
93	3095.000	CHIX	14:47:08
475	3095.500	LSE	14:47:08
313	3095.500	LSE	14:47:08
98	3095.500	BATE	14:46:52
9	3095.500	BATE	14:46:52
697	3095.500	LSE	14:46:52
101	3095.500	BATE	14:46:52
99	3095.500	CHIX	14:46:52
150	3095.500	BATE	14:46:41
94	3095.500	CHIX	14:46:41
2	3095.500	CHIX	14:46:39
11	3095.500	CHIX	14:46:35
308	3095.500	LSE	14:46:28
121	3093.500	LSE	14:46:09
34	3093.500	LSE	14:46:09
17	3093.500	CHIX	14:45:49
250	3094.000	LSE	14:45:46
2	3093.500	CHIX	14:45:38
90	3094.000	CHIX	14:45:03
80	3094.000	CHIX	14:45:03
190	3094.500	CHIX	14:45:01
208	3095.000	LSE	14:45:01
112	3095.000	BATE	14:45:01
115	3094.500	BATE	14:45:01
493	3095.000	LSE	14:45:01
8	3095.500	BATE	14:45:00
104	3095.500	BATE	14:45:00
100	3095.000	BATE	14:44:51
12	3095.500	CHIX	14:44:50
5	3095.500	CHIX	14:44:50
687	3092.500	LSE	14:44:13
82	3093.000	CHIX	14:43:55
97	3093.500	CHIX	14:43:55
773	3094.500	LSE	14:43:55
86	3091.500	CHIX	14:42:56
81	3092.000	CHIX	14:42:56
144	3093.000	LSE	14:42:51
302	3093.000	LSE	14:42:51
253	3093.000	LSE	14:42:51
108	3089.000	BATE	14:42:13
107	3089.000	BATE	14:42:13
17	3089.000	BATE	14:42:13
98	3090.000	CHIX	14:42:07
109	3091.500	CHIX	14:42:04
122	3091.500	LSE	14:42:04
283	3091.500	LSE	14:42:04
74	3091.500	LSE	14:42:04
107	3091.500	LSE	14:42:04
92	3091.500	LSE	14:42:04
2	3092.500	CHIX	14:42:04
12	3092.500	CHIX	14:42:03
93	3092.500	CHIX	14:42:02
728	3096.500	LSE	14:41:40
52	3096.500	LSE	14:41:40
735	3087.500	LSE	14:40:54
328	3082.000	LSE	14:40:13
54	3081.000	BATE	14:40:02
36	3081.000	CHIX	14:40:02
31	3081.000	BATE	14:40:02
57	3081.000	CHIX	14:40:02
36	3081.000	BATE	14:40:02
112	3081.500	BATE	14:40:01
87	3081.500	CHIX	14:40:01
96	3081.500	CHIX	14:40:01
47	3082.000	CHIX	14:39:57
656	3081.500	LSE	14:39:40
17	3082.000	BATE	14:39:37
8	3082.000	BATE	14:39:37
91	3082.000	CHIX	14:39:37
76	3082.000	BATE	14:39:37
121	3082.500	BATE	14:39:37
93	3083.500	CHIX	14:39:24
250	3084.500	LSE	14:39:23
306	3085.000	LSE	14:38:58
148	3085.000	LSE	14:38:58
44	3085.000	LSE	14:38:58
170	3085.000	LSE	14:38:58
725	3083.000	LSE	14:38:12
91	3084.000	CHIX	14:38:11
46	3084.000	CHIX	14:38:11
118	3085.000	BATE	14:37:48
80	3090.000	CHIX	14:37:38
117	3090.500	CHIX	14:37:37
124	3090.500	BATE	14:37:37
127	3091.500	CHIX	14:37:37
650	3091.500	LSE	14:37:37
82	3091.500	CHIX	14:37:37
1	3092.500	CHIX	14:37:31
102	3093.000	BATE	14:36:56
169	3093.000	BATE	14:36:56
797	3093.000	LSE	14:36:56
22	3093.500	BATE	14:36:41
91	3093.500	BATE	14:36:41
116	3093.500	BATE	14:36:28
85	3094.000	CHIX	14:36:27
145	3094.000	CHIX	14:36:27
667	3094.500	LSE	14:36:25
74	3095.500	BATE	14:36:24
122	3095.500	BATE	14:36:23
129	3096.000	BATE	14:35:46
115	3096.500	BATE	14:35:46
94	3098.000	CHIX	14:35:45
1	3098.500	LSE	14:35:45
788	3098.500	LSE	14:35:45
100	3098.500	CHIX	14:35:45
89	3099.000	CHIX	14:35:43
3	3100.000	CHIX	14:35:43
18	3100.000	CHIX	14:35:41
13	3100.000	CHIX	14:35:41
12	3100.000	CHIX	14:35:41
3	3100.000	CHIX	14:35:41
54	3100.000	CHIX	14:35:41
97	3099.000	CHIX	14:35:29
766	3095.000	LSE	14:35:05
117	3090.500	BATE	14:34:38
619	3091.000	LSE	14:34:38
142	3091.000	LSE	14:34:38
111	3089.500	CHIX	14:34:26
3	3089.500	CHIX	14:34:26
61	3090.000	CHIX	14:34:25
22	3090.000	CHIX	14:34:25
1	3090.500	CHIX	14:34:25
123	3090.000	CHIX	14:34:25
14	3090.000	CHIX	14:34:25
14	3089.500	CHIX	14:34:25
218	3089.500	BATE	14:34:25
752	3089.500	LSE	14:34:10
82	3088.000	LSE	14:33:59
45	3088.000	LSE	14:33:59
95	3086.000	CHIX	14:33:39
162	3086.500	CHIX	14:33:39
130	3086.000	CHIX	14:33:39
753	3086.000	LSE	14:33:39
3	3085.000	CHIX	14:33:23
43	3085.000	CHIX	14:33:20
10	3085.000	CHIX	14:33:20
669	3085.000	LSE	14:33:18
747	3080.500	LSE	14:32:59
110	3076.500	BATE	14:32:29
239	3076.500	BATE	14:32:29
