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

14th Jun 2022 07:00

RNS Number : 7138O

British American Tobacco PLC

14 June 2022

British American Tobacco p.l.c.

14 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:	13 June 2022
Number of ordinary shares of 25 pence each purchased:	530,000
Highest price paid per share (pence):	3498.00p
Lowest price paid per share (pence):	3408.50p
Volume weighted average price paid per share (pence):	3457.7442p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 193,530,229 of its shares in Treasury. The Company has 2,263,249,192 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 13 June 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	13/06/2022	370,000	3,457.8714	LSE
British American Tobacco p.l.c.	GB0002875804	13/06/2022	110,000	3,457.3647	CHIX
British American Tobacco p.l.c.	GB0002875804	13/06/2022	50,000	3,457.6383	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
157	3456.000	LSE	16:14:03
64	3456.000	LSE	16:14:03
600	3455.500	LSE	16:13:42
376	3456.000	LSE	16:13:26
26	3457.500	LSE	16:12:57
577	3457.500	LSE	16:12:57
274	3457.500	BATE	16:12:57
48	3458.000	BATE	16:12:37
194	3458.000	LSE	16:12:37
119	3458.000	LSE	16:12:37
200	3458.000	LSE	16:12:37
50	3458.000	BATE	16:12:37
137	3458.000	CHIX	16:12:37
178	3458.000	CHIX	16:12:37
462	3458.500	LSE	16:12:28
370	3458.500	BATE	16:12:09
86	3458.500	BATE	16:12:09
223	3458.500	BATE	16:12:09
145	3459.000	LSE	16:12:04
52	3459.000	LSE	16:12:04
62	3459.000	LSE	16:12:04
192	3459.000	LSE	16:12:04
28	3458.000	LSE	16:12:01
10	3458.000	LSE	16:12:01
12	3458.000	LSE	16:12:01
54	3458.000	LSE	16:12:01
88	3457.500	LSE	16:11:46
16	3457.500	LSE	16:11:46
19	3457.500	LSE	16:11:46
45	3457.500	LSE	16:11:46
45	3457.500	LSE	16:11:46
16	3457.500	LSE	16:11:46
19	3457.500	LSE	16:11:46
88	3457.500	LSE	16:11:46
73	3457.500	LSE	16:11:17
168	3457.500	LSE	16:11:17
72	3457.500	LSE	16:11:17
25	3457.500	LSE	16:11:17
31	3457.500	LSE	16:11:17
128	3457.500	LSE	16:11:17
68	3455.500	LSE	16:10:39
319	3455.500	LSE	16:10:39
54	3455.500	LSE	16:10:39
57	3455.500	LSE	16:10:39
115	3455.500	LSE	16:10:39
60	3455.500	LSE	16:10:28
21	3455.500	LSE	16:10:28
117	3455.500	LSE	16:10:28
26	3455.500	LSE	16:10:28
94	3455.500	LSE	16:10:10
33	3455.500	LSE	16:10:10
40	3455.500	LSE	16:10:10
181	3455.500	LSE	16:10:10
1	3455.500	LSE	16:10:10
25	3455.500	LSE	16:10:00
180	3455.500	LSE	16:10:00
200	3456.000	LSE	16:09:46
116	3456.000	LSE	16:09:46
41	3456.000	LSE	16:09:46
3	3456.000	LSE	16:09:46
61	3456.000	LSE	16:09:17
37	3456.000	LSE	16:09:17
31	3456.000	LSE	16:09:17
137	3456.000	LSE	16:09:17
86	3456.000	LSE	16:09:17
200	3456.000	LSE	16:09:17
162	3456.500	LSE	16:09:00
60	3456.500	LSE	16:09:00
21	3456.500	LSE	16:09:00
26	3456.500	LSE	16:09:00
117	3456.500	LSE	16:09:00
200	3456.500	LSE	16:09:00
147	3456.500	LSE	16:09:00
666	3456.500	CHIX	16:09:00
160	3457.000	LSE	16:08:16
190	3457.000	LSE	16:08:16
190	3457.000	LSE	16:08:16
217	3458.000	LSE	16:08:13
200	3458.000	LSE	16:08:13
606	3457.500	LSE	16:07:46
659	3458.500	BATE	16:07:16
597	3458.500	LSE	16:07:06
97	3459.000	LSE	16:07:03
75	3459.000	LSE	16:07:03
114	3458.500	LSE	16:07:01
301	3458.500	LSE	16:07:01
503	3462.000	LSE	16:06:16
32	3462.000	LSE	16:06:16
44	3462.500	LSE	16:06:16
122	3462.500	LSE	16:06:16
115	3462.500	LSE	16:06:16
200	3462.500	LSE	16:06:16
140	3462.000	LSE	16:05:45
425	3462.000	LSE	16:05:45
508	3460.500	LSE	16:05:06
234	3461.000	LSE	16:04:32
163	3461.000	LSE	16:04:32
132	3461.000	LSE	16:04:32
69	3461.000	LSE	16:04:32
170	3462.000	LSE	16:04:11
372	3462.000	LSE	16:04:11
45	3462.000	LSE	16:04:11
532	3462.500	LSE	16:04:03
33	3462.500	LSE	16:04:02
631	3464.500	BATE	16:03:20
223	3464.500	LSE	16:03:20
326	3464.500	LSE	16:03:20
11	3464.500	BATE	16:03:20
8	3465.000	CHIX	16:03:01
257	3465.000	CHIX	16:03:01
435	3465.000	CHIX	16:02:58
113	3466.000	LSE	16:02:58
200	3466.000	LSE	16:02:58
100	3465.500	LSE	16:02:58
200	3465.500	LSE	16:02:58
36	3466.000	LSE	16:02:58
618	3465.000	LSE	16:02:31
276	3465.500	LSE	16:02:01
200	3465.500	LSE	16:02:01
126	3465.500	LSE	16:02:01
310	3467.000	LSE	16:01:53
200	3467.000	LSE	16:01:35
200	3467.000	LSE	16:01:35
278	3466.500	LSE	16:01:20
264	3466.500	LSE	16:01:20
499	3468.000	LSE	16:00:52
159	3469.000	LSE	16:00:35
154	3469.000	LSE	16:00:35
200	3469.000	LSE	16:00:35
124	3468.500	LSE	16:00:29
105	3471.000	LSE	15:59:55
200	3471.000	LSE	15:59:55
154	3471.000	LSE	15:59:55
159	3471.000	LSE	15:59:55
678	3471.000	BATE	15:59:55
159	3472.000	LSE	15:59:36
102	3472.000	LSE	15:59:36
160	3472.000	LSE	15:59:36
267	3472.500	LSE	15:59:31
150	3472.500	LSE	15:59:31
159	3472.500	LSE	15:59:31
200	3472.500	LSE	15:59:31
500	3473.500	LSE	15:58:47
257	3473.500	LSE	15:58:32
159	3473.500	LSE	15:58:32
200	3473.500	LSE	15:58:32
470	3472.500	CHIX	15:58:07
225	3472.500	CHIX	15:58:07
67	3473.500	LSE	15:58:03
275	3473.500	LSE	15:58:03
200	3473.500	LSE	15:58:03
125	3473.500	LSE	15:58:03
516	3473.000	LSE	15:57:40
531	3472.000	LSE	15:57:15
200	3472.500	LSE	15:57:14
513	3471.500	LSE	15:56:56
116	3472.500	LSE	15:56:34
170	3472.500	LSE	15:56:34
200	3472.500	LSE	15:56:34
391	3472.500	BATE	15:56:34
150	3472.500	LSE	15:56:34
11	3472.500	BATE	15:56:34
145	3472.500	BATE	15:56:34
31	3472.500	BATE	15:56:34
112	3472.500	BATE	15:56:34
548	3472.000	LSE	15:55:58
200	3472.500	LSE	15:55:57
200	3472.500	LSE	15:55:57
157	3472.500	LSE	15:55:57
246	3472.000	LSE	15:55:23
334	3472.000	LSE	15:55:23
154	3471.500	LSE	15:54:51
159	3471.500	LSE	15:54:51
