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

17th May 2022 07:00

RNS Number : 6886L

British American Tobacco PLC

17 May 2022

British American Tobacco p.l.c.

17 May 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	16 May 2022
Number of ordinary shares of 25 pence each purchased:	420,000
Highest price paid per share (pence):	3458.50p
Lowest price paid per share (pence):	3406.00p
Volume weighted average price paid per share (pence):	3436.8682p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 185,375,011 of its shares in Treasury. The Company has 2,271,372,995 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 16 May 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	16/05/2022	300,000	3,437.0004	LSE
British American Tobacco p.l.c.	GB0002875804	16/05/2022	80,000	3,436.3996	CHIX
British American Tobacco p.l.c.	GB0002875804	16/05/2022	40,000	3,436.8140	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
384	3458.500	LSE	16:22:30
8	3457.500	BATE	16:21:55
7	3457.500	BATE	16:21:55
520	3457.500	CHIX	16:21:55
385	3457.500	BATE	16:21:55
7	3457.500	BATE	16:21:55
7	3457.500	BATE	16:21:55
8	3457.500	BATE	16:21:55
19	3457.500	BATE	16:21:55
9	3457.500	BATE	16:21:55
100	3457.500	LSE	16:21:55
17	3457.500	BATE	16:21:55
11	3457.500	BATE	16:21:55
100	3457.500	LSE	16:21:55
100	3457.500	LSE	16:21:55
78	3457.500	LSE	16:21:55
6	3457.500	BATE	16:21:55
15	3457.500	BATE	16:21:55
11	3457.500	BATE	16:21:55
6	3457.500	BATE	16:21:55
300	3457.500	LSE	16:21:55
65	3457.500	BATE	16:21:55
15	3457.500	BATE	16:21:55
659	3456.500	CHIX	16:21:44
1	3456.500	CHIX	16:21:44
227	3456.000	LSE	16:21:22
299	3456.000	LSE	16:21:22
400	3456.500	LSE	16:21:04
300	3456.500	LSE	16:21:04
234	3456.500	LSE	16:21:04
825	3456.500	LSE	16:20:36
245	3456.500	LSE	16:20:36
135	3456.500	LSE	16:20:36
50	3456.500	LSE	16:20:36
510	3456.000	LSE	16:20:06
49	3456.000	CHIX	16:20:06
506	3456.500	LSE	16:19:48
421	3456.500	CHIX	16:19:20
511	3456.500	LSE	16:19:20
179	3456.500	CHIX	16:19:20
135	3456.500	LSE	16:18:24
625	3457.000	BATE	16:18:24
7	3457.000	BATE	16:18:24
450	3456.500	LSE	16:18:06
96	3456.500	BATE	16:18:06
21	3456.500	BATE	16:18:06
26	3456.000	CHIX	16:17:31
28	3456.000	CHIX	16:17:31
47	3456.000	CHIX	16:17:30
150	3456.000	CHIX	16:17:30
40	3456.000	CHIX	16:17:30
88	3456.000	CHIX	16:17:30
62	3456.000	CHIX	16:17:30
54	3456.000	LSE	16:17:29
90	3456.000	LSE	16:17:29
329	3456.000	LSE	16:17:29
14	3456.000	CHIX	16:17:29
99	3456.000	CHIX	16:17:29
567	3456.500	LSE	16:17:23
20	3456.000	LSE	16:17:10
509	3456.500	LSE	16:16:36
170	3457.000	LSE	16:16:25
270	3457.000	LSE	16:15:38
228	3457.000	LSE	16:15:38
15	3457.000	LSE	16:15:38
519	3456.500	LSE	16:15:21
220	3455.000	LSE	16:14:45
679	3455.000	CHIX	16:14:45
153	3453.500	LSE	16:14:01
200	3453.000	LSE	16:14:01
71	3453.500	LSE	16:14:01
152	3453.000	LSE	16:14:01
578	3453.500	LSE	16:14:01
151	3453.500	BATE	16:14:01
440	3453.500	BATE	16:14:01
153	3453.500	LSE	16:13:33
543	3453.500	LSE	16:13:33
545	3453.500	CHIX	16:12:41
41	3453.500	CHIX	16:12:37
13	3453.500	LSE	16:12:27
413	3453.500	LSE	16:12:27
86	3453.500	LSE	16:12:27
562	3454.000	LSE	16:12:07
273	3453.500	LSE	16:11:08
204	3453.500	LSE	16:11:08
173	3454.500	LSE	16:11:07
90	3454.500	LSE	16:11:07
334	3454.500	LSE	16:11:07
250	3454.500	LSE	16:10:51
162	3454.500	LSE	16:10:00
709	3454.500	CHIX	16:10:00
405	3454.500	LSE	16:09:33
553	3455.000	LSE	16:09:32
573	3455.500	LSE	16:09:30
12	3455.500	LSE	16:09:30
531	3455.500	LSE	16:08:26
581	3455.500	CHIX	16:08:26
572	3455.500	BATE	16:08:26
46	3455.500	BATE	16:08:26
660	3456.000	LSE	16:08:24
250	3457.000	LSE	16:08:24
37	3457.000	LSE	16:08:24
5	3455.500	LSE	16:08:13
250	3454.000	LSE	16:07:51
704	3454.000	LSE	16:07:51
517	3452.500	LSE	16:06:33
523	3453.000	LSE	16:06:32
558	3452.500	LSE	16:05:52
250	3452.500	LSE	16:05:38
250	3452.500	LSE	16:05:33
250	3452.500	LSE	16:05:32
299	3452.500	CHIX	16:05:24
168	3452.500	CHIX	16:05:24
17	3452.500	CHIX	16:05:24
51	3452.500	CHIX	16:05:24
25	3452.500	CHIX	16:05:24
45	3452.500	CHIX	16:05:22
90	3452.500	CHIX	16:05:22
569	3453.500	LSE	16:04:27
99	3455.000	LSE	16:04:04
487	3455.000	LSE	16:04:04
613	3455.500	CHIX	16:03:58
423	3455.500	BATE	16:03:58
13	3455.500	BATE	16:03:58
3	3455.500	BATE	16:03:58
227	3455.500	BATE	16:03:58
35	3455.500	LSE	16:03:58
142	3455.500	LSE	16:03:58
392	3455.500	LSE	16:03:58
481	3454.500	LSE	16:03:18
19	3454.500	LSE	16:03:18
551	3454.500	LSE	16:03:18
585	3454.000	LSE	16:02:52
10	3454.000	LSE	16:02:52
588	3454.000	CHIX	16:02:52
480	3454.500	LSE	16:02:33
399	3454.500	LSE	16:02:20
82	3454.000	LSE	16:02:02
240	3454.000	LSE	16:02:02
250	3454.000	LSE	16:02:02
512	3448.500	LSE	16:00:41
481	3449.000	LSE	16:00:41
581	3450.000	LSE	16:00:28
570	3450.500	LSE	16:00:17
656	3450.500	CHIX	16:00:17
648	3450.500	BATE	16:00:17
587	3451.000	LSE	15:59:42
563	3447.500	LSE	15:58:59