85	3077.000	CHIX	14:32:23
99	3077.500	CHIX	14:32:22
100	3078.000	LSE	14:32:22
250	3078.000	LSE	14:32:22
118	3078.000	BATE	14:32:22
88	3078.500	CHIX	14:32:10
91	3078.500	CHIX	14:32:10
746	3080.000	LSE	14:32:08
11	3077.500	CHIX	14:31:41
82	3077.500	CHIX	14:31:41
86	3077.500	CHIX	14:31:41
488	3078.000	LSE	14:31:40
175	3078.000	LSE	14:31:40
80	3077.500	CHIX	14:31:31
4	3077.500	CHIX	14:31:31
82	3077.500	CHIX	14:31:22
15	3078.500	LSE	14:31:21
674	3078.500	LSE	14:31:21
696	3075.000	LSE	14:31:01
250	3076.000	LSE	14:30:54
647	3077.000	LSE	14:30:12
101	3084.000	BATE	14:29:57
111	3087.500	BATE	14:29:57
82	3088.000	CHIX	14:29:54
123	3088.000	BATE	14:29:53
17	3088.500	CHIX	14:29:53
7	3088.500	CHIX	14:29:50
59	3088.500	CHIX	14:29:49
31	3088.500	CHIX	14:29:49
50	3088.500	CHIX	14:29:46
385	3089.000	LSE	14:29:46
59	3089.000	LSE	14:29:46
59	3089.000	LSE	14:29:46
241	3089.000	LSE	14:29:46
50	3089.000	LSE	14:29:46
114	3089.000	BATE	14:29:41
101	3089.000	BATE	14:29:41
118	3089.000	CHIX	14:29:41
47	3089.500	BATE	14:29:39
64	3089.500	BATE	14:29:39
57	3090.000	CHIX	14:29:38
30	3090.000	CHIX	14:29:38
200	3090.500	LSE	14:29:38
145	3090.500	LSE	14:29:37
88	3089.500	CHIX	14:29:28
2	3089.500	CHIX	14:29:28
250	3089.000	LSE	14:29:23
200	3089.000	LSE	14:29:23
100	3088.000	LSE	14:28:57
100	3088.000	LSE	14:28:57
93	3087.000	CHIX	14:28:34
8	3088.000	CHIX	14:28:33
89	3088.000	CHIX	14:28:33
1	3088.000	CHIX	14:28:33
442	3087.500	LSE	14:28:06
342	3087.500	LSE	14:28:06
200	3087.500	LSE	14:27:56
200	3086.000	LSE	14:27:33
200	3085.500	LSE	14:27:09
104	3082.500	BATE	14:25:43
250	3083.500	LSE	14:25:43
200	3083.500	LSE	14:25:43
97	3083.500	CHIX	14:25:43
118	3083.000	BATE	14:24:57
85	3083.500	CHIX	14:24:57
200	3084.000	LSE	14:24:57
223	3084.000	LSE	14:24:57
250	3084.000	LSE	14:24:57
115	3084.500	CHIX	14:24:31
116	3084.500	BATE	14:24:31
116	3086.000	BATE	14:23:30
109	3086.000	BATE	14:23:30
734	3086.500	LSE	14:23:30
90	3086.500	CHIX	14:22:56
93	3086.500	CHIX	14:22:56
121	3087.000	CHIX	14:22:53
98	3086.000	CHIX	14:21:59
709	3087.500	LSE	14:21:47
94	3077.000	CHIX	14:18:12
112	3077.000	BATE	14:18:12
101	3077.000	BATE	14:18:12
94	3078.000	CHIX	14:17:22
203	3079.500	LSE	14:17:04
299	3079.000	LSE	14:17:04
250	3079.000	LSE	14:17:04
110	3079.000	LSE	14:17:04
595	3079.000	LSE	14:17:04
91	3078.000	CHIX	14:15:45
290	3082.500	LSE	14:14:41
418	3082.500	LSE	14:14:41
81	3083.000	BATE	14:14:05
33	3083.000	BATE	14:14:05
99	3083.500	CHIX	14:14:03
117	3084.500	BATE	14:14:02
85	3084.500	CHIX	14:13:06
101	3084.500	BATE	14:13:06
83	3085.000	CHIX	14:13:06
75	3086.000	CHIX	14:12:58
16	3086.000	CHIX	14:12:58
340	3085.500	LSE	14:12:43
374	3085.500	LSE	14:12:43
18	3082.500	BATE	14:10:47
82	3082.500	BATE	14:10:47
142	3082.500	CHIX	14:10:47
59	3083.500	CHIX	14:10:15
7	3083.500	CHIX	14:10:15
116	3083.000	BATE	14:09:49
726	3084.000	LSE	14:09:37
704	3083.000	LSE	14:07:23
97	3081.000	CHIX	14:06:34
103	3081.000	BATE	14:06:34
98	3081.500	CHIX	14:06:33
58	3081.500	CHIX	14:05:59
10	3081.500	CHIX	14:05:56
772	3081.500	LSE	14:05:41
113	3084.500	BATE	14:03:28
54	3085.500	CHIX	14:03:18
27	3085.500	CHIX	14:03:18
114	3086.500	BATE	14:03:12
111	3086.500	CHIX	14:03:12
117	3086.500	BATE	14:03:12
691	3087.000	LSE	14:03:12
92	3087.000	CHIX	14:03:12
117	3086.500	BATE	14:02:55
250	3086.500	LSE	14:02:23
80	3081.000	CHIX	14:00:08
163	3081.000	CHIX	14:00:08
664	3083.000	LSE	14:00:00
105	3083.000	LSE	14:00:00
84	3075.500	CHIX	13:57:13
123	3076.000	BATE	13:57:13
545	3077.000	LSE	13:57:11
250	3077.000	LSE	13:57:11
60	3076.000	LSE	13:55:01
165	3076.000	LSE	13:55:01
436	3076.000	LSE	13:55:01
102	3076.500	BATE	13:55:01
145	3076.500	CHIX	13:55:01
90	3076.500	CHIX	13:55:01
