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

30th May 2022 07:00

RNS Number : 1499N

British American Tobacco PLC

30 May 2022

British American Tobacco p.l.c.

30 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:	27 May 2022
Number of ordinary shares of 25 pence each purchased:	400,000
Highest price paid per share (pence):	3577.00p
Lowest price paid per share (pence):	3540.50p
Volume weighted average price paid per share (pence):	3561.4429p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 189,036,229 of its shares in Treasury. The Company has 2,267,730,449 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 27 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	27/05/2022	280,000	3,561.3296	LSE
British American Tobacco p.l.c.	GB0002875804	27/05/2022	80,000	3,561.6873	CHIX
British American Tobacco p.l.c.	GB0002875804	27/05/2022	40,000	3,561.7476	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
263	3555.000	LSE	16:24:43
379	3555.000	LSE	16:23:54
87	3555.000	LSE	16:23:54
16	3555.000	LSE	16:23:54
400	3555.000	LSE	16:23:37
109	3555.000	LSE	16:23:37
400	3555.500	LSE	16:23:10
95	3556.500	CHIX	16:23:03
336	3556.500	CHIX	16:23:03
29	3556.500	CHIX	16:23:03
1190	3556.500	LSE	16:23:03
176	3556.500	LSE	16:23:03
35	3556.500	CHIX	16:23:00
11	3556.500	LSE	16:23:00
69	3556.500	CHIX	16:23:00
4	3556.500	LSE	16:23:00
91	3556.500	CHIX	16:23:00
2	3556.500	LSE	16:23:00
180	3556.500	LSE	16:23:00
18	3556.500	LSE	16:23:00
279	3556.500	LSE	16:23:00
137	3556.500	LSE	16:23:00
481	3556.500	LSE	16:23:00
70	3556.000	BATE	16:22:50
1	3556.000	BATE	16:22:50
12	3556.000	BATE	16:22:50
156	3556.000	BATE	16:22:50
177	3556.000	BATE	16:22:50
50	3556.000	BATE	16:22:50
155	3556.000	CHIX	16:22:15
114	3556.000	CHIX	16:22:15
246	3556.000	CHIX	16:22:13
11	3556.000	CHIX	16:22:12
98	3556.000	CHIX	16:22:01
494	3556.500	LSE	16:21:46
68	3556.500	LSE	16:21:46
12	3555.500	CHIX	16:21:22
521	3555.500	LSE	16:21:22
291	3555.500	CHIX	16:21:22
618	3556.000	LSE	16:21:13
15	3556.000	LSE	16:21:09
490	3555.000	LSE	16:20:09
479	3555.500	BATE	16:20:07
199	3555.500	BATE	16:20:05
546	3555.500	LSE	16:20:05
576	3555.500	LSE	16:19:33
537	3556.000	LSE	16:19:22
338	3556.000	CHIX	16:19:22
273	3556.000	CHIX	16:19:21
26	3556.000	CHIX	16:19:21
469	3555.500	LSE	16:18:26
101	3555.500	LSE	16:18:26
104	3556.000	LSE	16:17:38
59	3556.000	LSE	16:17:38
200	3556.000	LSE	16:17:38
180	3556.000	LSE	16:17:38
465	3556.000	LSE	16:17:38
361	3556.000	BATE	16:17:38
593	3556.000	CHIX	16:17:38
158	3556.000	BATE	16:17:38
106	3556.000	BATE	16:17:38
140	3556.000	LSE	16:17:09
373	3556.000	LSE	16:17:09
133	3556.000	LSE	16:17:09
36	3556.000	LSE	16:17:09
53	3555.000	BATE	16:16:18
642	3555.000	LSE	16:16:18
465	3555.000	CHIX	16:16:18
30	3555.000	CHIX	16:16:18
11	3555.000	LSE	16:16:18
79	3555.000	CHIX	16:16:18
53	3555.500	BATE	16:16:11
481	3555.500	LSE	16:16:11
2	3555.500	LSE	16:15:55
641	3555.500	LSE	16:15:55
25	3555.500	LSE	16:15:50
565	3554.000	LSE	16:14:49
500	3553.500	LSE	16:14:26
195	3553.500	LSE	16:14:16
196	3553.500	LSE	16:14:16
33	3551.500	LSE	16:13:59
489	3551.500	LSE	16:13:35
53	3551.500	LSE	16:13:35
327	3552.000	LSE	16:12:58
252	3552.000	LSE	16:12:58
28	3552.500	LSE	16:12:53
531	3552.500	LSE	16:12:53
173	3551.500	CHIX	16:12:34
500	3551.500	CHIX	16:12:34
384	3551.500	LSE	16:12:31
300	3551.500	LSE	16:12:21
98	3551.500	LSE	16:12:21
12	3550.500	LSE	16:12:11
12	3550.500	CHIX	16:12:11
59	3550.500	CHIX	16:12:07
12	3550.500	CHIX	16:12:07
39	3550.500	CHIX	16:12:07
299	3551.000	BATE	16:11:37
161	3551.000	LSE	16:11:37
344	3551.000	LSE	16:11:37
209	3551.000	BATE	16:10:44
96	3551.000	LSE	16:10:44
429	3551.000	LSE	16:10:44
90	3551.000	BATE	16:10:44
22	3551.000	BATE	16:10:44
524	3551.500	LSE	16:10:27
150	3551.500	LSE	16:10:05
195	3551.500	LSE	16:10:05
196	3551.500	LSE	16:10:05
413	3550.500	CHIX	16:09:36
160	3550.500	CHIX	16:09:36
140	3551.000	LSE	16:09:00
405	3551.000	LSE	16:09:00
177	3551.000	LSE	16:09:00
322	3551.000	LSE	16:09:00
33	3551.000	LSE	16:08:45
387	3553.500	LSE	16:08:13
184	3553.500	LSE	16:08:13
373	3554.000	LSE	16:07:41
196	3554.000	LSE	16:07:41
509	3554.000	LSE	16:07:41
619	3554.000	CHIX	16:07:41
37	3554.500	CHIX	16:07:02
189	3554.500	LSE	16:06:50
24	3554.500	LSE	16:06:49
382	3554.500	BATE	16:06:49
43	3554.500	BATE	16:06:49
342	3554.500	CHIX	16:06:49
249	3554.500	CHIX	16:06:49
299	3554.500	LSE	16:06:49
148	3554.500	BATE	16:06:30
110	3554.500	BATE	16:06:30
195	3555.000	LSE	16:06:30
196	3555.000	LSE	16:06:30
512	3555.000	LSE	16:06:30
38	3555.000	LSE	16:06:00
39	3555.000	LSE	16:06:00
176	3555.000	LSE	16:06:00
462	3555.000	LSE	16:06:00
180	3555.000	LSE	16:06:00
200	3555.000	LSE	16:06:00
115	3555.000	LSE	16:06:00
10	3554.500	LSE	16:05:41
324	3552.500	LSE	16:04:24
160	3552.500	LSE	16:04:24
21	3552.500	LSE	16:04:11
200	3553.000	CHIX	16:04:03
100	3553.000	CHIX	16:04:03
515	3553.500	LSE	16:03:42
17	3553.500	LSE	16:03:42
12	3553.500	LSE	16:03:42
562	3554.000	LSE	16:03:40
476	3553.000	LSE	16:02:37
518	3554.500	LSE	16:02:11
635	3554.500	CHIX	16:02:11
465	3555.000	LSE	16:01:57
11	3555.000	LSE	16:01:50
488	3555.500	LSE	16:01:49
477	3556.000	LSE	16:00:36
575	3557.500	BATE	16:00:34
12	3557.500	BATE	16:00:33
11	3557.500	BATE	16:00:33
526	3557.500	LSE	16:00:33
48	3557.500	BATE	16:00:33
