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

3rd Mar 2022 14:00

RNS Number : 5622D

British American Tobacco PLC

03 March 2022

British American Tobacco p.l.c.

03 March 2022

TRANSACTION IN OWN SHARES

This announcement replaces the Transaction in Own Shares announcement released on 3 March 2022 at 07:00hrs GMT. Due to an administrative error, that announcement stated the number of ordinary shares of 25 pence each purchased was 300,00 rather than 300,000. The announcement below has been corrected to reflect this change. All other information remains the same.

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:	02 March 2022
Number of ordinary shares of 25 pence each purchased:	300,000
Highest price paid per share (pence):	3282.00p
Lowest price paid per share (pence):	3222.50p
Volume weighted average price paid per share (pence):	3252.3220p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 166,240,718 of its shares in Treasury. The Company has 2,290,381,289 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 02 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	02/03/2022	210,000	3,252.3586	LSE
British American Tobacco p.l.c.	GB0002875804	02/03/2022	50,000	3,252.2389	CHIX
British American Tobacco p.l.c.	GB0002875804	02/03/2022	40,000	3,252.2342	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
359	3276.500	LSE	16:24:02
59	3276.500	CHIX	16:24:02
242	3276.500	LSE	16:23:57
86	3276.500	LSE	16:23:57
83	3275.500	BATE	16:23:37
40	3275.500	CHIX	16:23:37
58	3275.500	CHIX	16:23:37
46	3276.000	CHIX	16:23:19
103	3276.000	BATE	16:23:18
72	3276.000	BATE	16:23:18
52	3276.000	CHIX	16:23:18
30	3276.000	BATE	16:23:13
521	3276.500	LSE	16:23:05
85	3277.000	CHIX	16:22:45
221	3278.000	LSE	16:22:36
115	3278.000	BATE	16:22:36
420	3278.000	LSE	16:22:36
104	3276.500	BATE	16:22:24
90	3277.000	CHIX	16:22:23
424	3277.000	LSE	16:22:23
171	3277.000	LSE	16:22:21
23	3277.500	BATE	16:22:02
84	3277.000	CHIX	16:22:02
84	3278.000	CHIX	16:22:02
97	3277.500	BATE	16:21:41
303	3278.000	LSE	16:21:40
322	3278.000	LSE	16:21:40
83	3278.000	CHIX	16:21:40
75	3278.000	BATE	16:21:05
84	3278.000	CHIX	16:21:05
47	3278.000	BATE	16:21:00
125	3278.500	CHIX	16:21:00
201	3278.000	LSE	16:20:53
168	3278.000	LSE	16:20:49
278	3278.000	LSE	16:20:48
580	3278.000	LSE	16:20:10
108	3277.500	BATE	16:20:04
93	3277.500	CHIX	16:20:04
185	3278.000	BATE	16:19:59
85	3278.000	CHIX	16:19:54
596	3278.000	LSE	16:19:54
84	3278.000	CHIX	16:19:54
47	3278.000	LSE	16:19:48
91	3277.500	CHIX	16:18:50
166	3278.500	LSE	16:18:43
247	3278.500	LSE	16:18:43
138	3278.500	LSE	16:18:43
162	3277.500	LSE	16:18:36
115	3279.000	BATE	16:18:06
13	3280.000	CHIX	16:18:03
27	3280.000	CHIX	16:18:03
14	3280.000	CHIX	16:18:03
39	3280.000	CHIX	16:18:03
547	3281.000	LSE	16:18:00
3	3281.000	LSE	16:18:00
3	3280.500	LSE	16:17:54
110	3280.500	BATE	16:17:54
1	3280.500	CHIX	16:17:46
86	3280.500	CHIX	16:17:46
82	3281.000	CHIX	16:17:36
122	3281.000	BATE	16:17:28
81	3281.000	CHIX	16:17:18
637	3281.500	LSE	16:17:02
106	3278.000	CHIX	16:16:27
101	3278.000	BATE	16:16:27
104	3278.000	BATE	16:16:27
283	3278.000	LSE	16:16:26
366	3278.000	LSE	16:16:26
2	3278.500	CHIX	16:16:20
62	3278.500	CHIX	16:16:20
25	3278.500	CHIX	16:16:20
82	3277.500	CHIX	16:15:51
400	3275.500	LSE	16:15:21
140	3275.500	LSE	16:15:21
110	3275.000	BATE	16:15:01
94	3275.500	CHIX	16:15:01
88	3275.500	CHIX	16:14:49
97	3275.500	LSE	16:14:49
456	3275.500	LSE	16:14:49
86	3275.500	CHIX	16:14:49
140	3275.500	BATE	16:14:43
632	3274.000	LSE	16:13:48
146	3274.500	CHIX	16:13:37
626	3272.500	LSE	16:13:10
486	3273.500	LSE	16:12:37
10	3273.500	LSE	16:12:24
123	3273.500	LSE	16:12:22
120	3273.500	BATE	16:12:22
122	3273.500	CHIX	16:12:22
108	3273.500	BATE	16:12:22
81	3273.500	CHIX	16:12:22
85	3274.000	CHIX	16:11:41
43	3273.500	BATE	16:11:38
71	3273.500	BATE	16:11:38
93	3273.500	BATE	16:11:38
21	3272.000	LSE	16:11:07
597	3272.000	LSE	16:11:07
82	3273.000	CHIX	16:11:05
91	3272.000	CHIX	16:10:48
4	3272.000	CHIX	16:10:48
56	3270.000	CHIX	16:10:24
50	3270.000	CHIX	16:10:24
499	3269.500	LSE	16:10:15
89	3269.500	LSE	16:10:15
84	3269.500	BATE	16:10:15
24	3269.500	BATE	16:10:15
149	3269.500	LSE	16:09:48
381	3269.500	LSE	16:09:48
60	3269.500	BATE	16:09:46
57	3269.500	BATE	16:09:46
89	3270.000	CHIX	16:09:28
103	3270.000	BATE	16:09:28
332	3268.500	LSE	16:08:55
198	3268.500	LSE	16:08:55
35	3270.000	CHIX	16:08:31
57	3270.000	CHIX	16:08:31
96	3270.500	CHIX	16:08:30
390	3269.500	LSE	16:08:07
175	3269.500	LSE	16:08:07
325	3269.500	LSE	16:07:33
37	3269.500	BATE	16:07:33
75	3269.500	BATE	16:07:33
91	3269.500	CHIX	16:07:33
175	3271.500	LSE	16:07:24
93	3270.500	CHIX	16:06:48
110	3270.500	BATE	16:06:48
572	3271.000	LSE	16:06:48
100	3271.500	BATE	16:06:45
2	3271.500	BATE	16:06:45
89	3271.500	CHIX	16:06:34
1	3271.500	CHIX	16:06:34
3	3271.500	CHIX	16:06:32
91	3271.500	CHIX	16:06:32
221	3271.500	LSE	16:06:13
45	3272.000	LSE	16:05:32
277	3272.000	LSE	16:05:32
220	3272.000	LSE	16:05:32
83	3274.000	BATE	16:05:09
25	3274.000	BATE	16:05:09
276	3274.500	LSE	16:05:05
98	3274.500	CHIX	16:05:05
66	3274.500	CHIX	16:05:05
26	3274.500	CHIX	16:05:05