110	3076.500	BATE	13:55:01
104	3076.500	BATE	13:55:01
84	3076.500	CHIX	13:55:01
337	3075.000	LSE	13:53:24
370	3075.000	LSE	13:53:15
123	3072.500	BATE	13:51:56
84	3072.500	CHIX	13:51:56
87	3072.500	CHIX	13:51:56
41	3073.500	LSE	13:51:32
637	3073.500	LSE	13:51:32
113	3070.000	BATE	13:50:00
92	3070.000	CHIX	13:50:00
80	3069.000	CHIX	13:47:52
721	3069.000	LSE	13:47:52
200	3070.000	LSE	13:47:49
10	3069.000	BATE	13:47:03
66	3069.000	BATE	13:47:03
39	3069.000	BATE	13:47:03
23	3069.000	BATE	13:47:03
81	3070.000	CHIX	13:46:22
3	3070.500	BATE	13:46:16
117	3071.000	CHIX	13:45:01
744	3071.000	LSE	13:44:39
93	3069.500	CHIX	13:43:33
80	3070.000	CHIX	13:42:51
25	3071.000	LSE	13:42:39
219	3071.000	LSE	13:42:39
459	3071.000	LSE	13:42:39
12	3071.500	BATE	13:42:04
100	3071.500	BATE	13:42:04
13	3072.500	CHIX	13:41:43
54	3075.000	CHIX	13:41:26
27	3075.000	CHIX	13:41:26
14	3079.500	BATE	13:40:40
97	3079.500	BATE	13:40:40
99	3080.000	CHIX	13:40:40
543	3080.000	LSE	13:40:40
110	3080.000	LSE	13:40:40
94	3080.000	CHIX	13:39:11
108	3081.000	BATE	13:38:11
11	3081.000	BATE	13:38:11
71	3085.500	CHIX	13:37:39
25	3086.000	BATE	13:37:39
81	3086.000	CHIX	13:37:39
13	3086.000	BATE	13:37:39
65	3086.000	BATE	13:37:39
19	3086.000	CHIX	13:37:39
240	3087.500	LSE	13:37:28
268	3087.500	LSE	13:37:28
287	3087.500	LSE	13:37:28
101	3086.000	BATE	13:36:16
202	3086.000	BATE	13:36:16
99	3086.000	CHIX	13:36:16
84	3086.000	CHIX	13:36:16
696	3086.500	LSE	13:36:10
35	3083.000	CHIX	13:34:50
114	3082.000	LSE	13:33:38
55	3082.000	LSE	13:33:38
600	3082.000	LSE	13:33:38
123	3082.000	BATE	13:32:44
81	3083.500	CHIX	13:32:44
89	3084.500	CHIX	13:32:37
21	3085.500	CHIX	13:32:29
113	3085.500	CHIX	13:32:29
104	3082.500	BATE	13:31:43
115	3082.500	BATE	13:31:43
654	3083.500	LSE	13:31:28
94	3083.000	CHIX	13:30:00
12	3083.500	CHIX	13:30:00
77	3083.500	CHIX	13:30:00
151	3084.000	BATE	13:30:00
200	3085.000	LSE	13:30:00
250	3085.000	LSE	13:30:00
49	3084.000	CHIX	13:29:24
110	3083.500	CHIX	13:28:29
674	3084.500	LSE	13:28:18
700	3083.500	LSE	13:28:06
1	3079.500	LSE	13:27:39
11	3079.500	LSE	13:27:39
2	3079.500	LSE	13:27:39
1	3077.000	CHIX	13:25:38
94	3072.000	CHIX	13:23:18
772	3075.500	LSE	13:21:20
89	3076.000	CHIX	13:21:20
177	3076.000	CHIX	13:21:20
116	3076.000	BATE	13:21:20
1	3076.500	BATE	13:21:19
343	3072.500	LSE	13:19:18
367	3072.500	LSE	13:19:18
84	3069.000	CHIX	13:16:18
42	3069.000	BATE	13:16:18
67	3069.000	BATE	13:16:18
14	3069.000	BATE	13:16:18
103	3069.000	BATE	13:16:18
114	3069.000	BATE	13:16:18
100	3069.500	CHIX	13:15:58
349	3069.500	LSE	13:15:50
381	3069.500	LSE	13:15:50
89	3069.500	CHIX	13:15:50
98	3068.500	CHIX	13:12:42
118	3068.500	BATE	13:12:42
200	3069.000	LSE	13:12:05
250	3069.000	LSE	13:12:05
100	3069.000	CHIX	13:12:05
535	3065.000	LSE	13:08:43
200	3065.000	LSE	13:08:43
110	3061.000	BATE	13:07:08
98	3061.000	CHIX	13:07:08
122	3062.000	CHIX	13:07:04
752	3062.000	LSE	13:07:04
120	3062.500	BATE	13:04:00
86	3063.000	CHIX	13:04:00
404	3064.500	LSE	13:03:28
307	3064.500	LSE	13:03:28
20	3065.000	CHIX	13:01:52
72	3065.000	CHIX	13:01:52
109	3066.000	BATE	13:01:34
10	3066.500	CHIX	13:01:05
85	3066.000	CHIX	13:00:06
92	3066.000	CHIX	13:00:05
742	3066.000	LSE	13:00:05
100	3065.000	BATE	12:59:13
11	3065.500	BATE	12:59:08
100	3065.500	BATE	12:59:08
98	3066.000	CHIX	12:59:07
796	3064.000	LSE	12:55:50
103	3064.000	BATE	12:55:50
90	3064.500	CHIX	12:55:47
22	3064.500	CHIX	12:55:47
65	3064.500	CHIX	12:55:47
692	3066.000	LSE	12:52:20
21	3067.000	BATE	12:52:05
100	3067.000	BATE	12:52:05
91	3067.500	CHIX	12:51:48
108	3068.500	BATE	12:51:38
100	3069.000	CHIX	12:50:08
86	3066.000	CHIX	12:48:42
792	3067.000	LSE	12:48:42
97	3066.000	CHIX	12:47:57