13	3557.500	LSE	16:00:33
553	3558.000	LSE	16:00:31
382	3558.000	CHIX	16:00:31
230	3558.000	CHIX	16:00:31
531	3558.500	LSE	16:00:30
236	3558.000	LSE	16:00:18
196	3554.500	LSE	15:59:27
378	3554.500	LSE	15:59:27
295	3554.500	LSE	15:59:27
142	3554.500	LSE	15:59:24
49	3554.500	LSE	15:59:16
506	3555.000	LSE	15:59:14
224	3549.000	LSE	15:58:25
276	3549.000	LSE	15:58:25
683	3549.500	CHIX	15:58:03
520	3549.500	LSE	15:58:03
559	3550.000	LSE	15:57:34
822	3550.000	LSE	15:56:57
137	3550.500	CHIX	15:56:57
110	3550.500	BATE	15:56:57
253	3550.500	CHIX	15:56:57
9	3550.500	BATE	15:56:57
179	3550.500	BATE	15:56:57
777	3550.500	LSE	15:56:57
16	3550.500	BATE	15:56:57
32	3550.500	CHIX	15:56:57
25	3550.500	BATE	15:56:57
23	3550.500	BATE	15:56:57
264	3550.500	CHIX	15:56:57
210	3550.500	BATE	15:56:57
202	3548.500	BATE	15:55:40
42	3548.500	BATE	15:55:40
154	3549.000	LSE	15:55:21
330	3549.000	LSE	15:55:21
170	3549.000	LSE	15:55:21
160	3549.000	LSE	15:55:21
178	3548.000	LSE	15:54:46
162	3548.000	LSE	15:54:46
160	3548.000	LSE	15:54:46
21	3548.000	LSE	15:54:24
496	3548.000	LSE	15:54:24
311	3548.500	CHIX	15:54:07
249	3548.500	CHIX	15:54:06
29	3548.500	CHIX	15:54:06
318	3548.500	LSE	15:54:06
231	3548.500	LSE	15:54:06
212	3548.500	LSE	15:53:28
156	3548.500	LSE	15:53:28
132	3548.500	LSE	15:53:28
534	3547.500	LSE	15:52:47
543	3548.000	LSE	15:51:40
549	3548.000	LSE	15:51:28
46	3547.500	BATE	15:50:45
127	3547.500	CHIX	15:50:45
82	3547.500	BATE	15:50:45
287	3547.500	CHIX	15:50:45
500	3547.500	BATE	15:50:45
15	3547.500	CHIX	15:50:45
36	3547.500	BATE	15:50:45
102	3547.500	CHIX	15:50:45
17	3547.500	CHIX	15:50:45
138	3547.500	CHIX	15:50:45
560	3547.500	LSE	15:50:45
323	3547.000	LSE	15:49:53
162	3547.000	LSE	15:49:53
9	3547.000	LSE	15:49:53
602	3546.500	LSE	15:49:17
614	3547.000	CHIX	15:49:07
140	3547.000	LSE	15:49:05
41	3547.000	LSE	15:49:05
504	3547.000	LSE	15:49:05
156	3547.000	LSE	15:48:46
187	3547.000	LSE	15:48:46
55	3545.500	LSE	15:47:01
87	3545.500	LSE	15:47:01
81	3545.500	LSE	15:47:01
156	3545.500	LSE	15:47:01
156	3545.500	LSE	15:47:01
513	3545.500	LSE	15:47:01
219	3545.500	LSE	15:47:01
29	3545.000	LSE	15:46:33
28	3545.500	CHIX	15:45:46
565	3545.500	CHIX	15:45:46
455	3546.500	LSE	15:45:04
12	3546.500	LSE	15:45:02
137	3546.500	LSE	15:44:48
382	3546.500	LSE	15:44:48
90	3547.000	CHIX	15:44:48
688	3547.000	BATE	15:44:48
220	3547.000	CHIX	15:44:48
478	3547.000	LSE	15:44:46
20	3547.000	CHIX	15:44:46
140	3547.000	CHIX	15:44:46
169	3547.000	CHIX	15:44:45
200	3547.500	LSE	15:44:39
78	3547.500	LSE	15:44:39
156	3547.500	LSE	15:44:39
246	3547.500	LSE	15:44:39
99	3547.500	LSE	15:44:36
178	3547.500	LSE	15:44:36
28	3542.500	CHIX	15:42:51
57	3542.500	CHIX	15:42:51
47	3542.500	CHIX	15:42:41
514	3542.500	LSE	15:42:06
122	3543.000	LSE	15:41:59
418	3543.000	LSE	15:41:59
476	3542.000	LSE	15:41:07
148	3540.500	LSE	15:39:56
381	3540.500	LSE	15:39:56
688	3541.000	CHIX	15:39:45
556	3541.500	LSE	15:39:42
469	3541.000	LSE	15:38:52
675	3541.000	BATE	15:38:52
548	3541.500	LSE	15:38:28
106	3542.000	LSE	15:38:03
427	3542.000	LSE	15:38:03
694	3542.000	CHIX	15:37:07
64	3542.000	LSE	15:37:07
451	3542.000	LSE	15:37:07
500	3544.500	LSE	15:36:13
12	3544.500	LSE	15:36:13
560	3545.000	LSE	15:36:10
13	3545.000	LSE	15:36:10
310	3546.000	LSE	15:35:06
169	3546.000	LSE	15:35:06
664	3546.500	CHIX	15:34:20
76	3547.000	LSE	15:34:16
413	3547.000	LSE	15:34:16
170	3547.500	LSE	15:34:15
200	3547.500	LSE	15:34:15
111	3547.500	LSE	15:34:15
156	3547.500	LSE	15:34:15
156	3547.500	LSE	15:34:15
397	3546.500	LSE	15:33:30
100	3546.500	LSE	15:33:30
704	3546.500	BATE	15:33:30
477	3546.500	LSE	15:32:11
136	3547.000	CHIX	15:32:08
126	3547.000	CHIX	15:32:04
153	3547.000	CHIX	15:32:04
75	3547.000	CHIX	15:32:04
86	3547.000	CHIX	15:32:04
477	3547.500	LSE	15:32:04
58	3549.500	LSE	15:31:06
394	3549.500	LSE	15:31:06
58	3549.500	LSE	15:31:06
90	3549.500	LSE	15:30:42
122	3549.500	LSE	15:30:42
108	3549.500	LSE	15:30:42
90	3549.500	LSE	15:30:42
160	3549.500	LSE	15:30:42
505	3550.000	LSE	15:30:41
560	3549.500	CHIX	15:30:10
27	3549.500	CHIX	15:30:10
482	3549.000	LSE	15:29:57
21	3549.000	LSE	15:29:57
515	3549.000	LSE	15:29:44
229	3549.000	BATE	15:29:44
376	3549.000	BATE	15:29:44
80	3549.500	LSE	15:29:36
200	3549.500	LSE	15:29:36
156	3549.500	LSE	15:29:36
84	3549.500	LSE	15:29:36
51	3549.500	LSE	15:29:21
200	3549.500	LSE	15:29:21
156	3549.500	LSE	15:29:21
91	3549.500	LSE	15:29:21
260	3549.000	LSE	15:27:33
244	3549.000	LSE	15:27:28
545	3550.500	LSE	15:27:06
89	3550.500	CHIX	15:27:06
594	3550.500	CHIX	15:27:06
431	3551.000	LSE	15:26:54
41	3551.000	LSE	15:26:54
34	3551.000	LSE	15:26:54
13	3550.000	LSE	15:26:20
42	3552.000	LSE	15:25:31
100	3552.000	LSE	15:25:31
200	3552.000	LSE	15:25:31
210	3552.000	LSE	15:25:31
450	3552.000	LSE	15:24:46
11	3552.000	LSE	15:24:45
315	3553.000	BATE	15:24:39
236	3553.000	BATE	15:24:39
24	3553.000	BATE	15:24:35
14	3553.000	BATE	15:24:35
21	3553.000	BATE	15:24:35
521	3553.500	LSE	15:24:34
628	3553.500	CHIX	15:24:34
574	3554.000	LSE	15:24:29
185	3554.000	LSE	15:24:09
345	3554.000	LSE	15:24:09
547	3552.500	LSE	15:22:58
506	3554.000	LSE	15:22:23
529	3554.500	LSE	15:22:20
20	3554.500	LSE	15:22:20
638	3554.500	CHIX	15:22:20
461	3555.000	LSE	15:22:04
561	3555.000	LSE	15:21:07
580	3555.500	LSE	15:21:04
10	3555.500	LSE	15:21:04