19	3275.500	LSE	16:05:01
108	3275.500	BATE	16:04:58
18	3275.500	BATE	16:04:58
92	3275.500	BATE	16:04:58
108	3275.000	CHIX	16:04:43
96	3275.500	CHIX	16:04:22
5	3275.500	BATE	16:04:22
254	3277.000	LSE	16:04:21
328	3277.000	LSE	16:04:21
110	3275.500	BATE	16:04:05
89	3276.000	CHIX	16:04:04
604	3276.500	LSE	16:04:00
35	3273.000	CHIX	16:03:18
96	3273.000	CHIX	16:03:15
263	3272.500	LSE	16:03:05
25	3272.000	LSE	16:02:43
250	3272.000	LSE	16:02:43
319	3272.000	LSE	16:02:43
91	3268.500	BATE	16:02:10
25	3268.500	BATE	16:02:10
97	3269.500	CHIX	16:02:02
72	3269.500	CHIX	16:02:02
23	3269.500	CHIX	16:01:58
113	3269.500	BATE	16:01:58
648	3270.000	LSE	16:01:58
100	3268.500	CHIX	16:00:50
57	3268.500	BATE	16:00:47
67	3268.500	BATE	16:00:47
73	3269.000	LSE	16:00:47
487	3269.000	LSE	16:00:47
58	3269.000	CHIX	16:00:47
38	3269.000	CHIX	16:00:47
83	3269.500	CHIX	16:00:44
26	3269.500	BATE	16:00:44
35	3269.500	BATE	16:00:44
63	3269.500	BATE	16:00:44
250	3270.000	LSE	16:00:41
545	3268.500	LSE	16:00:06
85	3269.500	CHIX	16:00:01
80	3269.000	CHIX	16:00:00
301	3268.500	LSE	15:59:40
141	3266.500	LSE	15:58:50
275	3266.500	LSE	15:58:50
124	3266.500	BATE	15:58:50
105	3266.500	BATE	15:58:50
114	3267.000	CHIX	15:58:29
250	3268.000	LSE	15:58:18
327	3268.000	LSE	15:58:18
122	3267.500	CHIX	15:57:47
613	3269.000	LSE	15:57:18
104	3269.000	CHIX	15:57:18
109	3269.500	BATE	15:57:18
101	3269.500	BATE	15:57:18
3	3270.000	CHIX	15:57:15
86	3270.500	CHIX	15:57:00
101	3270.500	BATE	15:57:00
98	3270.500	CHIX	15:56:45
119	3270.500	BATE	15:56:44
607	3271.000	LSE	15:56:44
56	3271.000	LSE	15:56:38
370	3271.000	LSE	15:56:38
220	3271.000	LSE	15:56:38
25	3271.000	CHIX	15:56:38
66	3271.000	CHIX	15:56:38
26	3266.000	BATE	15:55:27
45	3266.000	BATE	15:55:27
18	3266.000	BATE	15:55:27
23	3266.000	BATE	15:55:27
13	3266.000	CHIX	15:55:27
110	3266.000	CHIX	15:55:27
255	3265.500	LSE	15:55:00
235	3265.500	LSE	15:55:00
26	3265.500	LSE	15:55:00
51	3265.500	LSE	15:55:00
61	3265.500	LSE	15:55:00
90	3264.500	CHIX	15:54:41
35	3265.500	LSE	15:54:39
250	3265.500	LSE	15:54:39
108	3264.000	BATE	15:54:02
106	3264.500	CHIX	15:53:48
83	3265.000	CHIX	15:53:45
462	3265.000	LSE	15:53:45
175	3265.000	LSE	15:53:34
96	3265.500	CHIX	15:53:33
82	3266.000	LSE	15:53:19
38	3266.000	LSE	15:53:19
270	3263.500	LSE	15:52:29
280	3263.500	LSE	15:52:29
90	3265.000	CHIX	15:51:44
87	3265.000	BATE	15:51:44
33	3265.000	BATE	15:51:44
3	3265.000	BATE	15:51:44
53	3265.000	BATE	15:51:44
59	3265.000	BATE	15:51:44
573	3266.000	LSE	15:51:44
117	3266.500	BATE	15:51:32
86	3267.500	CHIX	15:51:14
3	3267.500	CHIX	15:51:14
88	3268.000	CHIX	15:51:12
114	3267.500	BATE	15:50:43
549	3267.500	LSE	15:50:43
94	3267.500	CHIX	15:50:43
497	3268.000	LSE	15:50:04
117	3268.000	BATE	15:50:04
19	3268.000	CHIX	15:50:04
73	3268.000	CHIX	15:50:04
107	3268.000	LSE	15:50:03
560	3267.000	LSE	15:48:57
84	3267.000	CHIX	15:48:57
94	3267.500	CHIX	15:48:57
52	3267.500	CHIX	15:48:57
44	3267.500	CHIX	15:48:46
124	3267.500	BATE	15:48:42
84	3268.000	LSE	15:48:41
57	3268.000	LSE	15:48:41
92	3268.000	CHIX	15:48:35
200	3266.500	LSE	15:47:59
342	3266.500	LSE	15:47:59
23	3266.000	CHIX	15:47:21
98	3266.000	CHIX	15:47:21
98	3265.500	CHIX	15:47:10
485	3265.000	LSE	15:47:10
90	3265.000	LSE	15:47:10
147	3265.000	BATE	15:47:10
120	3265.500	BATE	15:47:10
316	3263.000	LSE	15:45:35
300	3263.000	LSE	15:45:35
627	3262.500	LSE	15:45:35
2	3261.500	BATE	15:45:12
101	3261.500	CHIX	15:45:11
109	3262.500	BATE	15:44:40
106	3263.000	BATE	15:44:32
89	3263.500	CHIX	15:44:32
71	3263.500	CHIX	15:44:32
645	3263.500	LSE	15:44:31
93	3264.500	CHIX	15:44:25
35	3263.500	LSE	15:44:13
250	3263.500	LSE	15:44:13
250	3262.500	LSE	15:43:45
46	3261.500	CHIX	15:43:02
48	3261.500	CHIX	15:42:56
95	3262.500	CHIX	15:42:45
123	3262.500	BATE	15:42:45
124	3262.500	BATE	15:42:45
93	3262.500	CHIX	15:42:45
564	3263.000	LSE	15:42:44
91	3263.500	CHIX	15:42:26
40	3263.500	CHIX	15:42:21
42	3263.500	CHIX	15:42:21
3	3262.000	BATE	15:41:53
110	3262.000	BATE	15:41:51
550	3262.000	LSE	15:41:51
27	3262.000	BATE	15:41:51
61	3262.000	BATE	15:41:51
26	3262.000	BATE	15:41:51
97	3262.000	BATE	15:41:35
12	3262.000	BATE	15:41:35
596	3259.000	LSE	15:41:04
44	3259.000	LSE	15:40:54
8	3257.500	CHIX	15:40:03
82	3257.500	CHIX	15:40:02
464	3259.500	LSE	15:40:01
17	3259.500	LSE	15:40:01
58	3259.500	LSE	15:40:01
25	3259.500	LSE	15:40:01
104	3259.000	CHIX	15:39:44
97	3259.000	CHIX	15:39:44
193	3260.500	LSE	15:39:11
374	3260.500	LSE	15:39:11
400	3262.500	LSE	15:38:12
123	3262.500	LSE	15:38:12
82	3262.500	CHIX	15:38:09
101	3262.500	BATE	15:38:09
18	3263.500	BATE	15:38:05
136	3263.500	CHIX	15:38:05
97	3263.500	BATE	15:38:05
603	3264.500	LSE	15:37:31
12	3264.500	BATE	15:37:29
13	3264.500	CHIX	15:37:29
88	3264.500	BATE	15:37:29
78	3264.500	CHIX	15:37:29
106	3265.000	BATE	15:37:14
69	3265.500	CHIX	15:37:03
16	3265.500	CHIX	15:37:03
274	3266.000	LSE	15:36:52
132	3264.500	BATE	15:36:23
70	3264.500	LSE	15:35:50
135	3264.500	LSE	15:35:50
250	3264.500	LSE	15:35:50
186	3264.500	LSE	15:35:50
196	3264.000	CHIX	15:35:42
107	3264.000	CHIX	15:35:42
11	3264.500	BATE	15:35:36
139	3264.500	LSE	15:35:36
143	3264.500	LSE	15:35:36