523	3448.000	LSE	15:58:37
13	3447.000	LSE	15:58:10
493	3447.000	LSE	15:58:10
538	3445.000	LSE	15:57:14
655	3445.000	CHIX	15:57:14
583	3445.500	LSE	15:56:29
676	3446.000	LSE	15:56:28
285	3446.500	BATE	15:55:51
105	3446.500	BATE	15:55:43
22	3446.500	BATE	15:55:42
16	3446.500	BATE	15:55:42
15	3446.500	BATE	15:55:42
8	3446.500	BATE	15:55:42
547	3446.500	LSE	15:55:42
40	3446.500	BATE	15:55:42
11	3446.500	BATE	15:55:42
15	3446.500	BATE	15:55:42
14	3446.500	BATE	15:55:42
13	3446.500	BATE	15:55:42
65	3446.500	BATE	15:55:42
25	3447.000	CHIX	15:55:42
534	3447.000	LSE	15:55:42
600	3447.000	CHIX	15:55:42
488	3447.000	LSE	15:55:04
560	3447.000	LSE	15:54:04
308	3447.000	LSE	15:53:36
184	3447.000	LSE	15:53:36
495	3447.000	LSE	15:53:36
78	3447.500	LSE	15:52:40
250	3447.500	LSE	15:52:40
184	3447.500	LSE	15:52:40
523	3447.500	LSE	15:52:40
607	3448.000	CHIX	15:52:30
573	3448.000	LSE	15:52:30
563	3446.500	LSE	15:51:49
65	3444.500	BATE	15:50:51
533	3444.500	BATE	15:50:51
542	3444.500	LSE	15:50:51
12	3444.500	BATE	15:50:51
481	3444.500	LSE	15:50:33
481	3444.500	LSE	15:50:09
4	3444.500	LSE	15:50:04
474	3445.500	CHIX	15:49:55
209	3445.500	CHIX	15:49:55
507	3445.500	LSE	15:49:55
50	3445.500	LSE	15:49:55
20	3445.500	LSE	15:49:44
581	3446.000	LSE	15:49:15
500	3446.500	LSE	15:49:05
190	3445.500	LSE	15:48:16
120	3445.500	LSE	15:48:16
120	3445.500	LSE	15:48:16
80	3445.500	LSE	15:48:16
24	3445.500	LSE	15:48:16
141	3445.500	LSE	15:48:16
605	3445.000	CHIX	15:47:42
476	3445.000	LSE	15:47:42
24	3444.000	LSE	15:47:04
282	3444.000	LSE	15:47:04
100	3445.000	CHIX	15:46:57
523	3445.000	LSE	15:46:57
501	3445.500	LSE	15:46:36
561	3445.500	LSE	15:46:01
354	3445.500	BATE	15:46:01
65	3445.500	BATE	15:46:01
74	3445.500	BATE	15:46:01
86	3445.500	BATE	15:46:01
526	3445.500	LSE	15:45:36
473	3446.000	LSE	15:45:03
330	3446.000	CHIX	15:45:03
23	3446.000	CHIX	15:45:03
300	3446.000	CHIX	15:45:03
299	3446.000	LSE	15:45:03
221	3446.000	LSE	15:45:03
560	3446.000	LSE	15:44:00
19	3446.000	LSE	15:44:00
511	3446.000	LSE	15:44:00
484	3446.500	LSE	15:43:37
359	3446.500	LSE	15:43:27
193	3446.500	LSE	15:43:27
481	3446.500	LSE	15:43:12
543	3446.000	LSE	15:42:26
511	3447.000	LSE	15:42:00
134	3448.000	CHIX	15:41:42
540	3448.000	CHIX	15:41:42
16	3448.500	CHIX	15:41:37
480	3448.500	LSE	15:41:37
41	3448.500	LSE	15:41:37
469	3448.500	LSE	15:41:25
247	3448.500	BATE	15:41:25
105	3448.500	LSE	15:41:25
70	3448.500	LSE	15:41:25
123	3448.500	BATE	15:41:25
234	3448.500	BATE	15:41:25
205	3449.000	LSE	15:41:25
141	3449.000	LSE	15:41:08
205	3449.000	LSE	15:41:08
184	3449.000	LSE	15:41:08
344	3449.000	LSE	15:40:34
156	3449.000	LSE	15:40:34
532	3447.500	LSE	15:40:01
516	3448.500	LSE	15:39:58
141	3448.000	LSE	15:39:04
250	3448.000	LSE	15:39:04
184	3448.000	LSE	15:39:04
564	3448.000	LSE	15:39:04
708	3448.000	CHIX	15:39:04
581	3446.000	LSE	15:37:35
272	3447.000	LSE	15:37:33
298	3447.000	LSE	15:37:33
585	3447.500	LSE	15:37:13
619	3447.500	CHIX	15:36:41
45	3448.000	LSE	15:36:23
325	3448.000	LSE	15:36:23
170	3448.000	LSE	15:36:23
393	3448.000	LSE	15:36:23
90	3448.000	LSE	15:36:23
477	3446.500	LSE	15:35:39
136	3447.500	BATE	15:35:04
569	3447.500	BATE	15:35:04
582	3447.500	LSE	15:35:04
562	3447.000	LSE	15:34:31
562	3448.000	CHIX	15:34:19
11	3448.000	CHIX	15:34:17
542	3448.500	LSE	15:34:15
536	3448.500	LSE	15:34:06
520	3447.000	LSE	15:33:35
83	3446.000	LSE	15:33:02
184	3446.000	LSE	15:33:02
205	3446.000	LSE	15:33:02
514	3446.000	LSE	15:33:02
184	3446.500	LSE	15:33:00
205	3446.500	LSE	15:33:00
112	3446.000	LSE	15:32:50
389	3446.000	LSE	15:32:50
582	3445.000	LSE	15:31:22
636	3445.000	CHIX	15:31:22
223	3445.500	LSE	15:31:20
64	3445.500	LSE	15:31:20
23	3445.500	LSE	15:31:20
213	3445.500	LSE	15:31:20
479	3445.500	LSE	15:30:30
50	3445.500	BATE	15:29:59
8	3445.500	BATE	15:29:59
108	3445.500	BATE	15:29:59
376	3445.500	BATE	15:29:59
129	3445.500	BATE	15:29:59
521	3446.000	LSE	15:29:59
99	3446.000	LSE	15:29:59
342	3446.000	LSE	15:29:59
99	3446.000	LSE	15:29:59
472	3446.500	LSE	15:29:50
687	3446.500	CHIX	15:29:50
134	3447.000	LSE	15:29:46
418	3447.000	LSE	15:29:46
24	3445.000	LSE	15:28:42
32	3445.000	LSE	15:28:40
498	3445.000	LSE	15:27:48
474	3445.500	LSE	15:27:42
20	3445.500	LSE	15:27:42
24	3445.500	LSE	15:27:42
517	3445.500	LSE	15:27:42
641	3444.000	LSE	15:26:58
13	3444.000	CHIX	15:26:58
600	3444.000	CHIX	15:26:58
23	3444.500	LSE	15:26:50
508	3444.500	LSE	15:26:50
659	3444.500	LSE	15:26:50
705	3440.500	BATE	15:24:16
376	3440.500	LSE	15:24:16
10	3440.500	LSE	15:24:16
13	3440.500	LSE	15:24:16
68	3440.500	LSE	15:24:16
4	3440.500	LSE	15:24:16
525	3441.000	LSE	15:24:14
592	3441.500	CHIX	15:24:08
428	3441.500	LSE	15:24:04
118	3441.500	LSE	15:24:04
10	3441.500	CHIX	15:24:04
534	3441.500	LSE	15:23:02
532	3441.500	LSE	15:22:14
10	3441.500	LSE	15:22:08
548	3442.000	LSE	15:21:44
689	3442.000	CHIX	15:21:44
14	3440.000	CHIX	15:20:49
