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

1st Jun 2022 07:00

RNS Number : 4598N

British American Tobacco PLC

01 June 2022

British American Tobacco p.l.c.

01 June 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	31 May 2022
Number of ordinary shares of 25 pence each purchased:	379,000
Highest price paid per share (pence):	3539.00p
Lowest price paid per share (pence):	3471.00p
Volume weighted average price paid per share (pence):	3516.0370p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 189,840,229 of its shares in Treasury. The Company has 2,266,930,293 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 31 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	31/05/2022	259,000	3,516.0223	LSE
British American Tobacco p.l.c.	GB0002875804	31/05/2022	80,000	3,516.0345	CHIX
British American Tobacco p.l.c.	GB0002875804	31/05/2022	40,000	3,516.1376	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
121	3502.000	LSE	16:23:32
259	3502.000	LSE	16:23:11
56	3502.000	LSE	16:23:11
534	3502.000	LSE	16:23:04
200	3501.500	LSE	16:22:49
67	3501.500	LSE	16:22:49
148	3501.500	LSE	16:22:14
147	3501.500	LSE	16:22:14
157	3501.500	LSE	16:22:14
498	3501.500	LSE	16:22:14
299	3502.000	CHIX	16:21:53
828	3502.000	LSE	16:21:53
45	3502.000	BATE	16:21:53
15	3502.000	BATE	16:21:53
172	3502.000	CHIX	16:21:53
285	3502.000	BATE	16:21:53
619	3502.000	CHIX	16:21:53
152	3501.500	BATE	16:21:27
66	3501.500	BATE	16:21:27
51	3501.500	BATE	16:21:27
51	3501.500	BATE	16:21:27
21	3501.000	LSE	16:21:18
111	3501.000	CHIX	16:21:18
147	3501.500	LSE	16:21:10
141	3501.500	LSE	16:21:10
29	3501.500	LSE	16:21:10
10	3501.000	LSE	16:20:53
125	3501.000	CHIX	16:20:45
150	3501.000	LSE	16:20:41
67	3501.000	CHIX	16:20:41
477	3501.000	LSE	16:20:18
13	3501.000	CHIX	16:20:18
134	3501.000	CHIX	16:20:18
334	3501.500	LSE	16:20:05
522	3501.500	LSE	16:19:50
27	3501.500	BATE	16:19:50
127	3501.500	BATE	16:19:50
111	3502.000	CHIX	16:19:24
248	3502.000	CHIX	16:19:24
66	3502.000	CHIX	16:19:24
400	3502.000	LSE	16:18:56
379	3501.500	BATE	16:17:47
108	3501.500	BATE	16:17:46
266	3501.500	LSE	16:17:46
41	3501.500	LSE	16:17:46
270	3501.500	LSE	16:17:46
51	3502.000	BATE	16:17:34
529	3502.000	LSE	16:16:29
473	3502.500	CHIX	16:16:28
161	3502.500	CHIX	16:16:28
544	3503.500	LSE	16:15:50
141	3504.000	LSE	16:15:24
416	3504.000	LSE	16:15:24
564	3505.000	LSE	16:14:35
396	3505.000	CHIX	16:14:14
57	3505.000	CHIX	16:14:14
144	3505.000	CHIX	16:14:12
200	3505.500	LSE	16:14:09
150	3505.500	LSE	16:14:09
102	3505.500	LSE	16:14:09
46	3505.500	LSE	16:14:09
425	3507.000	LSE	16:13:37
50	3507.000	LSE	16:13:37
148	3507.500	LSE	16:13:16
147	3507.500	LSE	16:13:16
713	3507.500	LSE	16:13:16
602	3507.500	BATE	16:13:16
34	3507.500	CHIX	16:12:39
556	3507.500	CHIX	16:12:39
147	3507.500	LSE	16:12:39
573	3507.500	LSE	16:12:39
470	3506.000	LSE	16:11:40
200	3506.500	LSE	16:11:27
121	3506.500	LSE	16:11:22
540	3506.500	LSE	16:10:04
14	3506.500	LSE	16:10:04
87	3507.000	LSE	16:10:01
138	3507.000	LSE	16:09:55
343	3507.000	LSE	16:09:55
624	3507.000	CHIX	16:09:55
528	3506.000	LSE	16:08:41
207	3507.000	LSE	16:08:01
172	3507.000	LSE	16:08:01
176	3507.000	LSE	16:08:01
146	3508.000	BATE	16:07:35
537	3508.000	CHIX	16:07:35
502	3508.000	BATE	16:07:35
89	3508.000	CHIX	16:07:35
511	3508.500	LSE	16:07:30
148	3509.000	LSE	16:07:30
147	3509.000	LSE	16:07:30
200	3509.000	LSE	16:07:30
510	3510.000	LSE	16:06:32
11	3510.000	LSE	16:06:32
560	3511.500	LSE	16:06:05
631	3511.500	BATE	16:06:05
11	3511.000	BATE	16:05:37
581	3511.000	CHIX	16:05:37
457	3511.000	LSE	16:05:33
194	3511.000	LSE	16:05:33
524	3511.500	LSE	16:05:27
79	3511.500	LSE	16:04:33
210	3511.500	LSE	16:04:33
689	3511.500	CHIX	16:04:26
816	3511.500	LSE	16:04:26
312	3511.000	LSE	16:03:51
10	3511.000	LSE	16:03:51
172	3511.000	LSE	16:03:48
654	3511.000	LSE	16:03:48
13	3508.500	LSE	16:02:16
525	3508.500	LSE	16:01:53
3	3508.500	LSE	16:01:53
400	3508.500	LSE	16:01:53
72	3508.500	LSE	16:01:38
80	3510.000	CHIX	16:01:02
173	3510.000	CHIX	16:01:01
427	3510.000	CHIX	16:01:01
623	3510.000	LSE	16:00:58
33	3511.000	BATE	16:00:04
12	3511.000	BATE	16:00:04
