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

25th May 2022 07:00

RNS Number : 6694M

British American Tobacco PLC

25 May 2022

British American Tobacco p.l.c.

25 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:	24 May 2022
Number of ordinary shares of 25 pence each purchased:	380,000
Highest price paid per share (pence):	3498.00p
Lowest price paid per share (pence):	3455.54p
Volume weighted average price paid per share (pence):	3477.5555p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 187,876,229 of its shares in Treasury. The Company has 2,268,884,794 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 24 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	24/05/2022	260,000	3,477.3330	LSE
British American Tobacco p.l.c.	GB0002875804	24/05/2022	80,000	3,478.0335	CHIX
British American Tobacco p.l.c.	GB0002875804	24/05/2022	40,000	3,478.0463	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
159	3486.500	LSE	16:26:10
70	3487.000	LSE	16:25:49
200	3487.000	LSE	16:25:49
473	3488.000	LSE	16:25:29
59	3488.000	LSE	16:25:28
161	3487.500	LSE	16:25:07
113	3487.500	LSE	16:25:07
242	3487.500	LSE	16:25:07
144	3487.000	CHIX	16:24:56
197	3487.000	CHIX	16:24:56
28	3487.000	CHIX	16:24:56
897	3487.500	LSE	16:24:50
407	3487.500	CHIX	16:24:50
340	3487.500	BATE	16:24:50
3	3487.500	CHIX	16:24:46
3	3487.500	CHIX	16:24:46
12	3487.500	CHIX	16:24:46
139	3487.500	BATE	16:24:46
55	3487.000	CHIX	16:24:46
198	3487.000	LSE	16:24:00
194	3487.000	LSE	16:24:00
239	3487.000	CHIX	16:23:57
361	3487.000	CHIX	16:23:57
20	3487.000	CHIX	16:23:57
198	3487.500	LSE	16:23:52
593	3486.500	BATE	16:23:12
127	3487.000	LSE	16:23:11
198	3487.000	LSE	16:23:11
144	3487.000	LSE	16:23:11
73	3487.000	LSE	16:23:11
467	3487.500	CHIX	16:22:48
111	3487.500	CHIX	16:22:44
200	3488.000	LSE	16:22:42
262	3487.500	LSE	16:22:31
140	3486.500	LSE	16:22:20
487	3485.500	LSE	16:21:45
200	3486.500	LSE	16:21:12
158	3486.500	LSE	16:21:12
194	3486.500	LSE	16:21:12
282	3486.500	LSE	16:20:34
198	3486.500	LSE	16:20:26
244	3487.500	CHIX	16:20:18
21	3487.500	CHIX	16:20:18
84	3487.500	CHIX	16:20:18
265	3487.500	CHIX	16:20:18
470	3488.500	LSE	16:19:48
283	3489.000	LSE	16:19:17
198	3489.000	LSE	16:19:17
190	3489.000	LSE	16:19:01
595	3489.000	BATE	16:19:01
190	3489.500	LSE	16:18:46
79	3490.000	LSE	16:18:10
194	3490.000	LSE	16:18:10
200	3490.000	LSE	16:18:10
698	3491.000	CHIX	16:17:47
198	3491.500	LSE	16:17:40
200	3491.500	LSE	16:17:40
131	3490.500	CHIX	16:17:30
41	3490.500	CHIX	16:17:30
283	3491.000	LSE	16:17:14
372	3492.000	LSE	16:16:18
107	3492.000	LSE	16:16:18
528	3490.500	LSE	16:15:39
200	3490.500	LSE	16:15:23
621	3492.000	BATE	16:14:43
674	3492.000	CHIX	16:14:43
561	3492.000	LSE	16:14:43
198	3492.500	LSE	16:14:04
194	3492.500	LSE	16:14:04
401	3492.500	LSE	16:14:00
103	3492.500	LSE	16:14:00
68	3491.000	LSE	16:13:17
6	3491.000	LSE	16:13:17
311	3491.000	CHIX	16:13:17
28	3491.000	CHIX	16:13:17
65	3491.000	CHIX	16:13:17
48	3490.500	LSE	16:13:17
272	3491.000	CHIX	16:13:17
7	3491.000	CHIX	16:13:17
200	3491.000	LSE	16:13:09
297	3490.500	LSE	16:12:17
1	3491.000	LSE	16:12:16
1	3491.000	LSE	16:12:16
70	3490.500	LSE	16:12:09
90	3490.500	LSE	16:12:08
614	3491.500	BATE	16:11:37
712	3491.500	CHIX	16:11:37
531	3492.000	LSE	16:11:24
100	3490.500	LSE	16:11:18
525	3491.000	LSE	16:11:10
269	3488.000	LSE	16:09:27
160	3488.000	LSE	16:09:27
531	3488.500	LSE	16:08:57
693	3489.000	CHIX	16:08:38
19	3490.000	LSE	16:08:31
198	3490.000	LSE	16:08:31
194	3490.000	LSE	16:08:31
200	3490.000	LSE	16:08:31
194	3489.000	LSE	16:08:19
123	3485.500	LSE	16:07:10
198	3485.500	LSE	16:07:10
194	3485.500	LSE	16:07:10
490	3484.000	LSE	16:06:21
684	3484.500	BATE	16:06:08
194	3485.000	LSE	16:05:49
116	3485.000	LSE	16:05:49
526	3485.500	LSE	16:05:30
400	3483.000	LSE	16:04:43
305	3483.000	CHIX	16:04:37
279	3483.000	CHIX	16:04:35
37	3483.000	CHIX	16:04:35
200	3483.500	LSE	16:04:24
197	3484.500	LSE	16:03:40
295	3484.500	LSE	16:03:40
200	3485.500	LSE	16:03:30
193	3483.500	CHIX	16:02:50
336	3483.500	CHIX	16:02:50
46	3483.500	CHIX	16:02:50
158	3484.500	LSE	16:02:29
194	3484.500	LSE	16:02:29
200	3484.000	LSE	16:02:29
200	3484.000	LSE	16:02:29
333	3484.000	LSE	16:02:29
200	3484.500	LSE	16:02:24
150	3484.500	LSE	16:02:24
475	3482.500	LSE	16:01:16
59	3482.000	BATE	16:00:22
8	3482.000	BATE	16:00:22
527	3482.000	BATE	16:00:22
614	3483.000	CHIX	16:00:22
61	3483.000	LSE	16:00:21
200	3483.000	LSE	16:00:21
202	3483.000	LSE	16:00:21
98	3483.000	LSE	16:00:21
120	3485.500	LSE	15:59:39
16	3485.500	LSE	15:59:39
194	3485.500	LSE	15:59:39
200	3485.500	LSE	15:59:39
123	3486.500	LSE	15:59:14
198	3486.500	LSE	15:59:14
194	3486.500	LSE	15:59:14
158	3485.000	LSE	15:58:45
110	3485.000	LSE	15:58:45
611	3485.000	CHIX	15:58:45
26	3485.000	LSE	15:58:45
232	3485.000	LSE	15:58:45
199	3482.000	LSE	15:58:01