567	3440.000	LSE	15:20:49
52	3440.000	CHIX	15:20:49
34	3440.000	CHIX	15:20:49
503	3442.000	LSE	15:20:11
514	3441.500	LSE	15:19:37
501	3442.000	LSE	15:19:37
62	3442.000	LSE	15:19:37
491	3442.000	LSE	15:19:37
205	3442.500	LSE	15:19:33
73	3442.500	LSE	15:19:33
146	3442.500	LSE	15:19:33
112	3441.500	BATE	15:18:40
190	3441.500	BATE	15:18:38
13	3441.500	BATE	15:18:38
18	3441.500	BATE	15:18:38
7	3441.500	BATE	15:18:38
63	3441.500	BATE	15:18:38
295	3441.500	BATE	15:18:38
13	3441.500	BATE	15:18:38
502	3442.000	LSE	15:18:38
527	3442.000	LSE	15:18:38
629	3442.000	CHIX	15:18:38
579	3442.500	LSE	15:18:28
585	3440.000	LSE	15:16:16
146	3441.000	LSE	15:15:59
250	3441.000	LSE	15:15:59
377	3441.000	LSE	15:15:59
85	3441.000	LSE	15:15:59
30	3441.000	LSE	15:15:59
504	3441.000	CHIX	15:15:59
122	3441.000	CHIX	15:15:59
18	3441.000	CHIX	15:15:59
24	3441.000	CHIX	15:15:59
35	3441.000	CHIX	15:15:59
534	3439.000	LSE	15:15:08
10	3439.000	CHIX	15:15:08
249	3439.000	CHIX	15:15:08
264	3437.000	LSE	15:14:11
216	3437.000	LSE	15:14:11
204	3438.500	LSE	15:13:51
301	3438.500	LSE	15:13:51
703	3439.500	BATE	15:13:35
513	3439.500	LSE	15:13:35
51	3439.500	LSE	15:13:35
180	3440.000	LSE	15:13:12
250	3440.000	LSE	15:13:12
144	3440.000	LSE	15:13:12
474	3440.000	LSE	15:13:12
287	3439.000	LSE	15:12:51
164	3439.000	LSE	15:12:51
45	3439.000	LSE	15:12:51
642	3437.000	CHIX	15:11:51
10	3437.000	CHIX	15:11:51
445	3437.000	LSE	15:11:51
45	3437.000	CHIX	15:11:51
50	3437.000	LSE	15:11:36
521	3437.500	LSE	15:11:26
479	3437.500	LSE	15:11:26
308	3434.000	LSE	15:10:40
190	3434.000	LSE	15:10:40
353	3434.000	CHIX	15:10:40
317	3434.000	CHIX	15:10:40
163	3433.000	LSE	15:10:14
146	3433.000	LSE	15:10:14
169	3433.000	LSE	15:10:14
16	3433.000	LSE	15:10:14
491	3433.000	LSE	15:10:14
26	3433.000	LSE	15:10:11
462	3433.500	LSE	15:09:04
47	3433.500	LSE	15:09:02
517	3434.000	LSE	15:09:00
453	3435.000	BATE	15:08:24
16	3435.000	BATE	15:08:22
51	3435.000	BATE	15:08:22
12	3435.000	BATE	15:08:22
69	3435.000	BATE	15:08:22
15	3435.000	BATE	15:08:22
18	3435.000	BATE	15:08:22
377	3435.500	LSE	15:08:22
145	3435.500	LSE	15:08:22
544	3434.500	LSE	15:07:44
14	3434.500	LSE	15:07:44
270	3435.500	CHIX	15:07:33
200	3435.500	CHIX	15:07:33
107	3435.500	CHIX	15:07:33
474	3435.500	LSE	15:07:22
573	3436.000	LSE	15:07:01
484	3435.500	LSE	15:06:20
74	3436.500	LSE	15:06:00
422	3436.500	LSE	15:06:00
70	3436.500	LSE	15:06:00
152	3438.000	CHIX	15:05:10
430	3438.000	CHIX	15:05:10
511	3438.500	LSE	15:05:07
62	3438.500	LSE	15:05:07
11	3438.500	LSE	15:05:07
34	3438.500	LSE	15:05:07
31	3438.500	LSE	15:05:07
117	3438.500	LSE	15:05:07
372	3438.500	LSE	15:04:55
151	3439.500	LSE	15:04:45
129	3439.500	LSE	15:04:45
276	3439.500	LSE	15:04:45
3	3439.500	LSE	15:04:40
478	3439.500	LSE	15:04:10
13	3439.500	LSE	15:04:10
178	3440.000	BATE	15:04:10
74	3440.000	BATE	15:04:10
22	3440.000	BATE	15:04:03
30	3440.000	BATE	15:04:03
13	3440.000	BATE	15:04:03
130	3440.000	BATE	15:04:02
135	3440.000	BATE	15:04:02
410	3441.500	LSE	15:03:54
169	3441.500	LSE	15:03:50
31	3442.000	CHIX	15:03:38
85	3442.000	LSE	15:03:38
40	3442.000	LSE	15:03:38
443	3442.000	LSE	15:03:38
40	3442.000	LSE	15:03:38
20	3442.000	LSE	15:03:36
440	3442.000	LSE	15:03:36
428	3442.000	CHIX	15:03:36
85	3442.000	CHIX	15:03:34
35	3442.000	CHIX	15:03:33
162	3440.500	LSE	15:03:05
516	3441.500	LSE	15:02:33
74	3442.000	LSE	15:02:33
250	3442.000	LSE	15:02:33
146	3442.000	LSE	15:02:33
424	3441.500	LSE	15:02:21
493	3445.000	LSE	15:01:53
434	3445.500	LSE	15:01:50
61	3445.500	LSE	15:01:47
668	3445.500	CHIX	15:01:27
498	3447.500	LSE	15:01:13
419	3448.000	LSE	15:01:12
131	3448.000	LSE	15:01:12
89	3448.500	BATE	15:01:03
100	3448.500	BATE	15:01:03
432	3448.500	BATE	15:01:03
575	3448.500	LSE	15:01:03
163	3449.500	LSE	15:00:54
146	3449.500	LSE	15:00:54
250	3449.500	LSE	15:00:54
479	3448.500	LSE	15:00:34
211	3447.000	LSE	14:59:57
347	3447.000	LSE	14:59:57
582	3448.000	LSE	14:59:36
606	3448.000	CHIX	14:59:36
475	3448.500	LSE	14:59:33
149	3449.000	LSE	14:59:09
381	3449.000	LSE	14:59:09
146	3449.500	LSE	14:58:58
163	3449.500	LSE	14:58:58
570	3449.500	LSE	14:58:50
27	3449.000	LSE	14:58:10
86	3449.500	CHIX	14:57:50
411	3449.500	LSE	14:57:50
338	3449.500	CHIX	14:57:50
150	3449.500	LSE	14:57:50
163	3449.500	CHIX	14:57:50
393	3450.000	LSE	14:57:49
85	3450.000	LSE	14:57:49
525	3451.000	LSE	14:57:13
500	3451.500	LSE	14:57:11
543	3452.000	LSE	14:56:58
492	3452.000	LSE	14:56:35
14	3452.000	LSE	14:56:35
644	3452.000	CHIX	14:56:35
677	3452.500	BATE	14:56:31
690	3452.500	LSE	14:56:31
18	3453.000	LSE	14:56:23
573	3453.000	LSE	14:56:23
578	3453.000	LSE	14:56:10
494	3453.000	LSE	14:56:06
12	3450.500	LSE	14:55:42
505	3450.500	LSE	14:55:33
672	3450.500	LSE	14:55:33
163	3451.000	LSE	14:55:28
250	3451.000	LSE	14:55:28
99	3451.000	LSE	14:55:28
235	3448.500	BATE	14:54:46
84	3448.500	BATE	14:54:38