11	3264.500	CHIX	15:35:30
230	3264.000	LSE	15:35:07
152	3264.000	LSE	15:35:07
152	3264.000	LSE	15:35:07
117	3264.000	BATE	15:34:37
21	3264.000	CHIX	15:34:37
79	3264.000	CHIX	15:34:37
94	3264.500	CHIX	15:34:21
146	3265.000	LSE	15:34:18
267	3265.000	LSE	15:34:18
6	3265.000	CHIX	15:34:18
625	3263.500	LSE	15:33:21
119	3263.500	BATE	15:32:57
114	3264.500	BATE	15:32:45
82	3264.500	CHIX	15:32:45
121	3265.000	BATE	15:32:30
156	3265.000	CHIX	15:32:29
551	3264.500	LSE	15:32:24
98	3265.000	CHIX	15:32:24
44	3264.500	LSE	15:32:23
6	3263.500	CHIX	15:31:47
339	3262.500	LSE	15:31:28
200	3262.500	LSE	15:31:28
94	3261.000	CHIX	15:31:07
544	3260.500	LSE	15:30:45
80	3264.500	CHIX	15:29:55
82	3264.500	CHIX	15:29:55
119	3265.000	BATE	15:29:55
4	3265.000	BATE	15:29:55
5	3264.500	CHIX	15:29:55
113	3265.000	BATE	15:29:45
91	3265.500	CHIX	15:29:44
607	3266.000	LSE	15:29:38
111	3265.000	BATE	15:29:06
109	3265.000	BATE	15:29:06
80	3265.500	CHIX	15:29:03
4	3265.500	LSE	15:28:53
527	3265.500	LSE	15:28:53
248	3266.500	LSE	15:28:14
300	3266.500	LSE	15:28:14
89	3263.000	CHIX	15:27:32
594	3263.500	LSE	15:27:32
4	3263.000	CHIX	15:27:06
78	3263.000	CHIX	15:27:00
170	3264.000	LSE	15:26:47
81	3264.500	CHIX	15:26:42
85	3264.500	CHIX	15:26:42
84	3265.000	BATE	15:26:40
534	3265.500	LSE	15:26:22
40	3265.000	BATE	15:26:00
8	3266.500	BATE	15:25:27
23	3266.500	BATE	15:25:27
11	3266.500	BATE	15:25:27
8	3266.500	BATE	15:25:27
72	3266.500	BATE	15:25:27
320	3267.000	LSE	15:25:27
177	3267.000	LSE	15:25:27
95	3267.000	CHIX	15:25:27
108	3267.500	BATE	15:25:25
141	3267.500	BATE	15:25:25
62	3268.000	CHIX	15:25:10
84	3268.000	CHIX	15:25:10
274	3268.500	LSE	15:24:39
104	3268.500	LSE	15:24:39
227	3268.500	LSE	15:24:39
220	3265.500	LSE	15:24:12
20	3266.000	CHIX	15:23:48
120	3266.000	CHIX	15:23:48
579	3266.000	LSE	15:23:43
92	3264.000	CHIX	15:23:17
99	3264.000	CHIX	15:23:17
250	3264.500	LSE	15:23:15
170	3264.000	BATE	15:22:36
106	3264.500	BATE	15:22:36
3	3264.500	CHIX	15:22:36
90	3264.500	CHIX	15:22:36
102	3264.000	CHIX	15:21:57
648	3264.000	LSE	15:21:57
586	3263.000	LSE	15:21:19
51	3263.000	CHIX	15:21:19
5	3263.000	BATE	15:21:19
105	3263.000	BATE	15:21:19
4	3263.000	BATE	15:21:19
35	3263.000	CHIX	15:21:19
100	3263.000	BATE	15:21:19
85	3264.500	CHIX	15:20:44
3	3265.000	CHIX	15:20:40
657	3265.000	LSE	15:20:21
141	3264.500	LSE	15:20:09
44	3263.500	LSE	15:19:51
87	3262.000	CHIX	15:19:18
139	3262.000	BATE	15:19:18
295	3262.500	LSE	15:18:48
250	3262.500	LSE	15:18:48
29	3262.500	LSE	15:18:48
112	3262.500	CHIX	15:18:47
97	3262.500	CHIX	15:18:37
3	3263.000	CHIX	15:18:25
69	3262.500	BATE	15:17:59
13	3262.500	BATE	15:17:54
126	3262.500	BATE	15:17:54
86	3262.500	CHIX	15:17:54
24	3263.000	CHIX	15:17:54
56	3263.000	CHIX	15:17:54
15	3263.000	CHIX	15:17:54
418	3263.500	LSE	15:17:54
207	3263.500	LSE	15:17:54
104	3263.500	BATE	15:17:54
280	3263.500	LSE	15:17:47
108	3263.500	BATE	15:17:40
250	3263.000	LSE	15:17:02
41	3262.000	CHIX	15:16:26
546	3262.000	LSE	15:16:26
12	3262.000	LSE	15:16:22
5	3262.000	CHIX	15:16:22
41	3262.000	CHIX	15:16:22
82	3262.000	CHIX	15:16:21
250	3262.500	LSE	15:15:48
129	3262.500	CHIX	15:15:48
126	3263.000	LSE	15:15:34
6	3263.000	CHIX	15:15:27
4	3263.500	CHIX	15:15:17
3	3263.500	CHIX	15:15:17
537	3264.000	LSE	15:14:54
110	3265.500	BATE	15:14:40
106	3265.500	BATE	15:14:40
214	3266.000	CHIX	15:14:36
106	3266.000	BATE	15:14:20
116	3266.000	LSE	15:14:20
451	3266.000	LSE	15:14:20
380	3267.500	LSE	15:13:53
199	3267.500	LSE	15:13:53
133	3259.500	LSE	15:12:58
36	3261.000	BATE	15:12:53
87	3261.000	BATE	15:12:53
64	3261.000	CHIX	15:12:53
24	3261.000	CHIX	15:12:53
92	3262.000	CHIX	15:12:43
84	3263.000	CHIX	15:12:27
25	3263.000	CHIX	15:12:27
10	3264.500	CHIX	15:12:05
633	3264.250	LSE	15:12:02
124	3264.000	BATE	15:11:49
99	3265.500	CHIX	15:11:32
90	3266.000	CHIX	15:11:20
572	3266.500	LSE	15:11:18
52	3266.500	LSE	15:11:18
195	3266.500	LSE	15:10:42
119	3266.500	BATE	15:10:42
95	3266.500	CHIX	15:10:42
2	3266.500	BATE	15:10:42
122	3266.500	BATE	15:10:42
44	3266.500	LSE	15:10:35
302	3266.500	LSE	15:10:21
83	3267.500	CHIX	15:10:13
6	3267.500	CHIX	15:10:13
571	3268.500	LSE	15:09:43
2	3271.000	BATE	15:09:10
113	3271.000	BATE	15:09:10
83	3271.000	CHIX	15:09:10
112	3271.000	BATE	15:09:10
113	3271.500	BATE	15:09:09
82	3271.500	CHIX	15:09:05
94	3272.500	CHIX	15:08:49
82	3272.500	CHIX	15:08:49
600	3272.500	LSE	15:08:49
93	3272.500	CHIX	15:08:32
111	3270.500	BATE	15:08:06
95	3271.000	CHIX	15:08:03
538	3272.000	LSE	15:08:00
563	3272.000	LSE	15:08:00
87	3268.500	CHIX	15:07:34
643	3265.000	LSE	15:06:27
225	3264.000	LSE	15:06:02
13	3262.500	CHIX	15:05:26
86	3262.500	CHIX	15:05:26
42	3263.500	LSE	15:05:04
7	3264.500	CHIX	15:05:04
76	3264.500	CHIX	15:05:04
117	3265.000	BATE	15:05:03
107	3265.000	BATE	15:05:03
627	3265.500	LSE	15:05:02
113	3265.500	CHIX	15:05:02
48	3266.000	LSE	15:05:02
250	3266.000	LSE	15:05:02
167	3266.000	CHIX	15:05:02
153	3264.500	BATE	15:04:21
93	3265.000	CHIX	15:04:20
122	3265.000	BATE	15:04:20
90	3265.500	CHIX	15:04:07
39	3263.500	LSE	15:04:00
261	3263.500	LSE	15:04:00
250	3263.500	LSE	15:04:00
132	3263.000	CHIX	15:03:52