169	3483.000	LSE	15:57:44
160	3483.000	LSE	15:57:44
242	3483.000	LSE	15:57:25
375	3481.500	BATE	15:57:00
78	3481.500	BATE	15:56:58
13	3481.500	CHIX	15:56:58
166	3481.500	CHIX	15:56:58
77	3481.500	BATE	15:56:58
51	3481.500	CHIX	15:56:58
15	3481.500	BATE	15:56:58
84	3481.500	BATE	15:56:58
197	3481.500	CHIX	15:56:58
100	3481.500	CHIX	15:56:57
90	3481.500	CHIX	15:56:57
34	3481.500	BATE	15:56:57
116	3482.000	LSE	15:56:57
253	3482.000	LSE	15:56:57
200	3482.000	LSE	15:56:57
200	3481.000	LSE	15:56:36
460	3480.500	LSE	15:56:02
160	3480.500	LSE	15:55:24
322	3480.500	LSE	15:55:24
673	3480.500	CHIX	15:55:11
556	3480.500	LSE	15:54:35
206	3480.500	LSE	15:54:30
118	3481.500	LSE	15:54:01
200	3481.500	LSE	15:54:01
200	3481.500	LSE	15:54:01
97	3478.500	LSE	15:53:01
198	3478.500	LSE	15:53:01
200	3478.500	LSE	15:53:01
442	3478.000	BATE	15:52:04
8	3478.000	BATE	15:52:01
6	3478.000	BATE	15:52:01
13	3478.000	BATE	15:52:01
46	3478.000	BATE	15:52:01
17	3478.000	BATE	15:52:01
52	3478.000	BATE	15:52:01
38	3478.000	BATE	15:52:01
637	3478.000	CHIX	15:52:01
12	3478.500	LSE	15:51:54
234	3478.500	LSE	15:51:54
266	3478.500	LSE	15:51:54
135	3478.500	LSE	15:51:06
194	3478.500	LSE	15:51:06
200	3478.500	LSE	15:51:06
194	3478.000	LSE	15:50:40
200	3478.000	LSE	15:50:40
489	3479.000	LSE	15:49:46
661	3478.000	CHIX	15:49:31
200	3478.500	LSE	15:49:25
89	3478.500	LSE	15:48:40
399	3478.500	LSE	15:48:40
200	3479.500	LSE	15:48:10
152	3481.500	BATE	15:47:53
19	3481.500	BATE	15:47:53
400	3481.500	BATE	15:47:53
42	3482.000	CHIX	15:47:48
133	3482.000	CHIX	15:47:46
326	3482.000	CHIX	15:47:46
110	3482.000	CHIX	15:47:46
177	3482.000	LSE	15:47:46
351	3482.000	LSE	15:47:46
194	3479.500	LSE	15:46:52
198	3479.500	LSE	15:46:52
200	3479.500	LSE	15:46:52
194	3477.500	LSE	15:45:47
200	3477.500	LSE	15:45:47
200	3477.500	LSE	15:45:44
519	3475.500	LSE	15:44:52
581	3475.500	CHIX	15:44:14
41	3475.500	CHIX	15:44:14
92	3476.000	LSE	15:44:01
160	3476.000	LSE	15:44:01
194	3476.000	LSE	15:44:01
82	3476.000	LSE	15:44:01
315	3477.000	BATE	15:43:19
140	3477.000	BATE	15:43:19
12	3477.000	BATE	15:43:19
39	3477.000	BATE	15:43:19
83	3477.000	BATE	15:43:19
123	3477.500	LSE	15:43:17
194	3477.500	LSE	15:43:17
200	3477.500	LSE	15:43:17
210	3476.000	LSE	15:42:51
194	3476.000	LSE	15:42:17
198	3476.000	LSE	15:42:17
231	3476.000	CHIX	15:41:41
443	3476.000	CHIX	15:41:41
119	3476.500	LSE	15:41:38
198	3476.500	LSE	15:41:38
190	3476.500	LSE	15:41:38
106	3474.000	LSE	15:40:52
194	3474.000	LSE	15:40:52
200	3474.000	LSE	15:40:52
467	3476.000	LSE	15:40:08
200	3477.500	LSE	15:39:24
90	3477.500	LSE	15:39:24
198	3477.500	LSE	15:39:24
624	3477.500	CHIX	15:39:11
180	3477.000	LSE	15:38:33
194	3477.000	LSE	15:38:33
200	3477.000	LSE	15:38:33
11	3477.000	LSE	15:38:33
194	3476.000	LSE	15:38:03
452	3477.000	BATE	15:37:55
121	3477.000	BATE	15:37:55
200	3477.500	LSE	15:37:48
194	3477.500	LSE	15:37:48
131	3477.500	LSE	15:37:48
190	3477.500	LSE	15:37:36
121	3476.500	LSE	15:36:20
200	3476.500	LSE	15:36:20
194	3476.500	LSE	15:36:20
585	3478.000	CHIX	15:36:01
67	3478.000	CHIX	15:36:01
80	3478.500	LSE	15:35:34
198	3478.500	LSE	15:35:34
194	3478.500	LSE	15:35:34
240	3477.500	LSE	15:35:12
464	3479.000	LSE	15:34:38
160	3479.500	LSE	15:34:06
232	3479.500	LSE	15:34:06
54	3479.000	LSE	15:33:23
198	3479.000	LSE	15:33:23
210	3479.000	LSE	15:33:23
194	3479.000	LSE	15:33:23
401	3479.000	CHIX	15:33:23
276	3479.000	CHIX	15:33:23
173	3479.500	BATE	15:33:11
452	3479.500	BATE	15:33:11
145	3480.500	LSE	15:32:56
194	3480.500	LSE	15:32:56
198	3480.500	LSE	15:32:56
194	3478.500	LSE	15:32:25
160	3478.500	LSE	15:32:25
165	3477.000	LSE	15:30:49
194	3477.000	LSE	15:30:49
210	3477.000	LSE	15:30:49
404	3478.500	CHIX	15:30:32
300	3478.500	CHIX	15:30:32
170	3480.000	LSE	15:30:12
198	3480.000	LSE	15:30:12
147	3480.500	LSE	15:30:12
342	3482.000	LSE	15:29:52
490	3480.000	LSE	15:29:30
228	3479.500	LSE	15:28:30
130	3479.500	LSE	15:28:30
174	3479.500	LSE	15:28:30
514	3479.500	LSE	15:27:50
201	3479.500	CHIX	15:27:50
413	3479.500	CHIX	15:27:50
70	3479.500	CHIX	15:27:50
512	3480.000	BATE	15:27:36
265	3480.000	LSE	15:27:36
300	3480.000	LSE	15:27:36
191	3480.000	BATE	15:27:36
77	3478.500	LSE	15:26:49
236	3478.500	LSE	15:26:49
240	3478.500	LSE	15:26:49
522	3481.000	LSE	15:25:26
584	3481.000	CHIX	15:25:26
476	3478.500	LSE	15:24:19
500	3478.500	LSE	15:23:25
65	3478.500	LSE	15:23:25
80	3478.500	CHIX	15:22:41
399	3478.500	CHIX	15:22:41
174	3478.500	CHIX	15:22:41
491	3479.500	LSE	15:22:36
63	3480.000	LSE	15:22:06
462	3480.000	LSE	15:22:06
605	3480.000	BATE	15:21:37
472	3481.000	LSE	15:21:23
160	3480.000	LSE	15:21:10
675	3480.500	CHIX	15:20:42
560	3481.000	LSE	15:20:01
200	3480.000	LSE	15:19:23
300	3480.000	LSE	15:19:23
538	3480.000	LSE	15:18:30
352	3481.000	LSE	15:18:12
128	3481.000	LSE	15:18:12
155	3480.500	LSE	15:17:52