200	3471.500	LSE	15:54:51
8	3471.000	LSE	15:54:23
116	3471.000	LSE	15:54:23
190	3471.000	LSE	15:54:23
200	3471.000	LSE	15:54:23
236	3472.500	LSE	15:54:06
200	3472.500	LSE	15:54:06
159	3472.500	LSE	15:54:06
588	3472.500	BATE	15:53:39
26	3473.000	LSE	15:53:39
159	3473.000	LSE	15:53:39
190	3473.000	LSE	15:53:39
200	3473.000	LSE	15:53:39
570	3473.000	LSE	15:53:35
159	3471.000	LSE	15:52:44
642	3471.500	CHIX	15:52:33
502	3471.500	LSE	15:52:33
190	3471.500	LSE	15:52:23
154	3472.000	LSE	15:51:41
159	3472.000	LSE	15:51:41
180	3472.000	LSE	15:51:41
85	3472.000	LSE	15:51:41
509	3473.000	LSE	15:51:12
140	3473.000	LSE	15:51:12
496	3471.500	LSE	15:50:38
49	3471.500	LSE	15:50:38
65	3472.000	LSE	15:50:35
577	3472.000	BATE	15:50:26
801	3472.000	LSE	15:50:09
568	3471.500	LSE	15:49:29
200	3470.000	LSE	15:49:04
154	3470.000	LSE	15:49:04
58	3470.000	LSE	15:48:35
154	3470.000	LSE	15:48:35
200	3470.000	LSE	15:48:35
93	3470.000	LSE	15:48:35
534	3470.500	LSE	15:48:25
565	3471.500	LSE	15:48:17
319	3471.500	LSE	15:48:17
201	3471.500	LSE	15:48:17
42	3471.000	LSE	15:46:48
415	3471.000	LSE	15:46:48
38	3471.000	LSE	15:46:48
89	3471.000	LSE	15:46:48
663	3471.000	CHIX	15:46:48
538	3470.500	LSE	15:46:14
200	3470.500	LSE	15:46:07
148	3471.000	LSE	15:45:41
200	3471.000	LSE	15:45:41
159	3471.000	LSE	15:45:41
117	3474.000	LSE	15:45:22
159	3474.000	LSE	15:45:22
154	3474.000	LSE	15:45:22
200	3474.000	LSE	15:45:22
710	3473.000	BATE	15:45:00
366	3474.000	LSE	15:44:38
29	3474.000	LSE	15:44:38
159	3474.000	LSE	15:44:38
3	3474.000	LSE	15:44:38
200	3473.500	LSE	15:44:32
40	3473.000	LSE	15:44:17
515	3473.000	LSE	15:43:59
171	3472.500	LSE	15:43:34
337	3472.500	LSE	15:43:34
584	3473.000	LSE	15:43:18
518	3475.500	LSE	15:42:39
385	3475.500	BATE	15:42:39
649	3475.500	CHIX	15:42:39
52	3475.500	BATE	15:42:19
136	3475.500	BATE	15:42:19
596	3476.000	LSE	15:42:17
76	3476.500	LSE	15:41:48
539	3476.500	LSE	15:41:48
483	3476.000	LSE	15:41:23
554	3476.000	LSE	15:40:59
627	3476.000	CHIX	15:40:59
198	3476.500	LSE	15:40:49
341	3476.500	LSE	15:40:49
3	3476.500	LSE	15:40:49
68	3476.500	LSE	15:40:49
610	3475.500	BATE	15:40:15
72	3475.500	CHIX	15:40:15
257	3475.500	LSE	15:40:14
344	3475.500	LSE	15:40:14
528	3475.500	CHIX	15:39:43
485	3475.500	LSE	15:39:22
20	3475.000	BATE	15:39:07
75	3475.000	BATE	15:39:07
588	3476.000	LSE	15:38:52
159	3476.000	LSE	15:38:51
159	3476.000	LSE	15:38:47
535	3475.000	LSE	15:38:25
105	3475.000	CHIX	15:38:25
459	3475.000	CHIX	15:38:16
355	3475.500	LSE	15:38:15
126	3475.500	LSE	15:38:14
87	3475.000	CHIX	15:38:13
44	3475.500	LSE	15:38:13
48	3475.500	LSE	15:38:13
114	3475.000	LSE	15:37:56
144	3475.000	LSE	15:37:32
166	3475.000	LSE	15:37:30
100	3474.000	CHIX	15:36:54
200	3474.000	CHIX	15:36:54
567	3474.000	LSE	15:36:54
53	3474.500	LSE	15:36:51
140	3474.000	LSE	15:36:43
612	3474.000	LSE	15:36:43
509	3472.500	LSE	15:36:00
622	3472.500	CHIX	15:36:00
127	3472.000	LSE	15:35:26
125	3472.000	LSE	15:35:26
149	3471.000	LSE	15:35:03
180	3471.000	LSE	15:35:03
154	3471.000	LSE	15:35:03
127	3471.000	LSE	15:35:03
282	3470.500	LSE	15:34:42
125	3470.500	LSE	15:34:42
104	3470.500	LSE	15:34:42
328	3470.000	LSE	15:34:08
605	3469.000	LSE	15:33:47
594	3469.500	CHIX	15:33:43
500	3470.500	LSE	15:33:33
583	3470.500	CHIX	15:33:33
658	3470.500	BATE	15:33:33
643	3471.000	LSE	15:33:29
612	3467.500	LSE	15:32:28
560	3466.000	LSE	15:31:50
530	3465.500	LSE	15:31:25
607	3466.500	CHIX	15:31:10
580	3467.000	LSE	15:31:06
589	3467.500	LSE	15:30:57
53	3467.000	LSE	15:30:37
127	3462.000	LSE	15:29:52
154	3462.000	LSE	15:29:52
37	3462.000	LSE	15:29:52
447	3461.500	LSE	15:29:52
157	3461.500	LSE	15:29:52
76	3462.000	LSE	15:29:24
429	3462.000	LSE	15:29:24
652	3462.000	BATE	15:29:24
202	3462.000	CHIX	15:29:24
494	3462.000	CHIX	15:29:24
127	3462.500	LSE	15:29:13
154	3462.500	LSE	15:29:13
94	3462.500	LSE	15:29:13
433	3462.000	LSE	15:28:41
139	3462.000	LSE	15:28:30
547	3464.500	LSE	15:28:09
419	3465.000	CHIX	15:27:50
127	3465.000	CHIX	15:27:50
53	3465.000	CHIX	15:27:50
507	3465.500	LSE	15:27:44
154	3466.000	LSE	15:27:35
127	3464.000	LSE	15:27:03
280	3464.000	LSE	15:27:03
117	3464.000	CHIX	15:27:03
569	3464.500	LSE	15:26:39
14	3464.500	LSE	15:26:39
209	3463.500	LSE	15:26:26
154	3463.500	LSE	15:26:10
88	3463.500	LSE	15:26:10
127	3463.500	LSE	15:26:10
127	3466.500	LSE	15:25:41
245	3466.500	LSE	15:25:41
180	3467.000	LSE	15:25:40
154	3467.000	LSE	15:25:40
127	3467.000	LSE	15:25:40
678	3467.000	CHIX	15:25:40
667	3467.000	BATE	15:25:40
499	3467.500	LSE	15:25:11
583	3466.000	LSE	15:24:57
127	3466.500	LSE	15:24:44
86	3466.500	LSE	15:24:43
92	3465.500	LSE	15:24:22
96	3463.500	LSE	15:24:06
544	3465.500	LSE	15:23:49
157	3466.500	CHIX	15:23:24
530	3466.500	CHIX	15:23:24
500	3467.000	LSE	15:23:14
572	3468.000	CHIX	15:22:59
524	3468.000	LSE	15:22:59
551	3468.000	LSE	15:22:25
542	3468.500	LSE	15:22:19
603	3465.500	LSE	15:21:32
628	3464.500	BATE	15:21:03
542	3465.500	LSE	15:21:01
251	3464.500	LSE	15:20:43
154	3464.500	LSE	15:20:43
127	3464.500	LSE	15:20:43
590	3464.500	CHIX	15:20:43
523	3464.500	LSE	15:20:43
531	3464.000	LSE	15:19:48
400	3466.000	LSE	15:19:20
127	3466.000	LSE	15:19:19
154	3466.000	LSE	15:19:19
127	3466.000	LSE	15:19:19
154	3466.000	LSE	15:19:19
25	3465.000	CHIX	15:18:53
648	3465.000	CHIX	15:18:53
1	3467.000	LSE	15:18:36
614	3467.000	LSE	15:18:36
542	3468.500	LSE	15:18:00
545	3469.000	LSE	15:17:33
616	3469.000	BATE	15:17:33
592	3469.000	CHIX	15:17:33
423	3469.500	LSE	15:17:31
122	3469.500	LSE	15:17:21