530	3262.500	LSE	15:03:39
103	3260.500	BATE	15:03:12
142	3260.500	BATE	15:03:12
131	3261.000	BATE	15:02:59
96	3260.500	CHIX	15:02:58
612	3261.000	LSE	15:02:58
98	3260.500	CHIX	15:02:33
136	3260.500	CHIX	15:02:33
535	3259.000	LSE	15:02:18
25	3257.000	LSE	15:02:10
510	3257.000	LSE	15:02:10
44	3255.500	LSE	15:02:02
49	3252.500	LSE	15:01:36
69	3252.500	LSE	15:01:36
49	3252.500	LSE	15:01:36
100	3252.500	LSE	15:01:36
159	3252.500	LSE	15:01:36
85	3251.500	CHIX	15:01:25
84	3252.000	CHIX	15:01:25
611	3250.000	LSE	15:00:24
565	3249.000	LSE	14:59:53
91	3249.000	CHIX	14:59:53
104	3249.000	BATE	14:59:53
115	3249.500	BATE	14:59:53
64	3250.000	BATE	14:59:51
50	3250.000	BATE	14:59:51
97	3250.000	CHIX	14:59:42
80	3250.500	CHIX	14:59:40
576	3250.500	LSE	14:59:27
88	3250.500	CHIX	14:59:27
82	3250.500	CHIX	14:59:16
524	3250.500	LSE	14:59:16
83	3248.000	CHIX	14:58:36
455	3248.000	LSE	14:58:36
70	3248.000	LSE	14:58:36
20	3245.500	BATE	14:57:32
102	3245.500	BATE	14:57:32
70	3245.500	BATE	14:57:32
20	3245.500	BATE	14:57:32
616	3246.000	LSE	14:57:31
92	3247.000	CHIX	14:56:47
90	3247.500	CHIX	14:56:46
98	3247.500	BATE	14:56:46
22	3247.500	BATE	14:56:46
526	3248.500	LSE	14:56:32
96	3248.500	CHIX	14:55:56
534	3249.000	LSE	14:55:54
28	3249.000	LSE	14:55:53
94	3249.000	CHIX	14:55:53
564	3250.000	LSE	14:55:07
100	3250.000	BATE	14:55:07
99	3250.000	CHIX	14:55:07
97	3252.500	BATE	14:54:39
20	3252.500	BATE	14:54:39
91	3253.000	CHIX	14:54:39
82	3253.000	CHIX	14:54:39
576	3253.500	LSE	14:54:38
111	3253.500	BATE	14:54:38
122	3253.500	BATE	14:54:38
94	3254.000	CHIX	14:54:34
139	3253.000	LSE	14:54:00
292	3253.000	LSE	14:54:00
79	3253.000	LSE	14:54:00
139	3253.000	LSE	14:54:00
292	3253.000	LSE	14:54:00
28	3253.000	CHIX	14:54:00
124	3253.000	CHIX	14:53:58
190	3249.500	CHIX	14:53:01
112	3249.500	BATE	14:53:01
111	3249.500	BATE	14:53:01
45	3249.500	LSE	14:52:46
214	3249.500	LSE	14:52:46
92	3249.500	LSE	14:52:46
240	3249.500	LSE	14:52:46
12	3249.500	BATE	14:52:46
445	3249.000	LSE	14:51:53
71	3249.000	LSE	14:51:53
250	3249.500	LSE	14:51:37
32	3250.000	CHIX	14:51:17
32	3250.000	CHIX	14:51:17
100	3250.000	CHIX	14:51:17
4	3250.000	CHIX	14:51:17
73	3250.000	BATE	14:51:16
8	3250.500	CHIX	14:51:16
645	3250.500	LSE	14:50:54
114	3250.000	BATE	14:50:31
94	3251.000	CHIX	14:50:28
2	3251.000	CHIX	14:50:28
80	3251.000	CHIX	14:50:03
100	3251.000	BATE	14:50:03
86	3251.000	CHIX	14:50:03
122	3251.000	BATE	14:50:03
600	3251.250	LSE	14:49:58
90	3251.500	CHIX	14:49:56
520	3251.250	LSE	14:49:26
96	3251.000	CHIX	14:49:04
543	3252.000	LSE	14:48:49
53	3251.500	BATE	14:48:18
54	3251.500	BATE	14:48:18
9	3252.000	BATE	14:48:18
103	3252.000	CHIX	14:48:18
98	3252.000	BATE	14:48:18
638	3252.500	LSE	14:48:18
109	3252.500	BATE	14:48:18
13	3253.000	CHIX	14:48:16
14	3253.000	CHIX	14:48:16
14	3253.000	CHIX	14:48:16
13	3253.000	CHIX	14:48:16
14	3253.000	CHIX	14:48:16
14	3253.000	CHIX	14:48:16
14	3253.000	CHIX	14:48:16
13	3253.000	CHIX	14:48:16
13	3253.000	CHIX	14:48:16
13	3253.000	CHIX	14:48:16
76	3252.500	CHIX	14:48:07
13	3252.500	CHIX	14:48:07
43	3252.500	BATE	14:47:58
81	3252.500	BATE	14:47:58
95	3252.000	CHIX	14:47:50
214	3252.500	BATE	14:47:36
1	3252.500	BATE	14:47:36
596	3252.250	LSE	14:47:34
689	3250.750	LSE	14:46:57
14	3251.000	CHIX	14:46:57
97	3249.000	CHIX	14:46:29
89	3249.000	CHIX	14:46:29
373	3249.000	LSE	14:46:27
175	3249.000	LSE	14:46:27
20	3249.000	CHIX	14:45:46
153	3249.000	CHIX	14:45:46
3	3249.000	CHIX	14:45:46
572	3249.500	LSE	14:45:34
121	3249.500	BATE	14:45:34
117	3249.500	BATE	14:45:34
110	3250.000	BATE	14:45:28
56	3250.500	CHIX	14:45:25
532	3249.500	LSE	14:45:05
609	3248.500	LSE	14:44:19
82	3250.000	CHIX	14:44:09
96	3251.000	CHIX	14:44:01
418	3253.500	LSE	14:43:47
165	3253.500	LSE	14:43:46
93	3255.500	CHIX	14:43:19
85	3256.000	CHIX	14:43:11
34	3257.000	CHIX	14:43:03
36	3257.000	CHIX	14:43:03
22	3257.000	CHIX	14:43:03
634	3257.750	LSE	14:43:02
108	3256.500	BATE	14:42:28
619	3256.500	LSE	14:42:28
123	3256.500	BATE	14:42:28
124	3256.500	BATE	14:42:28
97	3257.000	CHIX	14:42:25
47	3257.000	CHIX	14:42:25
37	3257.000	CHIX	14:42:14
358	3257.500	LSE	14:42:14
125	3257.500	LSE	14:42:14
158	3257.500	LSE	14:42:14
95	3256.000	CHIX	14:41:35
115	3256.000	LSE	14:41:34
98	3256.000	LSE	14:41:34
17	3255.000	CHIX	14:41:29
66	3255.000	CHIX	14:41:29
552	3256.500	LSE	14:41:11
122	3256.500	BATE	14:40:48
111	3256.500	BATE	14:40:48
53	3257.000	CHIX	14:40:36
30	3257.000	CHIX	14:40:36
9	3257.000	CHIX	14:40:36
95	3257.500	CHIX	14:40:36
174	3258.000	LSE	14:40:35
59	3258.000	LSE	14:40:35
293	3258.000	LSE	14:40:35
87	3258.000	CHIX	14:40:24
249	3260.000	LSE	14:40:15
135	3260.000	LSE	14:40:15
159	3260.000	LSE	14:40:15
135	3260.000	LSE	14:40:15
21	3258.500	BATE	14:39:42
99	3258.500	BATE	14:39:42
18	3259.000	CHIX	14:39:41
18	3259.000	CHIX	14:39:41
17	3259.000	CHIX	14:39:41
17	3259.000	CHIX	14:39:41
18	3259.000	CHIX	14:39:41
17	3259.000	CHIX	14:39:41
17	3259.000	CHIX	14:39:41
17	3259.000	CHIX	14:39:41
80	3259.000	CHIX	14:39:41
34	3259.500	CHIX	14:39:38
133	3259.000	LSE	14:39:32
212	3259.000	LSE	14:39:26
20	3259.000	LSE	14:39:20
212	3259.000	LSE	14:39:20
61	3259.500	BATE	14:38:42