160	3480.500	LSE	15:17:52
668	3481.000	CHIX	15:17:52
155	3480.000	LSE	15:17:06
665	3480.500	BATE	15:16:51
557	3481.500	LSE	15:16:48
158	3483.000	LSE	15:16:00
155	3483.000	LSE	15:16:00
200	3483.000	LSE	15:16:00
543	3482.000	LSE	15:15:25
388	3482.000	CHIX	15:15:25
177	3482.000	CHIX	15:15:24
14	3482.000	CHIX	15:15:17
474	3484.500	LSE	15:14:13
514	3485.000	BATE	15:14:10
8	3485.000	BATE	15:14:10
49	3485.000	BATE	15:14:09
174	3485.000	CHIX	15:14:01
150	3485.000	CHIX	15:14:01
157	3485.000	CHIX	15:14:01
98	3485.000	CHIX	15:14:01
210	3485.000	LSE	15:13:33
210	3485.000	LSE	15:13:33
400	3485.500	LSE	15:13:27
155	3479.500	LSE	15:12:06
126	3479.500	LSE	15:12:06
200	3479.500	LSE	15:12:06
29	3479.500	LSE	15:12:06
200	3479.000	LSE	15:11:56
200	3482.500	LSE	15:11:05
126	3482.500	LSE	15:11:05
4	3482.500	LSE	15:11:05
155	3482.500	LSE	15:11:05
348	3483.500	CHIX	15:10:53
180	3484.500	LSE	15:10:48
121	3484.000	LSE	15:10:38
200	3484.000	LSE	15:10:38
175	3483.500	CHIX	15:10:18
185	3483.500	CHIX	15:10:15
14	3485.000	LSE	15:10:01
95	3485.000	LSE	15:10:01
155	3485.000	LSE	15:10:01
126	3485.000	LSE	15:10:01
200	3485.000	LSE	15:10:01
200	3483.000	LSE	15:09:37
76	3487.000	LSE	15:08:41
486	3487.000	LSE	15:08:41
314	3490.000	CHIX	15:08:03
17	3490.000	CHIX	15:08:03
260	3490.000	CHIX	15:08:03
488	3490.000	LSE	15:08:03
487	3490.000	LSE	15:07:21
537	3490.500	BATE	15:07:16
95	3490.500	BATE	15:07:16
210	3491.000	LSE	15:07:00
210	3489.000	LSE	15:06:21
155	3489.000	LSE	15:06:21
500	3490.000	LSE	15:06:02
29	3492.000	CHIX	15:05:48
31	3492.000	CHIX	15:05:48
273	3492.000	CHIX	15:05:48
289	3492.000	CHIX	15:05:48
411	3492.000	LSE	15:05:31
55	3492.000	LSE	15:05:31
126	3490.500	LSE	15:04:51
200	3490.500	LSE	15:04:51
155	3490.500	LSE	15:04:51
137	3490.500	LSE	15:04:49
113	3489.500	LSE	15:04:18
200	3489.500	LSE	15:04:18
126	3489.500	LSE	15:04:18
472	3492.000	LSE	15:04:01
505	3492.500	LSE	15:04:00
590	3492.500	BATE	15:04:00
653	3492.500	CHIX	15:04:00
200	3493.500	LSE	15:03:40
155	3493.500	LSE	15:03:40
126	3493.500	LSE	15:03:40
200	3491.500	LSE	15:02:53
282	3490.000	LSE	15:02:45
193	3490.000	LSE	15:02:44
525	3491.000	LSE	15:02:10
347	3492.500	LSE	15:01:57
131	3492.500	LSE	15:01:57
124	3492.500	CHIX	15:01:41
500	3492.500	CHIX	15:01:41
150	3493.500	LSE	15:01:34
200	3493.500	LSE	15:01:34
200	3494.500	LSE	15:01:22
465	3495.000	LSE	15:01:18
200	3495.000	LSE	15:01:02
480	3494.500	LSE	15:00:35
200	3491.500	LSE	15:00:11
200	3491.500	LSE	15:00:11
477	3491.500	LSE	14:59:41
264	3494.500	CHIX	14:59:29
108	3494.500	CHIX	14:59:29
329	3494.500	CHIX	14:59:29
500	3495.500	BATE	14:59:28
43	3495.500	BATE	14:59:28
78	3495.500	BATE	14:59:25
344	3496.000	LSE	14:59:24
100	3496.000	LSE	14:59:23
100	3496.000	LSE	14:59:23
180	3496.500	LSE	14:59:23
200	3496.500	LSE	14:59:23
200	3497.000	LSE	14:59:08
200	3496.500	LSE	14:58:36
200	3496.500	LSE	14:58:36
9	3497.500	CHIX	14:58:05
578	3497.500	CHIX	14:58:04
271	3498.000	LSE	14:58:03
288	3498.000	LSE	14:58:03
72	3497.500	LSE	14:57:49
140	3496.000	LSE	14:57:23
200	3496.000	LSE	14:57:23
126	3496.000	LSE	14:57:23
146	3496.000	BATE	14:57:23
125	3496.000	BATE	14:57:23
693	3496.000	CHIX	14:57:23
367	3496.000	BATE	14:57:23
483	3496.000	LSE	14:57:23
556	3495.500	LSE	14:56:36
71	3495.000	LSE	14:56:03
126	3495.000	LSE	14:56:03
155	3495.000	LSE	14:56:03
200	3495.000	LSE	14:56:03
13	3495.500	LSE	14:55:54
155	3495.500	LSE	14:55:54
190	3495.500	LSE	14:55:54
200	3495.500	LSE	14:55:54
571	3492.000	LSE	14:55:00
505	3493.000	LSE	14:54:32
122	3492.500	LSE	14:54:16
558	3492.000	LSE	14:53:53
547	3493.000	LSE	14:53:23
707	3494.500	CHIX	14:53:03
463	3494.500	BATE	14:53:03
129	3494.500	BATE	14:53:03
553	3495.000	LSE	14:52:55
173	3495.000	CHIX	14:52:32
359	3495.000	CHIX	14:52:32
59	3495.000	CHIX	14:52:32
68	3495.000	CHIX	14:52:32
485	3495.500	LSE	14:52:31
520	3494.500	LSE	14:52:10
123	3494.500	LSE	14:52:00
491	3492.500	LSE	14:51:28
400	3492.000	LSE	14:51:13
126	3491.500	LSE	14:51:06
200	3491.500	LSE	14:51:06
72	3491.500	LSE	14:50:50
476	3491.500	LSE	14:50:50
654	3491.500	LSE	14:50:25
86	3491.000	BATE	14:49:44
10	3491.000	BATE	14:49:44
144	3491.000	CHIX	14:49:44
47	3491.000	BATE	14:49:44
83	3491.000	BATE	14:49:44
530	3491.000	CHIX	14:49:44
22	3491.000	BATE	14:49:44
100	3491.000	BATE	14:49:44
126	3492.000	LSE	14:49:28
200	3492.000	LSE	14:49:28
123	3492.000	LSE	14:49:28
314	3492.000	LSE	14:49:28
517	3492.000	LSE	14:49:28
332	3492.000	LSE	14:49:28
76	3489.000	BATE	14:48:29
19	3489.000	BATE	14:48:29
12	3489.000	BATE	14:48:29
89	3489.000	BATE	14:48:29
566	3490.000	LSE	14:48:06
200	3488.500	LSE	14:47:38
48	3488.500	LSE	14:47:38
244	3488.500	LSE	14:47:38
682	3489.000	CHIX	14:47:26
200	3490.500	LSE	14:47:15
126	3490.500	LSE	14:47:15
170	3489.000	LSE	14:47:02
170	3489.000	LSE	14:47:02
557	3489.500	LSE	14:46:53
165	3489.500	LSE	14:46:37