127	3469.500	LSE	15:17:08
224	3472.000	LSE	15:16:42
127	3472.000	LSE	15:16:42
154	3472.000	LSE	15:16:42
310	3472.000	LSE	15:16:42
257	3472.000	LSE	15:16:42
708	3472.000	CHIX	15:16:42
577	3471.000	LSE	15:16:03
596	3470.000	CHIX	15:15:34
624	3470.000	LSE	15:15:34
503	3469.500	LSE	15:15:10
579	3469.500	LSE	15:15:10
213	3468.000	BATE	15:14:30
354	3468.000	BATE	15:14:30
548	3469.000	LSE	15:14:02
318	3468.500	LSE	15:13:46
309	3468.500	LSE	15:13:46
573	3468.500	CHIX	15:13:46
545	3468.500	LSE	15:13:09
721	3468.500	LSE	15:13:09
533	3465.500	LSE	15:12:12
282	3466.500	LSE	15:11:46
300	3466.500	LSE	15:11:38
587	3468.500	CHIX	15:11:18
113	3468.500	CHIX	15:11:18
598	3469.000	LSE	15:11:18
11	3470.000	LSE	15:10:43
514	3470.000	LSE	15:10:43
27	3472.500	LSE	15:10:15
674	3473.000	CHIX	15:10:15
637	3473.000	BATE	15:10:15
373	3473.500	LSE	15:10:13
130	3473.500	LSE	15:10:13
127	3473.000	LSE	15:09:57
154	3473.000	LSE	15:09:57
85	3473.000	LSE	15:09:57
706	3472.500	LSE	15:09:57
540	3472.500	LSE	15:09:57
326	3472.500	LSE	15:09:05
152	3472.500	LSE	15:09:05
88	3472.500	LSE	15:09:05
573	3475.000	CHIX	15:08:17
221	3475.500	LSE	15:08:04
154	3475.500	LSE	15:08:04
150	3475.500	LSE	15:08:04
127	3476.000	LSE	15:07:59
596	3476.000	LSE	15:07:40
589	3476.000	BATE	15:07:40
302	3476.000	CHIX	15:07:40
331	3476.000	CHIX	15:07:40
564	3476.000	LSE	15:07:40
553	3476.000	LSE	15:07:00
142	3476.000	LSE	15:06:19
200	3476.000	LSE	15:06:19
118	3476.000	LSE	15:06:19
200	3476.000	LSE	15:06:19
127	3476.000	LSE	15:06:19
190	3475.500	LSE	15:06:19
656	3476.000	LSE	15:06:19
573	3476.000	CHIX	15:06:19
59	3476.500	LSE	15:06:18
127	3473.000	LSE	15:05:28
4	3473.000	LSE	15:05:28
182	3474.000	LSE	15:04:54
352	3474.000	LSE	15:04:54
180	3474.500	LSE	15:04:53
555	3475.000	LSE	15:04:25
617	3475.000	LSE	15:04:15
573	3475.000	CHIX	15:04:15
36	3475.500	LSE	15:04:11
150	3475.500	LSE	15:04:11
127	3475.500	LSE	15:04:11
150	3475.500	LSE	15:04:11
154	3475.500	LSE	15:04:11
658	3475.500	BATE	15:04:11
605	3475.500	CHIX	15:04:11
56	3475.500	LSE	15:04:11
698	3475.500	LSE	15:04:11
432	3475.500	LSE	15:03:00
127	3475.500	LSE	15:03:00
588	3475.500	LSE	15:03:00
606	3475.500	LSE	15:03:00
435	3470.500	CHIX	15:02:11
130	3470.500	CHIX	15:02:11
200	3470.500	LSE	15:01:53
17	3470.500	LSE	15:01:53
154	3470.500	LSE	15:01:53
167	3471.000	LSE	15:01:43
397	3471.000	LSE	15:01:43
528	3474.000	LSE	15:01:19
4	3476.500	CHIX	15:00:59
79	3476.500	CHIX	15:00:59
229	3476.500	CHIX	15:00:59
31	3476.000	CHIX	15:00:59
229	3476.000	CHIX	15:00:59
607	3476.500	LSE	15:00:59
318	3476.500	CHIX	15:00:59
280	3476.500	CHIX	15:00:59
658	3476.500	BATE	15:00:59
532	3477.000	LSE	15:00:50
160	3477.500	LSE	15:00:40
127	3477.500	LSE	15:00:40
140	3477.000	LSE	15:00:19
455	3476.500	LSE	15:00:12
52	3476.500	LSE	15:00:12
129	3477.000	LSE	15:00:08
85	3477.000	LSE	15:00:08
51	3477.000	LSE	15:00:08
573	3476.500	LSE	15:00:04
263	3476.500	LSE	14:59:36
300	3476.500	LSE	14:59:36
150	3476.500	LSE	14:59:36
534	3477.000	BATE	14:59:36
396	3477.000	CHIX	14:59:32
260	3477.000	CHIX	14:59:32
44	3477.000	BATE	14:59:22
19	3477.000	BATE	14:59:22
180	3477.500	LSE	14:59:16
305	3477.500	LSE	14:59:16
66	3477.500	LSE	14:59:16
164	3477.500	LSE	14:59:16
163	3477.500	LSE	14:59:16
620	3476.500	LSE	14:58:48
385	3474.500	CHIX	14:57:51
275	3474.500	CHIX	14:57:36
170	3475.500	LSE	14:57:34
387	3475.500	LSE	14:57:34
62	3476.000	LSE	14:57:23
154	3476.000	LSE	14:57:23
127	3476.000	LSE	14:57:23
531	3474.000	LSE	14:57:02
560	3474.000	LSE	14:56:29
144	3477.500	LSE	14:56:03
127	3477.500	LSE	14:56:03
154	3477.500	LSE	14:56:03
150	3477.000	LSE	14:56:03
650	3477.500	CHIX	14:56:03
39	3477.500	CHIX	14:55:54
16	3477.500	CHIX	14:55:54
127	3478.500	LSE	14:55:53
154	3478.500	LSE	14:55:53
107	3478.500	LSE	14:55:53
116	3478.500	LSE	14:55:53
534	3479.000	LSE	14:55:53
630	3479.000	CHIX	14:55:53
611	3479.000	BATE	14:55:53
348	3479.000	LSE	14:55:20
301	3479.000	LSE	14:55:20
58	3478.500	BATE	14:55:19
566	3479.500	LSE	14:55:19
417	3479.500	LSE	14:55:19
209	3479.500	LSE	14:55:19
150	3477.000	LSE	14:53:58
416	3477.000	LSE	14:53:58
669	3477.500	CHIX	14:53:32
575	3478.000	LSE	14:53:27
571	3477.000	CHIX	14:53:07
588	3477.500	LSE	14:53:05
53	3477.000	CHIX	14:52:49
569	3477.000	CHIX	14:52:49
562	3477.500	LSE	14:52:36
50	3477.500	LSE	14:52:36
393	3477.500	LSE	14:52:36
274	3477.500	LSE	14:52:36
660	3477.500	BATE	14:52:21
759	3477.500	LSE	14:52:21
560	3477.500	LSE	14:51:52
505	3478.000	LSE	14:51:52
536	3470.000	LSE	14:50:33
17	3470.000	LSE	14:50:28
154	3471.500	LSE	14:50:27
528	3472.500	LSE	14:50:12
530	3475.000	LSE	14:49:48
374	3476.000	LSE	14:49:43
250	3476.000	LSE	14:49:43
387	3476.000	CHIX	14:49:43
97	3476.000	CHIX	14:49:43
213	3476.000	CHIX	14:49:43
229	3476.000	LSE	14:49:17
498	3475.500	LSE	14:48:57
523	3476.000	LSE	14:48:50
3	3477.500	BATE	14:48:30
113	3477.500	BATE	14:48:29
670	3477.500	CHIX	14:48:24
98	3478.000	LSE	14:48:23
442	3478.000	LSE	14:48:23
399	3477.500	BATE	14:48:23
158	3477.500	BATE	14:48:00
80	3478.000	LSE	14:48:00
496	3478.000	LSE	14:48:00
12	3478.500	LSE	14:47:58
478	3478.500	LSE	14:47:58
35	3478.500	LSE	14:47:58
397	3478.000	LSE	14:47:40
200	3478.000	LSE	14:47:40
653	3479.000	CHIX	14:47:06
409	3479.500	LSE	14:47:01
180	3479.500	LSE	14:47:01
669	3479.500	CHIX	14:46:51
81	3480.000	LSE	14:46:51
500	3480.000	LSE	14:46:51
654	3480.000	LSE	14:46:51
200	3479.500	LSE	14:46:42
52	3479.000	LSE	14:46:35
393	3475.500	LSE	14:46:12
188	3475.500	LSE	14:46:12
118	3471.000	LSE	14:45:41
