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

2nd Mar 2022 07:00

RNS Number : 2773D

British American Tobacco PLC

02 March 2022

British American Tobacco p.l.c.

02 March 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:	01 March 2022
Number of ordinary shares of 25 pence each purchased:	300,000
Highest price paid per share (pence):	3298p
Lowest price paid per share (pence):	3230p
Volume weighted average price paid per share (pence):	3262.5925p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 165,940,718 of its shares in Treasury. The Company has 2,290,680,941 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 01 March 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	01/03/2022	210,000	3,262.6226	LSE
British American Tobacco p.l.c.	GB0002875804	01/03/2022	50,000	3,262.4847	CHIX
British American Tobacco p.l.c.	GB0002875804	01/03/2022	40,000	3,262.5693	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
101	3236.500	LSE	16:24:05
47	3236.000	BATE	16:23:49
36	3236.000	CHIX	16:23:49
77	3235.500	CHIX	16:23:49
165	3235.500	LSE	16:23:48
147	3235.500	LSE	16:23:48
99	3235.500	BATE	16:23:34
57	3236.500	CHIX	16:23:19
31	3236.500	CHIX	16:23:19
554	3236.000	LSE	16:23:18
105	3237.500	BATE	16:22:58
21	3237.500	LSE	16:22:58
610	3237.500	LSE	16:22:58
86	3237.000	CHIX	16:22:56
98	3237.000	CHIX	16:22:38
122	3237.000	BATE	16:22:38
3	3238.000	CHIX	16:22:31
13	3238.000	BATE	16:22:31
110	3238.000	BATE	16:22:31
51	3238.000	CHIX	16:22:31
32	3238.000	CHIX	16:22:31
78	3237.500	CHIX	16:22:31
9	3238.000	LSE	16:22:31
179	3238.000	LSE	16:22:31
273	3238.000	LSE	16:22:31
52	3238.000	LSE	16:22:31
22	3238.000	LSE	16:22:31
627	3235.500	LSE	16:21:57
103	3236.500	BATE	16:21:41
90	3237.000	CHIX	16:21:34
250	3237.000	LSE	16:21:34
83	3237.500	CHIX	16:21:29
2	3237.500	BATE	16:21:29
91	3237.500	BATE	16:21:29
96	3236.000	CHIX	16:20:59
626	3236.500	LSE	16:20:53
105	3236.000	BATE	16:20:44
90	3236.500	CHIX	16:20:39
250	3236.500	LSE	16:20:39
98	3236.500	LSE	16:20:39
64	3236.500	LSE	16:20:39
84	3236.500	CHIX	16:20:14
153	3236.000	LSE	16:20:10
66	3236.000	LSE	16:20:10
103	3236.000	BATE	16:19:45
1	3237.000	CHIX	16:19:27
27	3237.000	CHIX	16:19:27
25	3237.000	CHIX	16:19:27
27	3237.000	CHIX	16:19:27
646	3237.000	LSE	16:19:27
84	3237.500	CHIX	16:19:00
120	3237.500	BATE	16:19:00
521	3238.000	LSE	16:18:53
86	3238.000	CHIX	16:18:35
110	3240.000	BATE	16:18:10
112	3240.500	BATE	16:18:04
544	3240.500	LSE	16:18:04
98	3240.500	CHIX	16:18:04
7	3241.000	CHIX	16:17:56
73	3241.000	CHIX	16:17:45
16	3241.000	CHIX	16:17:45
81	3241.000	CHIX	16:17:30
558	3241.000	LSE	16:17:30
109	3239.000	BATE	16:16:47
94	3239.500	CHIX	16:16:47
577	3240.000	LSE	16:16:46
88	3239.500	CHIX	16:16:09
103	3240.000	BATE	16:16:02
110	3241.500	BATE	16:15:54
531	3241.500	LSE	16:15:54
141	3242.500	CHIX	16:15:42
97	3243.000	CHIX	16:15:26
600	3241.500	LSE	16:15:10
129	3242.500	LSE	16:14:55
129	3242.500	LSE	16:14:55
100	3241.000	BATE	16:14:36
110	3241.500	BATE	16:14:35
97	3241.500	CHIX	16:14:35
11	3241.000	CHIX	16:13:59
51	3241.000	CHIX	16:13:59
32	3241.000	CHIX	16:13:59
578	3240.500	LSE	16:13:58
106	3240.000	CHIX	16:13:19
101	3240.000	BATE	16:13:19
250	3240.500	LSE	16:13:17
234	3240.500	LSE	16:13:17
144	3240.500	LSE	16:13:17
146	3240.500	BATE	16:13:17
90	3240.500	CHIX	16:13:17
16	3239.500	CHIX	16:12:37
73	3239.500	CHIX	16:12:31
572	3239.500	LSE	16:12:27
123	3238.500	BATE	16:12:04
99	3239.000	CHIX	16:11:59
627	3238.500	LSE	16:11:33
90	3238.500	CHIX	16:11:30
49	3237.500	BATE	16:11:09
75	3237.500	BATE	16:11:09
89	3237.000	CHIX	16:10:43
559	3237.000	LSE	16:10:43
106	3237.500	BATE	16:10:26
94	3237.500	CHIX	16:10:26
612	3236.000	LSE	16:09:56
95	3236.500	CHIX	16:09:01
106	3237.000	BATE	16:08:58
1	3237.000	BATE	16:08:58
87	3237.000	CHIX	16:08:58
587	3237.500	LSE	16:08:58
99	3237.500	CHIX	16:08:47
115	3237.500	BATE	16:08:12
539	3238.000	LSE	16:08:08
116	3238.500	CHIX	16:07:50
106	3238.500	BATE	16:07:50
171	3239.000	LSE	16:07:50
68	3239.000	BATE	16:07:50
41	3239.000	BATE	16:07:50
90	3238.000	CHIX	16:07:03
180	3238.000	LSE	16:07:01
415	3238.000	LSE	16:07:00
327	3237.000	LSE	16:06:23
231	3237.000	LSE	16:06:22
84	3237.500	CHIX	16:06:22
42	3237.500	CHIX	16:06:22
41	3237.500	CHIX	16:06:14
86	3241.000	CHIX	16:05:30
183	3241.000	LSE	16:05:30
300	3241.000	LSE	16:05:29
90	3241.000	LSE	16:05:29
118	3242.000	BATE	16:05:20
250	3243.500	LSE	16:05:17
98	3245.000	CHIX	16:05:03
97	3245.000	CHIX	16:04:52
106	3245.000	BATE	16:04:52
104	3245.500	BATE	16:04:38
105	3246.000	CHIX	16:04:38
251	3246.000	LSE	16:04:23
291	3246.000	LSE	16:04:23
546	3246.500	LSE	16:04:23
88	3245.000	CHIX	16:03:38
112	3246.000	BATE	16:03:11
647	3246.500	LSE	16:03:10
123	3246.500	BATE	16:03:10
150	3246.500	CHIX	16:03:10
107	3247.000	BATE	16:03:10
250	3247.500	LSE	16:02:57
99	3247.000	CHIX	16:02:57
1	3247.500	CHIX	16:02:47
86	3247.000	CHIX	16:02:02
210	3247.000	LSE	16:02:02
353	3247.000	LSE	16:02:02
50	3247.000	LSE	16:01:46
19	3247.500	CHIX	16:01:46
72	3247.500	CHIX	16:01:46
117	3247.000	BATE	16:01:40
11	3247.500	CHIX	16:01:33
77	3247.500	CHIX	16:01:33
145	3248.000	LSE	16:01:28
495	3248.000	LSE	16:01:28
149	3242.500	LSE	16:00:38
17	3242.500	CHIX	16:00:38
101	3245.500	BATE	16:00:04
226	3246.500	LSE	16:00:04
107	3246.500	BATE	16:00:04
97	3246.500	CHIX	16:00:04
90	3246.500	CHIX	16:00:04
305	3246.500	LSE	16:00:03
552	3247.000	LSE	15:59:41
93	3246.000	CHIX	15:59:05
114	3247.500	BATE	15:59:02
91	3247.500	CHIX	15:59:02
88	3247.500	BATE	15:58:45
34	3247.500	BATE	15:58:44
528	3248.000	LSE	15:58:41
98	3247.500	CHIX	15:58:18
115	3248.000	BATE	15:58:00
594	3248.000	LSE	15:57:55
260	3248.500	LSE	15:57:34
8	3248.500	CHIX	15:57:34
170	3248.500	CHIX	15:57:34
96	3249.000	CHIX	15:57:17
113	3248.500	BATE	15:56:55
590	3249.500	LSE	15:56:49
46	3250.500	CHIX	15:56:46
48	3250.500	CHIX	15:56:46
626	3249.000	LSE	15:56:24
105	3246.000	BATE	15:55:21
18	3246.500	CHIX	15:55:21
79	3246.500	CHIX	15:55:21
582	3247.500	LSE	15:55:10
56	3248.000	BATE	15:55:10
47	3248.000	BATE	15:55:10
91	3248.000	CHIX	15:55:10
89	3249.000	CHIX	15:54:36