200	3489.500	LSE	14:46:28
200	3489.500	LSE	14:46:11
126	3489.500	LSE	14:46:11
123	3489.500	LSE	14:46:11
521	3488.500	LSE	14:45:44
194	3491.000	LSE	14:45:23
329	3491.500	CHIX	14:45:03
378	3491.500	CHIX	14:45:03
587	3492.000	BATE	14:45:00
96	3492.000	BATE	14:45:00
566	3492.000	LSE	14:45:00
537	3492.500	LSE	14:44:40
208	3492.500	LSE	14:44:22
126	3492.500	LSE	14:44:22
123	3492.500	LSE	14:44:22
200	3492.500	LSE	14:44:22
123	3492.500	LSE	14:44:13
96	3492.500	LSE	14:44:13
126	3492.500	LSE	14:44:13
49	3492.500	LSE	14:44:13
200	3491.000	LSE	14:43:36
126	3491.000	LSE	14:43:36
123	3491.000	LSE	14:43:36
1	3491.000	LSE	14:43:34
476	3491.500	LSE	14:43:24
85	3491.500	CHIX	14:43:24
500	3491.500	CHIX	14:43:24
66	3491.500	CHIX	14:43:24
141	3490.000	LSE	14:43:02
126	3490.000	LSE	14:43:02
200	3490.000	LSE	14:43:02
126	3490.000	LSE	14:42:41
123	3490.000	LSE	14:42:41
200	3490.000	LSE	14:42:41
200	3487.500	LSE	14:42:21
126	3487.500	LSE	14:42:21
97	3487.000	LSE	14:42:15
123	3488.500	LSE	14:42:01
126	3488.500	LSE	14:42:01
200	3488.500	LSE	14:42:01
126	3488.500	LSE	14:42:01
123	3488.500	LSE	14:42:01
4	3488.500	CHIX	14:41:52
647	3488.500	CHIX	14:41:52
441	3489.000	BATE	14:41:45
130	3489.000	BATE	14:41:45
559	3489.000	LSE	14:41:26
104	3490.000	LSE	14:41:03
200	3490.000	LSE	14:41:03
126	3490.000	LSE	14:41:03
123	3490.000	LSE	14:41:03
388	3489.500	LSE	14:40:43
110	3489.500	LSE	14:40:43
278	3489.500	CHIX	14:40:29
429	3489.500	CHIX	14:40:29
556	3489.500	LSE	14:40:16
200	3487.500	LSE	14:40:03
476	3487.500	LSE	14:40:03
9	3486.500	LSE	14:39:25
510	3486.500	LSE	14:39:25
141	3488.000	LSE	14:39:10
387	3488.000	LSE	14:39:10
480	3488.500	LSE	14:38:53
310	3488.500	CHIX	14:38:53
663	3488.500	BATE	14:38:53
291	3488.500	CHIX	14:38:53
532	3489.000	LSE	14:38:51
491	3488.500	LSE	14:38:09
567	3489.000	LSE	14:37:56
126	3487.000	LSE	14:37:28
123	3487.000	LSE	14:37:28
200	3487.000	LSE	14:37:28
504	3486.500	LSE	14:37:22
162	3486.500	CHIX	14:37:22
478	3486.500	CHIX	14:37:22
507	3486.000	LSE	14:37:00
104	3486.500	LSE	14:36:52
200	3485.500	LSE	14:36:29
126	3485.500	LSE	14:36:29
12	3485.500	LSE	14:36:29
123	3485.500	LSE	14:36:29
546	3485.500	LSE	14:36:29
160	3486.000	LSE	14:36:23
67	3484.500	LSE	14:36:10
405	3484.500	LSE	14:36:10
85	3485.500	CHIX	14:35:40
44	3485.500	BATE	14:35:40
170	3485.500	BATE	14:35:40
587	3485.500	CHIX	14:35:40
29	3485.500	CHIX	14:35:40
490	3485.500	BATE	14:35:40
553	3486.000	LSE	14:35:32
200	3486.500	LSE	14:35:30
200	3486.500	LSE	14:35:30
123	3486.500	LSE	14:35:30
200	3486.500	LSE	14:35:30
126	3485.000	LSE	14:34:51
123	3485.000	LSE	14:34:51
200	3485.000	LSE	14:34:51
561	3485.000	LSE	14:34:46
89	3484.500	CHIX	14:34:25
486	3484.500	CHIX	14:34:25
490	3484.500	LSE	14:34:25
490	3484.500	LSE	14:34:25
450	3483.500	LSE	14:33:58
100	3483.500	LSE	14:33:58
200	3484.000	LSE	14:33:53
74	3484.000	LSE	14:33:53
65	3483.000	LSE	14:33:48
595	3483.500	CHIX	14:33:45
14	3483.500	LSE	14:33:45
474	3483.500	LSE	14:33:45
2	3483.500	LSE	14:33:19
487	3483.500	LSE	14:33:19
200	3484.000	LSE	14:33:18
46	3485.500	LSE	14:33:00
442	3485.500	LSE	14:33:00
521	3486.500	BATE	14:32:48
26	3486.500	BATE	14:32:48
150	3486.500	BATE	14:32:48
47	3487.000	LSE	14:32:46
141	3487.000	LSE	14:32:46
47	3487.000	LSE	14:32:46
240	3487.000	LSE	14:32:46
596	3487.500	CHIX	14:32:34
224	3488.500	LSE	14:32:34
44	3488.500	LSE	14:32:34
224	3488.500	LSE	14:32:34
499	3489.000	LSE	14:32:33
150	3488.500	LSE	14:32:20
150	3488.500	LSE	14:32:20
168	3488.000	LSE	14:32:03
200	3488.000	LSE	14:32:03
544	3489.000	LSE	14:31:56
327	3487.500	CHIX	14:31:45
382	3487.500	CHIX	14:31:45
547	3488.500	LSE	14:31:39
165	3489.000	LSE	14:31:37
113	3489.000	LSE	14:31:37
504	3487.500	LSE	14:31:19
48	3487.500	LSE	14:31:19
288	3487.500	LSE	14:31:01
49	3487.500	LSE	14:31:01
150	3487.500	LSE	14:31:01
52	3487.500	LSE	14:31:01
580	3490.000	CHIX	14:30:49
10	3490.000	BATE	14:30:49
594	3490.000	BATE	14:30:49
530	3490.000	LSE	14:30:49
513	3490.500	LSE	14:30:45
623	3490.500	CHIX	14:30:45
149	3491.000	LSE	14:30:40
147	3491.000	LSE	14:30:17
165	3491.000	LSE	14:30:17
200	3491.000	LSE	14:30:17
76	3491.000	LSE	14:30:17
49	3491.000	LSE	14:30:17
343	3491.000	LSE	14:30:17
93	3491.000	LSE	14:30:17
464	3481.500	LSE	14:29:56
168	3482.000	LSE	14:29:56
130	3482.000	LSE	14:29:56
100	3482.000	LSE	14:29:56
566	3481.000	LSE	14:29:39
126	3481.000	LSE	14:28:50
32	3481.000	LSE	14:28:50
18	3481.000	LSE	14:28:50
200	3481.000	LSE	14:28:50
135	3481.000	LSE	14:28:50
158	3481.000	LSE	14:28:50
541	3481.000	BATE	14:28:50
17	3481.000	BATE	14:28:50
70	3481.000	BATE	14:28:50
44	3481.500	CHIX	14:28:02
584	3481.500	CHIX	14:28:02
168	3482.000	LSE	14:27:51
276	3482.000	LSE	14:27:51
122	3482.000	LSE	14:27:51
252	3482.000	LSE	14:27:51
61	3482.000	LSE	14:27:50
260	3481.500	LSE	14:26:40
130	3481.500	LSE	14:26:40
390	3481.500	LSE	14:26:40