327	3511.000	LSE	16:00:04
400	3511.000	BATE	16:00:04
100	3511.000	LSE	16:00:04
100	3511.000	LSE	16:00:04
189	3511.000	BATE	16:00:04
508	3511.500	LSE	16:00:01
12	3511.500	LSE	16:00:01
553	3511.000	LSE	15:59:47
681	3511.000	CHIX	15:59:47
509	3510.500	LSE	15:59:09
85	3510.000	LSE	15:58:07
400	3510.000	LSE	15:58:06
577	3510.500	LSE	15:57:41
629	3511.000	CHIX	15:57:19
40	3511.000	CHIX	15:57:19
515	3511.000	LSE	15:57:00
200	3511.500	LSE	15:56:58
223	3511.500	LSE	15:56:58
124	3511.500	LSE	15:56:58
209	3511.500	LSE	15:56:58
586	3510.000	BATE	15:56:26
487	3510.000	LSE	15:56:26
513	3509.500	LSE	15:55:59
200	3510.000	LSE	15:55:35
288	3510.000	LSE	15:55:35
288	3510.000	LSE	15:55:35
547	3508.000	CHIX	15:54:28
113	3508.000	CHIX	15:54:28
513	3508.500	LSE	15:54:01
207	3510.000	BATE	15:53:27
512	3510.000	LSE	15:53:25
63	3510.000	BATE	15:53:25
190	3510.000	BATE	15:53:25
154	3510.000	BATE	15:53:25
544	3510.000	LSE	15:53:09
147	3510.000	LSE	15:52:45
163	3510.000	CHIX	15:52:45
409	3510.000	LSE	15:52:45
409	3510.000	LSE	15:52:45
432	3510.000	CHIX	15:52:45
229	3510.000	CHIX	15:52:39
8	3507.500	LSE	15:51:43
22	3507.500	BATE	15:51:43
148	3508.000	LSE	15:51:39
160	3508.000	LSE	15:51:39
200	3508.000	LSE	15:51:39
494	3506.500	LSE	15:50:32
65	3504.500	LSE	15:49:53
505	3504.500	LSE	15:49:53
597	3503.500	CHIX	15:48:58
97	3504.000	LSE	15:48:57
140	3504.000	LSE	15:48:57
147	3504.000	LSE	15:48:57
148	3504.000	LSE	15:48:57
22	3504.000	LSE	15:48:57
496	3504.000	LSE	15:48:57
275	3504.500	LSE	15:47:32
240	3504.500	LSE	15:47:32
521	3505.000	LSE	15:47:28
145	3505.500	BATE	15:46:53
53	3505.500	BATE	15:46:53
249	3505.500	CHIX	15:46:53
15	3505.500	CHIX	15:46:53
201	3505.500	LSE	15:46:51
364	3505.500	LSE	15:46:51
411	3505.500	CHIX	15:46:51
140	3505.500	BATE	15:46:51
53	3505.500	BATE	15:46:51
180	3506.000	LSE	15:46:18
521	3506.000	LSE	15:46:18
238	3505.500	BATE	15:46:09
468	3505.000	LSE	15:45:06
583	3505.000	CHIX	15:45:06
539	3505.000	LSE	15:44:47
439	3505.000	LSE	15:44:24
78	3505.000	LSE	15:44:24
359	3507.000	LSE	15:42:47
140	3507.000	LSE	15:42:47
513	3507.500	LSE	15:42:46
46	3507.500	LSE	15:42:45
496	3507.000	LSE	15:41:39
11	3507.000	LSE	15:41:39
19	3507.000	LSE	15:41:39
558	3508.500	LSE	15:41:04
474	3509.000	LSE	15:41:02
65	3509.000	BATE	15:41:02
159	3509.000	BATE	15:41:02
484	3509.000	BATE	15:41:02
708	3509.000	CHIX	15:41:02
150	3509.500	LSE	15:40:53
200	3509.500	LSE	15:40:53
525	3507.000	LSE	15:39:09
89	3509.500	LSE	15:38:40
278	3509.500	LSE	15:38:40
100	3509.500	LSE	15:38:40
81	3510.000	LSE	15:38:37
71	3510.000	LSE	15:38:37
333	3510.000	LSE	15:38:37
71	3510.000	LSE	15:38:37
471	3510.000	LSE	15:38:01
611	3510.000	CHIX	15:38:01
58	3510.000	CHIX	15:38:01
502	3510.000	LSE	15:37:14
544	3510.500	LSE	15:37:06
540	3510.500	LSE	15:36:15
616	3510.000	CHIX	15:35:21
486	3510.000	LSE	15:35:20
489	3511.000	LSE	15:34:37
613	3511.000	BATE	15:34:37
60	3514.000	BATE	15:34:00
571	3514.000	LSE	15:34:00
565	3511.500	LSE	15:33:10
618	3511.500	CHIX	15:33:10
581	3512.500	LSE	15:32:56
79	3512.500	LSE	15:32:27
147	3512.500	LSE	15:32:27
170	3512.500	LSE	15:32:27
210	3512.000	LSE	15:32:27
194	3514.000	LSE	15:31:19
310	3514.000	LSE	15:31:19
529	3512.500	LSE	15:30:42
627	3512.500	CHIX	15:30:25
10	3512.500	CHIX	15:30:25
27	3512.500	CHIX	15:30:21
514	3513.000	LSE	15:30:20
585	3513.000	BATE	15:29:38
484	3513.000	LSE	15:29:38
489	3513.500	LSE	15:29:02
91	3513.500	LSE	15:29:02
70	3515.500	LSE	15:28:21
461	3515.500	CHIX	15:28:21
170	3515.500	CHIX	15:28:21
436	3515.500	LSE	15:28:21
54	3515.500	CHIX	15:28:21
525	3516.000	LSE	15:28:05
542	3514.000	LSE	15:27:04
244	3513.500	LSE	15:26:15
11	3513.500	LSE	15:26:15
269	3513.500	LSE	15:26:15
176	3514.000	LSE	15:26:02
80	3514.000	LSE	15:26:02
24	3514.000	LSE	15:26:02
228	3514.000	LSE	15:26:02
150	3515.000	BATE	15:25:04
116	3515.000	BATE	15:25:04
211	3514.500	LSE	15:25:04
355	3514.500	LSE	15:25:04
246	3515.000	BATE	15:25:02
72	3515.000	BATE	15:25:01
94	3515.000	BATE	15:25:01
76	3515.000	CHIX	15:25:01
29	3515.000	CHIX	15:25:01
10	3515.000	BATE	15:24:55
532	3515.000	CHIX	15:24:55
9	3515.000	BATE	15:24:55
15	3515.000	BATE	15:24:55