123	3066.000	BATE	12:47:57
98	3066.000	CHIX	12:47:57
139	3066.000	BATE	12:47:57
220	3063.500	LSE	12:46:16
426	3063.500	LSE	12:46:16
118	3058.000	BATE	12:44:08
90	3058.500	CHIX	12:44:08
80	3058.000	CHIX	12:44:08
771	3058.500	LSE	12:44:08
6	3051.500	CHIX	12:41:18
147	3051.500	CHIX	12:41:18
645	3052.500	LSE	12:40:38
44	3052.500	LSE	12:40:38
114	3051.000	BATE	12:38:12
84	3051.000	CHIX	12:38:12
98	3052.500	CHIX	12:37:35
85	3052.500	BATE	12:37:35
15	3052.500	BATE	12:37:35
786	3053.000	LSE	12:36:50
90	3053.000	CHIX	12:35:37
6	3053.000	CHIX	12:35:37
83	3052.500	CHIX	12:35:37
101	3052.500	BATE	12:35:13
131	3052.500	BATE	12:35:13
219	3052.500	LSE	12:33:24
257	3052.500	LSE	12:33:24
200	3052.500	LSE	12:33:24
89	3051.000	CHIX	12:32:07
10	3052.000	CHIX	12:30:26
754	3052.500	LSE	12:30:25
123	3052.500	BATE	12:30:25
117	3052.500	CHIX	12:29:51
126	3052.500	LSE	12:29:29
99	3052.500	CHIX	12:27:57
463	3053.500	LSE	12:27:10
283	3053.500	LSE	12:27:09
59	3055.000	BATE	12:25:02
65	3055.000	BATE	12:25:02
95	3055.000	CHIX	12:25:02
97	3055.000	CHIX	12:25:02
635	3057.000	LSE	12:22:39
64	3057.000	LSE	12:22:39
58	3058.000	CHIX	12:22:08
122	3058.000	BATE	12:22:08
80	3057.500	CHIX	12:20:08
5	3059.500	CHIX	12:19:20
79	3059.500	CHIX	12:19:20
741	3060.500	LSE	12:19:08
118	3060.500	BATE	12:19:08
88	3061.500	CHIX	12:19:00
87	3061.000	BATE	12:18:00
49	3061.000	BATE	12:18:00
96	3061.000	CHIX	12:18:00
18	3061.000	CHIX	12:18:00
66	3061.000	CHIX	12:17:04
89	3062.000	LSE	12:17:01
670	3062.000	LSE	12:17:01
8	3058.500	CHIX	12:15:29
77	3056.500	CHIX	12:14:23
1	3058.000	CHIX	12:12:42
88	3058.000	CHIX	12:12:04
108	3055.500	BATE	12:10:01
105	3056.000	BATE	12:10:01
86	3058.500	CHIX	12:10:01
90	3059.000	BATE	12:09:29
142	3060.000	LSE	12:09:26
250	3060.000	LSE	12:09:26
250	3059.500	LSE	12:09:26
79	3059.500	LSE	12:09:26
626	3059.500	LSE	12:09:26
93	3058.500	CHIX	12:07:31
117	3060.000	BATE	12:07:31
4	3061.000	CHIX	12:07:02
79	3061.000	CHIX	12:07:01
740	3061.500	LSE	12:06:54
87	3062.500	CHIX	12:05:06
90	3063.000	CHIX	12:05:05
122	3063.500	BATE	12:05:01
124	3063.500	BATE	12:05:01
88	3064.000	CHIX	12:05:00
83	3063.000	CHIX	12:04:01
123	3063.000	BATE	12:03:47
721	3063.000	LSE	12:03:47
791	3061.500	LSE	12:02:06
96	3061.000	CHIX	12:00:46
94	3064.500	CHIX	12:00:26
774	3063.000	LSE	11:59:30
103	3063.000	BATE	11:58:25
108	3065.000	BATE	11:58:02
83	3065.000	CHIX	11:58:02
280	3066.000	LSE	11:57:46
644	3065.000	LSE	11:55:43
97	3065.500	CHIX	11:55:14
99	3065.500	CHIX	11:55:13
1	3066.500	CHIX	11:54:33
394	3067.500	LSE	11:53:39
99	3067.000	CHIX	11:53:39
300	3067.500	LSE	11:53:39
50	3067.500	LSE	11:53:39
119	3067.500	BATE	11:53:39
95	3069.500	BATE	11:50:34
26	3069.500	BATE	11:50:31
97	3069.500	CHIX	11:50:30
82	3071.000	CHIX	11:50:05
732	3071.000	LSE	11:50:05
110	3071.000	CHIX	11:50:05
37	3071.000	BATE	11:50:05
83	3071.000	BATE	11:50:05
87	3068.000	CHIX	11:45:14
743	3068.500	LSE	11:45:00
113	3068.500	BATE	11:45:00
120	3068.000	BATE	11:43:53
59	3068.000	BATE	11:43:53
50	3068.000	BATE	11:43:53
89	3069.500	CHIX	11:43:34
86	3071.000	CHIX	11:43:29
98	3071.000	CHIX	11:43:29
671	3071.500	LSE	11:43:09
88	3064.500	CHIX	11:39:10
797	3065.500	LSE	11:38:06
7	3064.500	CHIX	11:36:27
89	3064.500	CHIX	11:36:27
102	3064.500	BATE	11:36:27
25	3065.500	CHIX	11:36:15
113	3068.500	BATE	11:35:05
81	3071.000	CHIX	11:35:01
678	3072.500	LSE	11:35:01
82	3070.000	CHIX	11:32:31
371	3073.000	LSE	11:31:51
100	3073.500	BATE	11:31:51
361	3073.000	LSE	11:31:51
22	3073.000	LSE	11:31:51
87	3073.500	BATE	11:31:51
18	3073.500	BATE	11:31:51
62	3074.500	CHIX	11:31:05
57	3074.500	CHIX	11:31:05
107	3073.500	BATE	11:30:54
748	3074.000	LSE	11:29:52
136	3074.000	CHIX	11:29:16
191	3073.500	LSE	11:29:13