49	3481.500	LSE	14:26:40
32	3481.500	LSE	14:26:08
398	3481.500	LSE	14:26:08
50	3481.500	LSE	14:26:08
15	3481.500	LSE	14:26:08
11	3481.500	LSE	14:26:08
18	3481.500	LSE	14:26:08
779	3481.500	LSE	14:26:08
663	3479.500	CHIX	14:24:16
489	3481.000	LSE	14:23:36
693	3481.500	BATE	14:23:11
79	3482.000	LSE	14:22:47
196	3482.000	LSE	14:22:18
138	3482.000	LSE	14:22:18
266	3482.000	LSE	14:22:18
102	3481.000	LSE	14:21:55
165	3481.500	LSE	14:20:43
134	3481.500	LSE	14:20:43
180	3481.500	LSE	14:20:43
624	3481.000	CHIX	14:20:43
134	3481.500	LSE	14:20:37
547	3481.000	LSE	14:19:13
198	3482.000	LSE	14:18:02
132	3482.000	LSE	14:18:02
132	3481.500	LSE	14:18:02
95	3481.500	LSE	14:18:02
134	3481.500	LSE	14:18:02
134	3482.000	LSE	14:18:02
60	3482.000	LSE	14:18:02
105	3481.000	LSE	14:16:42
58	3481.000	LSE	14:16:36
477	3481.000	LSE	14:16:36
26	3481.000	LSE	14:16:36
116	3481.500	CHIX	14:15:58
568	3481.500	CHIX	14:15:58
200	3480.000	LSE	14:15:01
134	3480.000	LSE	14:15:01
200	3480.000	LSE	14:15:01
132	3480.000	LSE	14:15:01
539	3481.000	LSE	14:13:20
118	3481.000	CHIX	14:12:45
380	3481.000	BATE	14:12:45
532	3481.000	LSE	14:11:47
89	3481.000	CHIX	14:11:47
27	3481.000	BATE	14:11:47
99	3481.000	BATE	14:11:47
445	3481.000	CHIX	14:11:47
26	3481.000	BATE	14:11:47
150	3481.000	BATE	14:11:47
17	3481.000	BATE	14:11:47
567	3481.500	LSE	14:11:32
268	3480.500	LSE	14:08:31
205	3480.500	LSE	14:08:31
588	3481.000	LSE	14:08:01
574	3481.000	LSE	14:06:15
466	3480.500	LSE	14:04:52
624	3481.000	LSE	14:03:59
680	3481.000	CHIX	14:03:59
432	3480.500	LSE	14:01:39
35	3480.500	LSE	14:01:36
548	3481.000	LSE	14:01:33
89	3481.000	BATE	14:01:33
73	3481.000	BATE	14:01:33
18	3481.000	BATE	14:01:33
29	3481.000	BATE	14:01:33
19	3481.000	LSE	14:01:33
433	3481.000	BATE	14:01:33
483	3480.000	LSE	13:59:44
625	3480.500	LSE	13:59:04
644	3480.500	CHIX	13:59:04
140	3480.500	LSE	13:57:33
525	3478.500	LSE	13:55:30
580	3479.000	CHIX	13:55:29
579	3479.500	LSE	13:55:20
527	3478.500	LSE	13:53:02
573	3480.500	CHIX	13:52:01
591	3480.500	BATE	13:52:01
152	3481.000	LSE	13:51:51
176	3481.000	LSE	13:51:51
223	3481.000	LSE	13:51:51
368	3481.000	LSE	13:51:51
207	3481.000	LSE	13:51:51
491	3480.000	LSE	13:50:12
1	3480.000	LSE	13:50:11
124	3480.000	LSE	13:49:06
200	3480.000	LSE	13:49:06
176	3480.000	LSE	13:49:06
70	3480.000	LSE	13:49:06
765	3479.000	LSE	13:46:37
196	3479.000	LSE	13:45:15
68	3479.000	LSE	13:45:15
301	3479.000	LSE	13:45:15
543	3477.500	LSE	13:42:55
169	3477.500	CHIX	13:42:55
431	3477.500	CHIX	13:42:55
95	3478.000	LSE	13:42:14
50	3477.500	LSE	13:41:58
10	3477.500	LSE	13:41:58
444	3477.500	LSE	13:41:58
10	3477.500	LSE	13:41:58
285	3479.000	CHIX	13:39:01
32	3479.000	CHIX	13:39:01
11	3479.000	CHIX	13:39:00
476	3479.500	LSE	13:39:00
281	3479.500	BATE	13:39:00
7	3479.500	BATE	13:39:00
200	3479.500	BATE	13:39:00
62	3479.500	BATE	13:39:00
62	3479.500	BATE	13:39:00
36	3479.500	BATE	13:39:00
77	3480.000	LSE	13:38:44
267	3480.000	LSE	13:38:44
191	3480.000	LSE	13:38:44
39	3479.000	CHIX	13:37:57
121	3479.000	BATE	13:37:53
128	3479.000	CHIX	13:37:51
120	3479.000	CHIX	13:37:50
56	3479.000	CHIX	13:37:48
445	3479.000	LSE	13:35:43
98	3479.000	LSE	13:35:43
574	3480.000	LSE	13:34:58
279	3480.000	LSE	13:34:40
335	3480.000	LSE	13:34:40
464	3480.000	LSE	13:33:02
107	3480.000	CHIX	13:33:02
478	3480.000	CHIX	13:33:02
529	3480.500	LSE	13:32:30
465	3478.500	LSE	13:31:34
21	3478.500	LSE	13:31:34
551	3480.500	LSE	13:29:34
564	3481.000	LSE	13:28:52
547	3481.000	CHIX	13:28:52
442	3481.000	BATE	13:28:52
134	3481.000	CHIX	13:28:52
204	3481.000	BATE	13:28:52
239	3481.500	LSE	13:28:17
358	3478.500	LSE	13:25:30
155	3478.500	LSE	13:25:30
636	3479.000	LSE	13:25:30
119	3478.000	LSE	13:24:19
116	3476.500	LSE	13:22:28
265	3476.500	LSE	13:22:28
76	3476.500	LSE	13:22:28
53	3476.500	LSE	13:22:28
637	3477.000	CHIX	13:20:27
239	3477.500	LSE	13:20:27
235	3477.500	LSE	13:20:27
443	3475.500	LSE	13:17:59
96	3475.500	LSE	13:17:59
536	3476.000	LSE	13:17:45
584	3476.000	CHIX	13:17:45
160	3475.500	LSE	13:16:11
434	3475.500	LSE	13:16:11
639	3475.000	BATE	13:12:56
99	3475.000	LSE	13:12:23
265	3475.000	LSE	13:12:23
16	3474.500	LSE	13:11:22
191	3474.500	LSE	13:11:22
188	3474.500	LSE	13:11:22
565	3474.000	LSE	13:09:42
151	3472.500	CHIX	13:07:09
443	3472.500	CHIX	13:07:09
558	3472.500	LSE	13:07:09
180	3472.000	LSE	13:05:33
150	3471.500	LSE	13:04:37
152	3471.500	LSE	13:04:37
95	3471.500	LSE	13:04:37
140	3471.000	LSE	13:04:37
173	3471.000	LSE	13:04:37
173	3470.000	LSE	13:03:32
511	3470.500	LSE	13:01:52
475	3471.000	LSE	13:01:45
698	3470.500	CHIX	12:58:37
514	3470.000	LSE	12:58:37
629	3470.500	BATE	12:58:37
152	3470.500	LSE	12:55:53
150	3470.500	LSE	12:55:53
271	3470.500	LSE	12:55:53
464	3471.500	LSE	12:55:05
545	3471.000	LSE	12:53:17
152	3471.500	LSE	12:53:10
150	3471.500	LSE	12:53:10
152	3471.500	LSE	12:49:46