473	3448.500	LSE	14:54:38
306	3448.500	BATE	14:54:38
508	3448.500	LSE	14:54:09
119	3448.500	LSE	14:53:52
180	3448.500	LSE	14:53:52
117	3448.500	LSE	14:53:52
130	3448.500	LSE	14:53:52
705	3448.500	CHIX	14:53:52
517	3448.500	LSE	14:53:52
49	3447.000	LSE	14:53:06
181	3447.000	LSE	14:53:06
130	3447.000	LSE	14:53:05
117	3447.000	LSE	14:53:05
545	3447.000	LSE	14:53:05
119	3446.000	LSE	14:52:23
117	3446.000	LSE	14:52:23
130	3446.000	LSE	14:52:23
477	3446.000	LSE	14:52:23
246	3443.000	CHIX	14:51:07
12	3443.000	CHIX	14:51:07
12	3443.000	CHIX	14:51:07
240	3443.000	CHIX	14:51:07
30	3443.000	CHIX	14:51:06
154	3443.000	CHIX	14:51:06
529	3443.500	LSE	14:51:06
531	3443.000	LSE	14:50:45
178	3444.000	LSE	14:50:23
363	3444.000	LSE	14:50:23
541	3444.000	LSE	14:50:05
563	3444.500	LSE	14:49:36
507	3444.500	BATE	14:49:36
112	3444.500	BATE	14:49:36
19	3444.500	BATE	14:49:36
650	3445.000	CHIX	14:49:33
535	3443.500	LSE	14:49:14
551	3442.000	LSE	14:48:47
117	3441.500	LSE	14:48:16
567	3441.500	LSE	14:48:16
575	3441.500	CHIX	14:48:16
210	3442.500	LSE	14:47:50
320	3442.500	LSE	14:47:50
17	3442.000	LSE	14:47:27
48	3442.000	LSE	14:47:27
500	3441.000	LSE	14:46:15
38	3442.500	CHIX	14:45:48
231	3442.500	CHIX	14:45:48
436	3442.500	CHIX	14:45:48
561	3442.500	LSE	14:45:48
43	3443.000	LSE	14:45:46
536	3443.000	LSE	14:45:46
553	3443.500	LSE	14:44:54
439	3444.000	BATE	14:44:50
11	3444.000	BATE	14:44:50
500	3444.000	LSE	14:44:46
112	3444.000	BATE	14:44:46
9	3444.000	BATE	14:44:46
56	3444.000	BATE	14:44:43
10	3444.000	BATE	14:44:43
563	3444.500	LSE	14:44:42
618	3444.500	CHIX	14:44:42
485	3445.000	LSE	14:44:24
204	3445.000	LSE	14:44:24
336	3445.000	LSE	14:44:24
623	3445.000	CHIX	14:44:24
29	3442.500	LSE	14:43:17
499	3442.500	LSE	14:43:17
29	3442.500	LSE	14:43:17
503	3442.000	LSE	14:42:41
425	3443.000	LSE	14:42:04
71	3443.000	BATE	14:42:04
600	3443.000	BATE	14:42:04
150	3443.000	LSE	14:42:04
133	3444.000	LSE	14:42:00
250	3444.000	LSE	14:42:00
130	3444.000	LSE	14:42:00
536	3444.000	LSE	14:42:00
118	3443.500	LSE	14:41:15
623	3444.000	CHIX	14:41:12
331	3444.000	LSE	14:41:12
237	3444.000	LSE	14:41:12
539	3445.000	LSE	14:40:25
357	3446.500	LSE	14:40:02
86	3446.500	LSE	14:40:02
130	3446.500	LSE	14:40:02
462	3446.500	LSE	14:39:32
68	3446.500	LSE	14:39:32
530	3446.500	CHIX	14:39:32
115	3446.500	CHIX	14:39:32
471	3447.000	LSE	14:39:27
547	3446.500	LSE	14:38:58
238	3447.500	BATE	14:38:38
23	3447.500	BATE	14:38:38
224	3447.500	LSE	14:38:38
151	3447.500	LSE	14:38:38
162	3447.500	BATE	14:38:38
21	3447.500	BATE	14:38:38
216	3447.500	BATE	14:38:38
105	3447.500	LSE	14:38:38
571	3448.000	LSE	14:38:36
471	3448.000	LSE	14:38:18
52	3448.000	LSE	14:38:18
437	3448.000	LSE	14:38:18
594	3448.000	CHIX	14:38:18
72	3448.000	LSE	14:38:18
238	3446.000	LSE	14:37:39
20	3446.000	LSE	14:37:39
117	3446.000	LSE	14:37:39
130	3446.000	LSE	14:37:39
578	3446.000	LSE	14:37:39
506	3446.500	LSE	14:37:21
162	3446.500	LSE	14:37:21
18	3446.500	LSE	14:37:21
706	3448.000	BATE	14:37:04
538	3448.000	LSE	14:37:04
515	3448.000	LSE	14:37:04
608	3448.000	CHIX	14:37:04
537	3447.000	LSE	14:36:18
67	3447.500	CHIX	14:36:01
557	3447.500	CHIX	14:36:01
337	3448.000	LSE	14:36:00
483	3448.000	LSE	14:36:00
63	3448.000	LSE	14:36:00
100	3448.000	LSE	14:36:00
530	3448.000	LSE	14:35:40
197	3448.000	LSE	14:35:32
106	3448.000	LSE	14:35:32
121	3448.000	LSE	14:35:32
62	3448.000	LSE	14:35:32
197	3448.000	LSE	14:35:32
546	3444.500	LSE	14:34:36
18	3444.500	LSE	14:34:36
236	3445.000	CHIX	14:34:35
436	3445.000	CHIX	14:34:35
3	3445.500	CHIX	14:34:20
514	3445.500	LSE	14:34:19
372	3445.500	BATE	14:34:19
178	3445.500	LSE	14:34:19
273	3445.500	LSE	14:34:19
551	3445.500	CHIX	14:34:19
200	3445.500	BATE	14:34:19
98	3445.500	CHIX	14:34:19
10	3445.500	BATE	14:34:19
500	3446.000	LSE	14:34:19
130	3446.000	LSE	14:34:14
117	3446.000	LSE	14:34:14
434	3446.000	LSE	14:33:50
119	3446.000	LSE	14:33:50
208	3445.500	LSE	14:33:44
524	3445.500	LSE	14:33:15
527	3443.500	LSE	14:32:57
491	3443.500	LSE	14:32:57
283	3443.500	BATE	14:32:57
417	3443.500	BATE	14:32:57
408	3444.000	LSE	14:32:54
170	3443.000	CHIX	14:32:40
229	3443.000	CHIX	14:32:40
296	3443.000	CHIX	14:32:40
192	3443.000	CHIX	14:32:40
450	3443.000	LSE	14:32:40
489	3443.000	LSE	14:32:40
116	3443.000	LSE	14:32:40
82	3443.000	CHIX	14:32:40
489	3443.500	LSE	14:32:37
134	3439.000	LSE	14:31:59
447	3439.000	LSE	14:31:59
471	3439.000	LSE	14:31:59
77	3439.000	LSE	14:31:59
7	3437.500	BATE	14:31:39
544	3438.500	LSE	14:30:45
287	3438.500	CHIX	14:30:45
374	3438.500	CHIX	14:30:45
116	3439.500	BATE	14:30:38
53	3439.500	BATE	14:30:38
96	3439.500	BATE	14:30:36
192	3439.500	CHIX	14:30:36
40	3439.500	BATE	14:30:36
298	3439.500	BATE	14:30:36
118	3439.500	LSE	14:30:36
386	3439.500	LSE	14:30:36
20	3439.500	BATE	14:30:36
473	3439.500	CHIX	14:30:36
156	3440.000	LSE	14:30:36
354	3440.000	LSE	14:30:36
568	3440.500	LSE	14:30:36