530	3556.000	LSE	15:20:32
517	3555.000	CHIX	15:19:27
588	3555.000	LSE	15:19:27
90	3555.000	CHIX	15:19:26
502	3555.500	LSE	15:19:22
498	3555.500	LSE	15:19:22
423	3555.500	BATE	15:19:22
140	3555.500	BATE	15:19:22
50	3555.500	BATE	15:19:22
148	3556.000	LSE	15:19:15
52	3556.000	LSE	15:19:15
35	3556.000	LSE	15:19:15
43	3555.500	LSE	15:18:58
119	3556.000	LSE	15:18:53
14	3555.000	LSE	15:18:24
20	3555.000	LSE	15:18:24
137	3555.000	LSE	15:17:32
131	3555.000	LSE	15:17:32
89	3555.000	LSE	15:17:32
258	3555.000	LSE	15:17:32
636	3555.500	LSE	15:17:32
60	3555.500	CHIX	15:17:32
618	3555.500	CHIX	15:17:32
426	3555.000	LSE	15:16:37
100	3555.000	LSE	15:16:33
287	3555.000	LSE	15:15:50
190	3555.000	LSE	15:15:50
326	3555.500	BATE	15:15:20
9	3555.500	LSE	15:15:20
82	3555.500	BATE	15:15:14
14	3555.500	CHIX	15:15:13
302	3555.500	LSE	15:15:10
43	3555.500	CHIX	15:15:09
10	3555.500	LSE	15:15:08
13	3555.500	CHIX	15:15:08
10	3555.500	BATE	15:15:08
622	3555.500	CHIX	15:15:08
130	3555.500	BATE	15:15:08
43	3555.500	BATE	15:15:08
235	3555.500	LSE	15:15:07
65	3556.000	LSE	15:14:57
446	3556.000	LSE	15:14:57
547	3555.500	LSE	15:14:02
113	3556.000	CHIX	15:13:50
580	3556.000	CHIX	15:13:50
482	3556.000	LSE	15:13:50
328	3553.000	LSE	15:12:55
14	3553.000	LSE	15:12:55
163	3553.000	LSE	15:12:55
80	3553.000	LSE	15:12:46
200	3553.000	LSE	15:12:46
58	3552.500	LSE	15:11:59
194	3552.500	LSE	15:11:59
58	3552.500	LSE	15:11:59
202	3552.500	LSE	15:11:38
90	3553.500	LSE	15:11:38
171	3553.500	LSE	15:11:38
225	3553.500	LSE	15:11:38
549	3555.000	LSE	15:10:42
512	3555.500	LSE	15:10:28
374	3556.000	LSE	15:09:20
178	3556.000	LSE	15:09:20
71	3556.500	BATE	15:09:20
10	3556.500	BATE	15:09:20
146	3556.500	BATE	15:09:20
315	3556.500	BATE	15:09:20
77	3556.500	BATE	15:09:20
190	3557.500	LSE	15:08:55
199	3557.500	LSE	15:08:55
208	3557.500	CHIX	15:08:55
461	3557.500	CHIX	15:08:55
14	3557.500	LSE	15:08:52
20	3557.500	LSE	15:08:50
94	3557.500	LSE	15:08:37
40	3557.500	LSE	15:08:37
300	3558.000	LSE	15:08:23
133	3558.000	LSE	15:08:23
112	3558.000	LSE	15:08:16
22	3558.000	LSE	15:08:16
200	3558.000	LSE	15:08:12
291	3558.000	LSE	15:08:12
64	3559.500	LSE	15:07:02
100	3559.500	LSE	15:07:02
300	3559.500	LSE	15:07:02
50	3559.500	LSE	15:07:02
497	3559.500	LSE	15:06:36
14	3559.500	LSE	15:06:36
704	3559.500	CHIX	15:06:36
156	3560.000	LSE	15:05:31
150	3560.000	LSE	15:05:31
200	3560.000	LSE	15:05:31
39	3560.000	LSE	15:05:31
49	3561.000	LSE	15:05:31
449	3561.000	LSE	15:05:30
136	3561.000	LSE	15:05:23
20	3561.000	LSE	15:05:23
270	3561.000	LSE	15:05:23
163	3561.000	LSE	15:05:23
72	3561.000	LSE	15:05:23
272	3561.500	CHIX	15:05:11
183	3561.500	BATE	15:05:11
54	3561.500	BATE	15:05:11
137	3561.500	CHIX	15:05:11
554	3561.500	LSE	15:05:11
6	3561.500	BATE	15:05:11
200	3561.500	CHIX	15:05:11
436	3561.500	BATE	15:05:11
438	3560.500	LSE	15:03:43
100	3560.500	LSE	15:03:31
374	3561.500	LSE	15:03:31
45	3561.500	LSE	15:03:15
116	3561.500	LSE	15:03:15
533	3562.500	LSE	15:03:00
153	3563.000	CHIX	15:02:59
35	3563.000	CHIX	15:02:59
493	3563.000	LSE	15:02:59
366	3563.000	CHIX	15:02:59
90	3563.000	CHIX	15:02:59
12	3563.000	CHIX	15:02:59
24	3563.000	LSE	15:02:08
286	3563.000	LSE	15:02:07
78	3563.000	LSE	15:02:03
13	3563.000	LSE	15:01:59
73	3563.000	LSE	15:01:58
117	3563.000	LSE	15:01:57
52	3563.000	LSE	15:01:56
249	3563.000	LSE	15:01:56
73	3563.000	LSE	15:01:49
15	3563.000	LSE	15:01:49
485	3563.000	LSE	15:01:37
83	3563.000	LSE	15:01:32
265	3562.000	LSE	15:01:03
579	3562.500	BATE	15:01:02
437	3563.000	LSE	15:00:48
638	3563.000	CHIX	15:00:48
25	3563.000	LSE	15:00:45
83	3563.000	LSE	15:00:45
197	3563.500	CHIX	15:00:42
89	3563.500	LSE	15:00:42
302	3563.500	LSE	15:00:42
12	3563.500	LSE	15:00:42
106	3563.500	LSE	15:00:42
285	3563.500	LSE	15:00:42
294	3563.500	LSE	15:00:42
178	3563.500	CHIX	15:00:40
261	3564.000	LSE	15:00:40
200	3564.000	LSE	15:00:40
288	3563.500	CHIX	15:00:40
176	3563.500	LSE	15:00:34
24	3563.500	CHIX	15:00:32
44	3563.000	LSE	15:00:08
49	3559.500	LSE	14:59:38
112	3559.500	LSE	14:59:36
8	3559.500	LSE	14:59:36
58	3559.500	LSE	14:59:36
81	3559.500	LSE	14:59:36
157	3559.500	LSE	14:59:34
42	3559.500	LSE	14:59:34
74	3559.500	LSE	14:59:34
27	3559.500	LSE	14:59:34
81	3559.500	LSE	14:59:33
39	3559.500	LSE	14:59:32
81	3559.500	CHIX	14:59:24
259	3559.000	LSE	14:59:10
525	3559.000	LSE	14:57:24
289	3559.000	LSE	14:57:20
300	3559.000	LSE	14:57:20
7	3559.000	LSE	14:57:20
231	3559.500	LSE	14:57:20
375	3559.500	BATE	14:57:20
300	3559.500	LSE	14:57:20
103	3559.500	BATE	14:57:20
16	3559.500	LSE	14:57:10
14	3559.500	BATE	14:57:10
10	3559.500	BATE	14:57:09
179	3559.500	BATE	14:56:52
472	3560.000	LSE	14:56:15
40	3560.000	CHIX	14:56:15
49	3560.000	LSE	14:56:10
32	3560.000	CHIX	14:56:10
193	3560.000	CHIX	14:56:10
191	3560.000	CHIX	14:56:10
71	3560.000	CHIX	14:56:10
83	3560.000	CHIX	14:56:10
31	3560.000	CHIX	14:56:10
77	3560.500	LSE	14:55:56
303	3560.500	LSE	14:55:56
200	3560.500	LSE	14:55:56
150	3560.500	LSE	14:55:49
156	3560.500	LSE	14:55:49
200	3560.500	LSE	14:55:49
584	3560.500	LSE	14:55:49
457	3560.000	LSE	14:54:09
439	3560.500	LSE	14:53:51
100	3560.500	LSE	14:53:37
132	3560.500	LSE	14:53:37
650	3562.500	BATE	14:53:37
295	3562.500	CHIX	14:53:37
400	3562.500	CHIX	14:53:37
697	3562.500	LSE	14:53:37
1	3562.500	LSE	14:53:37