57	3259.500	BATE	14:38:42
600	3260.250	LSE	14:38:40
136	3260.500	BATE	14:38:40
17	3261.000	BATE	14:38:36
106	3261.000	BATE	14:38:36
105	3261.000	BATE	14:38:36
75	3262.000	CHIX	14:38:32
5	3262.000	CHIX	14:38:32
1	3262.000	CHIX	14:38:31
4	3262.000	CHIX	14:38:31
193	3262.000	CHIX	14:38:31
287	3262.000	LSE	14:38:30
37	3262.000	LSE	14:38:30
212	3262.000	LSE	14:38:30
85	3262.000	CHIX	14:38:20
51	3262.500	CHIX	14:38:19
640	3261.500	LSE	14:38:08
192	3261.000	LSE	14:38:02
122	3260.500	CHIX	14:37:33
117	3260.500	BATE	14:37:32
172	3261.500	LSE	14:37:16
461	3261.500	LSE	14:37:16
93	3259.500	BATE	14:37:00
83	3260.000	CHIX	14:36:52
114	3260.500	BATE	14:36:50
24	3261.000	CHIX	14:36:48
6	3261.000	CHIX	14:36:47
100	3261.000	CHIX	14:36:47
98	3261.000	CHIX	14:36:47
523	3261.250	LSE	14:36:38
17	3260.000	CHIX	14:36:12
4	3260.000	CHIX	14:36:12
36	3260.500	CHIX	14:36:12
7	3260.500	CHIX	14:36:12
73	3260.000	CHIX	14:36:12
630	3259.750	LSE	14:36:12
94	3260.000	CHIX	14:35:53
159	3260.000	BATE	14:35:53
127	3260.000	BATE	14:35:53
103	3260.000	BATE	14:35:53
259	3260.500	LSE	14:35:49
296	3260.500	LSE	14:35:41
17	3261.000	CHIX	14:35:34
92	3260.000	CHIX	14:35:25
101	3261.000	CHIX	14:35:16
528	3261.250	LSE	14:35:08
72	3257.500	BATE	14:34:50
677	3257.750	LSE	14:34:50
557	3257.000	LSE	14:34:18
84	3257.500	CHIX	14:34:09
183	3258.000	BATE	14:34:05
16	3258.000	BATE	14:34:05
13	3258.000	BATE	14:34:05
79	3258.000	BATE	14:34:05
91	3258.000	CHIX	14:34:04
97	3258.500	CHIX	14:34:03
99	3258.500	CHIX	14:34:03
187	3259.000	BATE	14:34:00
591	3259.250	LSE	14:33:57
202	3258.500	LSE	14:33:54
112	3258.500	LSE	14:33:50
95	3259.000	CHIX	14:33:45
39	3259.000	LSE	14:33:42
81	3259.000	CHIX	14:33:41
130	3259.000	CHIX	14:33:38
600	3259.000	LSE	14:33:35
498	3258.000	LSE	14:33:23
5	3255.000	LSE	14:33:08
110	3255.500	CHIX	14:32:50
540	3255.500	LSE	14:32:49
220	3256.500	LSE	14:32:34
341	3256.500	LSE	14:32:34
276	3256.500	LSE	14:32:34
96	3253.500	CHIX	14:32:01
129	3253.500	BATE	14:32:01
109	3254.000	BATE	14:32:01
96	3254.000	CHIX	14:32:01
617	3255.500	LSE	14:31:50
4	3254.000	CHIX	14:31:32
89	3254.000	CHIX	14:31:29
49	3254.500	BATE	14:31:25
102	3254.500	BATE	14:31:25
28	3254.500	BATE	14:31:25
27	3254.500	BATE	14:31:25
104	3255.000	BATE	14:31:25
609	3255.000	LSE	14:31:25
98	3255.000	CHIX	14:31:20
582	3255.000	LSE	14:31:20
117	3255.000	CHIX	14:31:20
82	3255.500	CHIX	14:31:10
94	3255.500	CHIX	14:31:10
45	3256.000	BATE	14:31:10
73	3256.000	BATE	14:31:10
73	3256.000	BATE	14:31:10
29	3256.000	BATE	14:31:10
609	3256.500	LSE	14:30:47
147	3256.500	CHIX	14:30:36
602	3257.000	LSE	14:30:29
146	3252.000	CHIX	14:30:00
68	3252.500	LSE	14:29:58
574	3252.500	LSE	14:29:58
106	3252.500	BATE	14:29:58
116	3252.500	BATE	14:29:58
158	3252.500	CHIX	14:29:58
103	3253.000	BATE	14:29:50
661	3253.000	LSE	14:29:49
553	3253.000	LSE	14:29:49
80	3253.000	CHIX	14:29:21
84	3253.000	CHIX	14:29:08
749	3252.250	LSE	14:28:27
36	3252.500	CHIX	14:28:19
30	3252.500	CHIX	14:28:19
135	3252.000	BATE	14:27:43
92	3252.000	CHIX	14:27:43
96	3252.500	CHIX	14:27:42
591	3252.750	LSE	14:27:36
109	3250.000	BATE	14:26:18
102	3250.000	CHIX	14:26:18
121	3250.000	BATE	14:26:18
593	3250.250	LSE	14:25:46
91	3251.000	CHIX	14:25:43
542	3250.500	LSE	14:25:25
577	3251.000	LSE	14:25:17
94	3246.500	CHIX	14:23:54
24	3246.500	CHIX	14:23:54
60	3246.500	CHIX	14:23:54
103	3246.500	BATE	14:23:54
129	3247.500	LSE	14:23:16
433	3247.500	LSE	14:23:16
200	3246.000	LSE	14:21:41
200	3246.000	LSE	14:21:40
86	3246.000	CHIX	14:21:40
88	3248.000	CHIX	14:20:26
1	3248.000	CHIX	14:20:26
250	3247.500	LSE	14:20:18
200	3247.500	LSE	14:20:18
112	3248.000	CHIX	14:20:09
116	3247.500	BATE	14:20:01
26	3248.000	BATE	14:20:00
13	3248.000	BATE	14:20:00
8	3248.000	BATE	14:20:00
61	3248.000	BATE	14:20:00
649	3246.500	LSE	14:18:16
98	3247.000	CHIX	14:18:16
112	3247.000	BATE	14:18:16
83	3248.000	CHIX	14:17:42
80	3248.000	LSE	14:16:41
250	3248.000	LSE	14:16:41
92	3248.500	CHIX	14:15:55
92	3248.500	CHIX	14:15:55
104	3248.500	BATE	14:15:55
112	3249.000	LSE	14:15:54
30	3249.000	BATE	14:15:54
74	3249.000	BATE	14:15:54
293	3249.000	LSE	14:15:54
13	3249.000	BATE	14:15:54
116	3249.000	LSE	14:15:54
86	3249.500	CHIX	14:15:54
613	3250.000	LSE	14:15:45
12	3249.500	LSE	14:15:40
99	3248.500	CHIX	14:13:07
71	3248.500	BATE	14:13:07
31	3248.500	BATE	14:13:07
100	3249.000	BATE	14:12:57
30	3249.000	BATE	14:12:57
86	3249.000	BATE	14:12:57
521	3248.500	LSE	14:11:47
80	3248.500	CHIX	14:11:00
54	3248.500	CHIX	14:11:00
576	3248.500	LSE	14:11:00
35	3248.500	CHIX	14:11:00
309	3249.000	LSE	14:08:22
250	3249.000	LSE	14:08:22
96	3249.500	CHIX	14:07:42
90	3249.500	CHIX	14:07:30
302	3248.500	LSE	14:07:00
57	3249.000	CHIX	14:06:57
81	3249.000	CHIX	14:06:57
80	3246.500	BATE	14:06:26
104	3246.500	BATE	14:06:26
406	3246.500	LSE	14:05:35
128	3246.500	LSE	14:05:35
103	3247.000	BATE	14:05:14
160	3247.000	BATE	14:05:14
82	3247.000	CHIX	14:05:14
91	3247.500	CHIX	14:04:55
65	3247.500	CHIX	14:04:55
50	3247.500	CHIX	14:04:55
103	3247.500	BATE	14:04:20
104	3247.500	BATE	14:03:37
645	3248.000	LSE	14:03:37
1	3247.500	BATE	14:03:31
8	3247.000	BATE	14:03:28
202	3246.500	LSE	14:02:46