563	3515.000	LSE	15:24:02
14	3515.000	LSE	15:24:02
505	3515.500	LSE	15:23:57
232	3515.000	LSE	15:23:07
347	3515.000	LSE	15:23:07
381	3515.500	LSE	15:22:56
103	3515.500	LSE	15:22:56
613	3515.500	LSE	15:22:37
651	3515.500	CHIX	15:22:12
17	3515.500	CHIX	15:22:12
155	3516.000	BATE	15:22:10
743	3516.000	LSE	15:22:10
15	3516.000	BATE	15:22:10
13	3516.000	BATE	15:22:10
248	3516.000	BATE	15:22:10
100	3516.000	BATE	15:22:10
614	3516.000	CHIX	15:22:10
103	3516.000	BATE	15:22:10
698	3516.500	LSE	15:22:04
16	3514.500	LSE	15:21:41
147	3514.500	LSE	15:21:41
148	3514.500	LSE	15:21:41
499	3513.500	LSE	15:20:12
61	3513.500	LSE	15:20:12
8	3513.500	LSE	15:20:12
202	3513.000	LSE	15:18:55
233	3513.000	LSE	15:18:55
118	3513.000	LSE	15:18:55
170	3513.000	LSE	15:18:55
147	3513.000	LSE	15:18:55
315	3513.000	CHIX	15:18:55
960	3513.000	LSE	15:18:55
318	3513.000	CHIX	15:18:55
326	3512.500	LSE	15:17:53
157	3512.500	LSE	15:17:53
58	3512.500	LSE	15:17:53
180	3511.000	LSE	15:17:21
12	3511.500	LSE	15:15:31
529	3511.500	LSE	15:15:31
580	3512.000	LSE	15:15:30
624	3512.000	CHIX	15:15:30
507	3512.500	LSE	15:14:07
313	3512.500	BATE	15:14:07
370	3512.500	BATE	15:14:07
493	3513.000	LSE	15:14:07
144	3511.500	CHIX	15:13:15
556	3511.500	LSE	15:13:15
456	3511.500	CHIX	15:13:15
553	3512.000	LSE	15:12:58
281	3511.500	LSE	15:11:56
164	3511.500	LSE	15:11:56
21	3511.500	LSE	15:11:56
24	3511.500	LSE	15:11:56
533	3513.000	LSE	15:11:33
69	3516.000	LSE	15:10:43
494	3516.000	LSE	15:10:43
557	3517.000	LSE	15:09:54
339	3517.000	LSE	15:09:54
118	3517.000	LSE	15:09:54
202	3517.000	LSE	15:09:54
200	3517.000	CHIX	15:09:54
229	3517.000	CHIX	15:09:54
586	3517.000	BATE	15:09:54
86	3517.000	CHIX	15:09:54
194	3517.000	CHIX	15:09:54
567	3517.000	LSE	15:09:54
69	3517.000	LSE	15:08:03
69	3517.000	LSE	15:08:03
389	3517.000	LSE	15:08:03
247	3517.500	LSE	15:08:03
232	3517.500	LSE	15:08:03
211	3518.000	CHIX	15:08:03
4	3517.500	LSE	15:08:03
140	3518.000	CHIX	15:08:03
229	3518.000	CHIX	15:08:03
80	3518.000	CHIX	15:08:03
478	3518.000	LSE	15:08:03
229	3513.500	CHIX	15:06:48
163	3514.000	LSE	15:06:40
200	3514.000	LSE	15:06:40
200	3514.000	LSE	15:06:40
473	3514.500	LSE	15:06:06
24	3514.500	LSE	15:06:06
236	3513.000	LSE	15:05:40
29	3513.000	LSE	15:05:39
258	3513.000	LSE	15:05:39
207	3513.500	LSE	15:04:47
113	3513.500	LSE	15:04:47
89	3513.500	LSE	15:04:47
100	3513.500	LSE	15:04:47
22	3514.000	CHIX	15:04:46
679	3514.000	CHIX	15:04:46
100	3514.000	BATE	15:04:46
497	3514.500	LSE	15:04:46
75	3514.500	LSE	15:04:46
524	3514.000	BATE	15:04:32
480	3514.500	LSE	15:04:05
515	3515.000	LSE	15:03:55
551	3515.000	CHIX	15:03:33
587	3515.000	LSE	15:03:24
82	3515.000	CHIX	15:03:24
541	3515.500	LSE	15:03:11
526	3515.500	LSE	15:02:49
554	3515.500	LSE	15:02:49
638	3514.000	BATE	15:01:50
514	3514.000	LSE	15:01:50
449	3514.500	LSE	15:01:26
88	3514.500	LSE	15:01:26
235	3514.500	CHIX	15:01:11
15	3514.500	CHIX	15:01:10
11	3514.500	CHIX	15:01:10
54	3514.500	CHIX	15:01:10
264	3514.500	CHIX	15:01:10
498	3514.500	LSE	15:01:10
518	3513.500	LSE	15:00:34
332	3514.500	CHIX	14:59:16
72	3514.500	CHIX	14:59:14
98	3514.500	CHIX	14:59:14
227	3514.500	LSE	14:59:13
39	3514.500	CHIX	14:59:13
235	3514.500	LSE	14:59:13
69	3514.500	CHIX	14:59:13
115	3514.500	LSE	14:59:02
552	3516.000	LSE	14:58:45
371	3517.500	LSE	14:58:14
45	3517.500	LSE	14:58:13
72	3517.500	LSE	14:58:13
61	3517.500	LSE	14:58:07
734	3518.500	LSE	14:58:03
153	3519.000	CHIX	14:58:02
296	3519.000	CHIX	14:58:02
159	3519.000	CHIX	14:58:01
208	3519.500	LSE	14:58:01
507	3519.500	LSE	14:58:01
249	3519.500	BATE	14:58:01
172	3519.500	BATE	14:58:01
162	3519.500	BATE	14:58:01
496	3517.500	LSE	14:56:20
22	3517.500	LSE	14:56:20
854	3518.000	LSE	14:56:20
966	3518.500	LSE	14:56:20
671	3518.500	CHIX	14:56:20
567	3517.000	LSE	14:54:43
677	3515.500	CHIX	14:53:26
523	3516.000	LSE	14:53:24
681	3516.000	BATE	14:53:24
446	3516.000	LSE	14:53:06
86	3516.000	LSE	14:53:06
544	3515.000	LSE	14:52:47
504	3516.000	LSE	14:52:11
147	3516.500	LSE	14:52:00
170	3516.500	LSE	14:52:00
118	3516.500	LSE	14:52:00
266	3516.500	LSE	14:52:00
40	3517.000	LSE	14:51:21
362	3517.000	LSE	14:51:21