550	3249.000	LSE	15:54:36
118	3247.500	BATE	15:53:45
87	3248.000	CHIX	15:53:42
2	3248.500	LSE	15:53:42
619	3248.500	LSE	15:53:42
12	3248.500	BATE	15:53:42
67	3248.500	BATE	15:53:42
23	3248.500	BATE	15:53:42
108	3249.500	CHIX	15:53:30
96	3249.500	CHIX	15:53:30
210	3249.500	LSE	15:52:58
394	3249.500	LSE	15:52:58
113	3249.500	BATE	15:51:56
184	3250.000	BATE	15:51:53
48	3250.000	CHIX	15:51:51
52	3250.000	CHIX	15:51:51
52	3250.000	CHIX	15:51:51
13	3250.000	CHIX	15:51:51
52	3250.000	CHIX	15:51:51
616	3250.000	LSE	15:51:40
87	3250.000	CHIX	15:51:32
11	3250.000	LSE	15:50:59
557	3250.000	LSE	15:50:59
113	3248.500	BATE	15:50:13
95	3249.000	CHIX	15:50:05
352	3249.000	LSE	15:50:05
120	3249.000	BATE	15:50:05
86	3249.000	CHIX	15:50:05
272	3249.000	LSE	15:49:53
76	3248.000	BATE	15:49:20
42	3248.000	BATE	15:49:20
81	3248.000	CHIX	15:49:20
706	3248.500	LSE	15:49:13
177	3248.500	BATE	15:49:13
258	3248.500	CHIX	15:49:13
268	3247.000	LSE	15:48:36
330	3247.000	LSE	15:48:36
100	3242.000	CHIX	15:47:48
6	3242.000	BATE	15:47:48
52	3242.000	BATE	15:47:48
52	3242.000	BATE	15:47:48
544	3240.000	LSE	15:47:14
83	3240.000	CHIX	15:47:14
81	3239.000	CHIX	15:46:49
350	3239.000	LSE	15:46:35
182	3239.000	LSE	15:46:35
117	3236.000	BATE	15:45:51
80	3236.500	LSE	15:45:14
367	3236.500	LSE	15:45:14
99	3236.500	LSE	15:45:14
83	3236.500	CHIX	15:45:14
80	3236.500	LSE	15:45:14
27	3237.500	CHIX	15:45:11
22	3237.000	CHIX	15:45:05
68	3237.000	CHIX	15:45:05
119	3236.500	BATE	15:44:28
105	3236.500	CHIX	15:44:28
583	3237.000	LSE	15:44:10
116	3237.000	BATE	15:44:10
530	3237.500	LSE	15:44:00
80	3238.000	CHIX	15:43:58
19	3234.500	BATE	15:42:49
284	3235.000	LSE	15:42:49
257	3235.000	LSE	15:42:49
96	3235.500	CHIX	15:42:34
105	3234.500	BATE	15:42:32
81	3236.000	CHIX	15:42:32
50	3236.000	CHIX	15:42:32
47	3236.000	CHIX	15:42:32
107	3236.500	BATE	15:42:32
125	3236.500	BATE	15:42:32
595	3236.000	LSE	15:42:11
88	3236.000	CHIX	15:42:11
31	3233.000	CHIX	15:41:41
62	3233.000	CHIX	15:41:40
357	3233.000	LSE	15:41:25
34	3233.000	BATE	15:41:25
81	3233.000	BATE	15:41:25
244	3233.000	LSE	15:41:25
85	3230.500	CHIX	15:40:27
83	3230.000	CHIX	15:40:00
528	3230.000	LSE	15:39:51
95	3230.000	LSE	15:39:51
552	3230.000	LSE	15:39:35
90	3230.500	CHIX	15:38:54
119	3231.500	BATE	15:38:09
86	3233.000	CHIX	15:38:07
115	3233.500	BATE	15:38:07
609	3233.500	LSE	15:38:07
84	3234.500	CHIX	15:37:28
23	3234.500	CHIX	15:37:28
44	3234.500	CHIX	15:37:28
14	3234.500	CHIX	15:37:28
603	3235.500	LSE	15:37:12
86	3236.000	CHIX	15:36:59
112	3237.500	BATE	15:36:33
117	3238.000	CHIX	15:36:30
608	3238.500	LSE	15:36:30
605	3239.000	LSE	15:36:30
112	3238.500	BATE	15:36:30
89	3239.000	CHIX	15:36:30
97	3237.000	CHIX	15:35:13
559	3237.000	LSE	15:34:50
102	3237.500	BATE	15:34:22
94	3239.000	CHIX	15:34:13
108	3240.000	BATE	15:34:11
124	3240.000	BATE	15:34:11
628	3240.500	LSE	15:34:10
93	3240.000	CHIX	15:34:00
42	3240.000	CHIX	15:34:00
48	3240.000	CHIX	15:33:59
250	3240.500	LSE	15:33:39
641	3240.000	LSE	15:32:30
104	3240.500	BATE	15:32:30
122	3241.000	BATE	15:32:06
94	3241.000	CHIX	15:32:05
83	3241.000	CHIX	15:32:04
118	3241.500	BATE	15:32:04
239	3241.500	LSE	15:32:04
300	3241.500	LSE	15:32:04
82	3241.500	CHIX	15:32:02
105	3241.500	CHIX	15:32:02
2	3240.500	CHIX	15:31:26
6	3240.500	LSE	15:31:20
48	3240.500	LSE	15:31:20
100	3240.500	LSE	15:31:20
200	3240.500	LSE	15:31:14
100	3240.500	LSE	15:31:13
100	3240.500	LSE	15:31:07
95	3240.500	CHIX	15:30:54
4	3240.500	LSE	15:30:50
99	3239.000	CHIX	15:29:52
118	3239.500	BATE	15:29:52
136	3240.000	BATE	15:29:52
301	3240.500	LSE	15:29:52
212	3240.500	LSE	15:29:52
16	3240.500	LSE	15:29:52
116	3240.500	CHIX	15:29:47
448	3241.000	LSE	15:29:45
73	3241.000	LSE	15:29:45
25	3238.000	CHIX	15:28:53
528	3238.500	LSE	15:28:18
250	3239.000	LSE	15:28:16
88	3237.500	CHIX	15:27:41
120	3237.500	BATE	15:27:41
9	3238.000	CHIX	15:27:39
28	3238.000	CHIX	15:27:39
61	3238.000	CHIX	15:27:39
113	3238.000	BATE	15:27:39
85	3238.000	CHIX	15:27:05
598	3239.000	LSE	15:26:51
565	3240.000	LSE	15:26:37
90	3238.500	CHIX	15:25:48
1	3238.500	CHIX	15:25:48
83	3238.500	CHIX	15:25:48
34	3239.500	BATE	15:25:42
69	3239.500	BATE	15:25:42
453	3240.000	LSE	15:25:41
100	3240.000	LSE	15:25:41
43	3240.000	LSE	15:25:33
50	3240.000	LSE	15:25:33
137	3240.500	BATE	15:24:49
80	3241.500	CHIX	15:24:49
71	3242.000	CHIX	15:24:48
19	3242.000	CHIX	15:24:48
81	3242.000	CHIX	15:24:48
100	3242.500	BATE	15:24:48
531	3243.000	LSE	15:24:47
593	3241.500	LSE	15:23:44
20	3241.500	LSE	15:23:44
83	3241.500	CHIX	15:23:44
76	3246.000	BATE	15:22:43
114	3246.000	CHIX	15:22:43
31	3246.000	BATE	15:22:43
581	3246.000	LSE	15:22:43
99	3246.000	CHIX	15:22:43
122	3246.000	BATE	15:22:43
101	3246.000	BATE	15:22:43
98	3246.000	CHIX	15:21:44
563	3246.500	LSE	15:21:44
124	3246.500	BATE	15:21:44
121	3247.000	BATE	15:21:44
121	3246.000	CHIX	15:21:22
100	3247.000	CHIX	15:21:19
649	3245.000	LSE	15:20:53
84	3240.500	CHIX	15:19:54
81	3240.500	CHIX	15:19:54
299	3240.500	LSE	15:19:54
222	3240.500	LSE	15:19:54
521	3241.500	LSE	15:19:53
619	3241.500	LSE	15:18:23
123	3241.500	BATE	15:18:23
61	3242.000	CHIX	15:18:03
31	3242.000	CHIX	15:18:03
88	3241.500	CHIX	15:17:38
111	3243.000	BATE	15:17:23
56	3243.500	CHIX	15:17:21
25	3243.500	CHIX	15:17:21
4	3243.500	CHIX	15:17:21
196	3243.500	CHIX	15:17:21
528	3243.500	LSE	15:17:20
120	3244.000	BATE	15:17:20
272	3243.500	LSE	15:16:53
22	3243.500	BATE	15:16:53
108	3243.500	LSE	15:16:53
69	3243.500	LSE	15:16:53
155	3243.500	LSE	15:16:53
69	3243.500	BATE	15:16:53
14	3243.500	BATE	15:16:53
9	3243.500	BATE	15:16:53
556	3244.500	LSE	15:15:44
75	3244.500	CHIX	15:15:44
13	3244.500	CHIX	15:15:44
10	3245.000	BATE	15:15:41
100	3245.000	BATE	15:15:41
17	3246.500	LSE	15:15:00
588	3246.500	LSE	15:15:00
81	3246.500	CHIX	15:15:00
135	3246.500	BATE	15:15:00
93	3245.000	CHIX	15:14:11
171	3247.000	BATE	15:14:04
85	3248.000	CHIX	15:14:02
545	3248.500	LSE	15:14:02
94	3249.000	CHIX	15:13:27
627	3250.000	LSE	15:13:00
131	3250.500	CHIX	15:12:55
565	3250.000	LSE	15:12:19
91	3250.000	CHIX	15:12:19