378	3246.500	LSE	14:02:46
98	3241.000	CHIX	14:00:18
573	3241.000	LSE	14:00:18
100	3241.000	CHIX	13:59:31
90	3241.000	CHIX	13:59:31
627	3241.000	LSE	13:59:31
94	3241.000	CHIX	13:59:31
638	3237.000	LSE	13:56:21
119	3236.000	BATE	13:55:28
85	3236.500	CHIX	13:55:25
4	3236.500	CHIX	13:55:25
121	3237.000	BATE	13:55:14
118	3237.500	CHIX	13:55:02
93	3238.000	CHIX	13:55:02
670	3238.500	LSE	13:54:54
15	3238.500	LSE	13:54:40
15	3238.500	LSE	13:54:40
15	3238.500	LSE	13:54:40
15	3238.500	LSE	13:54:40
15	3238.500	LSE	13:54:40
15	3238.500	LSE	13:54:40
13	3238.500	LSE	13:54:40
2	3238.500	LSE	13:54:40
26	3238.500	LSE	13:54:40
102	3236.000	LSE	13:53:59
105	3236.000	LSE	13:53:59
107	3234.500	BATE	13:52:13
73	3235.000	CHIX	13:51:48
579	3235.500	LSE	13:51:48
10	3235.500	LSE	13:51:48
106	3235.000	BATE	13:51:48
99	3235.000	CHIX	13:51:48
18	3235.500	LSE	13:51:18
13	3235.500	LSE	13:51:18
15	3235.500	LSE	13:51:18
31	3235.500	LSE	13:51:18
97	3231.000	BATE	13:50:09
46	3231.500	CHIX	13:49:10
100	3231.500	CHIX	13:49:10
508	3231.500	LSE	13:49:10
127	3231.500	LSE	13:49:10
250	3232.000	LSE	13:48:50
92	3228.500	CHIX	13:47:03
116	3231.500	BATE	13:46:24
95	3231.500	CHIX	13:46:23
83	3232.500	CHIX	13:46:16
109	3232.500	BATE	13:46:16
539	3232.500	LSE	13:46:12
561	3233.500	LSE	13:43:57
80	3232.500	CHIX	13:43:07
90	3232.500	BATE	13:43:07
86	3232.500	CHIX	13:43:07
95	3232.500	CHIX	13:43:07
630	3233.000	LSE	13:42:18
107	3232.000	BATE	13:40:19
92	3232.500	CHIX	13:40:19
117	3233.000	BATE	13:40:11
96	3233.000	CHIX	13:40:11
626	3233.000	LSE	13:40:11
39	3231.000	CHIX	13:38:36
90	3231.000	CHIX	13:38:36
554	3231.000	LSE	13:38:08
23	3227.500	LSE	13:37:20
34	3228.500	BATE	13:37:15
78	3228.500	BATE	13:37:15
98	3230.000	CHIX	13:36:14
29	3230.000	CHIX	13:36:14
70	3230.000	BATE	13:35:57
33	3230.000	BATE	13:35:57
58	3230.000	CHIX	13:35:57
266	3231.500	LSE	13:35:40
250	3231.500	LSE	13:35:40
60	3230.500	BATE	13:35:20
22	3230.500	BATE	13:35:20
31	3230.500	BATE	13:35:20
301	3231.500	LSE	13:35:00
295	3231.500	LSE	13:35:00
86	3229.500	CHIX	13:33:22
100	3230.000	BATE	13:33:22
86	3229.500	CHIX	13:32:41
185	3229.500	CHIX	13:32:41
569	3230.000	LSE	13:32:09
122	3230.000	BATE	13:31:08
96	3231.500	CHIX	13:30:52
96	3232.000	LSE	13:30:51
524	3232.000	LSE	13:30:50
250	3231.000	LSE	13:30:15
114	3231.500	BATE	13:29:00
94	3232.000	CHIX	13:28:55
577	3232.500	LSE	13:28:55
110	3232.000	CHIX	13:27:52
118	3232.000	BATE	13:27:52
582	3231.500	LSE	13:25:31
81	3234.500	CHIX	13:24:35
212	3236.000	LSE	13:23:41
250	3236.000	LSE	13:23:41
98	3238.500	CHIX	13:22:44
116	3239.500	BATE	13:22:41
411	3241.000	LSE	13:21:33
99	3241.000	CHIX	13:21:33
105	3241.000	BATE	13:21:33
169	3241.000	LSE	13:21:25
84	3240.500	CHIX	13:19:20
94	3240.500	LSE	13:19:20
515	3240.500	LSE	13:19:20
114	3240.500	BATE	13:19:20
89	3240.500	CHIX	13:19:20
93	3240.500	CHIX	13:16:54
473	3239.500	LSE	13:15:53
85	3239.500	LSE	13:15:53
124	3240.000	BATE	13:15:16
98	3241.000	CHIX	13:14:25
521	3242.000	LSE	13:14:01
117	3241.000	BATE	13:13:00
27	3241.500	CHIX	13:12:38
63	3241.500	CHIX	13:12:38
525	3240.000	LSE	13:11:06
14	3240.500	CHIX	13:10:29
76	3240.500	CHIX	13:10:29
122	3241.000	BATE	13:10:29
98	3241.500	CHIX	13:10:28
594	3243.500	LSE	13:08:15
99	3243.500	CHIX	13:08:15
81	3243.500	BATE	13:08:15
94	3243.500	CHIX	13:08:15
42	3243.500	BATE	13:08:15
567	3243.500	LSE	13:07:14
40	3242.000	LSE	13:05:20
113	3244.000	BATE	13:04:11
28	3244.000	BATE	13:04:11
22	3244.000	BATE	13:04:11
39	3244.000	CHIX	13:04:11
33	3244.000	BATE	13:04:11
46	3244.000	CHIX	13:04:11
25	3244.000	BATE	13:04:11
16	3244.000	BATE	13:04:11
210	3244.500	LSE	13:03:50
83	3244.500	CHIX	13:03:50
119	3245.000	BATE	13:03:25
9	3243.000	CHIX	13:02:18
9	3243.000	CHIX	13:02:18
95	3243.500	CHIX	13:02:03
385	3243.500	LSE	13:02:03
227	3243.500	LSE	13:02:03
94	3243.500	CHIX	13:02:03
147	3243.500	LSE	13:01:49
250	3243.500	LSE	13:01:49
250	3243.000	LSE	13:00:18
24	3239.000	CHIX	12:58:11
83	3240.000	CHIX	12:57:52
105	3240.000	BATE	12:57:52
576	3240.000	LSE	12:57:52
89	3239.000	LSE	12:56:53
73	3239.000	CHIX	12:56:13
32	3242.000	LSE	12:54:53
114	3242.000	BATE	12:54:53
517	3242.000	LSE	12:54:53
113	3242.000	BATE	12:54:53
91	3242.000	CHIX	12:54:53
92	3242.000	CHIX	12:54:53
87	3242.000	CHIX	12:52:37
549	3242.500	LSE	12:52:37
38	3239.000	BATE	12:50:47
72	3239.000	BATE	12:50:47
91	3240.000	CHIX	12:49:27
557	3241.500	LSE	12:48:32
52	3241.500	LSE	12:48:32
80	3241.000	CHIX	12:46:44
116	3243.000	BATE	12:46:16
85	3243.500	CHIX	12:46:16
135	3243.500	LSE	12:45:37
250	3243.500	LSE	12:45:37
95	3244.000	LSE	12:45:37
115	3244.000	LSE	12:45:37
111	3243.500	BATE	12:45:37
87	3244.000	CHIX	12:45:37
86	3242.500	CHIX	12:43:05
84	3243.000	BATE	12:43:05
31	3243.000	BATE	12:43:05
23	3243.500	CHIX	12:43:04
62	3243.500	CHIX	12:43:04
256	3244.000	LSE	12:43:04
294	3244.000	LSE	12:43:04
605	3241.000	LSE	12:40:43
7	3240.500	CHIX	12:40:00
65	3240.500	CHIX	12:40:00
18	3240.500	CHIX	12:40:00
88	3240.500	CHIX	12:40:00
113	3240.500	BATE	12:40:00
598	3241.500	LSE	12:39:20
250	3238.000	LSE	12:37:17
123	3238.000	BATE	12:37:17
109	3238.000	BATE	12:37:17
86	3238.500	CHIX	12:36:50
84	3238.500	CHIX	12:36:50