130	3441.000	LSE	14:30:36
250	3441.000	LSE	14:30:36
250	3441.000	LSE	14:30:34
117	3441.000	LSE	14:30:34
8	3440.500	LSE	14:30:30
519	3438.500	LSE	14:30:17
58	3438.500	LSE	14:30:17
511	3438.500	LSE	14:30:17
523	3438.500	LSE	14:30:10
11	3438.500	LSE	14:30:10
130	3438.500	LSE	14:30:08
117	3438.500	LSE	14:30:08
150	3438.500	LSE	14:30:08
60	3438.500	LSE	14:30:08
20	3432.000	LSE	14:28:45
202	3432.000	LSE	14:28:45
75	3432.000	LSE	14:28:45
351	3432.000	LSE	14:28:45
675	3432.500	CHIX	14:28:28
745	3432.500	LSE	14:28:28
580	3432.000	LSE	14:26:16
413	3432.500	LSE	14:25:59
137	3432.500	LSE	14:25:59
519	3431.500	LSE	14:24:54
673	3431.500	LSE	14:24:54
230	3431.500	BATE	14:24:54
163	3431.500	BATE	14:24:54
300	3431.500	BATE	14:24:54
10	3431.500	BATE	14:24:54
491	3431.500	LSE	14:24:54
276	3431.500	LSE	14:24:54
675	3431.500	CHIX	14:24:54
557	3430.500	LSE	14:20:55
593	3431.000	CHIX	14:20:22
517	3431.000	LSE	14:20:22
514	3430.000	LSE	14:18:58
553	3431.000	LSE	14:16:56
522	3432.000	LSE	14:16:52
410	3432.500	LSE	14:16:11
77	3432.500	LSE	14:16:11
37	3432.500	LSE	14:16:10
385	3431.000	LSE	14:15:43
236	3431.000	LSE	14:15:43
120	3431.000	LSE	14:15:43
189	3431.000	LSE	14:15:43
582	3431.000	BATE	14:15:43
664	3431.000	CHIX	14:15:43
48	3431.000	LSE	14:14:21
15	3431.000	LSE	14:12:33
578	3431.500	CHIX	14:10:58
480	3431.500	LSE	14:10:58
498	3432.000	LSE	14:10:01
26	3432.000	LSE	14:09:50
541	3431.500	LSE	14:07:13
527	3432.000	LSE	14:06:32
30	3432.000	LSE	14:06:32
542	3433.000	LSE	14:04:39
553	3433.000	CHIX	14:04:39
114	3433.000	CHIX	14:04:39
486	3433.000	BATE	14:04:39
121	3433.000	BATE	14:04:39
447	3433.000	LSE	14:03:34
53	3433.000	LSE	14:03:34
502	3432.500	LSE	14:02:44
73	3432.500	LSE	14:02:44
108	3431.000	LSE	14:01:02
434	3431.000	LSE	14:01:02
598	3432.000	CHIX	13:59:06
77	3432.000	CHIX	13:59:06
73	3432.500	LSE	13:59:05
479	3432.500	LSE	13:59:05
370	3433.500	LSE	13:57:25
129	3433.500	LSE	13:57:25
472	3434.500	LSE	13:56:55
476	3431.000	LSE	13:54:40
8	3431.500	CHIX	13:54:24
427	3431.500	CHIX	13:53:55
192	3431.500	CHIX	13:53:55
562	3433.000	LSE	13:53:03
528	3434.500	LSE	13:52:03
6	3434.500	BATE	13:52:03
29	3434.500	BATE	13:52:03
69	3434.500	BATE	13:52:03
600	3434.500	BATE	13:52:03
531	3435.000	LSE	13:52:02
185	3433.000	LSE	13:50:02
16	3433.000	LSE	13:50:02
86	3433.000	LSE	13:50:02
52	3433.000	LSE	13:50:02
76	3433.000	LSE	13:50:02
77	3433.000	LSE	13:50:02
540	3433.500	LSE	13:49:58
133	3433.500	CHIX	13:49:58
506	3433.500	CHIX	13:49:58
535	3431.500	LSE	13:46:32
322	3432.000	LSE	13:46:25
136	3432.000	LSE	13:46:25
20	3432.000	LSE	13:46:25
4	3430.000	LSE	13:45:52
518	3433.000	LSE	13:44:23
61	3432.000	CHIX	13:43:26
45	3432.000	CHIX	13:43:26
107	3432.000	CHIX	13:43:26
232	3432.000	CHIX	13:43:26
134	3432.000	CHIX	13:43:23
390	3432.500	BATE	13:42:25
259	3432.500	BATE	13:42:25
122	3433.000	LSE	13:42:25
399	3433.000	LSE	13:42:25
552	3433.000	LSE	13:40:16
388	3434.000	CHIX	13:39:49
303	3434.000	CHIX	13:39:49
10	3434.000	CHIX	13:39:49
477	3434.500	LSE	13:39:06
300	3434.000	LSE	13:37:20
525	3435.500	LSE	13:34:15
399	3435.500	CHIX	13:34:15
31	3435.500	CHIX	13:34:15
183	3435.500	CHIX	13:34:15
195	3436.000	LSE	13:33:46
10	3436.000	LSE	13:33:46
366	3436.000	LSE	13:33:44
396	3434.500	BATE	13:32:13
137	3434.500	BATE	13:32:12
105	3434.500	BATE	13:32:12
46	3434.500	BATE	13:32:11
11	3434.500	BATE	13:32:11
501	3435.000	LSE	13:32:11
457	3435.000	CHIX	13:30:18
52	3435.000	CHIX	13:30:18
571	3435.000	LSE	13:30:18
91	3435.000	CHIX	13:30:18
504	3435.500	LSE	13:27:50
220	3436.000	LSE	13:25:37
316	3436.000	LSE	13:25:37
475	3436.500	LSE	13:24:13
38	3436.500	LSE	13:24:13
72	3437.000	CHIX	13:22:02
51	3437.000	CHIX	13:22:02
18	3437.000	CHIX	13:22:02
524	3437.000	CHIX	13:22:02
531	3436.000	LSE	13:21:33
509	3438.000	LSE	13:19:56
482	3438.500	LSE	13:18:33
561	3437.500	LSE	13:16:07
684	3437.500	BATE	13:16:07
553	3438.000	LSE	13:15:23
634	3438.000	CHIX	13:15:23
458	3435.000	LSE	13:12:54
30	3435.000	LSE	13:12:54
265	3435.500	LSE	13:12:24
210	3435.500	LSE	13:12:24
541	3435.000	LSE	13:09:58
240	3434.000	LSE	13:08:36
311	3434.000	LSE	13:08:36
549	3434.000	LSE	13:08:36
637	3434.000	CHIX	13:08:36
391	3432.000	LSE	13:05:44
119	3432.000	LSE	13:05:44
587	3431.000	LSE	13:02:26
484	3433.000	LSE	13:01:24
579	3433.500	BATE	13:01:09
13	3433.500	BATE	13:00:41
35	3433.500	BATE	13:00:41
20	3433.500	BATE	13:00:41
451	3433.500	LSE	13:00:41
50	3433.500	BATE	13:00:41
129	3433.500	LSE	13:00:41
491	3434.500	LSE	12:59:45
442	3434.500	CHIX	12:59:45
240	3434.500	CHIX	12:59:45
236	3433.500	LSE	12:58:19
240	3433.500	LSE	12:58:19
538	3432.000	LSE	12:55:10
250	3432.500	LSE	12:54:39
125	3432.500	LSE	12:54:39
515	3431.500	LSE	12:53:34
581	3431.000	LSE	12:50:02
706	3431.500	CHIX	12:49:22
487	3432.500	LSE	12:47:55
42	3433.000	LSE	12:46:29
535	3433.000	LSE	12:46:29
581	3433.000	BATE	12:46:29
560	3434.000	LSE	12:44:18