210	3471.500	LSE	12:49:46
200	3471.500	LSE	12:49:46
16	3472.000	LSE	12:49:46
460	3471.500	LSE	12:49:46
637	3471.500	CHIX	12:49:46
460	3472.000	LSE	12:49:01
34	3470.000	LSE	12:46:25
230	3470.500	BATE	12:46:24
42	3470.500	BATE	12:46:06
150	3471.500	LSE	12:44:59
152	3471.500	LSE	12:44:59
192	3471.500	LSE	12:44:59
36	3471.500	LSE	12:44:59
357	3471.500	CHIX	12:44:59
506	3471.500	LSE	12:44:59
21	3471.500	CHIX	12:44:59
287	3471.500	CHIX	12:44:59
80	3472.000	LSE	12:44:59
200	3472.000	LSE	12:44:59
37	3470.500	BATE	12:41:29
338	3470.500	BATE	12:41:29
486	3470.500	LSE	12:41:29
22	3471.000	LSE	12:39:30
500	3471.000	LSE	12:39:30
486	3473.000	LSE	12:37:27
23	3473.000	LSE	12:37:27
568	3472.000	LSE	12:36:28
570	3472.000	CHIX	12:36:28
529	3470.000	LSE	12:34:04
229	3466.500	CHIX	12:32:03
5	3467.000	LSE	12:32:03
152	3466.500	LSE	12:32:03
200	3466.500	LSE	12:32:03
150	3466.500	LSE	12:32:03
566	3467.000	LSE	12:32:03
483	3466.000	LSE	12:28:49
541	3466.500	LSE	12:27:58
627	3467.000	BATE	12:25:20
689	3467.500	CHIX	12:24:37
540	3467.500	LSE	12:24:37
535	3468.000	LSE	12:22:16
200	3468.500	LSE	12:21:00
27	3469.000	LSE	12:20:25
405	3469.000	LSE	12:19:52
62	3469.000	LSE	12:19:52
137	3469.000	CHIX	12:18:13
468	3469.000	CHIX	12:18:13
23	3469.000	CHIX	12:18:13
24	3469.500	LSE	12:18:12
15	3469.500	LSE	12:18:12
150	3469.500	LSE	12:18:12
152	3469.500	LSE	12:18:12
210	3469.500	LSE	12:18:12
833	3469.500	LSE	12:18:12
490	3468.500	LSE	12:13:11
509	3469.000	LSE	12:11:19
55	3469.000	LSE	12:09:26
430	3469.000	LSE	12:09:26
85	3469.000	LSE	12:09:26
633	3469.500	CHIX	12:09:25
701	3469.500	BATE	12:09:25
558	3468.500	LSE	12:07:30
200	3468.500	LSE	12:05:27
150	3468.500	LSE	12:05:27
122	3468.500	LSE	12:05:27
119	3469.000	LSE	12:05:10
122	3469.500	LSE	12:04:10
150	3469.500	LSE	12:04:10
634	3470.000	CHIX	12:04:10
150	3470.000	LSE	12:03:47
122	3470.000	LSE	12:03:47
150	3470.000	LSE	12:03:47
523	3470.000	LSE	12:03:47
190	3470.000	LSE	12:03:02
93	3468.500	LSE	12:01:11
98	3468.500	LSE	12:01:11
38	3468.500	LSE	12:01:11
215	3468.500	LSE	12:01:11
19	3468.500	LSE	12:01:11
551	3469.500	LSE	11:59:59
7	3470.000	LSE	11:59:10
651	3470.000	BATE	11:59:10
634	3470.500	CHIX	11:59:10
530	3470.000	LSE	11:59:10
539	3470.000	LSE	11:58:16
236	3470.000	LSE	11:58:05
214	3469.500	LSE	11:56:46
563	3468.000	LSE	11:54:38
540	3468.500	LSE	11:52:31
65	3468.500	LSE	11:52:31
493	3469.000	CHIX	11:52:30
101	3469.000	CHIX	11:52:30
122	3469.500	LSE	11:52:08
57	3469.500	LSE	11:52:08
115	3469.500	LSE	11:52:08
444	3467.000	LSE	11:48:33
72	3467.000	LSE	11:48:33
161	3466.000	CHIX	11:47:48
200	3468.000	LSE	11:46:34
118	3468.000	LSE	11:46:34
200	3468.000	LSE	11:46:33
120	3468.000	LSE	11:46:33
469	3468.000	LSE	11:46:33
499	3469.500	LSE	11:42:46
533	3472.000	LSE	11:40:34
174	3472.500	BATE	11:40:34
500	3472.500	BATE	11:40:34
689	3472.500	CHIX	11:40:34
310	3473.500	LSE	11:39:16
192	3474.000	LSE	11:38:16
187	3474.000	LSE	11:38:16
181	3474.000	LSE	11:38:16
558	3473.500	LSE	11:37:23
200	3475.000	LSE	11:33:17
225	3475.000	LSE	11:33:17
71	3475.000	LSE	11:33:17
569	3475.000	LSE	11:33:17
162	3476.000	CHIX	11:32:25
580	3476.000	LSE	11:32:25
84	3476.000	CHIX	11:32:25
444	3476.000	CHIX	11:32:25
570	3473.500	LSE	11:29:40
512	3470.500	LSE	11:27:56
11	3469.000	BATE	11:25:42
85	3469.000	BATE	11:25:42
500	3469.000	BATE	11:25:42
513	3472.500	LSE	11:24:17
600	3472.500	CHIX	11:24:17
543	3473.500	LSE	11:23:13
402	3474.000	LSE	11:21:21
117	3474.000	LSE	11:21:21
123	3473.000	CHIX	11:19:53
500	3473.000	CHIX	11:19:53
86	3473.500	LSE	11:19:53
442	3473.500	LSE	11:19:53
396	3473.500	LSE	11:19:53
125	3473.500	LSE	11:19:53
160	3471.500	LSE	11:17:01
46	3471.500	LSE	11:17:01
124	3471.500	LSE	11:17:01
202	3471.500	LSE	11:16:42
327	3471.500	LSE	11:16:42
160	3470.500	LSE	11:15:20
163	3470.500	LSE	11:15:20
200	3470.500	LSE	11:15:20
113	3470.500	LSE	11:15:20
12	3470.500	LSE	11:15:20
285	3470.500	LSE	11:14:20
287	3470.500	LSE	11:14:20
573	3470.500	BATE	11:14:20
611	3470.500	CHIX	11:14:20
139	3470.000	LSE	11:11:31
200	3470.000	LSE	11:10:31
285	3470.000	LSE	11:10:31
242	3469.500	LSE	11:09:24
495	3471.000	LSE	11:08:23
57	3471.000	LSE	11:07:30
5	3471.000	LSE	11:07:30
163	3471.000	LSE	11:07:30
679	3470.500	LSE	11:07:21
584	3471.000	LSE	11:05:33
591	3471.000	CHIX	11:05:33
504	3471.000	BATE	11:02:43
70	3471.000	BATE	11:02:43
127	3472.000	LSE	11:01:16
104	3472.000	LSE	11:01:16
130	3472.000	LSE	11:01:16
402	3471.500	LSE	11:00:13
84	3471.500	LSE	11:00:13
397	3470.500	CHIX	10:59:09
216	3470.500	CHIX	10:59:09
200	3471.000	LSE	10:59:01
115	3471.000	LSE	10:59:01
475	3471.000	LSE	10:57:35
539	3471.000	LSE	10:56:44
503	3471.500	LSE	10:55:18
170	3471.000	LSE	10:54:33
170	3471.000	LSE	10:54:11
174	3471.000	LSE	10:54:11
92	3471.000	LSE	10:54:11
200	3470.000	LSE	10:51:48
486	3471.000	LSE	10:51:47
613	3471.000	CHIX	10:51:47