534	3473.500	LSE	14:45:38
104	3474.000	LSE	14:45:26
127	3474.000	LSE	14:45:26
123	3474.000	LSE	14:45:26
4	3474.000	LSE	14:45:26
57	3471.500	LSE	14:45:09
500	3472.000	BATE	14:45:09
58	3472.000	BATE	14:45:09
91	3472.000	BATE	14:45:09
41	3472.000	BATE	14:45:09
367	3472.000	LSE	14:45:09
90	3472.000	LSE	14:45:09
99	3472.000	LSE	14:45:09
548	3472.000	CHIX	14:44:41
163	3472.000	CHIX	14:44:41
144	3472.000	LSE	14:44:40
300	3472.000	LSE	14:44:40
100	3472.000	LSE	14:44:40
132	3473.500	LSE	14:44:22
340	3473.500	LSE	14:44:22
63	3473.500	LSE	14:44:22
403	3473.500	LSE	14:44:18
199	3473.500	LSE	14:44:18
398	3474.500	LSE	14:43:42
180	3474.500	LSE	14:43:42
697	3474.500	LSE	14:43:42
629	3474.500	CHIX	14:43:42
150	3475.500	LSE	14:43:36
605	3475.000	LSE	14:42:55
683	3475.000	BATE	14:42:55
696	3475.000	CHIX	14:42:55
538	3475.500	LSE	14:42:43
565	3475.500	LSE	14:42:28
537	3477.000	LSE	14:41:58
177	3477.000	CHIX	14:41:58
454	3477.000	LSE	14:41:58
58	3477.000	LSE	14:41:58
445	3477.000	CHIX	14:41:55
374	3478.500	LSE	14:41:32
409	3480.000	LSE	14:41:15
200	3480.000	LSE	14:41:15
261	3481.000	LSE	14:41:05
319	3481.000	LSE	14:41:05
573	3481.500	LSE	14:40:40
101	3482.000	CHIX	14:40:39
578	3482.000	CHIX	14:40:39
569	3482.500	LSE	14:40:14
530	3484.000	BATE	14:40:12
72	3484.000	BATE	14:40:12
443	3484.500	LSE	14:40:03
67	3484.500	LSE	14:40:03
168	3484.500	LSE	14:39:51
366	3484.500	LSE	14:39:51
908	3485.500	LSE	14:39:51
379	3485.500	LSE	14:39:51
686	3485.500	CHIX	14:39:51
230	3485.500	LSE	14:39:20
92	3486.000	LSE	14:39:13
492	3486.000	LSE	14:39:13
153	3483.500	LSE	14:39:00
564	3484.000	CHIX	14:38:37
98	3484.000	CHIX	14:38:37
114	3484.500	LSE	14:38:35
210	3484.500	LSE	14:38:35
515	3485.000	LSE	14:38:27
71	3485.000	LSE	14:38:27
51	3487.000	LSE	14:38:03
464	3487.000	LSE	14:38:03
491	3488.000	LSE	14:37:59
155	3488.000	LSE	14:37:59
301	3488.500	LSE	14:37:58
457	3488.500	LSE	14:37:58
525	3489.500	LSE	14:37:44
486	3489.500	CHIX	14:37:44
138	3489.500	CHIX	14:37:39
699	3490.500	BATE	14:37:36
174	3491.500	LSE	14:37:27
344	3491.500	LSE	14:37:27
87	3491.000	LSE	14:37:20
157	3491.000	LSE	14:37:20
52	3491.500	LSE	14:37:15
617	3491.500	LSE	14:37:15
609	3491.500	CHIX	14:37:15
320	3492.000	LSE	14:37:14
140	3492.000	LSE	14:37:14
59	3492.000	LSE	14:37:14
62	3492.000	LSE	14:37:14
589	3493.000	LSE	14:36:29
582	3493.500	LSE	14:36:24
73	3494.000	LSE	14:36:04
343	3494.000	LSE	14:36:04
156	3494.000	LSE	14:36:04
574	3494.000	CHIX	14:36:04
583	3494.500	LSE	14:36:03
32	3494.500	LSE	14:36:03
665	3495.000	BATE	14:35:56
664	3495.000	LSE	14:35:56
578	3494.000	CHIX	14:35:28
550	3494.500	LSE	14:35:23
659	3495.000	LSE	14:35:12
555	3495.000	LSE	14:35:12
543	3495.000	LSE	14:35:12
501	3495.500	LSE	14:34:31
646	3496.000	CHIX	14:34:28
514	3496.500	LSE	14:34:27
679	3496.500	CHIX	14:34:27
587	3497.000	CHIX	14:34:09
695	3497.500	BATE	14:34:09
500	3498.000	LSE	14:34:08
156	3498.000	LSE	14:34:08
174	3498.000	LSE	14:34:08
116	3498.000	LSE	14:34:08
200	3498.000	LSE	14:34:08
585	3498.000	LSE	14:34:08
577	3498.000	LSE	14:34:00
254	3496.000	LSE	14:33:49
292	3496.000	LSE	14:33:49
519	3496.500	LSE	14:33:49
537	3494.500	LSE	14:33:12
536	3497.000	LSE	14:32:59
555	3497.500	LSE	14:32:59
482	3496.500	LSE	14:32:48
104	3496.500	LSE	14:32:48
587	3494.500	CHIX	14:32:40
4	3494.500	CHIX	14:32:37
622	3495.000	BATE	14:32:37
236	3495.500	LSE	14:32:37
23	3495.500	LSE	14:32:37
79	3495.500	LSE	14:32:37
64	3495.500	LSE	14:32:37
583	3495.500	CHIX	14:32:37
185	3495.500	LSE	14:32:37
522	3496.000	LSE	14:32:29
400	3494.000	LSE	14:32:11
200	3494.000	LSE	14:32:11
518	3493.500	LSE	14:32:11
505	3492.500	LSE	14:31:57
596	3491.500	CHIX	14:31:48
561	3492.500	LSE	14:31:43
580	3490.500	LSE	14:31:33
591	3491.000	LSE	14:31:26
585	3491.500	LSE	14:31:14
508	3492.500	LSE	14:31:02
683	3492.000	CHIX	14:31:02
147	3493.000	LSE	14:30:58
51	3491.500	LSE	14:30:50
451	3491.500	LSE	14:30:50
51	3491.500	LSE	14:30:50
494	3491.500	LSE	14:30:50
19	3491.500	LSE	14:30:50
589	3489.000	BATE	14:30:34
93	3489.000	BATE	14:30:34
609	3489.500	CHIX	14:30:31
623	3489.500	CHIX	14:30:31
616	3491.500	LSE	14:30:29
505	3490.500	LSE	14:30:15
104	3490.500	LSE	14:30:15
521	3491.500	LSE	14:30:13
521	3491.500	LSE	14:30:12
253	3485.000	LSE	14:30:03
197	3485.000	LSE	14:30:03
93	3485.000	LSE	14:30:03
157	3484.000	LSE	14:29:30
422	3484.000	LSE	14:29:30
558	3483.500	LSE	14:29:00
270	3482.000	LSE	14:28:17
253	3482.000	LSE	14:28:17
618	3481.500	LSE	14:28:17
690	3481.500	CHIX	14:28:17
575	3482.500	LSE	14:27:19
631	3483.000	BATE	14:27:19
70	3483.000	BATE	14:27:19
615	3484.000	LSE	14:27:17
190	3484.000	LSE	14:27:15
64	3485.000	LSE	14:27:13
106	3485.000	LSE	14:27:13
200	3485.000	LSE	14:27:13
608	3484.500	CHIX	14:27:13
683	3485.000	LSE	14:26:56
210	3483.500	LSE	14:26:02
144	3482.000	BATE	14:25:59
300	3482.000	BATE	14:25:59
556	3482.000	LSE	14:25:59
664	3482.000	CHIX	14:25:59
511	3481.500	LSE	14:25:02
499	3483.000	LSE	14:24:26
118	3480.000	LSE	14:23:22
440	3480.000	LSE	14:23:22
514	3480.500	LSE	14:23:09
597	3481.000	CHIX	14:23:09
149	3479.500	CHIX	14:22:13
514	3480.000	LSE	14:21:52
499	3480.500	LSE	14:21:07
62	3483.000	LSE	14:19:55
278	3483.000	LSE	14:19:55
180	3483.000	LSE	14:19:55
598	3481.000	LSE	14:19:23
705	3484.500	CHIX	14:18:34
133	3484.500	BATE	14:18:34
450	3484.500	BATE	14:18:34
424	3485.000	LSE	14:18:22
90	3485.000	LSE	14:18:22
538	3483.500	LSE	14:17:41
580	3484.000	CHIX	14:17:13
560	3483.500	LSE	14:17:00
150	3484.000	LSE	14:16:56
426	3481.000	LSE	14:15:50