288	3517.000	CHIX	14:51:21
101	3517.000	LSE	14:51:21
293	3517.000	CHIX	14:51:21
11	3515.000	CHIX	14:50:59
56	3515.000	CHIX	14:50:59
491	3516.000	LSE	14:50:24
200	3516.000	LSE	14:49:46
147	3516.000	LSE	14:49:46
150	3516.000	LSE	14:49:46
50	3516.000	LSE	14:49:46
287	3514.000	BATE	14:49:17
135	3514.000	BATE	14:49:17
211	3514.000	BATE	14:49:17
247	3514.500	LSE	14:49:17
122	3514.500	LSE	14:49:17
16	3514.500	LSE	14:49:17
106	3514.500	LSE	14:49:17
117	3514.500	LSE	14:49:17
200	3514.500	LSE	14:49:17
118	3514.500	LSE	14:49:17
210	3514.500	LSE	14:49:17
106	3514.500	CHIX	14:49:17
295	3514.500	CHIX	14:49:17
441	3514.500	LSE	14:49:17
359	3514.500	LSE	14:49:17
260	3514.500	CHIX	14:49:17
484	3513.500	LSE	14:47:51
16	3513.500	LSE	14:47:51
406	3514.500	LSE	14:47:12
159	3514.500	LSE	14:47:12
336	3515.000	LSE	14:47:09
102	3515.000	LSE	14:47:09
72	3515.000	LSE	14:47:03
662	3516.000	LSE	14:47:02
9	3516.000	LSE	14:47:02
539	3516.000	CHIX	14:47:02
18	3516.000	CHIX	14:46:59
4	3516.000	CHIX	14:46:59
145	3516.000	CHIX	14:46:59
541	3516.000	LSE	14:46:39
358	3516.500	LSE	14:45:57
155	3516.500	LSE	14:45:57
50	3516.500	LSE	14:45:57
526	3517.000	BATE	14:45:36
60	3517.000	BATE	14:45:36
605	3517.000	CHIX	14:45:36
571	3517.000	LSE	14:45:36
296	3516.000	LSE	14:44:27
279	3516.000	LSE	14:44:26
222	3516.500	LSE	14:44:25
340	3516.500	LSE	14:44:25
232	3517.500	LSE	14:44:13
114	3517.500	LSE	14:44:13
200	3517.500	LSE	14:44:13
477	3517.000	LSE	14:44:13
546	3517.000	LSE	14:44:13
306	3517.000	CHIX	14:44:13
94	3517.000	CHIX	14:44:13
250	3517.000	CHIX	14:44:13
104	3516.000	LSE	14:43:13
247	3516.000	LSE	14:43:13
309	3516.000	LSE	14:43:13
378	3516.000	BATE	14:42:52
49	3516.000	BATE	14:42:52
625	3516.000	CHIX	14:42:52
117	3516.000	BATE	14:42:52
121	3516.000	BATE	14:42:52
582	3516.000	LSE	14:42:52
215	3515.000	LSE	14:41:56
144	3515.500	LSE	14:41:33
54	3515.500	LSE	14:41:33
361	3515.500	LSE	14:41:33
570	3515.500	LSE	14:41:02
202	3517.000	LSE	14:40:30
361	3517.000	LSE	14:40:30
355	3517.500	CHIX	14:40:30
495	3517.500	LSE	14:40:30
101	3517.500	CHIX	14:40:30
101	3517.500	CHIX	14:40:30
129	3517.500	CHIX	14:40:30
212	3517.000	LSE	14:40:00
266	3517.000	LSE	14:40:00
33	3517.500	LSE	14:39:51
360	3517.500	LSE	14:39:51
11	3517.500	LSE	14:39:51
90	3517.500	LSE	14:39:51
161	3516.500	LSE	14:39:32
282	3516.500	LSE	14:39:32
267	3516.500	BATE	14:39:32
255	3516.500	LSE	14:39:32
42	3516.500	LSE	14:39:32
149	3516.500	BATE	14:39:32
81	3516.500	CHIX	14:39:32
97	3516.500	BATE	14:39:32
25	3516.500	BATE	14:39:32
561	3516.500	CHIX	14:39:32
32	3516.500	BATE	14:39:32
31	3516.500	BATE	14:39:32
505	3517.000	LSE	14:39:30
468	3517.000	LSE	14:39:30
44	3517.500	LSE	14:39:30
470	3517.500	LSE	14:39:30
162	3513.500	LSE	14:38:06
16	3513.500	LSE	14:38:06
328	3513.500	LSE	14:38:06
71	3515.000	CHIX	14:37:35
15	3515.000	CHIX	14:37:35
72	3515.000	CHIX	14:37:35
139	3515.000	CHIX	14:37:34
72	3515.000	CHIX	14:37:30
29	3515.000	LSE	14:37:30
444	3515.000	LSE	14:37:30
255	3515.000	CHIX	14:37:30
579	3515.500	LSE	14:37:25
116	3515.500	LSE	14:37:25
64	3515.500	LSE	14:37:25
306	3516.000	LSE	14:37:25
213	3516.000	LSE	14:37:25
219	3516.500	BATE	14:36:32
72	3516.500	BATE	14:36:30
153	3516.500	BATE	14:36:30
21	3516.500	BATE	14:36:30
136	3516.500	BATE	14:36:30
113	3517.000	LSE	14:36:30
175	3517.000	LSE	14:36:30
100	3517.000	LSE	14:36:30
72	3517.000	LSE	14:36:25
72	3517.000	LSE	14:36:20
535	3518.000	CHIX	14:36:08
40	3518.000	CHIX	14:36:08
99	3518.000	CHIX	14:36:06
526	3518.500	LSE	14:35:53
494	3519.500	LSE	14:35:28
129	3520.000	LSE	14:35:20
350	3520.000	LSE	14:35:20
193	3522.000	LSE	14:34:55
227	3522.000	LSE	14:34:55
147	3522.000	LSE	14:34:55
515	3522.000	LSE	14:34:55
361	3522.000	LSE	14:34:55
25	3522.500	CHIX	14:34:54
44	3522.500	CHIX	14:34:54
249	3522.500	CHIX	14:34:54
378	3522.500	CHIX	14:34:51
135	3522.000	LSE	14:34:41
560	3522.500	LSE	14:34:40
478	3523.000	LSE	14:34:27
724	3524.500	LSE	14:34:01
580	3525.000	CHIX	14:34:00
249	3525.500	CHIX	14:33:52
632	3525.500	LSE	14:33:52
433	3525.500	CHIX	14:33:52
620	3525.500	BATE	14:33:52
180	3526.000	LSE	14:33:45
147	3526.000	LSE	14:33:45
469	3526.000	LSE	14:33:38