626	3434.500	CHIX	12:44:12
580	3434.500	LSE	12:44:12
587	3433.000	LSE	12:42:47
66	3430.000	LSE	12:40:30
512	3430.000	LSE	12:40:30
517	3431.000	LSE	12:40:05
488	3429.500	LSE	12:37:40
10	3429.500	LSE	12:37:40
328	3430.500	CHIX	12:36:44
257	3430.500	CHIX	12:36:44
697	3430.500	BATE	12:36:44
574	3430.500	LSE	12:36:44
551	3430.500	LSE	12:36:44
516	3427.000	LSE	12:29:05
546	3427.500	LSE	12:28:10
662	3427.500	CHIX	12:28:10
530	3427.500	LSE	12:26:44
540	3426.000	LSE	12:22:33
711	3425.500	CHIX	12:20:13
512	3425.500	LSE	12:20:13
484	3426.000	LSE	12:19:21
87	3424.000	LSE	12:17:44
146	3424.000	LSE	12:17:44
171	3424.000	LSE	12:17:44
313	3424.000	LSE	12:17:44
305	3424.000	LSE	12:17:26
649	3424.000	BATE	12:14:34
10	3424.000	BATE	12:14:34
559	3424.500	LSE	12:14:19
15	3423.500	BATE	12:13:38
564	3425.000	LSE	12:12:01
616	3425.000	CHIX	12:12:01
542	3422.000	LSE	12:09:27
19	3422.500	LSE	12:08:43
511	3422.500	LSE	12:08:43
377	3422.500	CHIX	12:07:39
240	3422.500	CHIX	12:07:39
341	3422.500	LSE	12:07:38
311	3422.500	LSE	12:07:38
540	3419.500	LSE	12:04:30
576	3421.000	LSE	12:02:02
594	3421.500	CHIX	12:01:37
88	3422.000	BATE	12:00:56
600	3422.000	BATE	12:00:56
534	3422.000	LSE	12:00:56
31	3421.000	BATE	11:59:55
475	3421.500	LSE	11:59:29
534	3420.500	LSE	11:57:51
580	3422.000	LSE	11:56:55
532	3423.000	LSE	11:55:48
74	3423.500	LSE	11:55:18
388	3423.500	LSE	11:55:18
680	3423.500	CHIX	11:55:18
74	3423.500	LSE	11:55:18
473	3422.500	LSE	11:51:57
488	3424.500	LSE	11:49:56
473	3424.500	LSE	11:49:24
29	3424.500	LSE	11:49:24
554	3425.000	LSE	11:48:01
362	3425.000	CHIX	11:48:01
29	3425.000	CHIX	11:48:01
181	3425.000	CHIX	11:48:01
624	3424.500	BATE	11:45:11
6	3425.000	LSE	11:43:58
478	3425.000	LSE	11:43:58
104	3424.000	LSE	11:40:48
111	3424.000	LSE	11:40:48
180	3424.000	LSE	11:40:48
119	3424.000	LSE	11:40:48
577	3424.500	LSE	11:39:09
1	3424.500	CHIX	11:39:09
663	3424.500	CHIX	11:39:09
567	3422.500	LSE	11:35:36
545	3424.500	LSE	11:35:02
562	3424.000	LSE	11:33:31
506	3424.000	LSE	11:32:06
638	3423.000	CHIX	11:30:43
496	3423.000	LSE	11:30:43
495	3423.500	LSE	11:29:44
471	3424.500	LSE	11:29:27
589	3425.000	BATE	11:29:26
41	3425.000	BATE	11:29:19
17	3425.000	BATE	11:29:19
10	3425.000	BATE	11:29:19
10	3425.000	BATE	11:29:16
27	3424.500	LSE	11:28:34
527	3424.500	LSE	11:26:03
488	3424.500	LSE	11:24:13
17	3424.000	CHIX	11:23:51
70	3424.000	CHIX	11:23:51
417	3424.000	CHIX	11:23:51
108	3424.000	CHIX	11:23:51
19	3424.000	CHIX	11:23:51
116	3425.500	LSE	11:22:10
375	3425.500	LSE	11:22:10
533	3424.000	LSE	11:21:26
648	3424.500	LSE	11:21:11
110	3424.500	LSE	11:21:11
524	3425.500	LSE	11:20:25
94	3424.500	LSE	11:17:22
343	3424.500	LSE	11:17:22
42	3424.500	LSE	11:16:44
381	3425.000	BATE	11:16:38
25	3425.000	BATE	11:16:38
15	3425.000	BATE	11:16:38
9	3425.000	BATE	11:16:38
16	3425.000	BATE	11:16:38
152	3425.000	BATE	11:16:38
318	3425.000	LSE	11:16:38
220	3425.000	LSE	11:16:37
92	3425.000	BATE	11:16:37
215	3425.500	CHIX	11:16:35
158	3425.500	CHIX	11:16:35
239	3425.500	CHIX	11:16:34
539	3425.500	LSE	11:13:26
530	3427.000	LSE	11:11:46
2	3427.500	CHIX	11:11:04
685	3427.500	CHIX	11:11:03
491	3428.000	LSE	11:10:36
20	3428.500	CHIX	11:10:32
490	3427.500	LSE	11:09:51
346	3424.500	LSE	11:07:00
212	3424.500	LSE	11:07:00
170	3426.000	LSE	11:05:40
100	3426.000	LSE	11:05:40
272	3426.000	LSE	11:05:40
260	3421.500	LSE	11:03:50
111	3421.500	LSE	11:03:50
106	3421.500	LSE	11:03:50
218	3421.500	LSE	11:03:50
402	3421.500	CHIX	11:03:50
127	3421.500	CHIX	11:03:43
254	3421.500	LSE	11:03:36
65	3421.500	CHIX	11:03:26
540	3421.500	LSE	11:01:26
465	3421.500	BATE	11:01:26
123	3421.500	BATE	11:01:26
190	3422.000	LSE	11:01:06
238	3422.000	LSE	11:00:59
119	3422.000	LSE	11:00:49
256	3421.000	LSE	11:00:20
203	3421.000	LSE	10:59:32
279	3423.500	LSE	10:58:45
244	3423.500	LSE	10:58:45
254	3421.000	CHIX	10:57:50
137	3421.000	CHIX	10:57:50
199	3421.000	CHIX	10:57:48
534	3421.500	LSE	10:57:13
326	3420.500	LSE	10:55:04
13	3420.000	LSE	10:53:59
338	3420.000	LSE	10:53:59
160	3420.000	LSE	10:53:25
337	3422.000	LSE	10:52:15
242	3422.000	LSE	10:52:10
14	3423.500	LSE	10:51:20
119	3423.500	LSE	10:51:18
241	3423.500	LSE	10:51:11
123	3423.500	LSE	10:51:00
15	3423.500	LSE	10:50:51
553	3428.000	LSE	10:49:17
204	3428.000	CHIX	10:49:17
443	3428.000	CHIX	10:49:17
8	3430.000	LSE	10:48:52
59	3430.000	LSE	10:48:52
270	3430.000	LSE	10:48:52
50	3430.000	LSE	10:48:52
180	3430.000	LSE	10:48:52
45	3430.000	BATE	10:47:12
31	3430.000	BATE	10:47:08
16	3430.000	BATE	10:47:08
6	3430.000	BATE	10:47:08
10	3430.000	BATE	10:47:08
13	3430.000	BATE	10:47:08
12	3430.000	BATE	10:47:08
7	3430.000	BATE	10:47:08
6	3430.000	BATE	10:47:08
6	3430.000	BATE	10:47:08
18	3430.000	BATE	10:47:08
190	3430.000	BATE	10:47:08
17	3430.000	BATE	10:47:08
23	3430.000	BATE	10:47:08
12	3430.000	BATE	10:47:08
12	3430.000	BATE	10:47:08
148	3430.000	BATE	10:47:08