151	3481.000	LSE	14:15:50
366	3481.500	LSE	14:15:40
6	3480.000	LSE	14:14:22
557	3480.000	LSE	14:14:22
607	3478.500	LSE	14:12:42
611	3479.000	LSE	14:11:57
638	3479.000	CHIX	14:11:57
517	3478.500	LSE	14:11:08
199	3477.500	CHIX	14:10:23
669	3477.500	BATE	14:09:48
251	3478.000	LSE	14:09:48
341	3478.000	LSE	14:09:48
419	3478.000	LSE	14:09:40
196	3478.000	LSE	14:09:40
578	3478.000	CHIX	14:09:40
507	3475.000	LSE	14:07:40
550	3475.000	LSE	14:07:40
13	3475.000	LSE	14:07:40
52	3476.500	LSE	14:05:50
540	3476.500	LSE	14:05:50
422	3476.000	CHIX	14:05:07
148	3476.000	CHIX	14:05:07
97	3476.000	LSE	14:04:47
504	3476.000	LSE	14:04:47
505	3474.500	LSE	14:03:23
635	3474.500	BATE	14:03:23
200	3475.500	LSE	14:03:18
630	3473.000	LSE	14:02:47
603	3470.000	CHIX	14:01:17
491	3470.500	LSE	14:01:11
28	3470.500	LSE	14:01:11
432	3472.500	LSE	14:00:12
162	3472.500	LSE	14:00:12
499	3475.000	LSE	13:59:28
534	3476.000	LSE	13:59:12
116	3476.000	LSE	13:58:46
613	3475.000	CHIX	13:58:07
520	3476.000	LSE	13:57:30
520	3479.500	LSE	13:56:28
616	3480.000	LSE	13:56:27
180	3480.500	LSE	13:55:55
152	3478.500	BATE	13:54:50
1	3478.500	BATE	13:54:50
679	3478.500	CHIX	13:54:50
428	3478.500	BATE	13:54:50
563	3477.500	LSE	13:54:01
497	3476.500	LSE	13:53:17
298	3475.500	LSE	13:52:08
237	3475.500	LSE	13:52:08
659	3474.500	CHIX	13:51:41
504	3476.000	LSE	13:51:01
94	3476.000	LSE	13:51:01
150	3473.000	LSE	13:49:33
57	3473.500	LSE	13:49:33
368	3473.000	LSE	13:49:33
212	3473.000	LSE	13:49:33
42	3473.000	LSE	13:49:33
320	3473.000	LSE	13:49:33
647	3472.000	CHIX	13:48:25
201	3472.500	LSE	13:48:15
380	3472.500	LSE	13:48:15
32	3470.500	BATE	13:47:03
188	3470.500	BATE	13:47:03
194	3470.500	BATE	13:47:02
257	3470.500	BATE	13:46:57
5	3470.500	LSE	13:46:34
498	3470.500	LSE	13:46:34
613	3470.000	LSE	13:46:14
584	3473.000	LSE	13:45:00
140	3474.000	CHIX	13:44:55
210	3474.000	CHIX	13:44:55
15	3474.000	CHIX	13:44:55
200	3474.000	CHIX	13:44:55
110	3474.000	CHIX	13:44:55
210	3474.000	LSE	13:44:55
348	3474.000	LSE	13:44:55
520	3473.000	LSE	13:42:12
512	3474.000	LSE	13:41:53
681	3474.500	CHIX	13:41:44
619	3473.500	LSE	13:40:03
588	3473.500	LSE	13:40:03
559	3471.000	LSE	13:38:23
611	3470.500	LSE	13:37:38
688	3469.000	BATE	13:36:31
133	3469.500	CHIX	13:36:31
200	3469.500	CHIX	13:36:31
100	3469.500	CHIX	13:36:31
80	3469.500	CHIX	13:36:31
53	3469.500	CHIX	13:36:31
87	3469.500	CHIX	13:36:31
431	3470.500	LSE	13:36:00
180	3470.500	LSE	13:36:00
579	3470.500	LSE	13:36:00
50	3470.500	LSE	13:35:45
599	3471.500	LSE	13:34:18
141	3472.000	LSE	13:33:30
66	3472.000	LSE	13:33:30
401	3472.000	LSE	13:33:30
392	3472.500	CHIX	13:33:14
308	3472.500	CHIX	13:33:14
545	3472.500	LSE	13:32:34
500	3473.000	LSE	13:32:18
700	3472.500	BATE	13:31:42
483	3472.500	CHIX	13:31:42
159	3472.500	CHIX	13:31:42
578	3473.000	LSE	13:31:14
6	3473.500	LSE	13:31:08
568	3473.500	LSE	13:31:07
17	3473.500	LSE	13:31:07
496	3473.500	LSE	13:31:07
198	3468.500	LSE	13:29:19
408	3468.500	LSE	13:29:19
258	3468.500	CHIX	13:29:19
438	3468.500	CHIX	13:29:19
260	3468.500	LSE	13:29:10
301	3468.500	LSE	13:29:10
149	3467.000	LSE	13:26:57
3	3468.500	LSE	13:26:35
354	3471.500	LSE	13:26:22
198	3471.500	LSE	13:26:22
190	3472.500	LSE	13:25:54
258	3471.000	CHIX	13:25:03
331	3471.000	CHIX	13:25:03
522	3471.500	LSE	13:25:03
547	3468.500	LSE	13:23:19
497	3467.000	LSE	13:22:12
247	3467.500	LSE	13:22:12
253	3467.500	LSE	13:22:12
542	3462.000	LSE	13:19:07
385	3462.000	CHIX	13:18:18
49	3462.000	CHIX	13:18:18
94	3462.000	CHIX	13:18:18
80	3462.000	CHIX	13:18:18
303	3462.500	BATE	13:18:18
53	3462.500	BATE	13:18:18
20	3462.500	BATE	13:18:18
276	3462.500	BATE	13:18:18
170	3463.000	LSE	13:18:18
85	3463.500	LSE	13:17:09
526	3463.500	LSE	13:17:09
31	3464.000	LSE	13:17:00
597	3461.000	LSE	13:15:24
581	3461.500	CHIX	13:15:22
580	3456.500	LSE	13:13:56
109	3463.000	LSE	13:12:57
446	3463.000	LSE	13:12:57
21	3463.000	LSE	13:12:45
160	3463.500	LSE	13:11:03
360	3463.500	LSE	13:11:03
487	3464.500	LSE	13:09:49
586	3464.500	CHIX	13:09:49
63	3464.500	LSE	13:09:47
38	3464.500	CHIX	13:09:27
532	3464.500	LSE	13:08:43
80	3465.500	LSE	13:07:53
71	3465.500	LSE	13:07:53
553	3466.000	LSE	13:07:31
407	3464.500	BATE	13:06:06
42	3464.500	BATE	13:06:06
173	3464.500	BATE	13:06:06
177	3464.500	LSE	13:06:06
340	3464.500	LSE	13:06:06
539	3465.000	LSE	13:05:39
583	3465.000	CHIX	13:05:39
608	3463.500	LSE	13:04:32
603	3463.500	LSE	13:01:55
534	3461.500	LSE	13:01:09
712	3461.000	CHIX	13:00:01
129	3462.000	LSE	12:59:50
111	3462.000	LSE	12:59:50
51	3462.000	LSE	12:59:50
63	3461.500	LSE	12:59:35
27	3461.500	LSE	12:59:34
192	3461.500	LSE	12:59:34
565	3462.000	LSE	12:58:23
8	3462.500	LSE	12:58:07
56	3461.000	LSE	12:56:57
100	3461.000	LSE	12:56:57
100	3461.000	LSE	12:56:57
100	3461.000	LSE	12:56:57
100	3461.000	LSE	12:56:57
3	3461.000	LSE	12:56:57
96	3461.000	LSE	12:56:56
545	3462.000	LSE	12:56:02
388	3462.000	BATE	12:56:02
183	3462.000	BATE	12:56:02
63	3462.000	BATE	12:56:02
567	3463.000	LSE	12:55:50
439	3459.500	CHIX	12:54:11
224	3459.500	CHIX	12:54:11
26	3459.500	CHIX	12:54:03
532	3462.000	LSE	12:52:58
553	3462.500	LSE	12:52:05
613	3462.000	CHIX	12:50:47
612	3462.500	LSE	12:50:41
108	3463.000	LSE	12:50:39
80	3463.000	LSE	12:50:39
35	3463.000	LSE	12:50:38
534	3463.000	LSE	12:50:38
238	3460.000	LSE	12:48:41
372	3460.000	LSE	12:48:41
152	3460.500	LSE	12:46:32
355	3460.500	LSE	12:46:32
373	3460.500	LSE	12:45:04
194	3460.500	LSE	12:45:04
693	3460.500	CHIX	12:45:04
498	3462.000	LSE	12:44:58
693	3462.000	BATE	12:44:58