554	3561.500	LSE	14:52:56
484	3561.500	LSE	14:52:56
268	3561.500	CHIX	14:52:56
326	3561.500	CHIX	14:52:56
11	3561.500	LSE	14:52:32
161	3559.000	LSE	14:51:02
349	3559.000	LSE	14:51:02
494	3559.500	LSE	14:50:52
43	3559.500	CHIX	14:50:52
524	3559.500	CHIX	14:50:46
368	3559.500	LSE	14:50:36
127	3559.500	LSE	14:50:36
11	3559.500	LSE	14:50:36
15	3559.500	CHIX	14:50:36
51	3560.000	LSE	14:49:10
369	3560.000	LSE	14:49:10
74	3560.000	LSE	14:49:10
454	3560.500	LSE	14:49:10
87	3560.500	LSE	14:49:10
300	3561.000	LSE	14:49:09
117	3561.000	BATE	14:49:09
428	3561.000	LSE	14:49:09
40	3561.000	CHIX	14:49:09
310	3561.000	BATE	14:49:09
189	3561.000	CHIX	14:49:09
231	3561.000	BATE	14:49:09
11	3561.000	BATE	14:49:09
344	3561.000	CHIX	14:48:58
583	3561.500	LSE	14:48:58
321	3558.000	LSE	14:47:39
154	3558.000	LSE	14:47:39
574	3559.000	LSE	14:47:24
528	3559.000	CHIX	14:47:24
163	3559.000	CHIX	14:47:09
40	3559.500	LSE	14:46:32
344	3559.500	LSE	14:46:32
119	3559.500	LSE	14:46:32
40	3559.500	LSE	14:46:32
19	3559.500	LSE	14:46:31
15	3561.000	LSE	14:45:36
229	3561.000	LSE	14:45:36
51	3561.000	LSE	14:45:35
178	3561.000	LSE	14:45:34
86	3561.000	LSE	14:45:34
493	3564.000	LSE	14:45:17
502	3564.000	CHIX	14:45:17
154	3564.000	CHIX	14:45:17
516	3563.500	BATE	14:44:51
83	3563.500	BATE	14:44:51
228	3563.500	LSE	14:44:51
30	3563.500	LSE	14:44:51
14	3563.500	BATE	14:44:51
52	3563.500	BATE	14:44:51
300	3563.500	LSE	14:44:51
327	3564.000	LSE	14:44:46
200	3564.000	LSE	14:44:46
112	3564.000	LSE	14:44:46
172	3564.000	LSE	14:44:46
372	3564.000	LSE	14:44:46
364	3564.000	LSE	14:44:46
106	3564.000	LSE	14:44:46
638	3564.000	LSE	14:44:40
97	3563.500	LSE	14:44:06
100	3563.500	LSE	14:44:06
166	3563.500	LSE	14:44:06
308	3563.500	LSE	14:44:06
285	3563.500	CHIX	14:43:36
305	3563.500	CHIX	14:43:34
639	3563.500	LSE	14:43:28
148	3563.500	LSE	14:43:28
478	3563.000	LSE	14:42:55
383	3561.000	CHIX	14:42:25
169	3561.000	LSE	14:42:25
512	3561.000	LSE	14:42:25
176	3561.000	CHIX	14:42:25
303	3561.000	LSE	14:41:55
142	3561.000	CHIX	14:41:54
476	3561.500	BATE	14:41:31
561	3561.500	LSE	14:41:29
17	3561.500	BATE	14:41:29
100	3561.500	BATE	14:41:28
100	3561.500	BATE	14:41:28
8	3561.500	BATE	14:41:28
330	3561.000	LSE	14:40:29
71	3561.000	LSE	14:40:29
158	3561.000	LSE	14:40:27
116	3563.000	LSE	14:40:19
240	3563.000	LSE	14:40:19
52	3563.000	LSE	14:40:12
100	3563.000	LSE	14:40:12
111	3563.500	LSE	14:40:12
200	3563.500	LSE	14:40:12
156	3563.500	LSE	14:40:12
156	3563.500	LSE	14:40:12
459	3564.500	LSE	14:40:12
100	3564.500	LSE	14:40:12
171	3564.500	CHIX	14:40:12
441	3564.500	CHIX	14:40:12
92	3565.000	LSE	14:39:10
468	3565.000	LSE	14:39:10
62	3564.000	LSE	14:38:32
100	3564.000	LSE	14:38:32
100	3564.000	LSE	14:38:32
300	3564.000	LSE	14:38:31
84	3564.500	CHIX	14:38:24
100	3564.500	CHIX	14:38:24
100	3564.500	CHIX	14:38:24
64	3564.500	CHIX	14:38:24
42	3564.500	CHIX	14:38:24
255	3564.500	CHIX	14:38:24
469	3565.000	LSE	14:38:08
26	3565.000	LSE	14:38:08
93	3567.000	LSE	14:38:03
46	3567.000	LSE	14:38:03
107	3567.000	LSE	14:38:03
59	3567.000	LSE	14:38:03
15	3567.000	LSE	14:38:03
11	3567.000	LSE	14:38:03
91	3567.000	LSE	14:38:03
651	3567.000	BATE	14:38:03
39	3567.000	LSE	14:38:03
89	3567.000	LSE	14:38:03
1	3567.000	LSE	14:37:24
156	3567.000	LSE	14:37:24
156	3567.000	LSE	14:37:24
200	3567.000	LSE	14:37:24
78	3567.000	LSE	14:37:24
200	3567.000	LSE	14:37:24
156	3567.000	LSE	14:37:24
156	3567.000	LSE	14:37:24
378	3567.000	LSE	14:37:24
87	3567.000	LSE	14:37:24
50	3567.000	LSE	14:37:15
238	3567.500	CHIX	14:37:15
110	3567.500	CHIX	14:37:15
300	3567.500	CHIX	14:37:05
362	3568.000	LSE	14:36:39
158	3568.000	LSE	14:36:39
152	3569.000	LSE	14:36:07
156	3569.000	LSE	14:36:07
200	3569.000	LSE	14:36:07
271	3569.000	LSE	14:36:07
204	3569.000	LSE	14:36:07
568	3569.000	LSE	14:36:00
240	3568.500	LSE	14:35:41
300	3568.500	LSE	14:35:41
240	3569.000	CHIX	14:35:36
100	3569.000	CHIX	14:35:36
28	3569.000	CHIX	14:35:36
294	3569.000	CHIX	14:35:36
472	3569.000	BATE	14:35:36
100	3569.000	BATE	14:35:36
528	3569.500	LSE	14:35:34
619	3569.500	CHIX	14:35:34
156	3570.000	LSE	14:35:26
364	3570.000	LSE	14:35:26
528	3570.000	LSE	14:35:26
300	3570.000	LSE	14:35:24
23	3570.000	LSE	14:35:24
200	3569.000	LSE	14:35:05
34	3566.500	LSE	14:34:11
300	3566.500	LSE	14:34:11
221	3566.500	LSE	14:34:11
496	3566.500	LSE	14:34:03
84	3566.500	LSE	14:34:03
294	3566.500	LSE	14:34:03
533	3567.000	LSE	14:33:56
19	3567.500	CHIX	14:33:56
675	3567.500	CHIX	14:33:56
489	3567.000	LSE	14:33:56
7	3567.500	CHIX	14:33:52
192	3567.500	CHIX	14:33:45
44	3567.500	CHIX	14:33:44
200	3567.500	CHIX	14:33:44
145	3567.500	CHIX	14:33:44
104	3568.000	BATE	14:33:32
199	3568.000	BATE	14:33:32
300	3568.000	BATE	14:33:32
52	3568.000	BATE	14:33:27
95	3567.000	LSE	14:33:08
218	3567.000	LSE	14:33:08
189	3567.000	LSE	14:33:08
116	3567.000	LSE	14:33:08
356	3567.000	LSE	14:33:08
381	3567.500	LSE	14:33:07
42	3567.500	LSE	14:33:07
15	3567.500	LSE	14:33:07
27	3567.500	LSE	14:33:07
50	3567.500	LSE	14:33:07
213	3567.500	LSE	14:33:07
516	3567.000	LSE	14:32:57
19	3567.000	LSE	14:32:57
522	3567.000	LSE	14:32:57
156	3566.500	LSE	14:32:33
200	3566.500	LSE	14:32:33
604	3565.000	CHIX	14:31:46
370	3565.000	LSE	14:31:46
100	3565.000	LSE	14:31:41
9	3565.000	LSE	14:31:39
549	3564.500	LSE	14:31:11