80	3238.500	CHIX	12:36:50
595	3236.000	LSE	12:34:38
569	3237.000	LSE	12:32:36
97	3235.500	CHIX	12:31:46
122	3240.500	BATE	12:30:38
93	3243.500	CHIX	12:30:28
338	3245.000	LSE	12:29:57
73	3245.000	LSE	12:29:57
115	3245.000	LSE	12:29:57
10	3245.000	LSE	12:29:57
97	3243.500	CHIX	12:28:57
10	3244.000	BATE	12:28:55
95	3244.000	BATE	12:28:55
557	3246.000	LSE	12:27:53
85	3246.000	CHIX	12:27:53
121	3245.500	BATE	12:26:29
16	3246.000	CHIX	12:25:41
50	3246.000	CHIX	12:25:41
23	3246.000	CHIX	12:25:41
44	3247.000	CHIX	12:25:24
27	3247.000	CHIX	12:25:24
536	3247.000	LSE	12:25:24
24	3247.000	CHIX	12:25:24
104	3247.500	BATE	12:21:50
10	3247.500	BATE	12:21:50
95	3248.500	CHIX	12:21:50
100	3248.500	BATE	12:21:50
490	3249.500	LSE	12:21:36
106	3249.500	LSE	12:21:36
97	3249.500	CHIX	12:18:55
566	3250.500	LSE	12:18:47
22	3250.500	BATE	12:18:47
91	3250.500	BATE	12:18:47
7	3251.000	CHIX	12:18:47
78	3251.000	CHIX	12:18:20
113	3251.500	BATE	12:18:16
107	3251.500	BATE	12:18:16
95	3251.500	CHIX	12:18:16
589	3252.000	LSE	12:18:13
78	3252.000	CHIX	12:17:51
18	3252.000	CHIX	12:17:50
17	3250.500	LSE	12:16:00
31	3248.500	CHIX	12:15:33
529	3249.500	LSE	12:14:07
83	3250.000	CHIX	12:13:44
4	3246.000	CHIX	12:12:00
3	3246.000	CHIX	12:12:00
518	3249.500	LSE	12:10:34
116	3249.500	LSE	12:10:34
97	3249.500	CHIX	12:10:34
109	3249.500	BATE	12:10:34
106	3249.500	BATE	12:10:34
87	3249.500	CHIX	12:10:34
135	3249.500	BATE	12:10:34
110	3250.000	LSE	12:08:47
36	3250.000	LSE	12:08:47
269	3250.000	LSE	12:08:47
26	3250.000	LSE	12:08:47
179	3250.000	LSE	12:08:47
84	3248.500	CHIX	12:07:21
22	3248.500	CHIX	12:07:04
72	3248.500	CHIX	12:07:04
571	3249.000	LSE	12:07:03
3	3246.000	CHIX	12:04:19
89	3246.000	CHIX	12:03:54
524	3247.000	LSE	12:03:54
105	3248.000	BATE	12:03:39
123	3248.500	BATE	12:03:19
82	3248.500	CHIX	12:03:09
7	3248.500	CHIX	12:03:09
73	3248.500	CHIX	12:03:07
39	3248.500	CHIX	12:03:07
187	3250.500	LSE	12:02:56
36	3248.500	CHIX	12:02:05
252	3249.500	LSE	12:02:01
162	3249.500	LSE	12:02:01
143	3249.500	LSE	12:02:01
106	3248.500	LSE	12:01:40
24	3248.500	CHIX	12:01:40
154	3248.500	LSE	12:01:37
6	3248.500	BATE	12:01:37
88	3248.500	CHIX	12:00:00
101	3248.500	BATE	12:00:00
572	3249.000	LSE	11:59:14
96	3249.000	CHIX	11:59:14
151	3250.500	BATE	11:57:34
92	3250.000	CHIX	11:57:21
620	3250.750	LSE	11:56:13
81	3247.500	CHIX	11:55:28
17	3248.500	CHIX	11:55:26
46	3248.500	CHIX	11:55:26
23	3248.500	CHIX	11:55:26
124	3248.500	BATE	11:55:26
578	3249.000	LSE	11:55:26
94	3248.000	CHIX	11:53:56
585	3249.500	LSE	11:52:56
40	3249.500	LSE	11:52:56
48	3247.500	LSE	11:51:37
84	3247.500	CHIX	11:50:59
86	3249.000	CHIX	11:50:10
121	3249.500	BATE	11:50:10
102	3249.500	BATE	11:50:10
529	3249.500	LSE	11:50:10
115	3249.500	BATE	11:50:10
3	3249.500	CHIX	11:47:50
111	3249.500	CHIX	11:47:50
20	3249.000	CHIX	11:47:31
81	3249.000	CHIX	11:47:27
565	3249.500	LSE	11:46:13
57	3246.000	CHIX	11:43:46
23	3246.000	CHIX	11:43:46
531	3246.500	LSE	11:43:43
112	3246.500	BATE	11:43:35
11	3246.500	BATE	11:43:35
46	3246.500	BATE	11:43:18
47	3246.500	BATE	11:43:17
99	3247.000	CHIX	11:43:17
7	3246.500	BATE	11:43:17
13	3248.000	CHIX	11:41:04
82	3248.000	CHIX	11:41:03
648	3250.000	LSE	11:40:58
95	3248.500	CHIX	11:39:19
118	3249.000	BATE	11:39:18
183	3249.000	LSE	11:38:21
407	3249.000	LSE	11:38:21
94	3248.000	CHIX	11:35:51
115	3248.500	BATE	11:35:49
25	3250.500	CHIX	11:35:18
80	3250.500	CHIX	11:35:18
638	3250.000	LSE	11:35:18
85	3248.000	CHIX	11:33:25
4	3248.000	BATE	11:33:25
112	3248.000	BATE	11:33:25
126	3248.000	BATE	11:33:25
94	3248.000	CHIX	11:33:25
114	3247.000	LSE	11:32:26
250	3247.000	LSE	11:32:26
200	3247.000	LSE	11:32:26
98	3243.500	CHIX	11:32:03
286	3243.500	LSE	11:31:05
250	3243.500	LSE	11:31:05
108	3239.500	BATE	11:29:14
105	3239.500	BATE	11:29:14
90	3239.000	CHIX	11:28:05
619	3239.000	LSE	11:27:34
10	3239.000	LSE	11:27:24
92	3236.500	CHIX	11:26:56
200	3237.500	LSE	11:26:27
91	3237.000	CHIX	11:25:05
67	3237.000	BATE	11:25:05
50	3237.000	BATE	11:25:05
112	3237.000	BATE	11:25:05
613	3237.500	LSE	11:24:25
96	3237.500	CHIX	11:24:25
533	3238.000	LSE	11:21:43
68	3237.000	BATE	11:21:16
39	3237.000	BATE	11:21:16
87	3238.500	CHIX	11:20:50
88	3241.000	CHIX	11:20:41
544	3242.000	LSE	11:20:24
93	3239.500	CHIX	11:18:04
90	3240.000	CHIX	11:17:45
629	3241.000	LSE	11:17:13
99	3238.500	CHIX	11:16:05
478	3241.000	LSE	11:15:18
7	3241.000	LSE	11:15:18
98	3241.000	LSE	11:15:17
27	3241.000	BATE	11:15:17
78	3241.000	BATE	11:15:13
114	3241.500	BATE	11:14:37
114	3242.500	BATE	11:14:28
84	3242.500	CHIX	11:14:28
273	3243.000	LSE	11:14:23
276	3243.000	LSE	11:14:23
131	3243.000	CHIX	11:14:23
99	3243.500	CHIX	11:14:23
4	3237.000	CHIX	11:10:40
38	3237.500	BATE	11:09:48
78	3237.500	BATE	11:09:48
131	3238.500	CHIX	11:09:22
3	3238.500	CHIX	11:09:22
113	3239.000	LSE	11:08:53
250	3239.000	LSE	11:08:53
210	3239.000	LSE	11:08:53
604	3239.000	LSE	11:08:53
93	3238.500	CHIX	11:08:53
61	3231.500	CHIX	11:06:39
19	3231.500	CHIX	11:06:39
112	3231.500	BATE	11:06:39
110	3232.500	BATE	11:06:18
171	3233.000	LSE	11:06:18
64	3233.000	LSE	11:06:18
385	3233.000	LSE	11:06:12
93	3233.000	CHIX	11:06:12
545	3230.000	LSE	11:04:32