732	3525.000	LSE	14:33:06
64	3525.000	BATE	14:33:06
500	3525.000	BATE	14:33:06
18	3525.000	BATE	14:33:06
35	3525.000	BATE	14:33:06
15	3525.000	LSE	14:33:06
473	3525.500	LSE	14:33:04
152	3522.500	LSE	14:32:14
487	3522.500	LSE	14:32:14
201	3523.000	LSE	14:31:51
341	3523.000	LSE	14:31:51
8	3523.000	LSE	14:31:33
542	3523.000	LSE	14:31:33
500	3526.500	LSE	14:31:19
692	3526.500	CHIX	14:31:19
163	3528.000	LSE	14:31:06
96	3528.000	LSE	14:31:06
293	3528.000	LSE	14:31:06
189	3528.000	LSE	14:31:06
24	3528.000	LSE	14:31:06
443	3528.000	LSE	14:31:03
183	3529.000	LSE	14:31:01
622	3529.000	LSE	14:31:01
561	3529.500	LSE	14:30:49
162	3529.500	CHIX	14:30:49
383	3529.500	BATE	14:30:49
200	3529.500	BATE	14:30:49
534	3529.500	CHIX	14:30:49
561	3530.500	LSE	14:30:41
503	3527.000	LSE	14:30:16
393	3520.500	LSE	14:29:01
118	3520.500	LSE	14:29:01
651	3520.500	CHIX	14:29:01
562	3521.000	LSE	14:28:53
705	3521.500	LSE	14:28:06
87	3521.500	LSE	14:28:06
564	3522.000	LSE	14:28:02
71	3522.000	BATE	14:28:02
594	3522.000	CHIX	14:28:02
624	3522.000	BATE	14:28:02
9	3522.500	LSE	14:27:22
200	3522.500	LSE	14:27:22
78	3522.500	LSE	14:27:22
160	3522.500	LSE	14:27:22
200	3522.500	LSE	14:27:22
72	3522.000	LSE	14:27:03
520	3522.500	LSE	14:27:03
12	3522.000	BATE	14:27:03
945	3522.500	LSE	14:25:32
644	3522.500	CHIX	14:25:32
745	3522.000	LSE	14:24:22
536	3521.500	LSE	14:23:20
537	3520.000	LSE	14:20:14
454	3520.000	BATE	14:20:14
81	3520.000	BATE	14:20:14
99	3520.000	BATE	14:20:14
708	3520.000	CHIX	14:20:14
153	3520.000	LSE	14:16:58
126	3520.000	LSE	14:16:58
290	3520.000	LSE	14:16:58
387	3520.000	LSE	14:16:58
104	3520.000	LSE	14:16:04
58	3519.500	LSE	14:14:49
630	3519.500	LSE	14:14:49
713	3520.500	LSE	14:14:43
524	3520.500	CHIX	14:14:43
97	3520.500	CHIX	14:14:41
545	3519.000	LSE	14:11:01
661	3519.000	CHIX	14:11:01
85	3518.000	LSE	14:09:34
549	3519.000	LSE	14:08:22
661	3519.000	BATE	14:08:22
501	3519.500	LSE	14:07:21
800	3519.500	LSE	14:07:14
281	3519.000	LSE	14:03:44
117	3519.000	LSE	14:03:44
385	3519.000	LSE	14:03:44
221	3519.000	LSE	14:03:44
623	3519.000	CHIX	14:03:44
522	3519.000	LSE	14:02:56
22	3519.000	LSE	14:02:56
537	3518.000	LSE	14:00:20
540	3518.000	CHIX	14:00:20
51	3518.000	CHIX	14:00:20
625	3518.000	BATE	14:00:20
581	3518.500	LSE	13:58:55
117	3518.500	LSE	13:57:16
456	3518.500	LSE	13:57:16
513	3519.000	LSE	13:55:05
16	3519.000	LSE	13:55:05
2	3519.500	LSE	13:55:05
287	3519.500	LSE	13:55:05
610	3519.500	CHIX	13:55:05
221	3519.500	LSE	13:55:05
28	3519.500	LSE	13:51:01
305	3519.500	LSE	13:51:01
200	3519.500	LSE	13:51:01
324	3519.500	LSE	13:51:01
25	3519.500	LSE	13:50:47
40	3519.500	LSE	13:50:47
90	3519.500	LSE	13:50:47
487	3519.000	LSE	13:48:23
248	3519.000	CHIX	13:48:23
265	3519.000	CHIX	13:48:23
363	3519.000	BATE	13:48:23
15	3519.000	CHIX	13:48:23
53	3519.000	BATE	13:48:23
202	3519.000	BATE	13:48:23
179	3519.000	CHIX	13:48:23
533	3519.000	LSE	13:48:02
544	3519.000	LSE	13:46:42
575	3518.500	LSE	13:45:55
576	3519.000	LSE	13:43:45
423	3518.000	CHIX	13:41:19
100	3518.000	CHIX	13:41:19
100	3518.000	CHIX	13:41:19
580	3518.000	LSE	13:41:19
127	3518.000	LSE	13:38:51
200	3518.000	LSE	13:38:51
117	3518.000	LSE	13:38:51
126	3518.000	LSE	13:38:51
490	3518.000	LSE	13:38:51
140	3519.500	LSE	13:36:46
180	3519.000	LSE	13:36:46
89	3519.500	LSE	13:36:46
200	3519.500	LSE	13:36:46
694	3519.500	LSE	13:36:46
675	3519.500	BATE	13:36:46
696	3519.500	CHIX	13:36:46
512	3518.500	LSE	13:33:11
418	3519.000	LSE	13:33:04
65	3519.000	LSE	13:33:04
33	3519.000	LSE	13:33:04
544	3518.500	LSE	13:31:26
526	3519.500	LSE	13:31:26
553	3519.500	LSE	13:31:26
634	3519.500	CHIX	13:31:26
574	3519.500	BATE	13:31:26
586	3520.000	CHIX	13:28:03
538	3520.000	LSE	13:27:07
170	3520.500	LSE	13:26:42
238	3520.500	LSE	13:26:42
316	3520.500	LSE	13:26:42
799	3518.500	LSE	13:26:06
129	3518.500	BATE	13:26:06
597	3515.500	LSE	13:20:33
672	3516.000	CHIX	13:20:07
520	3516.500	LSE	13:20:07
549	3515.000	LSE	13:16:02
318	3515.500	CHIX	13:13:12
565	3515.500	LSE	13:13:12
135	3515.500	LSE	13:13:12
24	3515.500	CHIX	13:13:12
256	3515.500	CHIX	13:13:12
68	3515.500	LSE	13:13:12
353	3515.500	LSE	13:11:54