578	3462.000	CHIX	12:44:58
772	3462.500	LSE	12:44:21
583	3462.500	LSE	12:42:21
559	3461.500	LSE	12:40:12
188	3462.000	LSE	12:39:50
324	3462.000	LSE	12:39:33
636	3461.000	CHIX	12:37:02
587	3461.500	LSE	12:36:57
521	3460.000	LSE	12:36:10
500	3460.500	LSE	12:34:50
522	3462.000	LSE	12:33:45
546	3463.500	LSE	12:32:21
600	3463.500	BATE	12:32:21
570	3462.500	CHIX	12:30:21
124	3462.500	CHIX	12:30:21
9	3462.500	CHIX	12:30:21
620	3463.000	LSE	12:30:11
518	3463.000	LSE	12:28:55
58	3463.000	LSE	12:28:55
35	3461.500	LSE	12:27:54
440	3461.500	CHIX	12:27:54
152	3461.500	CHIX	12:27:54
109	3461.500	CHIX	12:27:54
510	3461.500	LSE	12:27:54
197	3462.500	LSE	12:27:12
607	3460.000	LSE	12:25:13
608	3458.500	LSE	12:24:47
538	3458.500	LSE	12:22:21
601	3450.500	LSE	12:20:29
697	3450.500	CHIX	12:20:29
163	3450.500	BATE	12:20:29
464	3450.500	BATE	12:20:29
733	3450.500	LSE	12:20:15
591	3449.500	LSE	12:19:23
3	3445.500	CHIX	12:16:16
205	3445.500	CHIX	12:16:16
473	3445.500	CHIX	12:16:14
311	3446.000	LSE	12:15:54
232	3446.000	LSE	12:15:54
9	3447.000	LSE	12:15:51
279	3447.000	LSE	12:15:51
199	3447.000	LSE	12:15:50
35	3447.000	LSE	12:15:50
545	3444.000	LSE	12:14:24
364	3444.000	LSE	12:13:06
176	3444.000	LSE	12:13:06
12	3444.000	LSE	12:13:06
595	3444.500	LSE	12:10:54
588	3444.500	CHIX	12:10:54
576	3444.000	LSE	12:09:12
514	3444.000	LSE	12:09:12
609	3444.500	BATE	12:08:58
612	3444.500	LSE	12:07:43
183	3446.000	LSE	12:06:19
685	3448.000	CHIX	12:05:23
536	3447.500	LSE	12:05:04
740	3447.500	LSE	12:05:04
519	3444.500	LSE	12:03:15
568	3444.500	LSE	12:02:25
651	3444.500	CHIX	12:02:25
608	3445.000	LSE	12:02:19
539	3442.500	LSE	12:01:36
19	3443.000	LSE	12:01:33
186	3441.500	LSE	11:59:40
312	3441.500	LSE	11:59:40
666	3441.500	BATE	11:59:40
137	3442.000	CHIX	11:59:13
548	3442.000	LSE	11:59:13
454	3442.000	CHIX	11:59:13
150	3441.000	LSE	11:57:03
240	3441.000	LSE	11:57:03
549	3440.500	LSE	11:56:22
510	3440.500	LSE	11:56:22
574	3436.500	CHIX	11:54:57
494	3437.500	LSE	11:54:03
78	3437.500	LSE	11:54:03
561	3436.000	LSE	11:53:22
43	3435.500	CHIX	11:51:56
558	3435.500	CHIX	11:51:56
89	3435.500	CHIX	11:51:52
122	3435.500	LSE	11:51:50
418	3435.500	LSE	11:51:40
602	3435.500	LSE	11:50:58
605	3433.500	BATE	11:48:22
580	3434.000	LSE	11:48:21
580	3434.500	LSE	11:46:48
380	3435.000	LSE	11:46:13
118	3435.000	LSE	11:46:03
554	3435.000	LSE	11:45:21
365	3435.000	CHIX	11:45:21
223	3435.000	CHIX	11:45:21
613	3435.500	LSE	11:44:54
28	3434.500	LSE	11:44:49
179	3435.000	LSE	11:41:05
200	3435.000	LSE	11:41:05
190	3435.000	LSE	11:41:05
589	3434.500	LSE	11:40:43
638	3435.000	CHIX	11:40:43
555	3435.500	LSE	11:38:04
578	3432.500	LSE	11:37:02
632	3434.000	BATE	11:35:57
61	3434.000	BATE	11:35:46
66	3434.000	LSE	11:35:39
210	3434.000	LSE	11:35:35
262	3434.000	LSE	11:35:35
194	3433.500	CHIX	11:35:20
501	3433.500	CHIX	11:35:20
574	3433.500	LSE	11:34:16
633	3431.500	LSE	11:33:52
380	3432.500	LSE	11:31:11
164	3432.500	LSE	11:31:11
614	3432.000	CHIX	11:30:32
597	3432.000	LSE	11:30:32
113	3432.500	LSE	11:30:14
414	3432.500	LSE	11:30:14
69	3432.500	LSE	11:30:14
553	3431.000	LSE	11:27:27
564	3433.000	LSE	11:26:22
653	3433.000	CHIX	11:24:47
609	3433.500	BATE	11:24:43
576	3433.500	LSE	11:24:43
187	3434.500	LSE	11:23:35
217	3434.500	LSE	11:23:32
190	3434.500	LSE	11:23:32
110	3436.000	LSE	11:22:18
434	3436.000	LSE	11:22:18
38	3433.000	LSE	11:21:59
170	3433.000	CHIX	11:21:59
208	3433.000	CHIX	11:21:58
130	3433.000	CHIX	11:21:50
11	3433.000	CHIX	11:21:50
43	3433.000	CHIX	11:21:50
15	3433.000	CHIX	11:21:50
511	3434.000	LSE	11:21:08
648	3432.500	CHIX	11:20:43
646	3432.500	LSE	11:20:43
540	3431.500	LSE	11:20:05
82	3429.500	LSE	11:19:35
27	3427.500	LSE	11:19:02
192	3426.500	LSE	11:18:14
399	3424.000	LSE	11:17:02
171	3424.000	LSE	11:16:59
612	3426.000	LSE	11:15:05
118	3426.000	BATE	11:15:05
589	3426.000	BATE	11:15:05
10	3426.000	LSE	11:15:05
699	3426.000	CHIX	11:15:05
584	3426.000	LSE	11:15:05
511	3426.000	LSE	11:14:27
595	3425.000	LSE	11:13:45
538	3422.000	LSE	11:10:31
563	3422.000	LSE	11:10:31
626	3422.000	CHIX	11:10:31
249	3420.500	LSE	11:08:51
125	3420.500	LSE	11:07:41
490	3420.500	LSE	11:07:41
219	3421.500	LSE	11:06:54
182	3422.000	LSE	11:06:27
390	3422.000	LSE	11:06:27
604	3423.000	LSE	11:04:51
265	3423.000	CHIX	11:04:51
371	3423.000	CHIX	11:04:51
50	3423.000	CHIX	11:04:51
541	3419.000	LSE	11:03:34
684	3419.500	BATE	11:02:21
374	3420.500	LSE	11:02:13
135	3420.500	LSE	11:02:13
528	3417.500	LSE	11:01:14
551	3417.500	LSE	11:00:29
645	3417.000	CHIX	11:00:29
20	3417.500	LSE	11:00:27
20	3417.500	LSE	11:00:27
2	3417.500	LSE	11:00:19
513	3419.500	LSE	10:58:42
522	3420.000	LSE	10:57:57
220	3418.500	LSE	10:56:03
116	3418.500	LSE	10:56:03
200	3418.500	LSE	10:56:03
519	3415.500	LSE	10:54:57
671	3415.500	CHIX	10:54:57
71	3415.000	BATE	10:53:55
200	3415.000	BATE	10:53:55
441	3415.000	BATE	10:53:55
543	3415.000	LSE	10:53:54
597	3416.000	LSE	10:52:34
598	3416.000	LSE	10:51:24
618	3416.500	CHIX	10:50:18
536	3417.000	LSE	10:49:26
565	3418.500	LSE	10:48:16
265	3419.000	LSE	10:48:16
361	3419.000	LSE	10:48:16
182	3418.500	LSE	10:47:30
218	3418.500	LSE	10:47:30
564	3413.500	LSE	10:45:17
662	3413.500	CHIX	10:45:17
610	3412.000	LSE	10:44:01
222	3412.000	LSE	10:41:36
200	3412.000	LSE	10:41:36
64	3412.000	LSE	10:41:36
126	3412.000	LSE	10:41:36
703	3412.000	CHIX	10:41:36
603	3413.000	LSE	10:41:28
540	3408.500	LSE	10:39:11
677	3409.000	BATE	10:39:04
499	3409.500	LSE	10:39:02
1	3408.500	BATE	10:37:33