674	3564.000	BATE	14:31:11
33	3564.500	LSE	14:31:11
128	3564.500	LSE	14:31:11
10	3564.500	LSE	14:31:07
176	3564.500	LSE	14:31:07
132	3564.500	LSE	14:31:07
28	3565.000	LSE	14:31:04
220	3565.000	LSE	14:31:04
55	3565.000	LSE	14:31:01
143	3565.000	LSE	14:31:01
50	3565.000	LSE	14:31:01
517	3563.000	LSE	14:30:46
33	3563.000	LSE	14:30:46
55	3563.000	LSE	14:30:46
400	3563.000	LSE	14:30:34
58	3563.000	LSE	14:30:34
30	3563.500	CHIX	14:30:34
134	3563.500	CHIX	14:30:34
300	3563.500	CHIX	14:30:34
122	3563.500	CHIX	14:30:34
487	3565.000	LSE	14:30:08
54	3565.000	LSE	14:30:08
143	3569.500	LSE	14:29:58
300	3569.500	LSE	14:29:58
26	3569.500	LSE	14:29:58
120	3569.500	LSE	14:29:58
410	3569.500	LSE	14:29:58
589	3570.000	CHIX	14:29:55
30	3570.000	LSE	14:29:55
300	3570.000	LSE	14:29:55
400	3570.000	LSE	14:29:55
603	3570.500	CHIX	14:29:52
623	3570.500	BATE	14:29:52
534	3570.500	LSE	14:29:52
54	3570.500	LSE	14:29:52
300	3570.500	LSE	14:29:52
156	3571.000	LSE	14:29:28
195	3570.500	LSE	14:29:28
545	3570.000	LSE	14:27:36
326	3570.000	LSE	14:27:10
243	3570.000	LSE	14:27:10
200	3570.000	LSE	14:26:36
656	3570.000	LSE	14:26:36
468	3570.000	BATE	14:26:36
192	3570.000	CHIX	14:26:36
514	3570.000	CHIX	14:26:36
166	3570.000	BATE	14:26:36
34	3570.000	BATE	14:26:36
485	3570.000	LSE	14:25:46
221	3570.000	LSE	14:25:46
264	3570.000	LSE	14:25:46
150	3570.500	LSE	14:25:16
335	3570.500	LSE	14:25:16
677	3570.000	CHIX	14:22:02
613	3570.000	LSE	14:22:02
564	3569.000	LSE	14:21:01
311	3569.000	LSE	14:21:01
27	3569.000	LSE	14:21:01
161	3569.000	LSE	14:21:01
569	3567.000	LSE	14:18:16
10	3567.000	LSE	14:18:16
540	3568.000	LSE	14:16:37
596	3568.000	CHIX	14:16:37
482	3567.500	LSE	14:14:19
626	3566.500	BATE	14:13:54
586	3566.500	CHIX	14:13:54
598	3566.500	LSE	14:13:54
111	3565.000	LSE	14:09:46
398	3565.000	LSE	14:09:46
4	3565.000	LSE	14:09:38
24	3564.500	CHIX	14:08:03
229	3564.500	CHIX	14:08:03
169	3565.000	LSE	14:08:01
390	3565.000	LSE	14:08:01
387	3566.000	LSE	14:07:09
168	3566.000	LSE	14:07:03
13	3566.500	LSE	14:05:28
118	3566.500	LSE	14:05:28
81	3566.500	LSE	14:05:28
135	3566.500	LSE	14:05:28
134	3566.500	LSE	14:05:27
183	3567.000	LSE	14:05:21
408	3567.000	LSE	14:05:21
26	3567.500	LSE	14:04:31
383	3567.500	LSE	14:04:31
37	3567.500	LSE	14:04:31
11	3567.500	LSE	14:04:31
26	3567.500	LSE	14:04:31
591	3568.000	CHIX	14:04:31
4	3568.000	BATE	14:04:31
498	3568.000	BATE	14:04:31
206	3568.000	BATE	14:04:31
495	3571.000	LSE	14:00:26
525	3569.500	LSE	13:59:37
29	3569.500	LSE	13:59:37
503	3570.000	LSE	13:59:34
700	3570.000	CHIX	13:59:34
518	3570.000	LSE	13:57:59
445	3572.500	LSE	13:55:24
12	3572.500	LSE	13:55:24
49	3572.500	LSE	13:55:24
31	3572.500	LSE	13:55:24
300	3573.000	LSE	13:55:11
42	3573.000	LSE	13:55:11
190	3573.000	LSE	13:54:39
290	3574.000	LSE	13:52:02
155	3574.000	LSE	13:52:02
70	3574.000	LSE	13:52:02
134	3574.500	CHIX	13:52:02
38	3574.500	CHIX	13:52:02
462	3574.500	BATE	13:52:02
150	3574.500	BATE	13:52:02
479	3574.500	CHIX	13:51:28
574	3575.000	LSE	13:51:28
20	3575.500	LSE	13:49:48
475	3575.500	LSE	13:49:48
607	3576.000	LSE	13:49:04
578	3576.000	CHIX	13:49:04
559	3576.500	LSE	13:49:00
487	3576.500	LSE	13:49:00
20	3576.500	LSE	13:49:00
200	3577.000	LSE	13:48:58
482	3577.000	LSE	13:48:58
29	3569.500	LSE	13:43:17
447	3570.000	LSE	13:43:14
89	3570.000	LSE	13:43:14
452	3570.000	BATE	13:42:39
183	3570.000	LSE	13:42:39
324	3570.000	LSE	13:42:39
698	3570.000	CHIX	13:42:39
30	3570.000	BATE	13:42:39
80	3570.000	LSE	13:42:39
136	3570.000	BATE	13:42:39
474	3570.500	LSE	13:42:02
91	3570.500	LSE	13:42:02
452	3569.500	LSE	13:39:02
115	3569.500	LSE	13:39:01
163	3570.500	LSE	13:37:15
724	3570.500	LSE	13:37:15
567	3571.000	LSE	13:37:14
36	3571.500	CHIX	13:37:14
347	3571.500	CHIX	13:37:14
34	3571.500	CHIX	13:37:14
22	3571.500	LSE	13:37:14
234	3571.500	CHIX	13:37:14
4	3571.500	BATE	13:37:14
59	3571.500	CHIX	13:37:14
163	3571.500	BATE	13:37:14
760	3571.500	LSE	13:37:14
482	3571.500	BATE	13:37:14
135	3569.500	LSE	13:35:50
15	3567.000	LSE	13:34:21
550	3567.000	LSE	13:34:21
100	3566.000	LSE	13:33:16
518	3565.000	LSE	13:32:35
207	3565.000	LSE	13:32:35
412	3565.000	LSE	13:32:35
503	3565.000	CHIX	13:32:35
200	3565.000	LSE	13:32:35
145	3565.000	CHIX	13:32:35
404	3556.500	LSE	13:26:33
98	3556.500	LSE	13:26:33
16	3556.500	CHIX	13:26:04
679	3556.500	CHIX	13:26:04
296	3556.500	LSE	13:24:30
261	3556.500	LSE	13:24:30
560	3556.500	LSE	13:22:42
393	3556.000	LSE	13:20:11
86	3556.000	LSE	13:20:11
56	3556.000	LSE	13:20:11
608	3560.000	BATE	13:19:02
155	3560.500	LSE	13:19:02
176	3560.500	LSE	13:18:59
220	3560.500	LSE	13:18:59
186	3561.500	LSE	13:17:03
276	3561.500	LSE	13:17:03
564	3562.500	LSE	13:17:00
487	3562.500	CHIX	13:17:00
162	3562.500	CHIX	13:17:00
444	3562.000	LSE	13:13:48
100	3562.000	LSE	13:13:48
532	3563.500	LSE	13:11:42
242	3564.500	LSE	13:11:27
306	3564.500	LSE	13:11:27
320	3564.000	LSE	13:11:03
185	3564.500	CHIX	13:11:03
425	3564.500	CHIX	13:11:03
488	3564.500	LSE	13:11:03
148	3564.000	LSE	13:11:03
57	3561.000	LSE	13:08:55
61	3558.000	CHIX	13:07:58
178	3557.500	CHIX	13:07:26
131	3557.500	LSE	13:07:22
399	3557.500	LSE	13:07:22
1	3557.500	LSE	13:07:22
188	3557.500	LSE	13:07:13
376	3557.500	LSE	13:07:09
67	3558.500	LSE	13:05:24
232	3558.500	LSE	13:05:24
68	3558.500	LSE	13:05:24
102	3558.500	LSE	13:04:41