23	3073.500	LSE	11:27:43
87	3073.500	LSE	11:27:30
178	3073.500	BATE	11:26:52
86	3073.500	CHIX	11:26:52
111	3073.500	CHIX	11:25:03
13	3073.500	CHIX	11:25:03
37	3071.500	CHIX	11:24:05
41	3071.500	CHIX	11:24:05
113	3072.000	LSE	11:23:59
518	3072.000	LSE	11:23:59
62	3072.000	LSE	11:23:58
17	3071.500	CHIX	11:23:35
81	3072.500	CHIX	11:23:34
97	3070.000	CHIX	11:22:19
13	3070.000	BATE	11:22:19
104	3070.000	BATE	11:22:19
105	3070.000	BATE	11:21:26
711	3071.500	LSE	11:21:21
83	3066.500	CHIX	11:18:59
84	3068.500	CHIX	11:18:58
710	3070.500	LSE	11:18:45
27	3070.500	LSE	11:18:44
99	3068.500	BATE	11:15:39
10	3068.500	BATE	11:15:35
9	3068.500	BATE	11:15:35
95	3068.500	CHIX	11:15:35
249	3069.500	LSE	11:15:19
524	3069.500	LSE	11:15:19
87	3070.500	CHIX	11:14:35
122	3070.500	BATE	11:14:35
115	3071.500	BATE	11:13:59
1	3072.000	CHIX	11:13:52
682	3073.000	LSE	11:13:25
3	3072.500	CHIX	11:12:50
88	3072.500	CHIX	11:12:50
88	3072.500	CHIX	11:12:50
2	3072.500	CHIX	11:12:50
380	3075.000	LSE	11:10:27
290	3075.000	LSE	11:10:27
100	3076.000	BATE	11:10:01
159	3076.000	CHIX	11:10:01
653	3074.500	LSE	11:08:41
96	3074.500	CHIX	11:08:41
109	3061.500	BATE	11:06:53
60	3061.500	BATE	11:06:53
14	3061.500	BATE	11:06:40
32	3061.500	BATE	11:06:40
12	3061.500	BATE	11:06:40
18	3061.500	CHIX	11:06:40
67	3061.500	CHIX	11:06:40
89	3063.500	CHIX	11:04:59
768	3064.500	LSE	11:04:44
81	3061.500	CHIX	11:03:08
139	3061.500	CHIX	11:03:08
115	3061.500	BATE	11:03:08
124	3061.500	BATE	11:03:08
521	3061.500	LSE	11:01:38
233	3061.500	LSE	11:01:38
119	3056.000	BATE	11:00:26
92	3056.000	CHIX	11:00:26
393	3058.000	LSE	10:59:02
21	3058.000	LSE	10:58:57
300	3058.000	LSE	10:58:56
83	3055.000	CHIX	10:58:26
250	3055.500	LSE	10:58:22
87	3055.000	LSE	10:58:22
90	3055.000	CHIX	10:56:27
98	3055.500	CHIX	10:56:20
663	3055.000	LSE	10:54:18
241	3055.000	LSE	10:54:18
131	3055.000	LSE	10:54:14
27	3057.000	BATE	10:54:12
66	3057.000	BATE	10:54:10
25	3057.000	BATE	10:54:10
86	3061.000	CHIX	10:53:42
124	3059.500	BATE	10:51:50
47	3060.500	LSE	10:51:14
356	3060.500	LSE	10:51:14
250	3060.500	LSE	10:51:14
92	3060.500	CHIX	10:51:14
84	3061.000	CHIX	10:51:08
461	3054.500	LSE	10:49:24
654	3052.500	LSE	10:49:04
408	3052.000	LSE	10:48:33
256	3052.000	LSE	10:48:33
144	3056.500	LSE	10:48:14
250	3056.500	LSE	10:48:14
268	3056.500	LSE	10:48:14
115	3056.500	BATE	10:48:14
156	3057.000	BATE	10:48:14
4	3057.500	BATE	10:48:08
43	3057.500	CHIX	10:48:07
71	3057.500	CHIX	10:48:07
10	3057.500	CHIX	10:48:07
111	3059.000	CHIX	10:47:01
38	3059.000	CHIX	10:47:01
713	3057.500	LSE	10:45:36
141	3055.500	LSE	10:44:40
758	3055.000	LSE	10:43:54
113	3054.500	BATE	10:43:36
59	3054.500	CHIX	10:43:36
113	3054.500	BATE	10:43:36
31	3054.500	CHIX	10:43:35
69	3055.000	BATE	10:43:32
713	3055.000	LSE	10:43:31
650	3054.500	LSE	10:42:20
678	3053.000	LSE	10:41:43
787	3055.000	LSE	10:41:31
250	3054.000	LSE	10:41:28
162	3054.000	LSE	10:41:28
645	3054.000	LSE	10:41:26
93	3054.000	CHIX	10:41:08
254	3055.000	LSE	10:40:56
390	3055.000	LSE	10:40:56
1263	3055.000	LSE	10:39:47
1256	3055.000	LSE	10:39:47
693	3055.000	LSE	10:39:47
93	3055.500	CHIX	10:39:47
786	3058.500	LSE	10:38:43
91	3058.000	CHIX	10:37:59
118	3062.000	BATE	10:36:44
12	3066.500	CHIX	10:36:14
75	3066.500	CHIX	10:36:14
350	3067.000	LSE	10:36:14
450	3067.000	LSE	10:36:14
99	3061.500	CHIX	10:34:44
110	3061.500	BATE	10:34:44
88	3062.000	CHIX	10:34:38
120	3062.000	BATE	10:34:38
80	3060.000	CHIX	10:33:04
714	3060.500	LSE	10:32:10
85	3061.500	CHIX	10:30:05
100	3063.000	BATE	10:29:50
109	3063.000	BATE	10:29:50
19	3063.000	BATE	10:29:50
120	3063.500	CHIX	10:29:46
97	3064.000	CHIX	10:29:46
109	3064.000	BATE	10:29:46
118	3064.000	BATE	10:29:46