180	3409.000	LSE	10:37:22
607	3411.000	LSE	10:37:05
573	3413.500	CHIX	10:35:35
510	3419.000	LSE	10:35:05
25	3419.000	LSE	10:35:05
557	3419.000	LSE	10:35:04
80	3419.000	LSE	10:33:54
551	3418.000	LSE	10:32:58
582	3419.500	CHIX	10:32:39
106	3421.500	LSE	10:30:39
197	3421.500	LSE	10:30:39
107	3421.500	LSE	10:30:39
200	3421.000	LSE	10:30:39
65	3421.000	LSE	10:30:39
332	3421.000	LSE	10:30:39
67	3421.000	LSE	10:30:39
65	3421.000	LSE	10:30:39
22	3421.500	LSE	10:29:20
550	3421.500	LSE	10:29:20
608	3422.500	BATE	10:28:31
696	3422.500	CHIX	10:28:30
521	3422.500	LSE	10:28:30
497	3419.000	LSE	10:27:05
547	3421.000	LSE	10:25:43
617	3425.000	LSE	10:24:31
614	3426.000	LSE	10:23:28
658	3426.500	CHIX	10:23:00
38	3426.500	CHIX	10:23:00
608	3427.500	LSE	10:22:02
565	3422.500	LSE	10:20:21
48	3422.500	LSE	10:20:21
654	3423.000	LSE	10:20:16
615	3423.000	CHIX	10:20:16
567	3420.000	LSE	10:17:55
571	3420.000	LSE	10:17:55
513	3420.000	LSE	10:17:55
654	3420.000	BATE	10:17:55
674	3420.000	CHIX	10:15:09
364	3420.500	LSE	10:15:09
90	3423.500	LSE	10:13:51
74	3423.500	LSE	10:13:51
200	3423.500	LSE	10:13:51
131	3423.500	LSE	10:13:51
534	3422.500	LSE	10:13:51
597	3422.500	CHIX	10:13:51
20	3422.500	LSE	10:13:42
607	3422.500	LSE	10:13:41
567	3418.000	LSE	10:11:14
525	3418.000	LSE	10:10:53
584	3418.500	LSE	10:09:40
678	3418.000	BATE	10:08:15
582	3418.500	CHIX	10:07:28
121	3419.000	LSE	10:06:55
131	3419.000	LSE	10:06:55
200	3419.000	LSE	10:06:55
140	3418.500	LSE	10:06:55
152	3418.500	LSE	10:06:55
92	3418.500	LSE	10:06:55
339	3418.500	LSE	10:06:55
588	3421.000	LSE	10:05:01
575	3420.000	LSE	10:04:32
200	3420.500	LSE	10:04:31
646	3419.000	CHIX	10:03:24
532	3419.500	LSE	10:03:10
196	3419.000	LSE	10:02:25
144	3419.000	LSE	10:02:25
186	3419.000	LSE	10:02:25
590	3419.000	BATE	10:02:25
587	3419.000	CHIX	10:02:25
82	3417.500	LSE	10:00:52
236	3417.500	LSE	10:00:52
214	3417.500	LSE	10:00:52
599	3417.000	LSE	10:00:00
210	3413.500	LSE	09:58:35
644	3413.000	LSE	09:58:25
466	3412.500	LSE	09:56:28
100	3412.500	LSE	09:56:09
540	3412.500	LSE	09:55:06
287	3413.000	CHIX	09:54:32
77	3413.000	CHIX	09:54:32
300	3413.000	CHIX	09:54:32
558	3413.500	LSE	09:54:24
501	3413.000	LSE	09:53:07
513	3415.000	LSE	09:51:42
90	3415.500	LSE	09:51:41
544	3415.500	LSE	09:51:41
609	3415.500	CHIX	09:51:41
11	3415.500	LSE	09:49:51
594	3415.000	LSE	09:48:34
699	3418.500	BATE	09:48:02
587	3419.000	LSE	09:47:45
200	3419.000	CHIX	09:47:01
90	3419.000	CHIX	09:47:01
229	3419.000	CHIX	09:47:01
326	3419.000	LSE	09:46:28
200	3419.000	LSE	09:46:28
540	3417.500	LSE	09:45:26
349	3421.500	LSE	09:43:52
241	3421.500	LSE	09:43:52
3	3423.000	LSE	09:42:51
576	3423.000	LSE	09:42:51
683	3421.000	CHIX	09:41:37
350	3421.500	LSE	09:41:34
167	3421.500	LSE	09:41:34
530	3422.000	LSE	09:40:35
598	3421.500	LSE	09:40:03
579	3421.500	LSE	09:37:42
580	3421.500	CHIX	09:37:42
637	3421.500	BATE	09:37:18
602	3421.500	LSE	09:37:18
71	3423.500	LSE	09:35:09
494	3423.500	LSE	09:35:09
514	3425.000	LSE	09:33:29
684	3427.000	CHIX	09:33:13
618	3427.500	LSE	09:33:13
200	3425.500	LSE	09:31:41
180	3425.500	LSE	09:31:41
259	3425.500	LSE	09:31:41
306	3425.500	LSE	09:31:41
50	3424.000	LSE	09:31:02
610	3423.500	LSE	09:29:58
625	3423.500	BATE	09:29:58
695	3423.500	CHIX	09:29:58
576	3423.500	LSE	09:29:58
361	3419.500	LSE	09:28:09
149	3419.500	LSE	09:28:09
606	3419.500	LSE	09:26:48
200	3421.000	LSE	09:25:29
190	3421.000	LSE	09:25:29
602	3421.000	CHIX	09:25:23
501	3421.500	LSE	09:25:01
23	3421.500	LSE	09:25:01
569	3421.000	LSE	09:23:20
702	3421.000	CHIX	09:23:20
605	3421.000	LSE	09:22:34
291	3420.500	LSE	09:22:16
278	3420.500	LSE	09:22:16
551	3418.500	LSE	09:20:08
529	3419.500	LSE	09:19:25
38	3419.500	LSE	09:19:17
640	3421.000	BATE	09:18:26
550	3422.000	LSE	09:18:18
561	3427.000	LSE	09:17:13
629	3427.000	CHIX	09:17:13
517	3426.000	LSE	09:16:16
108	3427.000	LSE	09:16:16
103	3427.000	LSE	09:16:16
46	3427.000	LSE	09:16:16
503	3424.500	LSE	09:14:53
656	3422.000	CHIX	09:14:18
63	3422.500	LSE	09:14:17
284	3422.500	LSE	09:14:17
158	3422.500	LSE	09:14:17
617	3423.500	LSE	09:12:52
3	3420.000	LSE	09:12:39
538	3420.000	LSE	09:12:37
35	3420.000	BATE	09:12:37
543	3420.000	BATE	09:12:37
92	3420.500	LSE	09:12:09
136	3420.000	LSE	09:11:09
552	3420.000	LSE	09:10:49
525	3421.500	LSE	09:09:44
685	3421.500	CHIX	09:09:44
502	3423.500	LSE	09:09:14
64	3423.500	LSE	09:08:34
293	3426.000	LSE	09:07:43
231	3426.000	LSE	09:07:43
38	3426.000	LSE	09:07:43
525	3426.000	LSE	09:07:06
66	3426.500	LSE	09:07:04
495	3426.500	LSE	09:07:04
693	3426.500	CHIX	09:07:04
584	3427.500	LSE	09:05:12
103	3429.000	LSE	09:04:45
44	3429.500	LSE	09:04:32
60	3429.000	LSE	09:04:32
200	3429.000	LSE	09:04:32
108	3429.000	LSE	09:04:32
103	3429.000	LSE	09:04:32
96	3429.500	LSE	09:04:32
702	3429.500	BATE	09:04:32
502	3429.500	LSE	09:04:32
634	3429.500	CHIX	09:04:32
515	3428.000	LSE	09:03:07
507	3429.500	LSE	09:02:15
103	3430.500	LSE	09:01:17
200	3430.500	LSE	09:01:17
4	3430.500	LSE	09:01:17
109	3430.500	LSE	09:01:17
108	3430.500	LSE	09:01:17
638	3431.000	CHIX	09:01:04
538	3431.500	LSE	09:00:41
590	3430.000	LSE	09:00:01
12	3432.500	LSE	08:58:39
530	3432.500	LSE	08:58:39
298	3433.000	LSE	08:58:38
147	3433.000	LSE	08:58:38
208	3433.000	LSE	08:58:38
620	3433.000	CHIX	08:56:35
619	3433.500	BATE	08:56:29
544	3434.500	LSE	08:56:28
546	3432.000	LSE	08:55:44
592	3432.000	LSE	08:54:33
502	3434.000	LSE	08:53:49
433	3434.000	CHIX	08:53:49
276	3434.000	CHIX	08:53:49
553	3434.000	LSE	08:53:27
543	3433.500	LSE	08:51:44