462	3470.000	LSE	10:48:56
266	3470.500	LSE	10:48:17
78	3470.500	LSE	10:48:16
200	3470.500	LSE	10:48:16
475	3473.000	LSE	10:45:22
177	3473.500	BATE	10:44:11
275	3473.500	CHIX	10:44:11
493	3473.500	BATE	10:44:11
38	3473.500	BATE	10:44:11
420	3473.500	CHIX	10:44:11
435	3474.000	LSE	10:44:07
146	3474.000	LSE	10:44:07
510	3474.500	LSE	10:41:33
62	3474.000	LSE	10:40:52
573	3474.000	LSE	10:40:51
588	3474.000	LSE	10:40:51
56	3474.000	LSE	10:40:51
414	3470.000	LSE	10:36:07
108	3470.000	LSE	10:36:07
628	3470.000	CHIX	10:36:07
226	3468.500	LSE	10:33:41
174	3468.500	LSE	10:33:41
69	3468.500	LSE	10:33:41
336	3468.000	LSE	10:32:18
132	3468.000	LSE	10:32:18
618	3469.000	LSE	10:31:27
313	3469.000	CHIX	10:31:27
42	3469.000	CHIX	10:31:27
703	3469.000	BATE	10:31:27
323	3469.000	CHIX	10:31:27
227	3470.000	LSE	10:30:58
174	3470.000	LSE	10:30:58
173	3470.000	LSE	10:30:58
476	3469.500	LSE	10:27:33
477	3470.000	LSE	10:27:33
512	3470.500	LSE	10:26:05
483	3470.500	LSE	10:22:41
227	3472.500	LSE	10:21:30
174	3472.500	LSE	10:21:30
117	3472.500	LSE	10:21:30
674	3472.000	CHIX	10:21:30
200	3472.500	LSE	10:21:12
704	3473.000	LSE	10:19:44
490	3474.000	LSE	10:19:38
572	3473.000	LSE	10:17:18
622	3473.000	BATE	10:17:18
697	3473.000	CHIX	10:17:18
68	3471.500	LSE	10:14:11
142	3471.500	LSE	10:14:11
320	3471.500	LSE	10:14:11
248	3472.000	LSE	10:14:11
280	3472.000	LSE	10:14:11
503	3469.500	LSE	10:10:52
510	3473.500	LSE	10:10:02
481	3474.500	LSE	10:10:02
701	3473.000	CHIX	10:10:02
192	3473.500	BATE	10:07:54
14	3473.500	BATE	10:07:54
11	3473.500	BATE	10:07:54
107	3473.500	BATE	10:07:54
7	3473.500	BATE	10:07:54
145	3474.000	LSE	10:07:54
147	3474.000	LSE	10:07:54
190	3474.000	LSE	10:07:54
150	3474.000	LSE	10:07:54
53	3474.000	LSE	10:07:54
67	3473.500	CHIX	10:07:54
31	3473.500	BATE	10:07:54
24	3473.500	CHIX	10:07:54
559	3473.500	CHIX	10:07:54
226	3473.500	BATE	10:07:54
548	3474.000	LSE	10:07:16
192	3471.000	LSE	10:04:49
147	3471.000	LSE	10:04:49
145	3470.000	LSE	10:03:46
497	3470.000	LSE	10:03:46
569	3467.500	LSE	10:00:12
562	3467.500	LSE	09:59:53
506	3466.500	LSE	09:57:45
550	3468.500	LSE	09:56:07
227	3468.500	CHIX	09:54:23
32	3468.500	CHIX	09:54:23
23	3468.500	CHIX	09:54:23
61	3468.500	CHIX	09:54:23
90	3468.500	CHIX	09:54:23
75	3468.500	CHIX	09:54:23
22	3468.500	CHIX	09:54:23
362	3468.500	LSE	09:54:23
70	3468.500	CHIX	09:54:23
57	3468.500	CHIX	09:54:23
148	3468.500	LSE	09:54:23
200	3470.000	LSE	09:52:56
310	3470.000	LSE	09:52:56
556	3476.500	LSE	09:51:04
445	3476.000	BATE	09:50:06
266	3476.000	BATE	09:50:06
516	3473.000	LSE	09:49:03
25	3473.000	LSE	09:49:03
344	3471.500	CHIX	09:48:36
500	3471.500	LSE	09:48:36
283	3471.500	CHIX	09:48:36
32	3469.000	LSE	09:46:55
44	3469.000	LSE	09:46:54
48	3469.000	LSE	09:46:54
179	3469.000	LSE	09:46:54
3	3469.000	LSE	09:46:54
200	3469.000	LSE	09:46:53
515	3469.000	LSE	09:44:36
475	3469.000	LSE	09:43:21
516	3470.000	LSE	09:41:17
345	3470.000	CHIX	09:41:17
247	3470.000	CHIX	09:41:17
568	3470.000	LSE	09:40:01
587	3469.500	LSE	09:39:28
571	3468.000	LSE	09:36:06
634	3468.500	BATE	09:34:18
59	3468.500	BATE	09:34:18
474	3469.500	LSE	09:34:15
675	3471.000	CHIX	09:33:19
259	3471.000	LSE	09:32:00
224	3471.000	LSE	09:32:00
87	3471.500	LSE	09:32:00
540	3471.000	LSE	09:32:00
185	3469.500	CHIX	09:30:35
10	3469.500	CHIX	09:30:35
480	3469.500	CHIX	09:30:33
567	3470.000	LSE	09:30:33
475	3468.500	LSE	09:30:06
418	3468.000	LSE	09:28:07
59	3468.000	LSE	09:28:07
180	3467.500	LSE	09:27:01
108	3467.500	LSE	09:27:01
735	3467.500	LSE	09:27:01
221	3464.000	LSE	09:23:33
300	3464.000	LSE	09:23:33
120	3465.000	BATE	09:23:22
370	3465.000	BATE	09:23:22
719	3465.500	LSE	09:23:22
145	3465.000	BATE	09:23:22
609	3465.500	CHIX	09:23:22
290	3465.000	LSE	09:20:06
152	3465.000	LSE	09:20:06
200	3465.500	LSE	09:19:58
294	3465.500	LSE	09:19:58
168	3465.500	LSE	09:18:58
200	3465.500	LSE	09:18:58
506	3466.500	LSE	09:17:20
443	3466.000	LSE	09:15:58
663	3466.000	CHIX	09:15:58
105	3466.000	LSE	09:15:58
517	3467.500	LSE	09:15:12
6	3467.000	LSE	09:14:46
95	3466.000	LSE	09:14:35
180	3467.000	LSE	09:13:36
465	3467.000	LSE	09:13:36
540	3467.000	CHIX	09:13:36
653	3467.000	BATE	09:13:36
153	3467.000	CHIX	09:13:36
80	3467.500	LSE	09:12:53
160	3467.500	LSE	09:12:53
511	3467.000	LSE	09:11:06
570	3467.000	CHIX	09:11:06
70	3468.000	LSE	09:10:47
175	3468.000	LSE	09:10:47
51	3468.000	LSE	09:10:47
134	3468.000	LSE	09:10:47
195	3468.000	LSE	09:10:10
154	3468.000	LSE	09:10:10
182	3468.000	LSE	09:10:10
776	3468.500	LSE	09:09:10
52	3466.500	LSE	09:06:57
587	3465.000	LSE	09:06:27
518	3464.500	LSE	09:05:03
507	3465.500	LSE	09:04:31
268	3465.500	CHIX	09:04:31
305	3465.500	CHIX	09:04:31
499	3464.500	LSE	09:03:51
676	3461.000	BATE	09:01:46
85	3462.000	LSE	09:01:46
179	3462.000	LSE	09:01:46
105	3462.000	LSE	09:01:46
107	3462.000	LSE	09:01:46