296	3064.000	LSE	10:29:46
360	3064.000	LSE	10:29:46
27	3063.500	LSE	10:29:20
112	3063.500	LSE	10:29:20
99	3062.500	CHIX	10:28:31
94	3049.000	CHIX	10:24:31
107	3048.500	CHIX	10:23:58
468	3052.500	LSE	10:23:12
39	3052.500	LSE	10:23:12
250	3052.500	LSE	10:23:12
653	3052.000	LSE	10:23:12
70	3044.000	CHIX	10:21:29
2	3044.000	CHIX	10:21:27
10	3044.000	CHIX	10:21:27
12	3044.000	CHIX	10:21:26
342	3044.500	LSE	10:20:16
15	3044.500	LSE	10:20:10
13	3044.500	LSE	10:20:10
300	3044.500	LSE	10:20:03
50	3044.500	LSE	10:20:03
90	3045.000	CHIX	10:19:55
121	3050.500	BATE	10:18:44
121	3050.500	BATE	10:18:44
122	3050.500	BATE	10:18:44
100	3051.500	CHIX	10:18:44
99	3051.500	CHIX	10:18:44
96	3051.500	LSE	10:17:31
50	3051.500	LSE	10:17:31
188	3051.500	LSE	10:17:27
259	3051.500	LSE	10:17:27
112	3051.500	LSE	10:17:27
64	3051.500	LSE	10:17:26
36	3052.000	CHIX	10:17:15
30	3052.000	CHIX	10:17:15
2	3052.000	CHIX	10:17:15
13	3052.000	CHIX	10:17:15
117	3049.000	BATE	10:15:58
86	3048.500	CHIX	10:15:58
677	3050.500	LSE	10:15:42
112	3049.000	BATE	10:13:51
82	3049.500	CHIX	10:13:51
136	3051.000	CHIX	10:13:46
662	3052.500	LSE	10:13:27
757	3049.000	LSE	10:10:30
46	3050.500	CHIX	10:09:32
42	3050.500	CHIX	10:09:32
103	3051.500	BATE	10:09:29
14	3054.000	CHIX	10:08:47
80	3054.000	CHIX	10:08:47
95	3054.000	CHIX	10:08:47
100	3054.500	BATE	10:08:47
728	3054.500	LSE	10:07:32
83	3055.000	CHIX	10:05:33
124	3057.000	BATE	10:05:32
114	3057.000	BATE	10:05:32
100	3058.000	CHIX	10:05:21
727	3061.000	LSE	10:04:56
94	3060.000	CHIX	10:04:13
642	3058.500	LSE	10:02:51
82	3048.500	CHIX	10:01:26
25	3049.000	BATE	10:01:25
8	3049.000	BATE	10:01:25
51	3049.000	BATE	10:01:25
26	3049.000	BATE	10:01:25
87	3057.000	CHIX	10:00:45
106	3060.000	BATE	10:00:06
372	3063.500	LSE	09:59:47
308	3063.500	LSE	09:59:47
83	3063.500	CHIX	09:59:47
80	3063.500	CHIX	09:59:47
691	3063.500	LSE	09:57:19
842	3064.500	LSE	09:57:13
707	3064.750	LSE	09:57:12
774	3065.000	LSE	09:57:12
668	3065.000	LSE	09:57:12
732	3065.000	LSE	09:57:05
705	3065.000	LSE	09:56:59
140	3066.000	LSE	09:56:58
250	3066.000	LSE	09:56:58
148	3066.000	LSE	09:56:58
140	3066.000	LSE	09:56:58
250	3066.000	LSE	09:56:58
206	3066.000	LSE	09:56:58
206	3066.000	LSE	09:56:58
140	3066.000	LSE	09:56:58
250	3066.000	LSE	09:56:58
139	3066.000	LSE	09:56:58
131	3066.000	LSE	09:56:58
250	3065.500	LSE	09:56:58
206	3065.500	LSE	09:56:58
776	3064.500	LSE	09:56:58
704	3064.500	LSE	09:56:57
687	3064.500	LSE	09:56:55
693	3064.500	LSE	09:56:42
682	3065.000	LSE	09:56:41
391	3065.000	LSE	09:56:41
76	3065.000	LSE	09:56:41
719	3065.000	LSE	09:56:41
2146	3065.000	LSE	09:56:41
1242	3064.250	LSE	09:56:40
89	3069.000	CHIX	09:56:35
112	3070.000	BATE	09:56:35
108	3074.500	BATE	09:56:07
144	3079.500	BATE	09:54:04
96	3080.500	CHIX	09:54:04
778	3081.500	LSE	09:54:01
96	3082.500	CHIX	09:53:59
86	3082.500	CHIX	09:53:59
260	3088.000	LSE	09:51:30
143	3088.500	LSE	09:51:30
250	3088.500	LSE	09:51:30
99	3093.500	CHIX	09:49:41
102	3094.000	BATE	09:49:41
736	3096.000	LSE	09:48:38
102	3096.500	BATE	09:48:38
121	3096.500	BATE	09:48:38
95	3097.000	CHIX	09:47:26
60	3096.500	CHIX	09:46:52
86	3097.500	CHIX	09:46:01
787	3098.000	LSE	09:46:01
87	3101.000	CHIX	09:44:35
92	3101.000	CHIX	09:43:45
109	3102.000	BATE	09:43:44
38	3102.500	CHIX	09:43:43
50	3102.500	CHIX	09:43:43
739	3106.000	LSE	09:43:14
21	3099.500	LSE	09:42:25
101	3099.500	CHIX	09:42:05
104	3103.500	BATE	09:40:20
107	3106.500	BATE	09:39:57
108	3106.500	BATE	09:39:57
677	3110.500	LSE	09:39:43
45	3110.500	CHIX	09:37:40
45	3110.500	CHIX	09:37:40
40	3111.500	CHIX	09:37:26
49	3111.500	CHIX	09:37:10
724	3113.000	LSE	09:36:53
4	3111.500	CHIX	09:36:30
112	3111.500	CHIX	09:36:30
87	3116.000	CHIX	09:35:54