19	3560.500	LSE	13:03:17
63	3560.500	LSE	13:03:17
415	3560.500	LSE	13:03:10
80	3563.500	BATE	13:02:32
200	3563.500	BATE	13:02:32
13	3563.500	BATE	13:02:32
184	3563.500	BATE	13:02:32
200	3563.500	BATE	13:02:32
404	3564.000	LSE	13:02:29
140	3564.000	LSE	13:02:29
32	3567.500	LSE	13:00:10
36	3567.500	LSE	13:00:10
483	3567.500	LSE	13:00:10
15	3567.500	LSE	13:00:10
505	3568.000	LSE	13:00:09
28	3568.000	LSE	13:00:09
489	3568.500	LSE	13:00:00
632	3568.500	CHIX	13:00:00
484	3567.000	LSE	12:57:27
472	3567.000	LSE	12:53:48
351	3567.000	CHIX	12:53:48
326	3567.000	CHIX	12:53:48
200	3567.000	LSE	12:53:04
222	3567.000	LSE	12:53:04
68	3567.000	LSE	12:53:04
2	3565.500	LSE	12:51:32
237	3565.500	LSE	12:51:32
28	3565.500	LSE	12:51:32
55	3565.500	LSE	12:51:32
102	3565.500	LSE	12:51:32
115	3565.500	LSE	12:51:32
474	3566.000	LSE	12:49:18
584	3566.000	BATE	12:49:18
543	3566.500	LSE	12:47:32
344	3567.500	LSE	12:47:13
56	3567.500	LSE	12:47:13
69	3567.500	LSE	12:46:39
109	3564.000	LSE	12:43:40
63	3564.000	LSE	12:43:40
107	3564.000	BATE	12:43:38
107	3564.000	BATE	12:43:37
320	3564.500	LSE	12:43:11
220	3564.500	LSE	12:43:11
548	3565.000	LSE	12:43:09
680	3565.000	CHIX	12:43:09
447	3564.000	LSE	12:40:16
64	3564.000	LSE	12:40:16
31	3563.000	LSE	12:36:50
262	3563.000	LSE	12:36:49
55	3563.000	LSE	12:36:48
150	3563.000	LSE	12:36:48
601	3563.500	CHIX	12:36:41
479	3563.500	LSE	12:35:20
255	3564.500	LSE	12:34:54
54	3564.500	LSE	12:34:54
198	3564.500	LSE	12:34:54
519	3564.500	LSE	12:32:57
3	3564.500	LSE	12:32:57
29	3564.500	LSE	12:32:35
565	3564.500	LSE	12:32:35
30	3564.500	LSE	12:31:04
186	3565.000	LSE	12:29:08
363	3565.000	LSE	12:29:08
694	3565.000	CHIX	12:29:08
648	3565.000	BATE	12:29:08
484	3563.000	LSE	12:27:33
380	3563.000	LSE	12:23:44
542	3563.500	LSE	12:23:43
96	3563.000	LSE	12:22:07
622	3563.500	LSE	12:20:31
260	3564.500	CHIX	12:20:03
380	3564.500	CHIX	12:20:03
535	3564.500	LSE	12:20:03
591	3561.500	BATE	12:15:10
354	3560.000	LSE	12:14:03
128	3560.000	LSE	12:13:49
61	3560.000	LSE	12:13:49
229	3561.000	CHIX	12:13:03
114	3561.000	CHIX	12:12:35
79	3561.000	CHIX	12:12:31
165	3561.000	CHIX	12:12:25
61	3561.500	LSE	12:12:09
148	3561.500	LSE	12:12:09
151	3561.500	LSE	12:12:09
80	3561.500	LSE	12:12:08
36	3561.500	LSE	12:12:08
67	3561.500	LSE	12:12:08
533	3562.500	LSE	12:10:22
75	3565.500	LSE	12:08:35
470	3565.500	LSE	12:08:35
276	3566.000	LSE	12:08:05
192	3566.000	LSE	12:08:05
14	3566.000	LSE	12:08:02
455	3565.500	LSE	12:06:13
17	3565.500	LSE	12:06:13
186	3565.500	CHIX	12:06:13
138	3565.500	CHIX	12:06:13
71	3565.500	CHIX	12:05:39
117	3565.500	CHIX	12:05:38
124	3565.500	CHIX	12:05:23
523	3565.500	LSE	12:03:59
533	3566.000	LSE	12:03:07
642	3566.000	BATE	12:03:07
51	3566.500	CHIX	12:00:47
16	3566.500	CHIX	12:00:47
56	3566.500	CHIX	12:00:47
11	3566.500	CHIX	12:00:47
94	3566.500	LSE	12:00:47
138	3566.500	CHIX	12:00:47
326	3566.500	CHIX	12:00:47
341	3566.500	LSE	12:00:05
104	3566.500	LSE	12:00:05
231	3566.500	LSE	11:59:56
279	3566.500	LSE	11:59:34
480	3567.000	LSE	11:57:51
549	3566.000	LSE	11:56:49
11	3564.500	LSE	11:54:34
544	3564.500	LSE	11:54:34
200	3564.500	CHIX	11:54:34
140	3564.500	CHIX	11:54:34
269	3564.500	CHIX	11:54:34
2	3564.500	CHIX	11:54:34
10	3564.500	LSE	11:54:33
363	3563.500	LSE	11:53:32
23	3565.000	LSE	11:50:45
492	3565.000	LSE	11:50:45
365	3565.500	LSE	11:50:30
188	3565.500	LSE	11:50:30
484	3565.000	LSE	11:48:51
446	3566.000	BATE	11:47:50
242	3566.000	BATE	11:47:50
389	3566.000	CHIX	11:47:50
267	3566.000	LSE	11:47:50
322	3566.000	LSE	11:47:50
290	3566.000	CHIX	11:47:50
210	3565.000	LSE	11:44:22
250	3565.000	LSE	11:44:22
563	3564.500	LSE	11:43:15
643	3565.000	LSE	11:43:10
325	3565.000	CHIX	11:43:10
274	3565.000	CHIX	11:43:10
468	3565.500	LSE	11:41:46
161	3565.500	LSE	11:41:46
163	3565.500	LSE	11:41:46
101	3565.500	LSE	11:41:45
92	3565.500	LSE	11:41:44
550	3562.500	LSE	11:38:03
10	3562.500	LSE	11:38:03
572	3563.500	LSE	11:35:47
262	3563.500	LSE	11:35:47
258	3563.500	LSE	11:35:41
168	3563.500	LSE	11:34:54
287	3564.500	LSE	11:32:19
237	3564.500	LSE	11:32:19
507	3564.500	LSE	11:32:19
57	3564.500	LSE	11:32:19
633	3564.500	BATE	11:32:19
636	3564.500	CHIX	11:32:19
29	3563.500	LSE	11:26:42
115	3563.500	LSE	11:26:42
104	3563.500	LSE	11:26:42
72	3563.500	LSE	11:26:42
140	3563.500	LSE	11:26:42
15	3563.500	LSE	11:26:00
559	3564.500	LSE	11:25:10
659	3564.500	CHIX	11:25:10
227	3562.000	LSE	11:22:42
137	3562.000	LSE	11:22:42
177	3562.000	LSE	11:22:39
47	3562.500	LSE	11:22:35
410	3562.500	LSE	11:22:35
87	3562.500	LSE	11:22:35
460	3562.500	LSE	11:19:58
479	3563.500	BATE	11:18:46
19	3563.500	BATE	11:18:46
533	3563.500	LSE	11:18:46
69	3563.500	LSE	11:18:46
105	3563.500	LSE	11:18:46
57	3563.500	BATE	11:18:46
10	3563.500	BATE	11:18:46
138	3563.500	BATE	11:18:39
120	3563.500	LSE	11:18:13
109	3563.500	LSE	11:18:02
146	3563.500	LSE	11:17:39
338	3563.500	LSE	11:16:51
16	3563.500	LSE	11:16:51
684	3563.500	CHIX	11:16:51
2	3563.500	CHIX	11:16:51
151	3563.500	LSE	11:16:51
29	3563.500	LSE	11:16:28
168	3562.500	LSE	11:13:32
21	3562.500	LSE	11:13:32
120	3562.500	LSE	11:13:32
18	3562.500	LSE	11:13:31
1	3562.500	LSE	11:13:26
12	3562.500	LSE	11:13:24
121	3562.500	LSE	11:13:24
543	3563.500	LSE	11:12:20
545	3565.000	LSE	11:12:03
329	3565.000	CHIX	11:12:03
306	3565.000	CHIX	11:12:03