105	3515.000	CHIX	13:11:21
499	3515.500	LSE	13:10:19
191	3515.500	BATE	13:10:19
474	3515.500	BATE	13:10:19
567	3514.000	LSE	13:06:52
704	3515.000	LSE	13:06:52
445	3516.000	LSE	13:05:52
212	3516.000	LSE	13:05:52
318	3516.500	CHIX	13:04:29
260	3516.500	CHIX	13:04:29
551	3517.000	LSE	13:03:04
106	3516.500	LSE	13:01:08
633	3517.500	LSE	13:01:02
573	3518.000	CHIX	12:57:49
472	3518.000	LSE	12:57:49
183	3518.000	BATE	12:53:29
492	3518.000	LSE	12:53:29
498	3518.000	BATE	12:53:14
534	3518.500	LSE	12:52:00
582	3518.000	CHIX	12:51:06
419	3517.500	LSE	12:51:06
138	3517.500	LSE	12:51:06
14	3518.000	CHIX	12:51:06
871	3518.000	LSE	12:51:04
399	3516.500	LSE	12:44:37
119	3516.500	LSE	12:44:37
548	3517.000	LSE	12:44:36
638	3517.500	LSE	12:43:15
23	3517.500	LSE	12:43:01
691	3518.000	CHIX	12:43:00
393	3518.000	LSE	12:42:54
87	3518.000	LSE	12:42:54
66	3518.000	LSE	12:42:54
486	3518.500	LSE	12:39:10
137	3518.500	LSE	12:39:10
57	3518.500	LSE	12:39:10
10	3518.500	LSE	12:39:10
923	3519.000	LSE	12:39:04
39	3519.000	CHIX	12:39:04
664	3519.000	BATE	12:39:04
500	3519.000	CHIX	12:39:04
38	3519.000	BATE	12:39:04
125	3519.000	CHIX	12:39:04
68	3518.000	LSE	12:31:33
405	3518.000	LSE	12:31:33
574	3518.000	LSE	12:31:33
571	3518.500	LSE	12:28:02
73	3518.500	CHIX	12:28:02
587	3518.500	CHIX	12:28:02
457	3518.500	LSE	12:25:36
59	3518.500	LSE	12:25:36
555	3519.500	LSE	12:23:21
581	3520.500	LSE	12:23:21
98	3520.500	BATE	12:23:21
300	3520.500	BATE	12:23:21
37	3520.500	BATE	12:23:21
8	3520.500	BATE	12:23:21
256	3520.500	BATE	12:23:21
660	3520.500	CHIX	12:23:21
207	3521.000	LSE	12:23:21
261	3521.000	LSE	12:23:21
261	3521.000	LSE	12:23:21
184	3521.000	LSE	12:23:21
22	3518.000	LSE	12:15:48
499	3518.000	LSE	12:15:48
577	3519.000	CHIX	12:13:59
498	3519.000	LSE	12:13:59
129	3519.000	LSE	12:11:02
369	3519.000	LSE	12:11:02
542	3519.000	LSE	12:10:02
613	3519.500	LSE	12:09:51
576	3518.500	LSE	12:08:28
16	3517.000	LSE	12:06:24
935	3518.000	LSE	12:06:17
628	3518.000	BATE	12:06:17
622	3518.000	CHIX	12:06:17
1	3515.500	LSE	12:03:00
681	3515.500	LSE	12:03:00
496	3515.500	LSE	12:02:22
70	3515.500	CHIX	11:59:23
631	3515.500	CHIX	11:59:23
211	3516.000	LSE	11:58:39
298	3516.000	LSE	11:58:39
436	3516.000	LSE	11:56:31
125	3516.000	LSE	11:56:31
506	3517.000	LSE	11:55:35
632	3517.000	BATE	11:55:35
686	3517.500	CHIX	11:52:51
535	3517.500	LSE	11:52:51
562	3517.500	LSE	11:51:38
30	3517.000	LSE	11:49:50
140	3517.000	LSE	11:49:50
172	3517.000	LSE	11:49:50
146	3517.000	LSE	11:49:50
41	3517.000	LSE	11:49:50
124	3517.000	LSE	11:47:31
114	3517.000	LSE	11:47:31
100	3517.000	LSE	11:47:31
233	3517.000	LSE	11:47:31
548	3517.000	LSE	11:47:31
652	3517.000	CHIX	11:47:31
496	3517.500	LSE	11:43:44
465	3517.000	LSE	11:41:01
622	3517.000	BATE	11:41:01
574	3517.000	LSE	11:39:57
505	3517.500	LSE	11:39:51
637	3517.500	CHIX	11:39:51
568	3513.500	LSE	11:34:16
578	3513.500	LSE	11:33:00
482	3515.500	LSE	11:31:05
471	3515.500	LSE	11:29:22
622	3515.500	CHIX	11:28:43
500	3514.000	LSE	11:27:45
348	3514.500	LSE	11:25:09
212	3514.500	LSE	11:25:09
67	3514.500	LSE	11:22:48
235	3514.500	LSE	11:22:48
180	3514.500	LSE	11:22:48
131	3514.500	BATE	11:22:48
77	3514.500	BATE	11:22:48
498	3514.500	BATE	11:22:48
562	3513.500	LSE	11:21:01
214	3513.500	CHIX	11:21:01
396	3513.500	CHIX	11:21:01
34	3514.000	CHIX	11:20:43
319	3514.000	LSE	11:20:43
257	3514.000	LSE	11:20:43
457	3514.500	LSE	11:18:46
32	3514.500	LSE	11:18:46
473	3515.000	LSE	11:16:51
501	3515.500	LSE	11:16:41
645	3514.500	CHIX	11:15:21
33	3514.500	CHIX	11:15:21
562	3515.500	LSE	11:13:24
494	3516.500	LSE	11:11:37
145	3517.000	CHIX	11:11:08
110	3517.000	CHIX	11:11:08
535	3517.000	LSE	11:11:08
28	3517.000	LSE	11:11:08
526	3517.000	LSE	11:09:49
50	3517.000	LSE	11:09:49
575	3517.000	BATE	11:09:49
113	3517.000	BATE	11:09:49
511	3517.500	LSE	11:07:18
299	3518.000	CHIX	11:05:35
319	3518.000	CHIX	11:05:35
7	3517.000	LSE	11:04:17
509	3517.000	LSE	11:04:16
561	3518.000	LSE	11:03:11
502	3515.000	LSE	11:00:53
60	3515.500	LSE	11:00:53
226	3515.500	LSE	11:00:53
200	3515.500	LSE	11:00:53
100	3515.500	LSE	11:00:53
85	3515.500	LSE	11:00:53
731	3515.500	LSE	11:00:53