33	3249.000	CHIX	15:11:39
56	3249.000	CHIX	15:11:39
581	3250.000	LSE	15:11:38
116	3252.000	BATE	15:10:54
97	3252.500	CHIX	15:10:54
526	3253.500	LSE	15:10:54
122	3254.000	BATE	15:10:22
125	3255.500	BATE	15:10:17
94	3255.500	CHIX	15:10:17
611	3256.000	LSE	15:10:06
94	3255.500	CHIX	15:09:26
38	3256.000	BATE	15:09:25
62	3256.000	BATE	15:09:25
96	3256.000	CHIX	15:09:25
76	3256.000	BATE	15:09:25
38	3256.000	BATE	15:09:25
648	3256.500	LSE	15:09:13
114	3258.000	CHIX	15:08:41
98	3258.000	CHIX	15:08:41
309	3259.000	LSE	15:08:15
309	3259.000	LSE	15:08:15
1	3258.500	BATE	15:07:52
117	3258.500	BATE	15:07:52
100	3259.000	CHIX	15:07:50
2	3259.000	CHIX	15:07:50
222	3258.500	LSE	15:07:35
327	3258.500	LSE	15:07:35
124	3261.500	BATE	15:06:44
93	3262.000	CHIX	15:06:44
107	3263.000	BATE	15:06:40
568	3264.000	LSE	15:06:28
87	3264.000	CHIX	15:06:09
87	3266.000	CHIX	15:05:43
648	3268.500	LSE	15:05:26
96	3269.000	CHIX	15:05:13
110	3267.500	BATE	15:04:48
99	3268.000	CHIX	15:04:41
226	3268.000	LSE	15:04:41
372	3268.000	LSE	15:04:41
88	3268.000	CHIX	15:04:41
87	3268.000	CHIX	15:04:41
100	3268.000	BATE	15:04:41
48	3269.000	CHIX	15:04:30
44	3269.000	CHIX	15:04:30
24	3269.000	CHIX	15:04:30
15	3268.500	BATE	15:04:21
42	3268.500	BATE	15:04:21
45	3268.500	BATE	15:04:21
582	3269.000	LSE	15:04:21
145	3269.000	BATE	15:04:21
5	3268.000	BATE	15:03:59
588	3267.500	LSE	15:03:42
100	3267.500	CHIX	15:03:30
100	3267.500	CHIX	15:03:30
157	3267.500	BATE	15:03:30
115	3267.500	BATE	15:03:30
250	3268.000	LSE	15:03:30
101	3268.000	CHIX	15:03:17
47	3269.000	LSE	15:03:17
583	3269.000	LSE	15:03:17
104	3261.000	LSE	15:01:59
429	3261.000	LSE	15:01:59
91	3261.000	LSE	15:01:59
97	3260.500	CHIX	15:01:27
11	3261.000	CHIX	15:01:26
73	3261.000	CHIX	15:01:26
95	3261.000	CHIX	15:01:26
93	3261.500	CHIX	15:01:07
94	3261.500	CHIX	15:01:07
522	3262.000	LSE	15:01:07
250	3262.500	LSE	15:01:06
623	3259.500	LSE	15:00:21
114	3259.500	BATE	15:00:21
143	3260.500	BATE	15:00:21
99	3257.500	CHIX	14:59:41
589	3258.000	LSE	14:59:41
90	3258.000	CHIX	14:59:41
250	3258.500	LSE	14:59:37
551	3257.500	LSE	14:58:45
36	3258.000	BATE	14:58:43
18	3258.000	BATE	14:58:43
59	3258.000	BATE	14:58:43
79	3259.000	CHIX	14:58:37
16	3259.000	CHIX	14:58:37
92	3260.000	CHIX	14:58:04
5	3260.500	BATE	14:58:04
110	3260.500	BATE	14:58:04
121	3260.500	BATE	14:58:04
520	3260.500	LSE	14:58:04
138	3261.000	BATE	14:57:54
82	3261.000	CHIX	14:57:54
574	3260.000	LSE	14:57:13
95	3260.000	CHIX	14:57:13
11	3260.000	CHIX	14:57:13
74	3260.000	CHIX	14:57:13
110	3262.000	BATE	14:56:48
550	3262.000	LSE	14:56:48
121	3262.000	BATE	14:56:48
1	3262.000	BATE	14:56:48
250	3262.000	LSE	14:56:33
277	3264.000	LSE	14:56:05
108	3264.000	CHIX	14:56:03
82	3265.000	CHIX	14:55:45
592	3265.000	LSE	14:55:17
41	3265.000	CHIX	14:55:17
25	3265.000	CHIX	14:55:17
29	3265.000	CHIX	14:55:17
98	3265.500	CHIX	14:55:17
629	3264.500	LSE	14:54:32
4	3264.500	BATE	14:54:32
27	3264.500	BATE	14:54:32
87	3264.500	BATE	14:54:32
6	3266.000	CHIX	14:54:18
62	3266.000	CHIX	14:54:09
28	3266.000	CHIX	14:54:09
63	3266.500	BATE	14:54:08
13	3266.500	BATE	14:54:08
95	3266.500	CHIX	14:54:08
31	3266.500	BATE	14:54:08
166	3267.000	LSE	14:54:05
356	3267.000	LSE	14:54:05
30	3267.000	CHIX	14:53:36
59	3267.000	CHIX	14:53:36
34	3267.500	BATE	14:53:32
68	3267.500	BATE	14:53:32
17	3267.500	BATE	14:53:32
250	3268.500	LSE	14:53:31
127	3268.500	LSE	14:53:31
86	3268.000	CHIX	14:53:03
594	3268.500	LSE	14:52:52
49	3269.000	BATE	14:52:50
250	3268.500	LSE	14:52:27
93	3268.000	CHIX	14:52:09
100	3269.500	CHIX	14:52:00
576	3269.000	LSE	14:51:51
97	3268.000	CHIX	14:51:10
61	3268.500	BATE	14:51:10
57	3268.500	BATE	14:51:10
139	3269.500	LSE	14:51:04
460	3269.500	LSE	14:51:04
85	3270.000	CHIX	14:50:48
10	3271.500	BATE	14:50:26
102	3271.500	BATE	14:50:26
109	3271.500	BATE	14:50:26
130	3273.000	LSE	14:50:16
46	3273.000	LSE	14:50:16
55	3273.000	LSE	14:50:16
275	3273.000	LSE	14:50:16
58	3273.000	LSE	14:50:16
32	3273.000	CHIX	14:50:07
38	3273.000	CHIX	14:50:07
21	3273.000	CHIX	14:50:07
3	3273.000	CHIX	14:50:07
88	3272.500	BATE	14:49:40
115	3272.500	BATE	14:49:40
24	3272.500	BATE	14:49:40
63	3273.000	CHIX	14:49:32
26	3273.000	CHIX	14:49:32
84	3273.000	CHIX	14:49:32
62	3273.500	CHIX	14:49:28
26	3273.500	CHIX	14:49:28
21	3273.500	CHIX	14:49:28
14	3273.500	CHIX	14:49:28
72	3273.500	BATE	14:49:24
51	3273.500	BATE	14:49:24
359	3274.000	LSE	14:49:21
250	3274.000	LSE	14:49:21
21	3274.000	CHIX	14:49:12
552	3274.000	LSE	14:48:59
87	3274.000	LSE	14:48:59
76	3274.500	LSE	14:48:58
63	3274.500	LSE	14:48:58
25	3274.500	LSE	14:48:58
42	3274.500	CHIX	14:48:57
1	3274.500	CHIX	14:48:57
86	3270.000	CHIX	14:48:21
113	3270.000	BATE	14:48:21
26	3270.500	CHIX	14:48:19
26	3270.500	CHIX	14:48:17
20	3270.500	CHIX	14:48:16
26	3270.500	CHIX	14:48:16
250	3270.000	LSE	14:48:02
282	3270.000	LSE	14:48:02
66	3270.500	LSE	14:48:01
55	3270.500	LSE	14:48:01
309	3270.500	LSE	14:48:01
26	3270.500	CHIX	14:47:51
26	3270.500	CHIX	14:47:51
103	3269.000	BATE	14:47:06
491	3269.500	LSE	14:47:01
101	3270.000	CHIX	14:46:56
26	3270.000	CHIX	14:46:56
64	3269.500	LSE	14:46:54
26	3270.000	CHIX	14:46:54
26	3270.500	CHIX	14:46:52
2	3270.000	CHIX	14:46:52
38	3270.500	CHIX	14:46:52
112	3270.000	LSE	14:46:22
451	3270.000	LSE	14:46:22
26	3270.500	CHIX	14:46:22
250	3270.500	LSE	14:46:16
114	3270.000	BATE	14:45:56
38	3271.000	BATE	14:45:54
35	3271.000	BATE	14:45:54
47	3271.000	BATE	14:45:54
68	3273.000	CHIX	14:45:49
26	3273.000	CHIX	14:45:49
107	3273.000	BATE	14:45:40
534	3273.500	LSE	14:45:40
80	3273.500	CHIX	14:45:29
52	3274.500	CHIX	14:44:56
42	3274.500	CHIX	14:44:56
50	3275.000	BATE	14:44:56
91	3275.000	CHIX	14:44:56
53	3275.000	BATE	14:44:56
74	3275.500	LSE	14:44:52
250	3275.500	LSE	14:44:52
44	3275.500	LSE	14:44:52
36	3275.500	LSE	14:44:52
166	3275.500	LSE	14:44:52
120	3275.500	BATE	14:44:46
329	3276.500	LSE	14:44:45
250	3276.500	LSE	14:44:45
118	3275.000	BATE	14:44:30
26	3275.000	CHIX	14:44:21
5	3275.500	CHIX	14:44:20
200	3275.000	CHIX	14:44:12
26	3275.000	CHIX	14:44:12
29	3275.500	LSE	14:44:10
145	3275.500	LSE	14:44:10