434	3565.500	LSE	11:07:34
125	3565.500	LSE	11:07:34
546	3566.000	LSE	11:06:44
59	3564.000	LSE	11:03:48
134	3564.000	LSE	11:03:48
200	3564.000	LSE	11:03:44
173	3564.000	LSE	11:03:38
611	3565.000	CHIX	11:03:32
225	3565.000	BATE	11:03:24
103	3565.000	BATE	11:03:09
13	3565.000	BATE	11:03:08
39	3565.000	BATE	11:03:07
11	3565.000	BATE	11:03:07
207	3565.000	BATE	11:03:07
62	3565.000	BATE	11:03:07
28	3565.000	BATE	11:03:07
85	3565.000	LSE	11:03:07
171	3565.000	LSE	11:03:06
125	3565.000	LSE	11:03:06
46	3565.000	LSE	11:02:51
8	3565.000	LSE	11:02:50
35	3565.000	LSE	11:02:48
31	3565.000	LSE	11:02:32
22	3565.000	LSE	11:02:32
11	3564.500	LSE	11:00:10
561	3564.500	LSE	11:00:10
510	3565.500	CHIX	11:00:06
621	3565.000	LSE	11:00:06
492	3566.000	LSE	11:00:06
18	3566.000	LSE	11:00:06
566	3566.000	LSE	11:00:06
134	3565.500	CHIX	11:00:06
69	3562.500	LSE	10:58:08
181	3562.000	LSE	10:57:31
74	3558.000	CHIX	10:55:17
479	3558.500	LSE	10:55:03
162	3559.000	LSE	10:54:17
126	3559.000	LSE	10:54:17
59	3559.000	LSE	10:54:17
56	3559.000	LSE	10:54:17
79	3559.000	LSE	10:54:17
78	3559.000	LSE	10:54:17
472	3557.500	LSE	10:52:04
193	3559.000	LSE	10:50:04
225	3559.000	LSE	10:50:04
56	3559.000	LSE	10:50:04
640	3560.500	CHIX	10:48:09
90	3560.500	LSE	10:48:02
102	3560.500	LSE	10:48:01
132	3560.500	LSE	10:48:01
58	3560.500	LSE	10:48:01
84	3560.500	LSE	10:48:01
482	3562.500	LSE	10:46:32
25	3562.000	LSE	10:45:52
65	3562.500	BATE	10:44:26
39	3562.500	BATE	10:44:26
534	3562.500	BATE	10:44:26
6	3562.500	BATE	10:44:26
57	3562.500	BATE	10:44:26
40	3563.000	LSE	10:44:24
300	3563.000	LSE	10:44:24
179	3563.000	LSE	10:44:18
475	3564.500	LSE	10:43:01
416	3565.000	LSE	10:42:56
100	3565.000	LSE	10:42:56
441	3561.500	LSE	10:40:18
48	3561.500	LSE	10:40:18
500	3561.500	CHIX	10:40:18
180	3561.500	CHIX	10:40:18
540	3561.000	LSE	10:38:16
173	3559.500	LSE	10:35:54
180	3559.500	LSE	10:35:54
189	3559.500	LSE	10:35:54
46	3561.500	LSE	10:34:24
232	3561.000	LSE	10:34:24
200	3561.000	LSE	10:34:24
491	3561.500	LSE	10:34:24
105	3561.500	CHIX	10:34:24
491	3561.500	CHIX	10:34:24
496	3562.500	LSE	10:31:52
252	3563.000	LSE	10:31:13
302	3563.000	LSE	10:31:13
315	3563.000	LSE	10:30:34
160	3563.000	LSE	10:30:34
35	3563.000	LSE	10:30:34
381	3562.500	BATE	10:29:51
115	3562.500	BATE	10:29:51
8	3562.500	BATE	10:29:51
470	3563.000	LSE	10:29:51
200	3562.500	BATE	10:29:51
666	3563.000	CHIX	10:29:51
383	3563.500	LSE	10:29:06
167	3562.000	LSE	10:24:39
391	3562.000	LSE	10:24:39
254	3562.500	LSE	10:22:36
10	3562.500	LSE	10:22:36
221	3562.500	LSE	10:22:11
45	3563.500	LSE	10:20:51
234	3563.500	LSE	10:20:51
190	3563.500	LSE	10:20:51
122	3563.500	LSE	10:20:51
427	3563.500	LSE	10:20:51
682	3563.500	CHIX	10:20:51
207	3563.500	LSE	10:19:31
355	3563.500	LSE	10:19:31
491	3564.000	LSE	10:17:28
609	3564.500	BATE	10:16:46
563	3564.500	LSE	10:16:46
341	3565.000	LSE	10:15:59
517	3565.500	LSE	10:15:08
687	3565.500	CHIX	10:15:08
509	3565.500	LSE	10:14:50
1	3565.500	LSE	10:14:39
468	3565.500	LSE	10:14:32
205	3564.000	LSE	10:12:36
571	3564.000	LSE	10:10:17
500	3562.000	LSE	10:07:43
33	3562.000	LSE	10:07:43
568	3564.500	LSE	10:06:38
619	3565.000	CHIX	10:06:38
569	3565.000	LSE	10:05:35
189	3566.000	LSE	10:05:35
269	3566.000	LSE	10:05:35
109	3566.000	LSE	10:05:35
470	3565.500	LSE	10:04:27
705	3565.500	BATE	10:04:27
458	3565.500	CHIX	10:04:27
34	3565.500	CHIX	10:03:05
636	3566.000	LSE	10:02:38
207	3565.500	CHIX	10:02:38
338	3562.000	LSE	10:00:13
85	3562.000	LSE	10:00:13
143	3562.000	LSE	10:00:13
214	3559.000	LSE	09:58:43
117	3559.000	LSE	09:58:43
216	3559.000	LSE	09:58:43
89	3560.000	LSE	09:57:53
252	3560.000	LSE	09:57:53
190	3560.000	LSE	09:57:53
277	3562.500	LSE	09:57:21
208	3562.500	LSE	09:57:21
24	3562.500	LSE	09:57:20
147	3563.000	LSE	09:57:18
190	3563.000	LSE	09:57:18
193	3563.000	LSE	09:57:18
557	3564.000	LSE	09:56:26
91	3564.500	LSE	09:54:04
131	3564.500	LSE	09:54:04
164	3564.500	LSE	09:54:04
95	3564.500	LSE	09:54:04
77	3564.500	CHIX	09:53:23
28	3564.500	CHIX	09:53:23
335	3564.500	CHIX	09:53:19
83	3564.500	CHIX	09:53:18
82	3564.500	CHIX	09:53:18
467	3565.000	LSE	09:53:18
88	3564.500	LSE	09:50:51
28	3564.500	LSE	09:50:51
16	3564.500	LSE	09:50:51
334	3564.500	LSE	09:50:50
530	3565.500	LSE	09:48:45
705	3565.500	BATE	09:48:45
514	3567.500	LSE	09:47:54
423	3567.500	CHIX	09:47:54
173	3567.500	CHIX	09:47:54
475	3569.000	LSE	09:46:31
489	3572.000	LSE	09:43:59
42	3572.000	LSE	09:43:59
50	3572.000	LSE	09:43:37
476	3572.000	LSE	09:43:28
494	3575.000	LSE	09:40:38
658	3575.500	CHIX	09:40:38
426	3575.500	LSE	09:40:38
139	3575.500	LSE	09:40:38
47	3572.000	LSE	09:36:30
128	3572.000	LSE	09:36:30
298	3572.000	LSE	09:36:30
501	3572.000	LSE	09:36:29
226	3573.000	LSE	09:35:57
87	3573.000	LSE	09:35:57
175	3573.000	LSE	09:35:57
37	3573.000	LSE	09:35:56
30	3571.500	BATE	09:34:18
586	3571.500	BATE	09:34:18
40	3571.500	BATE	09:34:18
487	3571.500	LSE	09:33:36
638	3573.000	CHIX	09:33:26
526	3573.000	LSE	09:33:26
97	3573.500	LSE	09:31:04
42	3573.500	LSE	09:31:04
24	3573.500	LSE	09:31:04
219	3573.500	LSE	09:31:04
39	3573.500	LSE	09:31:04
42	3573.500	LSE	09:31:03
56	3573.500	LSE	09:31:03
533	3574.500	LSE	09:31:03
100	3574.500	CHIX	09:30:43
100	3574.500	CHIX	09:30:43
100	3574.500	CHIX	09:30:43
542	3574.500	LSE	09:30:43
23	3574.500	LSE	09:30:43