69	3430.000	BATE	10:47:08
21	3430.000	BATE	10:47:07
527	3430.500	LSE	10:47:07
516	3431.500	LSE	10:43:32
82	3432.000	LSE	10:43:06
638	3432.000	CHIX	10:43:06
458	3432.000	LSE	10:43:06
570	3431.500	LSE	10:40:14
322	3431.000	LSE	10:38:22
197	3431.000	LSE	10:38:22
548	3431.000	LSE	10:37:05
189	3432.000	LSE	10:36:22
381	3432.000	LSE	10:36:22
653	3432.000	CHIX	10:36:22
200	3432.500	LSE	10:35:08
574	3432.500	LSE	10:35:08
744	3432.500	LSE	10:35:08
635	3432.500	BATE	10:35:08
566	3429.000	CHIX	10:30:46
481	3429.000	LSE	10:30:46
63	3429.000	CHIX	10:30:46
59	3428.500	LSE	10:29:52
137	3428.500	LSE	10:29:15
297	3428.500	LSE	10:29:15
124	3428.500	BATE	10:28:43
68	3428.500	BATE	10:28:43
544	3428.500	LSE	10:26:52
52	3429.000	BATE	10:26:49
585	3428.000	LSE	10:26:15
486	3426.500	LSE	10:22:13
1	3429.500	CHIX	10:21:24
568	3429.500	LSE	10:21:22
630	3429.500	CHIX	10:21:22
526	3428.500	LSE	10:18:45
500	3428.000	LSE	10:17:05
658	3428.000	BATE	10:16:20
631	3428.000	CHIX	10:16:20
501	3428.500	LSE	10:16:06
510	3428.500	LSE	10:15:06
513	3430.000	LSE	10:13:06
473	3430.000	LSE	10:13:06
28	3430.000	LSE	10:13:06
558	3431.000	LSE	10:11:25
13	3431.000	LSE	10:11:25
579	3429.000	LSE	10:10:56
22	3429.000	CHIX	10:10:56
12	3429.000	CHIX	10:10:56
572	3429.000	CHIX	10:10:56
353	3425.500	LSE	10:06:56
150	3425.500	LSE	10:06:56
476	3427.500	LSE	10:05:21
211	3427.500	BATE	10:03:49
80	3427.500	BATE	10:03:49
50	3427.500	BATE	10:03:49
10	3427.500	BATE	10:03:48
86	3427.500	BATE	10:03:48
146	3427.500	BATE	10:03:48
402	3428.000	CHIX	10:03:48
251	3428.000	CHIX	10:03:48
534	3428.000	LSE	10:03:48
200	3424.000	LSE	10:01:06
241	3424.000	LSE	10:01:06
99	3424.000	LSE	10:01:06
516	3425.000	LSE	09:59:41
44	3425.000	LSE	09:59:41
365	3429.500	LSE	09:57:51
144	3429.500	LSE	09:57:51
502	3430.000	CHIX	09:57:38
132	3430.000	CHIX	09:57:38
76	3431.000	CHIX	09:56:48
81	3431.000	LSE	09:56:48
11	3431.000	CHIX	09:56:48
454	3431.000	LSE	09:56:48
210	3431.000	LSE	09:56:30
363	3431.000	LSE	09:56:30
217	3427.000	LSE	09:54:08
351	3427.000	LSE	09:54:08
585	3428.500	LSE	09:53:35
8	3428.000	BATE	09:51:32
160	3428.000	BATE	09:51:32
6	3428.000	BATE	09:51:32
128	3428.000	BATE	09:51:32
350	3428.000	BATE	09:51:32
477	3428.000	LSE	09:51:32
625	3428.500	CHIX	09:50:44
586	3426.000	LSE	09:47:14
339	3426.000	LSE	09:45:34
211	3426.000	LSE	09:45:34
72	3427.000	LSE	09:44:00
143	3427.000	LSE	09:44:00
120	3427.000	LSE	09:44:00
110	3427.000	LSE	09:44:00
26	3427.000	LSE	09:44:00
18	3427.000	CHIX	09:44:00
589	3427.000	CHIX	09:44:00
580	3428.000	LSE	09:42:30
520	3429.500	LSE	09:42:16
498	3430.000	LSE	09:38:11
42	3430.000	LSE	09:38:11
584	3431.000	CHIX	09:37:17
552	3434.000	BATE	09:35:19
125	3434.000	BATE	09:35:09
537	3434.500	LSE	09:35:09
477	3433.000	LSE	09:33:33
493	3434.000	LSE	09:33:33
282	3433.000	LSE	09:32:18
258	3433.000	LSE	09:32:18
82	3433.000	CHIX	09:32:18
249	3433.000	CHIX	09:32:18
358	3433.000	CHIX	09:32:18
477	3432.000	LSE	09:31:25
551	3429.500	LSE	09:29:08
25	3433.000	LSE	09:26:30
499	3433.000	LSE	09:26:30
484	3435.000	LSE	09:25:41
56	3434.000	CHIX	09:24:42
591	3434.000	CHIX	09:24:42
121	3434.500	BATE	09:24:27
569	3434.500	LSE	09:24:27
487	3434.500	BATE	09:24:27
568	3436.000	LSE	09:23:01
337	3438.000	LSE	09:20:28
14	3438.000	LSE	09:20:28
153	3438.000	LSE	09:20:28
487	3439.000	LSE	09:20:25
667	3439.500	CHIX	09:20:00
512	3440.000	LSE	09:20:00
105	3435.500	LSE	09:17:16
372	3435.500	LSE	09:17:16
11	3438.500	LSE	09:15:07
469	3438.500	LSE	09:15:07
601	3439.500	CHIX	09:14:42
585	3439.500	BATE	09:14:42
499	3439.500	LSE	09:14:42
539	3436.500	LSE	09:12:50
51	3434.500	BATE	09:12:11
494	3435.000	LSE	09:12:11
481	3436.000	LSE	09:10:51
43	3436.500	CHIX	09:10:44
37	3436.500	CHIX	09:10:44
524	3436.500	CHIX	09:10:44
290	3436.500	LSE	09:10:44
242	3436.500	LSE	09:10:44
61	3436.500	LSE	09:10:44
537	3436.500	LSE	09:08:55
201	3436.500	LSE	09:08:35
21	3436.500	LSE	09:08:35
118	3436.500	LSE	09:08:35
200	3436.500	LSE	09:08:35
608	3434.500	LSE	09:07:37
31	3434.500	LSE	09:07:37
270	3431.500	LSE	09:05:23
235	3431.500	LSE	09:05:23
216	3432.000	BATE	09:05:18
37	3432.000	BATE	09:05:18
12	3432.000	BATE	09:05:18
21	3432.000	BATE	09:05:18
11	3432.000	BATE	09:05:18
240	3432.000	BATE	09:05:18
647	3432.000	CHIX	09:05:18
38	3432.000	BATE	09:05:18
28	3432.000	BATE	09:05:18
484	3432.000	LSE	09:05:18
11	3432.000	BATE	09:05:18
25	3432.000	BATE	09:05:18
7	3432.000	BATE	09:05:18
543	3431.000	LSE	09:04:40
415	3426.500	LSE	09:04:00
183	3426.500	LSE	09:03:59
352	3426.500	LSE	09:03:59
80	3426.500	LSE	09:03:59
167	3426.500	LSE	09:03:59
183	3426.500	LSE	09:03:59
15	3426.500	LSE	09:03:59
68	3426.500	LSE	09:03:59
115	3425.500	LSE	09:02:24
288	3425.500	LSE	09:02:24
115	3425.500	LSE	09:02:24
558	3426.500	LSE	09:01:32
553	3425.000	LSE	08:59:24
679	3425.000	CHIX	08:59:24
511	3425.000	LSE	08:59:02
17	3425.000	LSE	08:59:02
386	3426.500	LSE	08:57:46