145	3275.500	LSE	14:44:10
12	3275.500	LSE	14:44:10
260	3275.500	LSE	14:44:10
250	3275.000	LSE	14:43:22
107	3275.000	BATE	14:43:19
36	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:13
26	3276.000	CHIX	14:43:02
581	3275.500	LSE	14:43:00
26	3276.000	CHIX	14:42:49
123	3276.000	BATE	14:42:48
36	3276.000	BATE	14:42:48
38	3276.000	BATE	14:42:48
39	3275.500	BATE	14:42:22
73	3275.500	BATE	14:42:22
579	3276.000	LSE	14:42:21
21	3276.500	CHIX	14:42:15
21	3276.500	CHIX	14:42:15
20	3276.500	CHIX	14:42:15
26	3276.500	CHIX	14:42:15
21	3276.500	CHIX	14:42:15
143	3276.500	LSE	14:42:14
26	3276.500	CHIX	14:42:12
20	3276.500	CHIX	14:42:12
21	3276.500	CHIX	14:42:12
29	3276.500	CHIX	14:42:12
26	3276.500	CHIX	14:42:12
80	3277.000	CHIX	14:42:07
90	3274.500	CHIX	14:41:51
112	3274.500	BATE	14:41:51
67	3275.000	LSE	14:41:51
250	3275.000	LSE	14:41:51
94	3275.000	CHIX	14:41:43
568	3275.500	LSE	14:41:43
51	3275.500	LSE	14:41:43
26	3275.000	CHIX	14:41:33
567	3271.000	LSE	14:40:37
134	3272.500	BATE	14:40:25
32	3273.000	BATE	14:40:25
81	3273.000	BATE	14:40:25
106	3273.000	BATE	14:40:25
110	3273.500	CHIX	14:40:10
250	3274.500	LSE	14:40:09
280	3274.500	LSE	14:40:09
90	3274.000	CHIX	14:39:56
180	3275.500	LSE	14:39:52
250	3275.500	LSE	14:39:52
250	3275.500	LSE	14:39:52
51	3272.000	CHIX	14:39:13
100	3272.000	CHIX	14:39:13
17	3272.000	CHIX	14:39:13
26	3271.500	CHIX	14:39:13
35	3272.000	CHIX	14:39:13
55	3272.000	CHIX	14:39:13
26	3272.000	CHIX	14:39:13
614	3272.000	LSE	14:39:08
89	3272.000	CHIX	14:39:08
280	3272.500	LSE	14:39:08
240	3272.500	LSE	14:39:08
250	3272.500	LSE	14:39:00
97	3265.000	CHIX	14:37:43
18	3265.000	BATE	14:37:42
90	3265.000	BATE	14:37:42
17	3265.000	BATE	14:37:42
40	3265.000	BATE	14:37:42
54	3265.000	BATE	14:37:42
540	3266.000	LSE	14:37:42
26	3266.500	CHIX	14:37:20
71	3266.500	CHIX	14:37:20
1	3266.500	CHIX	14:37:19
135	3266.500	LSE	14:37:19
48	3266.500	LSE	14:37:19
58	3266.500	LSE	14:37:19
302	3266.500	LSE	14:37:19
573	3266.500	LSE	14:36:52
80	3267.000	CHIX	14:36:49
122	3267.500	BATE	14:36:49
102	3268.000	BATE	14:36:37
121	3268.000	BATE	14:36:37
135	3268.500	LSE	14:36:36
250	3268.500	LSE	14:36:36
250	3268.500	LSE	14:36:36
112	3268.500	BATE	14:36:36
74	3269.000	CHIX	14:36:33
47	3268.500	CHIX	14:36:09
12	3268.500	CHIX	14:36:09
27	3268.500	CHIX	14:36:09
27	3268.500	CHIX	14:36:09
12	3268.500	CHIX	14:36:09
46	3268.500	CHIX	14:36:09
12	3268.500	CHIX	14:36:09
16	3268.500	CHIX	14:36:09
12	3268.500	CHIX	14:36:09
14	3268.500	CHIX	14:36:09
62	3268.500	CHIX	14:36:09
26	3268.500	CHIX	14:36:09
28	3269.000	BATE	14:36:09
3	3268.500	BATE	14:36:09
108	3269.000	BATE	14:36:01
481	3269.500	LSE	14:35:58
57	3269.500	LSE	14:35:58
250	3269.500	LSE	14:35:51
170	3269.500	BATE	14:35:39
113	3269.000	CHIX	14:35:32
98	3269.000	CHIX	14:35:32
89	3269.000	LSE	14:35:23
150	3269.000	LSE	14:35:23
408	3269.000	LSE	14:35:23
89	3266.000	CHIX	14:35:00
55	3265.500	CHIX	14:34:59
26	3266.000	CHIX	14:34:59
46	3266.500	CHIX	14:34:52
116	3264.500	BATE	14:34:39
580	3264.500	LSE	14:34:39
117	3264.500	BATE	14:34:39
128	3264.500	CHIX	14:34:39
304	3265.000	LSE	14:34:39
7	3265.000	CHIX	14:34:31
46	3265.000	CHIX	14:34:31
84	3264.500	CHIX	14:34:30
112	3264.500	BATE	14:34:30
9	3264.500	BATE	14:34:30
140	3264.000	LSE	14:34:13
50	3264.000	LSE	14:34:13
60	3264.000	LSE	14:34:13
262	3264.000	LSE	14:34:13
113	3264.000	LSE	14:34:13
262	3264.000	LSE	14:34:13
26	3263.500	CHIX	14:34:03
26	3262.000	CHIX	14:33:46
118	3262.000	CHIX	14:33:46
34	3262.500	LSE	14:33:41
113	3262.500	LSE	14:33:41
317	3262.500	LSE	14:33:41
113	3262.500	LSE	14:33:41
470	3263.000	LSE	14:33:40
149	3263.000	LSE	14:33:40
46	3263.000	CHIX	14:32:45
96	3263.000	CHIX	14:32:42
592	3263.500	LSE	14:32:41
92	3263.500	CHIX	14:32:41
119	3263.500	BATE	14:32:41
85	3264.000	CHIX	14:32:38
119	3264.000	BATE	14:32:38
100	3264.000	BATE	14:32:38
121	3264.500	LSE	14:32:38
121	3264.500	LSE	14:32:38
41	3264.500	LSE	14:32:38
625	3264.500	LSE	14:32:37
164	3264.500	CHIX	14:32:37
100	3264.500	BATE	14:32:37
35	3265.500	BATE	14:32:33
38	3265.500	BATE	14:32:33
22	3265.500	BATE	14:32:33
35	3265.500	BATE	14:32:33
38	3265.500	BATE	14:32:33
533	3265.000	LSE	14:32:27
137	3264.000	LSE	14:32:12
403	3264.000	LSE	14:32:12
58	3262.500	BATE	14:31:59
58	3262.500	BATE	14:31:59
47	3261.000	BATE	14:31:30
13	3261.000	CHIX	14:31:29
27	3261.000	CHIX	14:31:29
13	3261.000	CHIX	14:31:29
55	3261.000	CHIX	14:31:29
46	3261.000	CHIX	14:31:29
46	3261.000	CHIX	14:31:29
13	3261.000	CHIX	14:31:29
28	3261.000	CHIX	14:31:29
70	3261.000	CHIX	14:31:29
9	3261.000	CHIX	14:31:29
104	3261.000	BATE	14:31:29
137	3261.500	BATE	14:31:14
597	3261.500	LSE	14:31:14
80	3261.500	CHIX	14:31:14
85	3261.500	CHIX	14:31:14
598	3262.000	LSE	14:31:14
95	3263.000	LSE	14:31:13
113	3263.000	LSE	14:31:13
82	3263.000	LSE	14:31:13
120	3263.000	LSE	14:31:13
43	3263.000	LSE	14:31:13
35	3263.000	LSE	14:31:13
16	3263.000	LSE	14:31:13
30	3263.000	CHIX	14:31:04
28	3263.000	CHIX	14:31:04
28	3263.000	CHIX	14:31:04
47	3263.000	CHIX	14:31:04
27	3263.000	CHIX	14:31:04
223	3262.500	LSE	14:31:01
42	3262.500	LSE	14:30:59
51	3262.500	LSE	14:30:59
223	3262.500	LSE	14:30:59
525	3259.000	LSE	14:30:16
210	3254.500	LSE	14:29:52
376	3254.500	LSE	14:29:52
95	3254.500	CHIX	14:29:17
110	3254.500	CHIX	14:29:17
121	3255.000	BATE	14:29:08
339	3255.000	LSE	14:29:08
233	3255.000	LSE	14:29:08
94	3255.000	CHIX	14:29:08
119	3255.000	BATE	14:28:04
132	3255.000	BATE	14:28:04
474	3255.000	LSE	14:28:04
34	3255.000	LSE	14:28:04
20	3255.000	BATE	14:28:04
100	3255.000	BATE	14:28:04
139	3255.000	BATE	14:28:04
81	3255.500	CHIX	14:28:00
250	3255.500	LSE	14:28:00
274	3255.500	LSE	14:28:00
26	3255.500	CHIX	14:28:00
1	3255.500	CHIX	14:27:54
83	3255.500	CHIX	14:27:54
39	3255.000	LSE	14:27:43
9	3255.000	CHIX	14:27:35
11	3255.000	CHIX	14:27:35
166	3255.000	CHIX	14:27:31
208	3254.000	LSE	14:27:31
208	3254.000	LSE	14:27:31
144	3254.500	LSE	14:27:13
388	3254.500	LSE	14:27:13
4	3254.000	LSE	14:27:07
70	3253.500	CHIX	14:26:06
127	3253.500	CHIX	14:26:06
6	3253.500	CHIX	14:26:06
260	3253.000	LSE	14:26:06