10	3115.000	BATE	09:34:30
90	3115.000	BATE	09:34:30
114	3115.000	BATE	09:34:30
110	3115.000	BATE	09:34:30
108	3115.500	BATE	09:34:22
717	3116.500	LSE	09:33:47
95	3115.000	CHIX	09:33:37
106	3105.000	CHIX	09:32:16
87	3105.500	CHIX	09:32:16
75	3103.500	LSE	09:31:03
259	3103.000	LSE	09:31:03
250	3103.000	LSE	09:31:03
210	3103.000	LSE	09:31:03
721	3095.500	LSE	09:28:53
33	3095.500	LSE	09:28:53
99	3100.000	CHIX	09:28:23
97	3101.500	CHIX	09:28:12
663	3099.500	LSE	09:26:43
100	3095.000	BATE	09:26:09
112	3096.000	BATE	09:25:24
83	3096.000	CHIX	09:25:24
698	3098.500	LSE	09:24:35
87	3098.500	CHIX	09:23:36
118	3098.500	BATE	09:23:36
100	3098.500	BATE	09:23:36
98	3101.500	CHIX	09:23:07
86	3102.000	CHIX	09:22:47
84	3102.500	CHIX	09:22:46
746	3102.500	LSE	09:22:46
183	3103.000	BATE	09:20:26
98	3104.500	CHIX	09:20:23
87	3106.500	CHIX	09:20:16
680	3107.000	LSE	09:19:41
701	3099.500	LSE	09:17:40
123	3097.500	BATE	09:17:07
90	3098.000	CHIX	09:16:58
81	3098.500	CHIX	09:16:01
693	3101.500	LSE	09:15:25
92	3098.000	CHIX	09:14:35
83	3098.500	CHIX	09:14:00
109	3099.500	BATE	09:13:47
145	3104.000	LSE	09:13:15
536	3104.000	LSE	09:13:15
116	3105.500	BATE	09:12:47
94	3106.500	CHIX	09:12:17
747	3108.500	LSE	09:11:15
65	3108.500	CHIX	09:10:30
24	3108.500	CHIX	09:10:28
71	3111.000	BATE	09:10:02
30	3111.000	BATE	09:10:01
97	3111.500	CHIX	09:09:40
642	3115.500	LSE	09:08:43
14	3116.500	BATE	09:08:38
88	3116.500	BATE	09:08:21
84	3119.500	CHIX	09:08:04
84	3121.000	CHIX	09:07:18
759	3123.500	LSE	09:06:47
94	3122.500	CHIX	09:06:00
121	3123.000	BATE	09:06:00
100	3123.000	BATE	09:06:00
92	3123.000	CHIX	09:05:53
139	3126.000	LSE	09:04:38
600	3126.000	LSE	09:04:38
118	3125.500	BATE	09:04:08
103	3127.500	BATE	09:03:58
99	3130.000	CHIX	09:03:47
91	3131.500	CHIX	09:03:21
138	3132.000	CHIX	09:03:21
691	3131.500	LSE	09:03:21
682	3132.000	LSE	09:01:28
81	3130.000	CHIX	09:00:39
48	3131.000	BATE	09:00:33
72	3131.000	BATE	09:00:30
106	3132.500	BATE	09:00:20
88	3132.500	CHIX	09:00:20
97	3133.500	CHIX	09:00:11
666	3134.000	LSE	08:59:40
682	3128.500	LSE	08:57:12
46	3128.500	CHIX	08:56:49
99	3125.500	CHIX	08:56:24
101	3129.500	BATE	08:56:00
107	3129.500	BATE	08:56:00
1	3130.000	BATE	08:55:34
65	3131.000	CHIX	08:55:31
16	3131.000	CHIX	08:55:30
101	3132.000	BATE	08:55:30
15	3132.000	BATE	08:55:30
706	3134.000	LSE	08:55:21
95	3129.500	CHIX	08:53:47
81	3128.500	CHIX	08:53:01
705	3129.000	LSE	08:52:46
98	3130.500	CHIX	08:52:12
122	3134.000	BATE	08:50:40
789	3135.500	LSE	08:50:34
80	3135.500	CHIX	08:50:34
106	3137.000	BATE	08:49:39
90	3138.000	CHIX	08:49:31
10	3139.000	BATE	08:49:22
97	3139.000	BATE	08:48:57
118	3139.000	BATE	08:48:57
1	3140.000	CHIX	08:48:57
93	3140.000	CHIX	08:48:57
84	3141.000	CHIX	08:48:49
98	3140.500	CHIX	08:48:49
700	3141.000	LSE	08:48:34
158	3129.500	BATE	08:46:51
16	3130.500	CHIX	08:46:34
105	3131.000	BATE	08:46:34
14	3132.500	CHIX	08:46:23
81	3132.500	CHIX	08:46:23
87	3133.500	CHIX	08:46:11
794	3134.000	LSE	08:46:07
483	3125.500	LSE	08:44:51
180	3125.500	LSE	08:44:51
87	3124.000	CHIX	08:43:52
1	3126.000	CHIX	08:43:32
523	3125.500	LSE	08:42:35
250	3125.500	LSE	08:42:35
89	3128.500	CHIX	08:41:25
61	3128.500	BATE	08:41:25
15	3128.500	BATE	08:41:25
25	3128.500	BATE	08:41:25
10	3128.500	BATE	08:41:25
99	3132.000	CHIX	08:40:40
83	3133.000	CHIX	08:40:40
734	3133.500	LSE	08:40:40
111	3134.000	BATE	08:38:48
86	3135.000	CHIX	08:38:48
101	3135.000	BATE	08:38:48
58	3136.500	CHIX	08:38:30
10	3136.500	CHIX	08:38:30
81	3136.500	CHIX	08:38:30
776	3137.500	LSE	08:37:54
13	3137.000	BATE	08:37:24
94	3137.000	BATE	08:37:24
6	3137.000	BATE	08:37:24
105	3137.000	BATE	08:37:24
128	3137.000	BATE	08:37:24
83	3137.500	CHIX	08:37:24