146	3426.500	LSE	08:57:46
92	3425.500	LSE	08:55:32
250	3425.500	LSE	08:55:32
106	3425.500	LSE	08:55:32
106	3425.000	LSE	08:55:32
358	3426.500	LSE	08:55:32
160	3426.500	LSE	08:55:32
676	3427.000	BATE	08:55:32
837	3427.500	LSE	08:55:32
297	3427.500	LSE	08:55:32
377	3427.500	CHIX	08:55:32
27	3427.500	CHIX	08:55:32
19	3427.500	LSE	08:55:32
211	3427.500	LSE	08:55:32
196	3427.500	CHIX	08:55:32
100	3422.500	LSE	08:51:41
1	3423.000	CHIX	08:50:12
577	3423.000	CHIX	08:49:43
419	3423.500	LSE	08:49:29
10	3423.500	LSE	08:49:26
73	3423.500	LSE	08:49:07
386	3423.000	LSE	08:48:16
190	3423.000	LSE	08:48:14
152	3424.000	LSE	08:47:42
119	3424.000	LSE	08:47:42
250	3424.000	LSE	08:47:42
349	3425.000	LSE	08:47:23
193	3425.000	LSE	08:47:23
214	3423.500	LSE	08:46:11
10	3423.500	LSE	08:46:11
295	3423.500	LSE	08:46:08
503	3424.500	LSE	08:45:38
679	3422.500	CHIX	08:44:07
607	3422.500	BATE	08:44:07
64	3422.500	BATE	08:44:06
490	3423.000	LSE	08:44:04
65	3423.000	LSE	08:44:04
236	3421.500	LSE	08:42:01
324	3421.500	LSE	08:42:01
409	3421.500	LSE	08:41:28
165	3421.500	LSE	08:41:21
534	3422.000	LSE	08:40:29
474	3421.500	LSE	08:40:11
575	3421.500	CHIX	08:40:11
522	3424.000	LSE	08:38:39
514	3422.000	LSE	08:37:13
25	3422.000	LSE	08:37:13
586	3424.000	LSE	08:36:11
51	3424.500	CHIX	08:36:11
570	3424.500	CHIX	08:36:11
11	3423.000	CHIX	08:35:15
535	3423.000	LSE	08:35:15
443	3426.500	LSE	08:34:40
110	3426.500	LSE	08:34:40
493	3423.500	LSE	08:33:46
132	3422.500	LSE	08:32:25
355	3422.500	LSE	08:32:25
546	3423.500	LSE	08:32:16
600	3423.500	CHIX	08:32:16
682	3423.500	BATE	08:32:16
52	3423.500	LSE	08:30:19
229	3423.500	LSE	08:30:19
151	3423.500	LSE	08:30:19
70	3423.500	LSE	08:30:19
492	3425.000	LSE	08:29:21
73	3425.000	LSE	08:29:21
352	3426.000	LSE	08:29:17
230	3426.000	LSE	08:29:17
526	3426.500	CHIX	08:27:01
132	3426.500	CHIX	08:27:01
601	3427.000	CHIX	08:27:01
476	3427.000	LSE	08:27:01
562	3427.500	LSE	08:26:53
514	3427.500	BATE	08:26:53
7	3427.500	BATE	08:26:53
32	3427.500	BATE	08:26:53
44	3427.500	BATE	08:26:53
14	3427.500	BATE	08:26:53
174	3424.000	CHIX	08:25:28
4	3424.000	CHIX	08:25:28
106	3424.500	LSE	08:25:25
106	3424.500	LSE	08:25:25
104	3424.500	LSE	08:25:25
513	3424.500	LSE	08:25:25
503	3423.000	LSE	08:24:38
41	3421.500	LSE	08:23:58
250	3421.500	LSE	08:23:58
104	3421.500	LSE	08:23:58
106	3421.500	LSE	08:23:58
647	3421.000	LSE	08:23:57
41	3406.000	LSE	08:19:54
468	3406.000	LSE	08:19:54
12	3406.000	LSE	08:19:53
567	3408.000	CHIX	08:18:21
10	3408.000	CHIX	08:18:20
555	3409.000	LSE	08:18:16
482	3410.000	LSE	08:18:16
511	3412.500	BATE	08:17:03
583	3412.500	LSE	08:17:03
31	3412.500	BATE	08:16:00
19	3412.500	BATE	08:16:00
35	3412.500	BATE	08:16:00
22	3412.500	BATE	08:16:00
56	3412.500	BATE	08:16:00
10	3412.500	BATE	08:16:00
12	3412.500	BATE	08:16:00
461	3413.500	LSE	08:15:30
54	3413.500	LSE	08:15:30
711	3414.000	CHIX	08:15:27
529	3414.500	LSE	08:15:27
559	3414.500	LSE	08:13:34
479	3415.500	LSE	08:13:24
98	3415.500	LSE	08:13:24
502	3417.500	LSE	08:13:18
488	3417.500	BATE	08:13:18
22	3417.500	BATE	08:13:18
175	3417.500	BATE	08:13:18
749	3418.000	LSE	08:13:18
385	3417.500	LSE	08:12:49
187	3417.500	LSE	08:12:49
196	3416.000	CHIX	08:12:25
200	3416.000	CHIX	08:12:25
83	3416.000	CHIX	08:12:25
229	3416.000	CHIX	08:12:25
496	3416.000	LSE	08:12:25
231	3415.500	LSE	08:11:54
233	3415.500	LSE	08:11:54
42	3415.500	LSE	08:11:53
543	3415.000	LSE	08:11:01
582	3415.000	CHIX	08:11:01
76	3416.000	LSE	08:10:54
200	3416.000	LSE	08:10:54
200	3416.000	LSE	08:10:54
85	3416.000	LSE	08:10:54
49	3415.500	LSE	08:10:46
14	3415.500	LSE	08:10:46
473	3416.000	LSE	08:10:46
591	3415.500	LSE	08:10:46
47	3415.500	LSE	08:10:46
520	3411.000	LSE	08:09:18
503	3409.000	LSE	08:08:28
500	3410.000	LSE	08:07:15
293	3415.500	LSE	08:06:55
294	3415.500	LSE	08:06:55
484	3416.500	LSE	08:06:29
692	3418.000	LSE	08:06:20
37	3420.500	CHIX	08:06:13
623	3420.500	LSE	08:06:13
330	3420.500	CHIX	08:06:13
210	3420.500	CHIX	08:06:13
109	3420.500	CHIX	08:06:13
679	3417.000	BATE	08:04:55
21	3417.500	CHIX	08:03:31
600	3417.500	CHIX	08:03:31
561	3420.500	LSE	08:03:21
5	3420.500	LSE	08:03:21
61	3420.500	LSE	08:03:21
434	3420.500	LSE	08:03:21
62	3421.500	LSE	08:03:06
453	3421.500	LSE	08:03:06
504	3425.000	LSE	08:02:01
250	3428.000	LSE	08:01:56
232	3428.000	LSE	08:01:56
685	3428.000	CHIX	08:01:16
20	3428.000	CHIX	08:01:16
572	3429.500	LSE	08:01:16
522	3438.000	LSE	08:01:00
491	3440.000	LSE	08:01:00
409	3440.000	LSE	08:00:26
33	3440.000	LSE	08:00:21
108	3440.000	LSE	08:00:21
21	3440.000	LSE	08:00:21
930	3440.000	LSE	08:00:21
622	3440.000	CHIX	08:00:21
610	3440.000	BATE	08:00:21
529	3441.000	LSE	08:00:21
493	3441.500	LSE	08:00:19
2887	3441.500	LSE	08:00:15
878	3441.500	LSE	08:00:15

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

POSVQLFFLELLBBE

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53