112	3253.000	BATE	14:26:00
18	3253.000	CHIX	14:25:43
106	3253.000	LSE	14:25:43
70	3253.000	CHIX	14:25:43
424	3253.000	LSE	14:25:43
610	3252.500	LSE	14:24:47
100	3252.500	BATE	14:24:47
160	3252.500	CHIX	14:24:47
493	3251.000	LSE	14:21:33
91	3251.000	LSE	14:21:33
26	3251.500	CHIX	14:21:30
88	3251.500	CHIX	14:21:30
480	3251.000	LSE	14:21:23
46	3251.000	LSE	14:21:23
97	3250.000	CHIX	14:19:31
641	3251.000	LSE	14:19:21
117	3251.000	BATE	14:19:21
88	3251.000	CHIX	14:19:21
2	3251.000	BATE	14:19:21
44	3251.500	CHIX	14:17:43
118	3254.000	BATE	14:16:20
92	3255.000	CHIX	14:16:20
105	3255.500	BATE	14:16:11
547	3256.000	LSE	14:15:37
96	3256.500	CHIX	14:15:34
196	3255.500	LSE	14:14:00
324	3255.500	LSE	14:14:00
30	3256.000	CHIX	14:13:58
63	3256.000	CHIX	14:13:58
68	3256.000	BATE	14:13:51
87	3256.000	CHIX	14:13:18
107	3256.000	BATE	14:13:18
49	3257.000	BATE	14:12:40
41	3257.000	LSE	14:12:40
480	3257.000	LSE	14:12:40
64	3257.000	BATE	14:12:40
250	3257.500	LSE	14:12:23
93	3257.500	LSE	14:12:23
38	3257.500	LSE	14:12:23
28	3257.000	CHIX	14:12:10
26	3257.000	CHIX	14:12:10
85	3257.000	CHIX	14:12:10
28	3257.000	CHIX	14:12:10
26	3257.000	CHIX	14:11:20
96	3256.500	CHIX	14:09:27
102	3256.500	BATE	14:09:27
84	3257.000	CHIX	14:09:21
546	3257.000	LSE	14:09:19
549	3257.500	LSE	14:09:19
31	3256.000	LSE	14:07:17
38	3256.000	LSE	14:07:17
182	3256.000	LSE	14:07:17
96	3257.000	CHIX	14:06:33
105	3258.000	BATE	14:05:59
101	3259.500	BATE	14:05:26
324	3260.000	LSE	14:05:10
240	3260.000	LSE	14:05:10
20	3261.000	CHIX	14:05:09
82	3260.500	CHIX	14:05:09
92	3261.500	CHIX	14:04:14
56	3262.000	CHIX	14:04:02
39	3262.000	BATE	14:04:02
182	3262.000	LSE	14:04:02
12	3262.000	LSE	14:04:02
257	3262.000	LSE	14:04:02
144	3262.000	LSE	14:04:02
108	3262.000	BATE	14:04:02
16	3262.000	BATE	14:04:02
84	3262.500	CHIX	14:02:50
94	3263.000	CHIX	14:02:29
597	3262.500	LSE	14:01:41
104	3262.500	BATE	14:00:49
86	3264.500	CHIX	13:59:42
625	3265.000	LSE	13:59:42
123	3265.000	BATE	13:59:42
99	3265.500	CHIX	13:59:26
314	3266.000	LSE	13:58:18
233	3266.000	LSE	13:58:18
111	3266.500	BATE	13:58:08
110	3266.500	BATE	13:58:08
97	3266.500	CHIX	13:58:08
26	3267.500	CHIX	13:56:50
17	3267.000	LSE	13:56:08
593	3267.000	LSE	13:56:08
98	3267.000	CHIX	13:55:50
26	3267.000	CHIX	13:54:59
9	3267.000	CHIX	13:54:31
31	3267.000	CHIX	13:54:26
49	3267.000	CHIX	13:54:26
99	3267.000	LSE	13:54:24
448	3267.000	LSE	13:54:24
99	3267.000	LSE	13:54:24
109	3266.000	BATE	13:53:07
95	3266.500	CHIX	13:53:05
653	3267.000	LSE	13:53:05
55	3267.000	BATE	13:53:05
58	3267.000	BATE	13:53:05
82	3267.000	CHIX	13:53:05
35	3266.500	BATE	13:51:16
75	3266.500	BATE	13:51:16
56	3266.500	BATE	13:51:16
84	3266.500	CHIX	13:51:16
64	3266.500	BATE	13:51:16
146	3266.500	CHIX	13:50:10
26	3266.500	CHIX	13:50:10
608	3266.500	LSE	13:49:30
93	3264.000	CHIX	13:48:18
600	3264.500	LSE	13:47:41
110	3264.500	BATE	13:47:41
118	3265.000	BATE	13:47:41
97	3265.000	CHIX	13:47:41
595	3264.500	LSE	13:46:05
123	3264.500	BATE	13:46:05
158	3265.000	CHIX	13:46:01
26	3264.500	CHIX	13:45:54
3	3264.500	LSE	13:45:54
64	3264.500	LSE	13:45:43
72	3264.500	LSE	13:45:43
77	3264.500	LSE	13:45:43
113	3264.500	LSE	13:45:43
257	3264.000	LSE	13:44:09
324	3264.000	LSE	13:44:09
12	3264.500	CHIX	13:42:46
108	3264.500	CHIX	13:42:46
125	3264.500	CHIX	13:42:40
3	3262.000	LSE	13:41:02
559	3262.000	LSE	13:40:52
117	3262.000	BATE	13:40:52
603	3263.000	LSE	13:39:00
99	3263.500	CHIX	13:38:48
93	3263.500	CHIX	13:38:45
108	3263.500	BATE	13:38:45
319	3264.000	LSE	13:38:09
365	3264.000	LSE	13:38:09
98	3263.500	BATE	13:36:07
88	3263.500	CHIX	13:36:07
21	3263.500	BATE	13:36:07
11	3263.500	CHIX	13:36:07
53	3263.500	CHIX	13:35:07
83	3263.500	CHIX	13:35:07
601	3263.500	LSE	13:35:07
99	3263.500	BATE	13:35:07
18	3263.500	BATE	13:35:07
33	3263.500	CHIX	13:35:07
443	3264.500	LSE	13:33:06
139	3264.500	LSE	13:33:06
16	3265.000	CHIX	13:33:03
100	3265.000	CHIX	13:33:03
111	3263.500	BATE	13:32:11
68	3264.000	CHIX	13:32:00
26	3264.000	CHIX	13:32:00
85	3264.500	CHIX	13:31:20
59	3265.000	BATE	13:31:20
581	3265.000	LSE	13:31:20
43	3265.000	BATE	13:31:20
483	3265.500	LSE	13:30:29
86	3265.500	LSE	13:30:29
83	3265.500	CHIX	13:30:29
87	3265.500	CHIX	13:28:59
106	3265.500	BATE	13:28:54
18	3265.500	BATE	13:28:54
39	3265.500	BATE	13:28:54
56	3265.500	BATE	13:28:54
29	3265.500	BATE	13:28:54
622	3266.500	LSE	13:28:04
92	3267.000	CHIX	13:27:47
83	3266.500	CHIX	13:26:08
510	3267.500	LSE	13:26:08
45	3267.500	LSE	13:26:08
81	3267.000	CHIX	13:26:08
119	3264.500	BATE	13:23:20
124	3265.000	BATE	13:23:19
167	3266.000	LSE	13:23:13
422	3266.000	LSE	13:23:13
88	3266.000	CHIX	13:23:13
90	3264.000	CHIX	13:21:38
105	3263.500	BATE	13:20:37
87	3264.500	CHIX	13:19:49
618	3265.000	LSE	13:19:49
102	3264.000	BATE	13:19:02
83	3264.000	CHIX	13:19:02
215	3264.500	LSE	13:18:54
370	3264.500	LSE	13:18:54
84	3264.500	CHIX	13:18:54
608	3261.000	LSE	13:14:26
122	3261.000	BATE	13:14:26
81	3261.000	CHIX	13:14:26
51	3261.500	BATE	13:13:23
98	3261.500	CHIX	13:13:23
56	3261.500	BATE	13:13:23
94	3261.000	CHIX	13:11:36
629	3261.500	LSE	13:11:16
76	3260.000	CHIX	13:09:13
12	3260.000	CHIX	13:09:13
106	3260.500	BATE	13:09:12
99	3261.000	CHIX	13:09:12
335	3261.500	LSE	13:08:23
250	3261.500	LSE	13:08:23
97	3261.500	BATE	13:07:59
18	3261.500	BATE	13:07:59
98	3261.500	CHIX	13:07:59
531	3262.000	LSE	13:07:59
1	3259.500	BATE	13:03:45
83	3259.500	CHIX	13:03:45
115	3259.500	BATE	13:03:45
407	3260.000	LSE	13:03:45
155	3260.000	LSE	13:03:45
70	3260.000	CHIX	13:02:48
23	3260.000	CHIX	13:02:48
40	3260.000	CHIX	13:02:48
49	3260.000	CHIX	13:02:48
137	3260.500	CHIX	13:02:47
646	3260.500	LSE	13:02:46
9	3260.500	BATE	13:02:46
106	3260.500	BATE	13:02:46
581	3256.500	LSE	12:58:41
107	3256.500	BATE	12:57:31
103	3257.000	BATE	12:57:31
190	3257.500	CHIX	12:57:10
558	3257.000	LSE	12:56:02
93	3259.000	CHIX	12:53:04
212	3259.500	LSE	12:52:56
432	3259.500	LSE	12:52:56
101	3263.000	BATE	12:52:21
3	3263.000	CHIX	12:52:21
8	3263.000	BATE	12:52:21
92	3263.000	CHIX	12:52:21
117	3264.000	BATE	12:50:17
92	3264.000	CHIX	12:50:17
585	3264.500	LSE	12:50:17