103	3437.500	LSE	08:51:18
200	3437.500	LSE	08:51:18
131	3437.500	LSE	08:51:18
116	3437.500	LSE	08:51:18
54	3437.500	LSE	08:51:18
120	3438.500	CHIX	08:50:03
200	3438.500	CHIX	08:50:03
193	3438.500	CHIX	08:50:03
100	3438.500	CHIX	08:50:03
35	3439.000	LSE	08:50:03
116	3438.500	LSE	08:50:03
98	3438.500	LSE	08:50:03
64	3438.500	LSE	08:50:03
200	3438.500	LSE	08:50:03
536	3438.500	LSE	08:50:03
528	3437.000	LSE	08:48:47
614	3432.000	BATE	08:48:06
518	3433.500	LSE	08:47:31
399	3431.500	LSE	08:47:01
202	3431.500	LSE	08:47:01
686	3431.000	CHIX	08:47:01
445	3431.500	LSE	08:46:30
156	3431.500	LSE	08:46:30
541	3433.000	LSE	08:44:54
116	3439.000	LSE	08:43:56
200	3439.000	LSE	08:43:56
200	3438.000	LSE	08:43:56
20	3439.000	LSE	08:43:56
83	3439.000	LSE	08:43:56
519	3439.500	CHIX	08:42:56
375	3439.500	LSE	08:42:56
124	3439.500	CHIX	08:42:56
142	3439.500	LSE	08:42:56
571	3441.500	LSE	08:42:27
509	3437.000	LSE	08:41:17
375	3438.500	LSE	08:40:28
154	3438.500	LSE	08:40:28
35	3443.000	CHIX	08:40:05
106	3443.000	CHIX	08:40:04
153	3443.000	CHIX	08:39:51
289	3443.000	CHIX	08:39:50
563	3443.000	LSE	08:39:50
682	3443.000	BATE	08:39:50
27	3443.000	BATE	08:39:50
77	3449.500	LSE	08:38:24
108	3449.500	LSE	08:38:24
103	3449.500	LSE	08:38:24
150	3449.500	LSE	08:38:24
160	3449.000	LSE	08:38:24
520	3449.500	LSE	08:38:24
107	3447.500	LSE	08:37:02
200	3447.500	LSE	08:37:02
103	3447.500	LSE	08:37:02
137	3448.000	LSE	08:37:02
99	3449.500	LSE	08:36:29
180	3449.500	LSE	08:36:29
103	3449.500	LSE	08:36:29
200	3449.000	LSE	08:36:29
565	3449.000	CHIX	08:36:29
146	3449.000	CHIX	08:36:29
600	3449.500	LSE	08:36:29
535	3448.500	LSE	08:34:50
23	3449.000	BATE	08:33:49
6	3449.000	BATE	08:33:49
577	3449.000	BATE	08:33:49
10	3449.000	CHIX	08:33:48
401	3449.500	LSE	08:33:48
676	3449.000	CHIX	08:33:48
203	3449.500	LSE	08:33:48
387	3447.000	LSE	08:32:48
142	3447.000	LSE	08:32:48
539	3449.500	LSE	08:32:22
588	3443.000	LSE	08:31:12
25	3443.000	LSE	08:31:12
26	3446.000	CHIX	08:30:33
635	3446.000	CHIX	08:30:33
607	3447.000	LSE	08:30:27
629	3447.000	LSE	08:30:27
637	3442.000	LSE	08:29:26
505	3438.000	LSE	08:28:13
170	3439.000	LSE	08:28:12
164	3440.000	LSE	08:28:11
631	3439.500	CHIX	08:28:11
648	3438.000	BATE	08:26:52
36	3438.000	BATE	08:26:52
556	3439.000	LSE	08:26:50
546	3439.500	LSE	08:26:25
65	3439.500	LSE	08:26:25
596	3439.500	CHIX	08:24:39
108	3439.500	LSE	08:24:17
200	3439.500	LSE	08:24:17
109	3439.500	LSE	08:24:17
103	3439.500	LSE	08:24:17
565	3439.000	LSE	08:24:17
544	3439.500	LSE	08:23:51
578	3438.000	LSE	08:23:01
665	3435.500	CHIX	08:22:06
174	3436.500	LSE	08:22:06
385	3436.500	LSE	08:22:06
103	3437.500	LSE	08:21:21
20	3437.500	LSE	08:21:21
200	3437.500	LSE	08:21:21
108	3437.500	LSE	08:21:21
75	3437.500	LSE	08:21:21
350	3439.000	LSE	08:21:07
231	3439.000	LSE	08:21:07
200	3439.500	LSE	08:21:03
501	3440.500	LSE	08:19:44
639	3439.500	BATE	08:19:44
687	3440.500	CHIX	08:19:44
452	3440.500	LSE	08:19:13
122	3440.500	LSE	08:19:13
602	3444.500	LSE	08:19:11
545	3444.000	LSE	08:18:39
90	3437.000	LSE	08:17:32
673	3442.500	CHIX	08:17:06
142	3443.500	LSE	08:17:05
372	3443.500	LSE	08:17:05
535	3444.500	LSE	08:17:05
428	3444.000	LSE	08:15:53
81	3444.000	LSE	08:15:53
556	3443.000	LSE	08:15:24
575	3439.500	LSE	08:14:47
554	3442.500	CHIX	08:14:32
133	3442.500	CHIX	08:14:32
660	3442.500	BATE	08:14:32
538	3444.000	LSE	08:14:25
527	3447.500	CHIX	08:13:45
73	3447.500	CHIX	08:13:45
557	3448.000	LSE	08:13:34
610	3449.000	LSE	08:13:27
515	3449.000	LSE	08:13:27
557	3447.000	LSE	08:12:21
560	3447.000	LSE	08:11:57
510	3446.000	LSE	08:11:15
612	3447.000	LSE	08:10:54
618	3445.500	CHIX	08:10:54
721	3447.000	LSE	08:10:32
529	3447.000	BATE	08:10:32
50	3447.000	BATE	08:10:32
121	3453.000	LSE	08:09:21
420	3453.000	LSE	08:09:21
674	3454.500	CHIX	08:09:21
579	3453.500	LSE	08:08:24
103	3452.500	CHIX	08:08:24
524	3452.500	CHIX	08:08:24
532	3453.500	LSE	08:08:24
701	3454.000	LSE	08:07:52
556	3440.500	LSE	08:06:44
167	3447.500	BATE	08:06:09
188	3447.500	BATE	08:06:09
188	3447.500	BATE	08:06:09
68	3447.500	BATE	08:06:09
265	3448.000	LSE	08:06:09
261	3448.000	LSE	08:06:09
434	3451.000	CHIX	08:06:07
243	3451.000	CHIX	08:06:07
470	3453.000	CHIX	08:05:57
218	3453.000	CHIX	08:05:57
607	3453.500	LSE	08:05:47
554	3453.500	LSE	08:05:47
590	3448.000	LSE	08:05:30
515	3444.000	LSE	08:04:22
63	3444.000	LSE	08:04:09
515	3448.000	LSE	08:04:06
411	3455.500	LSE	08:03:38
160	3455.500	LSE	08:03:38
610	3464.500	LSE	08:03:17
683	3466.000	BATE	08:02:59
634	3466.500	CHIX	08:02:59
302	3468.000	LSE	08:02:57
285	3468.000	LSE	08:02:57
52	3469.000	LSE	08:02:38
486	3469.000	LSE	08:02:38
158	3468.500	LSE	08:02:30
605	3470.500	LSE	08:02:24
435	3474.000	CHIX	08:01:48
63	3474.000	CHIX	08:01:44
184	3474.000	CHIX	08:01:43
340	3477.000	LSE	08:01:43
174	3477.000	LSE	08:01:43
68	3478.000	BATE	08:01:26
188	3478.000	BATE	08:01:26
326	3478.000	BATE	08:01:26
404	3480.000	LSE	08:01:26
121	3480.000	LSE	08:01:26
34	3480.000	LSE	08:01:26
335	3482.500	LSE	08:01:12
682	3482.000	CHIX	08:01:12
102	3482.500	LSE	08:01:12
46	3482.500	LSE	08:01:11
101	3482.500	LSE	08:01:11
235	3488.500	LSE	08:00:45
343	3488.500	LSE	08:00:45
28	3492.000	LSE	08:00:23
200	3492.000	LSE	08:00:23
190	3491.500	LSE	08:00:23
200	3490.500	LSE	08:00:23
77	3489.500	LSE	08:00:23
331	3489.500	LSE	08:00:23
528	3490.000	LSE	08:00:23
94	3489.500	LSE	08:00:21

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

POSQXLFFLQLXBBK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53