24	3138.500	CHIX	08:37:20
71	3138.500	CHIX	08:37:20
723	3137.000	LSE	08:35:55
89	3133.000	CHIX	08:35:01
9	3133.000	CHIX	08:35:01
76	3133.000	CHIX	08:35:01
85	3133.000	CHIX	08:34:09
787	3135.000	LSE	08:33:51
100	3131.000	BATE	08:32:25
122	3130.500	BATE	08:32:25
772	3133.500	LSE	08:31:51
52	3131.500	CHIX	08:30:46
41	3131.500	CHIX	08:30:46
117	3134.000	BATE	08:30:10
709	3137.000	LSE	08:30:02
84	3136.500	CHIX	08:29:43
90	3136.500	CHIX	08:29:43
83	3136.500	CHIX	08:29:43
15	3139.000	CHIX	08:29:30
143	3136.000	LSE	08:28:37
501	3136.000	LSE	08:28:37
89	3130.000	CHIX	08:27:37
89	3131.000	CHIX	08:26:46
714	3132.500	LSE	08:26:46
119	3132.000	BATE	08:26:27
72	3134.500	BATE	08:26:12
41	3134.500	BATE	08:26:12
32	3135.000	CHIX	08:26:10
52	3135.000	CHIX	08:26:10
98	3135.000	CHIX	08:26:10
13	3132.500	BATE	08:25:24
103	3132.500	BATE	08:25:24
114	3132.500	BATE	08:25:24
137	3132.000	CHIX	08:25:00
700	3133.000	LSE	08:24:59
270	3125.000	LSE	08:23:33
400	3125.000	LSE	08:23:33
80	3124.000	CHIX	08:22:16
22	3126.000	LSE	08:21:45
250	3126.000	LSE	08:21:45
479	3126.000	LSE	08:21:45
64	3128.000	CHIX	08:21:22
28	3128.000	CHIX	08:21:22
88	3129.500	BATE	08:21:22
13	3129.500	BATE	08:21:22
123	3129.500	BATE	08:21:22
107	3129.500	BATE	08:21:22
119	3129.500	BATE	08:21:22
46	3133.500	CHIX	08:20:42
18	3135.500	CHIX	08:20:33
81	3135.500	CHIX	08:20:33
15	3136.000	CHIX	08:20:25
2	3136.000	CHIX	08:20:24
723	3138.000	LSE	08:20:24
118	3138.500	BATE	08:19:57
83	3137.500	CHIX	08:19:25
82	3138.500	CHIX	08:19:25
84	3139.500	CHIX	08:19:09
653	3138.000	LSE	08:18:52
139	3137.000	CHIX	08:18:26
103	3138.000	BATE	08:18:12
643	3140.500	LSE	08:18:00
96	3135.500	CHIX	08:17:05
747	3138.000	LSE	08:16:12
125	3137.000	BATE	08:15:40
83	3138.500	CHIX	08:15:40
97	3139.000	CHIX	08:15:35
128	3139.500	CHIX	08:15:33
98	3140.000	CHIX	08:15:14
695	3141.500	LSE	08:15:00
104	3141.000	BATE	08:13:51
119	3141.500	BATE	08:13:51
730	3143.000	LSE	08:13:50
2	3145.500	CHIX	08:12:49
46	3145.500	CHIX	08:12:49
63	3145.500	CHIX	08:12:49
693	3146.000	LSE	08:12:36
47	3145.500	BATE	08:11:43
73	3145.500	BATE	08:11:43
104	3146.000	BATE	08:11:43
106	3146.000	BATE	08:11:43
80	3146.000	CHIX	08:11:43
147	3146.500	CHIX	08:11:41
90	3147.500	CHIX	08:11:18
677	3148.500	LSE	08:11:18
250	3149.500	LSE	08:11:14
101	3149.500	LSE	08:11:14
20	3149.500	LSE	08:11:14
92	3141.000	CHIX	08:09:37
105	3143.000	BATE	08:09:29
733	3144.000	LSE	08:09:25
97	3139.500	CHIX	08:08:15
752	3141.000	LSE	08:08:08
99	3141.500	CHIX	08:08:02
120	3144.000	BATE	08:07:26
89	3144.000	CHIX	08:07:26
660	3147.000	LSE	08:07:06
118	3147.500	BATE	08:07:06
112	3147.500	BATE	08:07:06
28	3149.500	CHIX	08:06:53
82	3149.500	CHIX	08:06:53
95	3149.500	CHIX	08:06:53
324	3146.000	LSE	08:05:49
451	3146.000	LSE	08:05:49
83	3146.000	CHIX	08:05:41
130	3152.000	CHIX	08:05:09
17	3152.500	BATE	08:05:09
86	3152.500	BATE	08:05:09
114	3152.500	BATE	08:05:09
138	3153.000	BATE	08:05:04
86	3153.500	CHIX	08:05:03
141	3153.500	LSE	08:05:03
514	3153.500	LSE	08:05:03
795	3154.000	LSE	08:03:46
93	3154.500	CHIX	08:03:38
98	3154.500	CHIX	08:03:38
101	3155.000	BATE	08:03:17
100	3155.000	BATE	08:03:17
97	3155.000	CHIX	08:03:17
764	3155.500	LSE	08:03:09
47	3155.000	BATE	08:02:41
72	3155.000	BATE	08:02:41
94	3160.500	CHIX	08:02:14
781	3162.500	LSE	08:02:11
88	3164.000	CHIX	08:01:59
100	3165.000	CHIX	08:01:58
87	3165.500	CHIX	08:01:49
94	3166.000	CHIX	08:01:39
106	3166.500	CHIX	08:01:38
736	3167.500	LSE	08:01:31
173	3166.500	BATE	08:01:03
81	3175.000	CHIX	08:00:29
779	3177.500	LSE	08:00:23
684	3180.000	LSE	08:00:05

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

POSDZLFBLXLFBBX

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53