73	3264.500	BATE	12:50:17
38	3264.500	BATE	12:50:17
2	3263.500	BATE	12:48:30
86	3263.500	CHIX	12:48:30
100	3263.500	BATE	12:48:30
120	3263.500	BATE	12:48:30
107	3264.000	CHIX	12:48:30
530	3264.000	LSE	12:48:30
83	3264.500	CHIX	12:48:30
548	3262.500	LSE	12:45:54
88	3261.500	CHIX	12:45:09
91	3262.000	CHIX	12:44:38
595	3263.500	LSE	12:42:59
572	3264.000	LSE	12:40:30
122	3264.500	BATE	12:40:17
90	3264.500	CHIX	12:40:17
85	3265.500	CHIX	12:39:54
577	3266.000	LSE	12:39:54
44	3264.000	BATE	12:37:10
13	3264.000	BATE	12:37:10
13	3264.000	CHIX	12:37:10
33	3264.000	BATE	12:37:10
24	3264.000	CHIX	12:37:10
26	3264.000	BATE	12:37:10
56	3264.000	CHIX	12:37:10
120	3264.500	BATE	12:37:06
80	3265.500	CHIX	12:35:52
86	3266.500	CHIX	12:35:34
528	3267.000	LSE	12:35:31
184	3267.500	LSE	12:33:07
73	3267.000	LSE	12:33:07
250	3267.000	LSE	12:33:07
100	3267.000	LSE	12:33:07
83	3267.000	CHIX	12:33:07
114	3267.000	BATE	12:33:07
100	3267.000	CHIX	12:33:07
599	3267.000	LSE	12:32:23
40	3265.500	BATE	12:30:01
100	3265.500	BATE	12:30:01
91	3266.000	CHIX	12:30:01
104	3266.000	BATE	12:30:01
81	3266.000	CHIX	12:30:01
552	3266.500	LSE	12:28:07
87	3266.000	CHIX	12:28:07
116	3266.000	BATE	12:28:07
116	3266.500	CHIX	12:28:07
596	3266.000	LSE	12:27:24
79	3264.000	CHIX	12:23:08
15	3264.000	CHIX	12:23:08
47	3264.500	LSE	12:21:55
9	3264.500	LSE	12:21:55
205	3264.500	LSE	12:21:55
132	3264.500	LSE	12:21:55
230	3264.500	LSE	12:21:55
103	3264.500	BATE	12:21:55
98	3263.500	CHIX	12:19:47
89	3264.000	BATE	12:19:24
14	3264.000	BATE	12:19:24
82	3264.500	CHIX	12:19:24
555	3264.500	LSE	12:19:24
121	3264.000	BATE	12:16:35
86	3264.500	CHIX	12:16:35
631	3265.000	LSE	12:16:35
123	3265.000	CHIX	12:16:35
239	3265.000	BATE	12:16:35
153	3265.500	LSE	12:16:35
799	3265.500	LSE	12:16:35
129	3265.500	CHIX	12:16:35
100	3258.500	BATE	12:11:10
86	3259.000	CHIX	12:11:10
153	3260.000	LSE	12:10:33
487	3260.000	LSE	12:10:33
91	3259.500	CHIX	12:10:33
108	3256.000	BATE	12:08:56
83	3256.000	CHIX	12:08:56
132	3256.000	BATE	12:08:56
81	3256.000	CHIX	12:08:56
531	3256.000	LSE	12:08:56
77	3255.500	CHIX	12:06:20
81	3254.500	CHIX	12:04:42
568	3255.000	LSE	12:04:42
620	3258.500	LSE	12:02:56
119	3259.000	BATE	12:02:20
95	3259.000	CHIX	12:02:20
85	3261.000	CHIX	12:02:13
116	3260.500	BATE	12:02:13
523	3261.000	LSE	12:02:13
119	3261.000	CHIX	12:02:13
128	3261.000	BATE	12:02:13
1	3261.000	LSE	12:01:53
635	3259.000	LSE	12:01:14
2	3259.000	CHIX	12:01:00
2	3259.000	CHIX	12:01:00
92	3250.000	CHIX	11:58:48
91	3251.500	CHIX	11:58:20
85	3251.500	CHIX	11:58:20
116	3251.500	BATE	11:58:20
532	3252.500	LSE	11:58:19
108	3248.500	BATE	11:55:38
577	3249.500	LSE	11:55:23
96	3250.500	CHIX	11:54:01
37	3251.500	LSE	11:52:46
485	3251.500	LSE	11:52:46
96	3251.500	CHIX	11:52:46
108	3256.500	BATE	11:50:55
85	3259.000	CHIX	11:50:55
557	3259.000	LSE	11:50:55
95	3259.500	CHIX	11:50:40
620	3261.000	LSE	11:47:33
111	3261.000	BATE	11:47:33
95	3261.000	CHIX	11:47:33
57	3261.500	BATE	11:45:12
60	3261.500	BATE	11:45:12
93	3261.500	CHIX	11:45:02
643	3263.000	LSE	11:44:22
48	3266.500	CHIX	11:43:20
46	3266.500	CHIX	11:43:20
105	3267.000	BATE	11:43:20
83	3266.500	CHIX	11:41:50
627	3268.500	LSE	11:41:08
109	3268.500	BATE	11:41:08
531	3269.000	LSE	11:40:57
98	3269.500	CHIX	11:40:40
86	3269.500	CHIX	11:40:40
8	3268.500	CHIX	11:39:51
86	3270.000	CHIX	11:37:16
115	3270.500	BATE	11:37:07
111	3270.500	BATE	11:37:07
637	3271.500	LSE	11:36:34
7	3269.500	CHIX	11:36:09
35	3269.500	BATE	11:36:07
161	3270.000	LSE	11:35:56
379	3270.000	LSE	11:35:56
100	3270.000	CHIX	11:35:56
88	3270.000	CHIX	11:35:56
41	3269.000	BATE	11:32:59
26	3269.000	BATE	11:32:59
37	3269.000	BATE	11:32:37
82	3269.500	CHIX	11:32:27
599	3270.500	LSE	11:32:27
91	3267.000	CHIX	11:30:13
88	3267.500	CHIX	11:30:04
108	3267.500	BATE	11:30:04
590	3268.500	LSE	11:30:03
249	3267.500	LSE	11:28:57
29	3268.000	BATE	11:27:26
72	3268.000	BATE	11:27:26
2	3268.500	CHIX	11:26:37
51	3268.500	CHIX	11:26:37
31	3268.500	CHIX	11:26:37
107	3267.000	BATE	11:25:06
88	3267.000	CHIX	11:25:06
617	3267.500	LSE	11:25:06
137	3267.500	CHIX	11:23:50
254	3268.000	LSE	11:22:09
349	3268.000	LSE	11:22:09
64	3268.000	BATE	11:22:00
22	3268.000	BATE	11:22:00
38	3268.000	BATE	11:22:00
119	3268.000	BATE	11:22:00
89	3268.000	CHIX	11:22:00
20	3268.000	CHIX	11:19:52
69	3268.000	CHIX	11:19:52
89	3266.500	CHIX	11:19:12
598	3266.500	LSE	11:19:12
204	3268.000	LSE	11:17:27
130	3267.500	LSE	11:17:27
250	3267.500	LSE	11:17:27
112	3267.500	BATE	11:17:26
97	3268.000	CHIX	11:17:26
123	3268.500	BATE	11:17:26
147	3268.500	LSE	11:16:12
126	3268.500	LSE	11:16:12
8	3268.500	CHIX	11:16:12
100	3268.500	CHIX	11:16:12
89	3268.500	CHIX	11:16:12
17	3269.000	CHIX	11:15:23
110	3266.000	BATE	11:15:05
624	3266.000	LSE	11:15:05
99	3265.500	CHIX	11:12:38
569	3267.000	LSE	11:11:50
93	3268.000	CHIX	11:10:36
113	3268.500	BATE	11:10:35
80	3270.000	CHIX	11:09:50
612	3271.000	LSE	11:09:29
111	3271.000	BATE	11:08:57
91	3271.500	CHIX	11:08:35
553	3272.000	LSE	11:08:02
35	3269.000	CHIX	11:06:45
109	3270.000	BATE	11:06:45
84	3270.000	CHIX	11:06:45
388	3270.500	LSE	11:06:45
244	3270.500	LSE	11:06:45
99	3270.500	CHIX	11:04:06
110	3272.500	BATE	11:03:18
110	3273.500	BATE	11:02:48
82	3274.000	CHIX	11:02:48
634	3275.500	LSE	11:02:01
85	3276.500	CHIX	11:02:01
93	3277.000	CHIX	11:00:37
602	3277.500	LSE	11:00:26
93	3280.000	CHIX	10:59:05
102	3280.500	BATE	10:59:05
542	3281.000	LSE	10:58:59
93	3278.000	CHIX	10:56:55
117	3278.500	BATE	10:55:50
5	3286.000	LSE	10:54:42
644	3286.000	LSE	10:54:42
89	3287.500	CHIX	10:54:36
82	3288.000	CHIX	10:54:36
114	3288.000	BATE	10:54:36
96	3288.000	CHIX	10:54:36
117	3288.000	BATE	10:54:36
555	3287.000	LSE	10:52:56
451	3283.500	LSE	10:49:27
108	3283.500	LSE	10:49:27
93	3283.500	CHIX	10:49:27
2	3284.000	CHIX	10:49:10
86	3284.000	CHIX	10:49:10
591	3284.000	LSE	10:47:55
117	3281.500	BATE	10:47:05
99	3281.500	CHIX	10:47:05
118	3279.000	BATE	10:44:35
552	3279.500	LSE	10:44:35
97	3280.500	CHIX	10:44:35
83	3281.500	CHIX	10:44:35
120	3281.500	BATE	10:44:35
103	3281.500	CHIX	10:44:35