623	3515.500	CHIX	11:00:53
75	3515.500	CHIX	11:00:53
531	3513.000	BATE	10:55:01
16	3513.000	BATE	10:55:01
87	3513.000	BATE	10:55:01
566	3513.500	LSE	10:54:51
567	3513.500	LSE	10:54:51
481	3510.500	LSE	10:51:37
551	3510.500	CHIX	10:51:37
47	3510.500	CHIX	10:51:37
571	3508.500	LSE	10:48:47
507	3509.000	LSE	10:46:36
407	3510.000	LSE	10:46:28
76	3510.000	LSE	10:46:28
636	3509.000	CHIX	10:43:49
46	3509.000	CHIX	10:43:49
575	3509.000	LSE	10:42:44
46	3511.000	LSE	10:40:21
500	3511.000	LSE	10:40:21
20	3511.500	LSE	10:40:20
456	3511.500	LSE	10:40:20
65	3513.000	BATE	10:38:27
208	3513.000	BATE	10:38:27
426	3513.000	BATE	10:38:27
480	3513.500	LSE	10:38:22
560	3516.000	LSE	10:36:37
706	3516.000	CHIX	10:36:37
516	3514.500	LSE	10:35:29
7	3514.500	LSE	10:35:29
53	3511.500	LSE	10:34:21
495	3511.500	LSE	10:33:07
474	3513.500	LSE	10:31:27
28	3513.500	LSE	10:31:27
530	3515.000	LSE	10:31:26
563	3517.000	LSE	10:28:18
618	3517.000	CHIX	10:28:18
100	3520.000	LSE	10:25:45
92	3520.000	LSE	10:25:45
99	3520.000	LSE	10:25:45
180	3520.000	LSE	10:25:45
100	3519.500	LSE	10:25:45
558	3520.000	LSE	10:25:45
612	3520.000	BATE	10:25:45
157	3519.500	LSE	10:22:26
100	3519.500	LSE	10:22:26
99	3519.500	LSE	10:22:26
200	3519.500	LSE	10:22:26
699	3519.500	CHIX	10:22:26
294	3519.500	LSE	10:22:26
185	3519.500	LSE	10:22:26
432	3517.500	LSE	10:19:18
472	3520.500	LSE	10:17:36
562	3520.500	LSE	10:17:36
97	3520.500	CHIX	10:17:36
114	3520.500	LSE	10:17:36
5	3520.500	LSE	10:17:36
516	3520.500	CHIX	10:17:36
510	3519.000	LSE	10:14:04
580	3519.000	BATE	10:14:04
473	3519.000	LSE	10:12:08
275	3520.000	LSE	10:10:27
219	3520.000	LSE	10:10:27
624	3520.000	LSE	10:10:27
387	3520.000	CHIX	10:10:27
253	3520.000	CHIX	10:10:27
387	3518.500	LSE	10:07:23
185	3518.500	LSE	10:07:23
526	3519.500	LSE	10:06:24
118	3520.500	LSE	10:04:21
422	3520.500	LSE	10:04:21
5	3520.500	LSE	10:03:35
164	3520.000	LSE	10:03:09
448	3522.500	CHIX	10:02:08
191	3522.500	CHIX	10:02:08
282	3526.000	LSE	10:01:36
216	3526.000	LSE	10:01:36
586	3526.500	BATE	10:01:35
40	3526.500	BATE	10:01:05
581	3529.500	LSE	10:00:14
562	3532.000	LSE	09:59:23
377	3533.000	CHIX	09:57:13
275	3533.000	CHIX	09:57:13
466	3533.000	LSE	09:57:13
494	3533.000	LSE	09:55:48
531	3534.000	LSE	09:55:34
79	3537.000	CHIX	09:52:34
507	3537.000	CHIX	09:52:34
557	3537.500	LSE	09:52:29
640	3537.500	BATE	09:52:29
494	3538.000	LSE	09:51:55
357	3534.000	LSE	09:49:07
164	3534.000	LSE	09:49:07
508	3534.000	LSE	09:47:58
565	3535.000	LSE	09:45:48
576	3537.000	CHIX	09:43:50
553	3538.500	LSE	09:43:24
518	3537.000	LSE	09:41:54
523	3538.000	LSE	09:40:02
223	3538.500	BATE	09:39:12
373	3539.000	CHIX	09:39:12
218	3539.000	CHIX	09:39:12
565	3539.000	LSE	09:39:12
460	3538.500	BATE	09:39:12
469	3536.000	LSE	09:36:56
486	3535.500	LSE	09:35:10
71	3535.500	LSE	09:35:10
552	3533.000	LSE	09:33:14
572	3533.000	LSE	09:33:14
381	3528.500	LSE	09:31:08
200	3528.500	LSE	09:31:08
585	3528.500	CHIX	09:31:08
707	3528.500	LSE	09:31:08
571	3527.000	LSE	09:30:11
260	3527.000	LSE	09:30:11
684	3527.000	CHIX	09:30:11
160	3527.500	LSE	09:30:06
200	3527.500	LSE	09:30:06
36	3527.500	LSE	09:30:06
444	3527.500	LSE	09:30:06
87	3517.500	LSE	09:24:54
437	3517.000	BATE	09:22:11
574	3517.000	LSE	09:22:11
195	3517.000	BATE	09:22:11
500	3517.500	LSE	09:20:49
55	3517.500	LSE	09:20:49
474	3518.000	LSE	09:20:47
575	3519.000	LSE	09:19:23
482	3519.000	CHIX	09:19:23
36	3519.000	CHIX	09:19:23
140	3519.000	CHIX	09:19:23
370	3520.500	LSE	09:16:05
24	3520.500	LSE	09:16:05
164	3520.500	LSE	09:16:05
519	3525.500	LSE	09:14:23
344	3526.500	LSE	09:14:19
269	3526.500	LSE	09:14:19
557	3527.500	LSE	09:14:19
677	3527.500	CHIX	09:14:19
503	3527.500	LSE	09:11:20
192	3527.000	BATE	09:10:02
97	3527.000	BATE	09:10:02
8	3527.000	BATE	09:10:02
388	3527.000	BATE	09:10:02
26	3527.000	BATE	09:09:59
544	3527.500	LSE	09:08:37
11	3527.500	LSE	09:08:37
70	3528.000	LSE	09:08:31
140	3528.000	LSE	09:08:31
78	3528.000	CHIX	09:08:31
75	3528.000	CHIX	09:08:31
329	3528.000	CHIX	09:08:31
50	3528.000	CHIX	09:08:31
74	3528.000	CHIX	09:08:31
556	3530.000	LSE	09:07:05
530	3530.500	LSE	09:06:57
502	3531.000	LSE	09:06:38