4	3571.500	LSE	09:28:14
611	3571.500	LSE	09:28:14
527	3572.000	LSE	09:27:59
361	3572.000	CHIX	09:25:07
360	3572.000	LSE	09:25:07
191	3572.000	LSE	09:25:07
273	3572.000	CHIX	09:25:07
518	3569.500	LSE	09:23:38
37	3569.500	LSE	09:23:38
94	3569.000	BATE	09:22:09
149	3569.000	BATE	09:22:01
151	3569.000	BATE	09:22:01
98	3569.000	BATE	09:22:01
91	3569.000	BATE	09:22:01
109	3569.000	BATE	09:22:01
79	3569.000	CHIX	09:22:00
135	3569.000	CHIX	09:21:58
54	3569.000	CHIX	09:21:58
150	3569.000	CHIX	09:21:58
157	3569.000	CHIX	09:21:58
506	3569.000	LSE	09:21:12
35	3569.000	CHIX	09:21:12
34	3569.000	LSE	09:18:38
15	3569.000	LSE	09:18:38
219	3569.000	LSE	09:18:38
9	3569.000	LSE	09:18:37
276	3569.000	LSE	09:18:37
300	3569.000	LSE	09:18:33
19	3569.000	LSE	09:18:31
211	3569.000	LSE	09:18:31
256	3569.000	LSE	09:17:22
255	3569.000	LSE	09:17:22
247	3570.500	LSE	09:15:26
228	3570.500	LSE	09:15:07
47	3570.500	LSE	09:15:07
456	3570.500	LSE	09:14:52
615	3570.500	BATE	09:14:52
574	3570.500	CHIX	09:14:52
103	3570.500	LSE	09:14:52
500	3571.000	LSE	09:14:31
34	3571.000	LSE	09:14:31
3	3570.500	BATE	09:13:26
651	3570.500	LSE	09:13:20
78	3570.000	LSE	09:12:09
200	3570.000	LSE	09:12:09
199	3569.000	LSE	09:09:59
200	3569.000	LSE	09:09:59
200	3569.000	LSE	09:09:59
818	3569.000	LSE	09:09:59
676	3569.000	CHIX	09:09:59
60	3568.500	LSE	09:07:18
433	3568.500	LSE	09:07:18
545	3569.000	LSE	09:07:04
27	3569.000	LSE	09:07:02
480	3568.000	LSE	09:05:12
172	3567.000	LSE	09:04:16
190	3567.000	LSE	09:04:16
449	3566.500	CHIX	09:04:16
248	3566.500	CHIX	09:04:16
415	3566.000	LSE	09:02:56
51	3566.000	LSE	09:02:56
464	3566.000	LSE	09:02:56
301	3566.500	LSE	09:02:51
157	3566.500	LSE	09:02:51
172	3565.500	LSE	09:02:07
159	3565.500	LSE	09:02:07
172	3565.500	LSE	09:02:07
230	3565.500	LSE	09:02:07
649	3564.500	LSE	09:01:03
696	3564.500	BATE	09:01:03
539	3565.000	LSE	09:00:48
362	3565.000	LSE	08:59:39
754	3565.000	LSE	08:59:39
646	3565.000	CHIX	08:59:39
102	3565.000	LSE	08:58:39
634	3564.500	LSE	08:57:49
78	3565.000	LSE	08:57:07
138	3565.000	LSE	08:57:07
200	3565.000	LSE	08:57:07
639	3565.000	LSE	08:55:37
207	3565.000	CHIX	08:55:37
469	3565.000	CHIX	08:55:37
481	3564.500	LSE	08:53:30
548	3565.000	BATE	08:51:50
87	3565.000	BATE	08:51:50
566	3565.000	LSE	08:51:50
5	3565.000	BATE	08:51:50
532	3564.500	LSE	08:50:45
609	3564.500	CHIX	08:50:45
214	3564.500	LSE	08:47:50
137	3564.500	LSE	08:47:50
138	3564.500	LSE	08:47:50
455	3563.500	LSE	08:47:00
86	3563.500	LSE	08:47:00
558	3563.500	LSE	08:47:00
375	3563.000	LSE	08:46:05
139	3563.000	LSE	08:46:05
32	3563.500	LSE	08:45:33
51	3563.500	LSE	08:45:33
400	3563.500	LSE	08:45:33
633	3561.000	CHIX	08:43:47
47	3561.000	CHIX	08:43:47
403	3561.500	LSE	08:43:47
35	3561.500	LSE	08:43:47
110	3561.500	LSE	08:43:47
574	3559.500	LSE	08:42:56
581	3560.000	BATE	08:42:49
12	3560.000	BATE	08:42:49
647	3560.000	LSE	08:42:49
110	3560.500	LSE	08:42:09
294	3560.500	LSE	08:42:09
522	3560.500	LSE	08:42:09
576	3559.000	LSE	08:41:02
89	3559.000	LSE	08:41:02
507	3559.000	LSE	08:41:02
547	3557.500	LSE	08:40:16
552	3558.000	LSE	08:39:59
651	3558.000	CHIX	08:39:59
570	3558.000	LSE	08:39:05
519	3556.500	LSE	08:38:01
560	3557.500	LSE	08:36:13
541	3555.500	LSE	08:35:28
646	3556.500	CHIX	08:33:41
5	3556.500	CHIX	08:33:41
531	3558.000	LSE	08:33:35
63	3558.500	BATE	08:33:34
518	3558.500	BATE	08:33:34
408	3558.500	LSE	08:32:09
81	3558.500	LSE	08:32:09
39	3558.500	LSE	08:32:09
496	3558.500	LSE	08:30:52
70	3558.500	LSE	08:30:52
494	3561.000	LSE	08:29:22
680	3561.000	CHIX	08:29:22
563	3561.000	LSE	08:27:51
419	3565.500	LSE	08:26:09
41	3565.500	LSE	08:26:09
442	3566.000	CHIX	08:25:15
229	3566.000	CHIX	08:25:15
470	3565.500	LSE	08:25:15
123	3568.500	BATE	08:24:19
49	3568.500	BATE	08:24:19
532	3568.500	BATE	08:24:19
520	3569.000	LSE	08:24:19
547	3568.000	LSE	08:23:38
576	3566.500	CHIX	08:22:39
464	3567.000	LSE	08:22:32
512	3567.000	LSE	08:22:32
541	3564.000	LSE	08:21:09
539	3562.000	LSE	08:20:50
474	3562.000	LSE	08:19:07
667	3562.000	CHIX	08:18:30
380	3561.500	LSE	08:18:00
165	3561.500	LSE	08:18:00
485	3563.000	LSE	08:16:50
563	3563.000	LSE	08:16:08
174	3563.000	BATE	08:16:08
500	3563.000	BATE	08:16:08
559	3563.500	LSE	08:15:26
468	3566.500	LSE	08:14:40
614	3567.000	CHIX	08:14:29
636	3567.500	LSE	08:14:29
637	3567.500	LSE	08:14:29
542	3566.000	LSE	08:13:49
507	3564.000	LSE	08:12:28
513	3567.000	LSE	08:12:27
155	3567.500	LSE	08:11:57
403	3567.500	LSE	08:11:57
593	3567.500	CHIX	08:11:57
419	3566.500	LSE	08:11:00
672	3566.500	BATE	08:11:00
570	3566.500	CHIX	08:11:00
70	3566.500	LSE	08:11:00
542	3564.000	LSE	08:08:47
548	3564.000	LSE	08:08:47
523	3563.000	LSE	08:07:00
527	3561.500	LSE	08:05:45
681	3563.500	BATE	08:05:45
712	3562.500	CHIX	08:05:45
103	3563.500	BATE	08:05:45
598	3563.000	LSE	08:05:45
270	3563.500	BATE	08:05:41
59	3563.500	BATE	08:05:41
172	3563.500	BATE	08:05:41
618	3564.000	CHIX	08:05:41
539	3564.500	LSE	08:05:07
506	3564.500	LSE	08:04:34
665	3564.000	CHIX	08:04:34
197	3563.000	LSE	08:03:48
295	3563.000	LSE	08:03:48
10	3559.500	CHIX	08:02:15
776	3560.500	LSE	08:02:15
831	3561.000	LSE	08:02:15
673	3559.500	CHIX	08:01:40
63	3559.500	LSE	08:01:40

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

POSQDLFLLELLBBQ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53