100	3283.000	LSE	10:43:54
522	3283.000	LSE	10:43:54
84	3276.000	CHIX	10:40:03
104	3276.000	BATE	10:40:03
588	3277.000	LSE	10:39:54
77	3279.500	CHIX	10:38:20
16	3279.500	CHIX	10:38:20
121	3280.000	BATE	10:37:20
84	3280.000	CHIX	10:37:20
597	3280.000	LSE	10:37:20
118	3280.000	BATE	10:37:20
21	3279.500	CHIX	10:34:41
77	3279.500	CHIX	10:34:41
521	3278.500	LSE	10:34:05
82	3278.500	LSE	10:34:05
24	3279.500	CHIX	10:33:19
33	3279.500	CHIX	10:33:19
102	3279.500	BATE	10:33:19
24	3279.500	CHIX	10:33:19
27	3280.000	BATE	10:33:19
78	3280.000	BATE	10:33:19
80	3280.500	CHIX	10:32:48
545	3280.000	LSE	10:32:07
17	3280.000	CHIX	10:30:10
100	3280.000	CHIX	10:30:10
110	3280.000	CHIX	10:30:10
459	3280.000	LSE	10:30:10
67	3280.000	LSE	10:30:10
247	3278.500	LSE	10:29:01
250	3278.500	LSE	10:29:01
47	3277.500	BATE	10:27:14
67	3277.500	BATE	10:27:14
115	3278.000	BATE	10:27:07
90	3278.500	CHIX	10:26:42
208	3279.000	LSE	10:26:32
362	3279.000	LSE	10:26:32
86	3278.500	CHIX	10:24:48
81	3280.000	CHIX	10:24:07
640	3280.000	LSE	10:23:35
38	3278.500	CHIX	10:22:42
33	3278.500	CHIX	10:22:42
14	3278.500	CHIX	10:22:21
123	3279.000	BATE	10:22:17
267	3280.000	LSE	10:22:06
86	3280.000	CHIX	10:22:06
312	3280.000	LSE	10:22:06
117	3280.000	BATE	10:22:06
91	3280.000	CHIX	10:20:13
44	3280.500	BATE	10:20:05
57	3280.500	BATE	10:20:05
16	3280.500	BATE	10:20:05
100	3280.500	BATE	10:20:05
110	3281.000	BATE	10:20:01
88	3281.000	CHIX	10:20:01
34	3282.500	CHIX	10:19:52
50	3282.500	CHIX	10:19:52
325	3279.500	LSE	10:18:49
291	3279.500	LSE	10:18:49
6	3280.000	CHIX	10:18:47
77	3280.000	CHIX	10:18:47
530	3280.000	LSE	10:18:47
3	3277.000	CHIX	10:17:50
81	3273.000	CHIX	10:15:55
98	3274.000	LSE	10:15:54
474	3274.000	LSE	10:15:54
94	3270.000	CHIX	10:14:30
110	3273.000	BATE	10:13:43
83	3273.500	CHIX	10:13:43
528	3274.000	LSE	10:13:39
9	3271.500	CHIX	10:12:04
81	3271.500	CHIX	10:12:04
10	3271.500	BATE	10:12:04
113	3271.500	BATE	10:12:04
82	3271.500	CHIX	10:12:04
112	3271.500	BATE	10:12:04
572	3271.500	LSE	10:11:07
93	3269.000	CHIX	10:09:31
620	3269.000	LSE	10:09:31
91	3270.500	CHIX	10:07:34
117	3270.500	BATE	10:07:34
98	3271.000	CHIX	10:07:16
548	3271.000	LSE	10:07:16
531	3270.000	LSE	10:04:35
8	3270.500	BATE	10:04:35
97	3270.500	BATE	10:04:35
86	3271.500	CHIX	10:04:17
89	3275.000	CHIX	10:03:02
122	3275.000	BATE	10:03:02
40	3275.000	CHIX	10:03:02
26	3275.000	CHIX	10:03:02
29	3275.000	CHIX	10:03:00
608	3275.500	LSE	10:03:00
123	3271.500	BATE	10:00:34
82	3272.000	CHIX	10:00:24
575	3272.000	LSE	10:00:24
102	3272.500	BATE	10:00:16
84	3272.500	CHIX	10:00:16
587	3273.000	LSE	09:59:49
106	3273.000	CHIX	09:59:49
6	3273.500	CHIX	09:59:20
110	3266.000	BATE	09:56:19
102	3266.000	BATE	09:56:19
99	3266.000	CHIX	09:56:19
85	3266.000	CHIX	09:56:19
595	3266.500	LSE	09:56:00
606	3265.000	LSE	09:53:31
96	3266.500	CHIX	09:52:51
609	3267.000	LSE	09:52:45
98	3267.000	CHIX	09:52:45
112	3265.500	BATE	09:50:43
128	3266.500	BATE	09:50:38
92	3266.500	CHIX	09:50:38
82	3266.500	CHIX	09:50:38
157	3266.500	BATE	09:50:38
563	3264.500	LSE	09:49:01
93	3260.500	CHIX	09:47:47
648	3261.000	LSE	09:47:47
82	3261.000	CHIX	09:47:47
97	3260.000	CHIX	09:46:01
578	3260.500	LSE	09:45:58
80	3259.000	CHIX	09:43:11
117	3260.500	BATE	09:42:54
115	3263.000	BATE	09:42:12
500	3264.000	LSE	09:42:12
42	3264.000	LSE	09:42:06
91	3264.000	CHIX	09:41:06
87	3264.500	CHIX	09:41:05
599	3264.000	LSE	09:39:37
55	3263.000	BATE	09:38:27
11	3263.000	BATE	09:38:27
43	3263.000	BATE	09:38:27
88	3264.500	CHIX	09:38:08
538	3267.000	LSE	09:37:14
116	3269.000	BATE	09:36:48
80	3269.000	CHIX	09:36:48
121	3269.000	BATE	09:36:48
101	3269.000	CHIX	09:36:48
104	3269.500	BATE	09:36:36
114	3270.000	BATE	09:36:31
520	3271.000	LSE	09:36:30
82	3268.000	CHIX	09:36:00
48	3267.500	CHIX	09:34:53
18	3267.500	CHIX	09:34:43
22	3267.500	CHIX	09:34:41
568	3268.000	LSE	09:34:41
91	3268.000	CHIX	09:34:41
589	3264.000	LSE	09:31:57
90	3264.000	CHIX	09:31:57
94	3264.500	CHIX	09:31:57
2	3261.000	CHIX	09:30:36
8	3261.000	LSE	09:30:32
638	3261.000	LSE	09:30:32
117	3256.500	BATE	09:28:08
85	3257.500	CHIX	09:28:08
536	3258.000	LSE	09:28:08
94	3262.000	CHIX	09:26:26
13	3261.500	LSE	09:25:24
600	3261.500	LSE	09:25:24
15	3262.000	BATE	09:25:01
31	3262.000	BATE	09:25:01
56	3262.000	BATE	09:25:01
12	3262.000	BATE	09:25:01
90	3263.000	CHIX	09:25:01
96	3267.000	CHIX	09:23:37
120	3267.000	BATE	09:23:37
643	3267.500	LSE	09:23:37
83	3268.500	CHIX	09:22:27
40	3269.500	BATE	09:21:48
66	3269.500	BATE	09:21:47
328	3270.500	LSE	09:21:45
299	3270.500	LSE	09:21:45
99	3270.500	CHIX	09:21:45
103	3270.500	BATE	09:21:45
83	3271.000	CHIX	09:21:02
3	3271.000	CHIX	09:21:02
589	3271.500	LSE	09:20:23
98	3271.500	CHIX	09:20:23
250	3268.500	LSE	09:18:20
123	3268.500	BATE	09:18:20
324	3270.500	LSE	09:16:59
221	3270.500	LSE	09:16:59
96	3271.000	CHIX	09:16:57
250	3272.500	LSE	09:16:27
84	3272.500	CHIX	09:16:27
122	3272.500	BATE	09:16:27
68	3273.500	CHIX	09:16:20
250	3272.500	LSE	09:14:37
322	3272.500	LSE	09:14:37
5	3274.000	BATE	09:13:56
90	3273.500	CHIX	09:13:56
77	3274.000	BATE	09:13:55
41	3274.000	BATE	09:13:50
250	3274.500	LSE	09:13:31
89	3275.500	CHIX	09:12:41
297	3279.000	LSE	09:11:56
80	3279.000	CHIX	09:11:56
341	3279.000	LSE	09:11:56
118	3280.500	BATE	09:11:02
92	3281.000	CHIX	09:11:02
74	3281.500	LSE	09:11:01
121	3281.500	BATE	09:11:01
35	3281.500	BATE	09:11:01
170	3281.500	LSE	09:11:01
77	3281.500	BATE	09:10:54
5	3281.500	BATE	09:10:34
171	3281.500	LSE	09:10:21
29	3281.500	LSE	09:10:16
77	3281.500	LSE	09:10:16
86	3282.000	CHIX	09:09:49
73	3282.000	CHIX	09:08:15
8	3282.000	CHIX	09:08:15
543	3282.500	LSE	09:08:15
87	3283.000	CHIX	09:08:15
526	3284.000	LSE	09:07:16
96	3282.000	CHIX	09:05:58
120	3283.000	BATE	09:05:25
32	3283.500	CHIX	09:05:18
49	3283.500	CHIX	09:05:18
18	3284.500	LSE	09:05:07
239	3284.500	LSE	09:05:07
116	3284.500	BATE	09:05:07
297	3284.500	LSE	09:05:07
16	3285.000	CHIX	09:05:06
78	3285.000	CHIX	09:05:06
76	3285.500	CHIX	09:05:06
24	3285.500	CHIX	09:05:06
526	3285.500	LSE	09:04:39
44	3284.000	BATE	09:03:02
77	3284.000	BATE	09:03:02