595	3531.000	CHIX	09:06:38
169	3530.500	LSE	09:05:24
423	3530.500	LSE	09:05:24
486	3531.000	LSE	09:05:06
56	3525.500	BATE	09:04:15
362	3525.500	BATE	09:04:15
96	3524.000	LSE	09:02:38
469	3524.000	LSE	09:02:38
489	3523.000	LSE	09:01:49
427	3522.500	CHIX	09:00:49
111	3522.500	CHIX	09:00:49
86	3522.500	CHIX	09:00:49
506	3521.000	LSE	08:59:14
469	3526.000	LSE	08:58:38
578	3526.500	LSE	08:58:27
496	3527.000	LSE	08:57:52
27	3527.000	LSE	08:57:52
25	3523.500	BATE	08:55:16
197	3523.500	CHIX	08:55:16
34	3523.500	BATE	08:55:16
489	3523.500	LSE	08:55:16
26	3523.500	LSE	08:55:16
28	3523.500	BATE	08:55:16
12	3523.500	CHIX	08:55:16
16	3523.500	BATE	08:55:16
155	3523.500	CHIX	08:55:16
27	3523.500	CHIX	08:55:16
500	3523.500	BATE	08:55:16
25	3523.500	LSE	08:55:16
302	3523.500	CHIX	08:54:57
3	3523.500	BATE	08:54:57
434	3523.000	LSE	08:52:35
85	3523.000	LSE	08:52:35
8	3525.500	LSE	08:52:00
200	3525.500	LSE	08:52:00
100	3525.500	LSE	08:52:00
200	3525.000	LSE	08:52:00
507	3529.500	LSE	08:50:08
505	3530.000	LSE	08:49:48
701	3528.500	CHIX	08:49:23
336	3524.000	LSE	08:47:49
150	3524.000	LSE	08:47:49
493	3524.000	LSE	08:47:49
359	3524.500	LSE	08:46:34
139	3524.500	LSE	08:46:34
505	3522.000	BATE	08:45:05
112	3522.000	BATE	08:45:05
489	3523.000	LSE	08:44:54
500	3524.000	LSE	08:44:10
647	3524.000	CHIX	08:44:10
516	3525.500	LSE	08:42:37
551	3526.000	LSE	08:42:37
491	3527.500	LSE	08:39:53
680	3527.500	CHIX	08:39:07
523	3528.500	LSE	08:38:54
162	3529.500	LSE	08:38:24
358	3529.500	LSE	08:38:24
483	3531.000	LSE	08:36:54
517	3531.000	LSE	08:35:56
582	3531.500	LSE	08:35:41
55	3531.500	LSE	08:35:41
652	3532.000	CHIX	08:35:29
463	3532.000	BATE	08:35:29
821	3532.500	LSE	08:35:29
215	3532.000	BATE	08:35:29
342	3525.000	LSE	08:32:02
135	3525.000	LSE	08:32:02
15	3525.000	LSE	08:30:40
470	3525.000	LSE	08:30:40
711	3532.500	CHIX	08:30:17
490	3533.000	LSE	08:30:15
557	3531.500	LSE	08:29:09
481	3532.000	LSE	08:29:09
10	3529.000	LSE	08:27:20
496	3529.000	LSE	08:27:20
529	3525.000	LSE	08:25:36
624	3526.500	CHIX	08:25:24
177	3520.000	LSE	08:24:27
41	3520.000	LSE	08:24:27
351	3520.000	LSE	08:24:27
711	3520.000	BATE	08:24:26
548	3522.500	LSE	08:24:00
118	3517.500	LSE	08:22:34
352	3517.500	LSE	08:22:34
49	3517.000	LSE	08:21:46
500	3517.000	LSE	08:21:46
525	3518.000	LSE	08:21:38
618	3518.500	CHIX	08:21:21
480	3519.000	LSE	08:20:00
499	3519.000	LSE	08:20:00
279	3519.500	CHIX	08:19:50
368	3519.500	CHIX	08:19:50
513	3520.000	LSE	08:19:50
130	3513.000	LSE	08:17:03
50	3513.000	LSE	08:17:03
200	3513.000	LSE	08:17:03
140	3513.000	LSE	08:17:03
82	3514.500	BATE	08:16:57
500	3514.500	BATE	08:16:57
95	3514.500	BATE	08:16:57
553	3514.500	LSE	08:16:57
467	3514.500	LSE	08:16:57
574	3512.500	LSE	08:15:40
421	3508.500	LSE	08:14:48
138	3508.500	LSE	08:14:48
619	3508.500	CHIX	08:14:48
574	3510.500	LSE	08:14:26
242	3507.000	LSE	08:13:40
152	3507.000	LSE	08:13:40
578	3505.500	LSE	08:13:16
521	3501.500	LSE	08:11:20
619	3501.000	BATE	08:11:20
645	3501.000	CHIX	08:11:20
401	3501.500	LSE	08:11:20
218	3501.500	LSE	08:11:20
564	3497.500	LSE	08:09:51
534	3498.000	LSE	08:09:51
603	3498.000	CHIX	08:09:51
532	3491.500	LSE	08:07:58
473	3492.500	LSE	08:07:57
599	3492.500	BATE	08:07:57
314	3488.000	LSE	08:07:01
496	3488.500	LSE	08:06:26
689	3489.000	CHIX	08:05:51
518	3489.500	LSE	08:05:46
165	3487.500	BATE	08:05:00
215	3489.500	LSE	08:04:52
97	3489.500	LSE	08:04:52
14	3489.500	LSE	08:04:52
188	3489.500	LSE	08:04:51
570	3489.000	LSE	08:04:32
139	3487.500	CHIX	08:04:01
500	3487.500	CHIX	08:04:01
530	3488.000	LSE	08:03:46
538	3490.000	LSE	08:03:42
18	3490.000	LSE	08:03:36
565	3492.000	LSE	08:03:30
700	3491.500	BATE	08:03:30
673	3491.500	CHIX	08:03:30
557	3492.000	LSE	08:03:26
656	3487.000	LSE	08:02:52
453	3475.000	LSE	08:01:42
111	3475.000	LSE	08:01:42
254	3472.500	LSE	08:01:07
258	3472.500	LSE	08:01:07
572	3471.000	LSE	08:00:41
120	3471.000	LSE	08:00:16
427	3471.000	LSE	08:00:16
29	3471.000	LSE	08:00:16
85	3472.500	CHIX	08:00:16
554	3472.500	CHIX	08:00:16

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQFLFXLELBBBX

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00