517	3461.500	LSE	09:00:32
499	3461.500	LSE	08:59:51
200	3462.500	LSE	08:59:03
567	3462.500	LSE	08:59:03
537	3464.500	LSE	08:57:18
650	3464.500	CHIX	08:57:18
76	3464.000	LSE	08:55:43
165	3464.000	LSE	08:55:43
80	3464.000	LSE	08:55:43
200	3464.000	LSE	08:55:43
231	3464.000	BATE	08:55:43
175	3464.000	CHIX	08:55:43
54	3464.000	BATE	08:55:43
313	3464.000	CHIX	08:55:43
308	3464.000	BATE	08:55:43
687	3464.000	LSE	08:55:43
213	3464.000	CHIX	08:55:43
558	3460.000	LSE	08:52:11
560	3460.000	LSE	08:52:11
521	3456.500	LSE	08:50:15
470	3460.000	LSE	08:48:43
543	3461.000	LSE	08:48:43
308	3461.000	CHIX	08:48:43
389	3461.000	CHIX	08:48:43
165	3461.000	LSE	08:47:49
179	3461.000	LSE	08:47:49
140	3461.000	LSE	08:47:37
47	3461.000	LSE	08:47:37
163	3461.000	LSE	08:47:37
158	3461.000	LSE	08:47:37
163	3457.000	LSE	08:44:37
143	3457.000	LSE	08:44:37
200	3457.000	LSE	08:44:37
165	3457.000	LSE	08:44:37
143	3457.000	LSE	08:44:37
200	3457.000	LSE	08:44:37
87	3461.000	LSE	08:43:02
439	3461.000	LSE	08:43:02
100	3462.000	LSE	08:42:02
570	3462.000	LSE	08:42:01
640	3458.500	CHIX	08:40:24
485	3458.500	LSE	08:40:24
668	3459.500	LSE	08:40:24
460	3455.500	LSE	08:37:54
267	3457.000	LSE	08:37:18
293	3457.000	LSE	08:37:18
149	3458.500	CHIX	08:35:33
63	3458.500	CHIX	08:35:33
492	3458.500	LSE	08:35:33
200	3458.500	CHIX	08:35:33
203	3458.500	CHIX	08:35:33
469	3459.500	LSE	08:35:23
200	3460.500	LSE	08:34:50
26	3460.500	LSE	08:34:50
143	3459.500	LSE	08:33:58
132	3459.500	LSE	08:33:58
476	3462.000	LSE	08:33:11
96	3462.000	LSE	08:33:11
678	3460.000	BATE	08:32:25
630	3459.500	BATE	08:32:25
663	3460.000	CHIX	08:32:25
529	3461.500	LSE	08:32:13
108	3460.500	LSE	08:30:34
143	3460.500	LSE	08:30:34
234	3460.500	LSE	08:30:34
479	3462.500	LSE	08:30:17
570	3463.000	LSE	08:30:17
573	3463.000	CHIX	08:27:45
527	3464.000	LSE	08:27:42
506	3465.000	LSE	08:27:15
482	3467.000	LSE	08:26:20
12	3470.500	LSE	08:25:10
200	3470.500	LSE	08:25:10
98	3470.000	LSE	08:25:10
200	3470.000	LSE	08:25:10
549	3470.500	LSE	08:25:10
200	3466.000	LSE	08:23:24
229	3466.000	LSE	08:23:24
677	3466.000	CHIX	08:23:23
59	3466.500	BATE	08:23:21
607	3466.500	BATE	08:23:21
743	3466.500	LSE	08:23:21
318	3467.000	LSE	08:21:12
235	3467.000	LSE	08:21:12
56	3464.000	LSE	08:20:24
458	3464.000	LSE	08:20:24
16	3465.000	LSE	08:19:36
30	3465.000	LSE	08:19:36
16	3465.000	LSE	08:19:36
30	3465.000	LSE	08:19:36
110	3465.000	LSE	08:19:26
200	3465.000	LSE	08:19:25
521	3464.500	CHIX	08:19:00
186	3464.500	CHIX	08:19:00
508	3465.000	LSE	08:18:32
521	3465.500	LSE	08:18:32
314	3468.000	BATE	08:17:06
38	3468.000	BATE	08:17:06
339	3468.000	BATE	08:17:06
613	3468.000	CHIX	08:17:06
200	3469.000	LSE	08:17:05
200	3468.500	LSE	08:17:05
80	3469.000	LSE	08:17:05
59	3469.000	LSE	08:17:05
552	3469.000	LSE	08:17:05
200	3469.000	LSE	08:16:42
38	3468.000	LSE	08:16:27
200	3468.000	LSE	08:16:27
289	3468.000	LSE	08:16:27
189	3468.000	LSE	08:16:27
232	3466.500	LSE	08:14:27
276	3466.500	LSE	08:14:27
504	3465.500	LSE	08:13:34
403	3462.500	LSE	08:13:03
129	3462.500	LSE	08:13:03
216	3460.500	CHIX	08:12:31
297	3460.500	CHIX	08:12:31
53	3460.500	CHIX	08:12:31
77	3460.500	CHIX	08:12:31
568	3461.000	LSE	08:12:17
538	3460.000	LSE	08:11:37
189	3463.500	LSE	08:11:14
346	3463.500	LSE	08:11:14
60	3465.500	LSE	08:09:47
310	3465.500	LSE	08:09:47
200	3465.500	LSE	08:09:47
540	3465.500	LSE	08:09:47
622	3466.000	CHIX	08:09:45
299	3467.000	BATE	08:09:41
25	3467.000	BATE	08:09:40
172	3467.000	BATE	08:09:40
12	3467.000	BATE	08:09:40
95	3467.000	BATE	08:09:40
493	3468.500	LSE	08:09:00
484	3470.500	LSE	08:08:25
468	3473.500	LSE	08:07:20
101	3473.500	LSE	08:07:20
440	3473.500	LSE	08:07:20
83	3473.500	LSE	08:07:20
106	3473.500	CHIX	08:07:20
498	3473.500	CHIX	08:07:20
234	3472.500	BATE	08:06:11
154	3472.500	BATE	08:06:11
290	3472.500	BATE	08:06:11
478	3473.000	LSE	08:06:11
587	3473.000	CHIX	08:06:11
870	3473.500	CHIX	08:05:51
461	3474.000	LSE	08:05:51
537	3473.500	LSE	08:05:06
477	3474.000	LSE	08:04:58
164	3474.000	LSE	08:04:58
200	3474.000	LSE	08:04:58
117	3474.000	LSE	08:04:53
567	3472.000	LSE	08:04:27
483	3470.000	LSE	08:04:15
99	3468.000	LSE	08:04:10
69	3468.000	LSE	08:04:10
52	3468.000	LSE	08:04:10
330	3462.000	LSE	08:02:38
132	3462.000	LSE	08:02:38
493	3462.500	LSE	08:02:37
60	3462.500	LSE	08:02:37
484	3463.000	LSE	08:02:37
73	3463.000	LSE	08:02:37
41	3460.500	LSE	08:01:08
300	3460.500	LSE	08:01:08
221	3460.500	LSE	08:01:08
674	3465.500	CHIX	08:00:50
458	3468.000	LSE	08:00:50
100	3468.000	LSE	08:00:50
51	3470.000	LSE	08:00:45
64	3468.500	BATE	08:00:30
291	3468.500	BATE	08:00:30
232	3468.500	BATE	08:00:30
169	3465.000	LSE	08:00:15
298	3465.000	LSE	08:00:15
49	3465.000	LSE	08:00:15
541	3466.000	LSE	08:00:14

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

POSQZLFLLELXBBF

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53