9	3284.500	CHIX	09:03:01
89	3284.500	CHIX	09:03:01
591	3285.500	LSE	09:02:43
73	3283.500	BATE	09:01:50
34	3283.500	BATE	09:01:50
84	3284.000	CHIX	09:01:45
301	3285.000	LSE	09:00:59
257	3285.000	LSE	09:00:59
209	3283.000	LSE	09:00:43
86	3283.500	CHIX	09:00:22
112	3284.000	BATE	09:00:22
18	3284.500	CHIX	09:00:11
77	3284.500	CHIX	09:00:11
632	3286.000	LSE	08:59:56
96	3280.000	CHIX	08:57:21
109	3280.000	BATE	08:57:21
482	3280.500	LSE	08:57:10
88	3280.500	LSE	08:57:10
94	3280.000	CHIX	08:56:03
121	3281.000	BATE	08:55:04
105	3282.500	BATE	08:55:00
160	3283.500	CHIX	08:55:00
2	3283.500	CHIX	08:55:00
81	3283.500	CHIX	08:54:59
543	3284.000	LSE	08:54:59
58	3284.000	LSE	08:54:59
16	3284.000	LSE	08:54:59
544	3283.000	LSE	08:53:47
24	3282.500	CHIX	08:51:37
56	3282.500	CHIX	08:51:37
80	3282.500	CHIX	08:51:37
124	3282.500	BATE	08:51:37
235	3283.000	LSE	08:51:37
313	3283.000	LSE	08:51:37
116	3283.000	BATE	08:51:37
85	3283.500	CHIX	08:50:50
260	3284.000	LSE	08:50:37
275	3284.000	LSE	08:50:37
100	3284.000	BATE	08:50:37
10	3284.500	LSE	08:50:02
18	3284.500	BATE	08:49:45
125	3284.500	BATE	08:49:45
10	3284.500	BATE	08:49:45
96	3284.500	CHIX	08:48:50
27	3285.000	LSE	08:48:49
462	3285.000	LSE	08:48:49
73	3285.000	LSE	08:48:49
94	3285.000	CHIX	08:48:26
401	3284.500	LSE	08:47:37
179	3284.500	LSE	08:47:37
71	3284.500	CHIX	08:47:37
9	3284.500	CHIX	08:47:37
16	3281.500	CHIX	08:46:14
24	3281.500	CHIX	08:46:13
16	3281.500	CHIX	08:46:13
39	3282.000	BATE	08:46:13
72	3282.000	BATE	08:46:13
96	3282.500	CHIX	08:45:53
641	3282.500	LSE	08:44:48
21	3280.000	LSE	08:43:58
86	3280.000	CHIX	08:43:58
545	3280.000	LSE	08:43:58
122	3278.500	BATE	08:42:39
91	3279.000	CHIX	08:42:22
109	3279.500	BATE	08:42:11
81	3281.000	CHIX	08:41:45
586	3282.000	LSE	08:41:41
83	3281.500	CHIX	08:40:31
99	3281.500	CHIX	08:40:31
580	3283.000	LSE	08:40:07
22	3279.500	BATE	08:39:01
15	3279.500	BATE	08:39:01
58	3279.500	BATE	08:39:01
28	3279.500	BATE	08:39:01
87	3281.000	CHIX	08:38:52
539	3282.500	LSE	08:38:23
98	3279.000	CHIX	08:37:44
83	3279.500	CHIX	08:37:44
123	3279.500	BATE	08:37:44
120	3280.000	BATE	08:37:21
97	3280.000	CHIX	08:37:21
610	3280.500	LSE	08:36:47
611	3277.500	LSE	08:35:19
119	3277.000	BATE	08:34:32
94	3277.000	CHIX	08:34:32
104	3278.000	BATE	08:34:06
14	3278.500	CHIX	08:34:01
85	3278.500	CHIX	08:34:01
637	3279.500	LSE	08:33:37
102	3274.500	BATE	08:32:27
89	3275.000	CHIX	08:32:25
90	3276.000	CHIX	08:32:17
601	3277.000	LSE	08:31:57
105	3273.500	BATE	08:31:15
88	3274.000	CHIX	08:31:14
116	3275.000	BATE	08:30:54
102	3275.000	BATE	08:30:54
390	3276.000	LSE	08:30:41
203	3276.000	LSE	08:30:41
13	3274.500	CHIX	08:30:12
78	3274.500	CHIX	08:30:12
104	3275.000	CHIX	08:30:06
104	3272.500	BATE	08:29:01
613	3273.000	LSE	08:29:01
81	3263.500	CHIX	08:27:26
501	3264.500	LSE	08:27:23
95	3264.500	CHIX	08:27:23
84	3264.500	LSE	08:27:22
111	3265.000	BATE	08:27:20
80	3265.000	CHIX	08:26:43
549	3266.000	LSE	08:26:20
12	3266.000	CHIX	08:25:53
78	3266.000	CHIX	08:25:53
626	3267.000	LSE	08:24:33
111	3267.500	BATE	08:23:40
12	3267.500	BATE	08:23:40
68	3267.500	BATE	08:23:40
35	3267.500	BATE	08:23:40
100	3267.500	BATE	08:23:31
53	3268.000	BATE	08:23:30
47	3268.000	BATE	08:23:30
85	3268.000	CHIX	08:23:27
560	3268.500	LSE	08:23:18
80	3269.500	CHIX	08:22:55
89	3272.000	CHIX	08:22:28
89	3274.000	CHIX	08:21:38
96	3275.000	CHIX	08:21:08
99	3275.000	CHIX	08:21:08
250	3277.000	LSE	08:20:53
79	3277.000	LSE	08:20:53
270	3276.500	LSE	08:20:53
553	3276.500	LSE	08:20:53
31	3276.500	CHIX	08:19:44
66	3276.500	CHIX	08:19:44
83	3278.500	CHIX	08:19:42
638	3279.000	LSE	08:19:42
250	3277.000	LSE	08:19:00
12	3276.000	BATE	08:18:27
89	3276.000	BATE	08:18:27
638	3279.000	LSE	08:17:43
119	3280.500	BATE	08:17:35
99	3280.500	CHIX	08:17:35
112	3280.500	BATE	08:17:35
113	3280.500	BATE	08:17:35
115	3281.000	BATE	08:17:25
86	3283.500	CHIX	08:17:05
85	3282.500	CHIX	08:17:05
575	3284.000	LSE	08:17:05
95	3283.500	CHIX	08:16:18
470	3284.500	LSE	08:15:40
161	3284.500	LSE	08:15:40
95	3283.500	CHIX	08:15:07
445	3284.500	LSE	08:14:41
107	3284.500	LSE	08:14:41
33	3284.500	LSE	08:14:41
96	3284.500	CHIX	08:14:41
121	3284.500	BATE	08:14:04
85	3284.500	CHIX	08:14:04
19	3284.500	BATE	08:14:04
94	3284.500	BATE	08:14:04
85	3285.000	BATE	08:14:01
25	3285.000	BATE	08:14:01
94	3288.500	CHIX	08:13:48
574	3289.000	LSE	08:13:45
93	3291.500	CHIX	08:12:42
555	3298.000	LSE	08:12:20
95	3295.500	CHIX	08:12:10
119	3296.500	BATE	08:12:02
122	3296.500	BATE	08:12:02
558	3297.000	LSE	08:11:59
113	3296.500	BATE	08:11:48
29	3297.000	BATE	08:11:47
115	3297.000	BATE	08:11:47
91	3293.500	CHIX	08:11:01
558	3289.000	LSE	08:10:14
89	3289.000	CHIX	08:10:14
636	3290.000	LSE	08:09:48
93	3287.000	CHIX	08:09:00
179	3288.000	BATE	08:08:56
90	3287.500	CHIX	08:08:56
90	3290.500	CHIX	08:08:36
88	3293.000	CHIX	08:08:26
90	3293.500	BATE	08:08:26
120	3293.500	BATE	08:08:26
594	3295.500	LSE	08:08:26
91	3295.000	CHIX	08:08:26
119	3292.000	BATE	08:07:34
565	3288.000	LSE	08:07:12
124	3289.000	BATE	08:07:12
623	3283.500	LSE	08:06:47
96	3280.000	CHIX	08:05:47
13	3280.000	CHIX	08:05:47
69	3280.000	CHIX	08:05:47
114	3280.500	CHIX	08:05:47
93	3281.000	CHIX	08:05:37
623	3280.500	LSE	08:05:22
88	3281.000	CHIX	08:05:22
34	3281.000	CHIX	08:04:57
67	3281.000	CHIX	08:04:57
600	3280.500	LSE	08:04:22
90	3276.000	CHIX	08:03:57
23	3278.500	LSE	08:03:51
135	3278.500	LSE	08:03:51
401	3278.500	LSE	08:03:51
159	3278.500	BATE	08:03:51
106	3279.500	BATE	08:03:50
108	3280.000	BATE	08:03:49
565	3280.000	LSE	08:03:49
107	3280.500	CHIX	08:03:49
146	3281.000	CHIX	08:03:49
84	3278.000	CHIX	08:02:44
524	3279.000	LSE	08:02:44
82	3281.500	CHIX	08:02:00
603	3283.000	LSE	08:02:00
61	3283.500	CHIX	08:02:00
19	3283.500	CHIX	08:02:00
303	3284.500	LSE	08:01:46
234	3284.500	LSE	08:01:46
108	3283.500	CHIX	08:01:01
97	3287.000	CHIX	08:00:55
86	3290.500	LSE	08:00:52
537	3290.500	LSE	08:00:52
322	3289.000	LSE	08:00:40
533	3289.000	LSE	08:00:40

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

POSDFLFBLXLLBBX

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53