222	3228.500	LSE	11:02:29
13	3228.500	LSE	11:02:29
5	3229.000	CHIX	11:01:53
87	3229.000	CHIX	11:01:53
87	3229.000	CHIX	11:01:53
109	3229.000	BATE	11:01:53
250	3231.000	LSE	11:01:15
255	3231.000	LSE	11:01:15
103	3230.500	BATE	10:59:26
92	3231.000	CHIX	10:59:16
21	3231.500	BATE	10:59:06
385	3232.000	LSE	10:58:43
198	3232.000	LSE	10:58:43
97	3231.500	CHIX	10:57:53
102	3231.500	BATE	10:57:45
65	3230.500	CHIX	10:56:49
15	3230.500	CHIX	10:56:49
515	3234.000	LSE	10:55:59
47	3234.000	LSE	10:55:50
44	3234.000	LSE	10:55:49
103	3233.000	BATE	10:54:37
99	3233.500	CHIX	10:54:36
121	3233.500	LSE	10:54:36
423	3233.500	LSE	10:54:36
99	3233.500	CHIX	10:54:36
114	3233.000	BATE	10:52:27
47	3235.000	CHIX	10:51:06
40	3235.000	CHIX	10:51:06
151	3235.500	LSE	10:51:05
180	3235.500	LSE	10:51:05
247	3235.500	LSE	10:51:05
110	3237.500	BATE	10:49:18
91	3238.000	CHIX	10:48:51
292	3238.000	LSE	10:48:22
63	3238.000	LSE	10:48:20
169	3238.000	LSE	10:48:20
88	3239.000	CHIX	10:47:20
124	3239.500	BATE	10:47:02
83	3240.000	CHIX	10:46:49
118	3240.000	BATE	10:46:04
528	3241.000	LSE	10:46:02
3	3240.500	CHIX	10:45:20
561	3235.000	LSE	10:43:47
98	3234.000	CHIX	10:43:28
96	3234.500	CHIX	10:42:39
113	3235.000	BATE	10:42:10
90	3236.000	CHIX	10:42:09
138	3237.000	LSE	10:41:12
136	3237.000	LSE	10:41:12
250	3237.000	LSE	10:41:12
39	3236.500	CHIX	10:40:02
56	3236.500	CHIX	10:40:02
630	3237.500	LSE	10:39:49
104	3237.500	BATE	10:38:49
92	3239.000	CHIX	10:37:41
102	3239.500	BATE	10:37:41
117	3239.500	BATE	10:37:41
76	3240.000	CHIX	10:37:40
23	3240.000	CHIX	10:37:40
564	3239.500	LSE	10:36:08
97	3234.500	CHIX	10:33:58
94	3235.000	LSE	10:33:58
470	3235.000	LSE	10:33:58
78	3235.000	CHIX	10:32:17
13	3235.000	CHIX	10:32:17
106	3235.000	BATE	10:32:17
148	3235.500	LSE	10:32:17
392	3235.500	LSE	10:32:17
85	3233.500	CHIX	10:30:47
72	3233.500	BATE	10:30:46
13	3233.500	BATE	10:30:46
16	3233.500	BATE	10:30:46
91	3236.000	CHIX	10:29:34
557	3237.500	LSE	10:29:33
9	3236.000	BATE	10:29:04
92	3236.000	BATE	10:29:03
86	3236.000	CHIX	10:29:03
643	3233.000	LSE	10:26:37
78	3233.500	BATE	10:26:37
24	3233.500	BATE	10:26:37
97	3234.000	CHIX	10:26:33
78	3233.500	CHIX	10:25:18
69	3234.000	CHIX	10:25:17
22	3234.000	CHIX	10:25:17
600	3233.500	LSE	10:24:39
92	3230.500	CHIX	10:23:33
112	3231.000	BATE	10:23:33
8	3232.500	CHIX	10:23:00
48	3232.500	BATE	10:22:25
40	3232.500	BATE	10:22:25
28	3232.500	BATE	10:22:25
595	3233.000	LSE	10:22:25
99	3232.500	CHIX	10:21:29
12	3233.000	BATE	10:20:10
37	3233.000	CHIX	10:20:10
77	3233.000	BATE	10:20:10
40	3233.000	BATE	10:20:10
46	3234.000	CHIX	10:20:02
101	3234.000	CHIX	10:20:02
3	3233.500	CHIX	10:20:02
28	3233.000	BATE	10:20:02
49	3233.000	CHIX	10:20:02
70	3233.000	BATE	10:20:02
10	3233.000	BATE	10:20:02
127	3233.500	LSE	10:20:02
458	3233.500	LSE	10:20:02
90	3232.500	CHIX	10:18:05
263	3233.500	LSE	10:17:53
335	3233.500	LSE	10:17:53
525	3227.500	LSE	10:16:06
117	3228.500	BATE	10:15:32
37	3228.500	BATE	10:15:32
51	3228.500	BATE	10:15:32
15	3228.500	BATE	10:15:32
79	3230.000	CHIX	10:15:00
100	3230.000	CHIX	10:15:00
26	3229.500	LSE	10:14:00
250	3229.500	LSE	10:14:00
124	3229.000	LSE	10:14:00
230	3229.000	LSE	10:14:00
81	3229.000	CHIX	10:14:00
580	3225.500	LSE	10:12:19
113	3222.500	BATE	10:11:05
95	3223.000	CHIX	10:11:05
120	3227.500	BATE	10:09:53
91	3227.500	CHIX	10:09:53
205	3228.500	LSE	10:09:53
379	3228.500	LSE	10:09:53
87	3228.500	CHIX	10:09:53
556	3228.500	LSE	10:08:09
44	3226.500	CHIX	10:06:59
36	3226.500	CHIX	10:06:59
104	3229.500	BATE	10:06:20
98	3230.500	CHIX	10:05:27
250	3232.000	LSE	10:05:16
44	3232.000	LSE	10:05:16
296	3232.000	LSE	10:05:16
6	3234.000	CHIX	10:04:50
85	3234.000	CHIX	10:04:50
4	3234.000	CHIX	10:04:47
110	3234.000	BATE	10:04:44
80	3234.500	CHIX	10:04:13
531	3234.500	LSE	10:03:29
124	3234.000	BATE	10:02:52
99	3234.000	CHIX	10:02:01
89	3235.000	LSE	10:01:49
444	3235.000	LSE	10:01:49
107	3236.500	BATE	10:00:01
87	3236.500	CHIX	10:00:01
94	3237.500	CHIX	09:59:59
267	3239.500	LSE	09:59:19
47	3239.500	LSE	09:59:19
250	3239.500	LSE	09:59:19
7	3239.000	BATE	09:59:05
116	3239.000	BATE	09:59:05
85	3240.000	CHIX	09:57:37
346	3241.500	LSE	09:57:19
250	3241.500	LSE	09:57:19
107	3243.000	BATE	09:55:55
94	3244.500	CHIX	09:55:44
636	3245.500	LSE	09:55:11
90	3245.500	CHIX	09:55:11
240	3245.000	LSE	09:53:41
85	3246.000	CHIX	09:52:58
119	3246.000	BATE	09:52:58
101	3247.000	BATE	09:52:56
108	3247.000	BATE	09:52:56
92	3247.500	CHIX	09:52:56
91	3247.500	CHIX	09:52:56
629	3245.500	LSE	09:51:32
90	3245.000	CHIX	09:51:07
606	3243.000	LSE	09:49:01
25	3243.000	LSE	09:49:01
80	3238.500	CHIX	09:46:59
102	3238.500	BATE	09:46:59
638	3239.500	LSE	09:46:59
89	3239.500	CHIX	09:46:59
12	3240.500	CHIX	09:46:50
108	3238.500	BATE	09:44:37
87	3239.500	CHIX	09:44:22
101	3239.500	BATE	09:44:22
282	3240.000	LSE	09:44:22
82	3240.000	CHIX	09:44:22
306	3240.000	LSE	09:44:22
84	3240.000	CHIX	09:44:22
346	3237.500	LSE	09:41:49
250	3237.500	LSE	09:41:49
106	3237.000	BATE	09:41:49
290	3238.000	LSE	09:40:26
98	3238.000	CHIX	09:40:26
105	3237.000	BATE	09:38:57
81	3238.500	CHIX	09:38:39
92	3240.000	CHIX	09:38:08
168	3241.000	LSE	09:38:08
442	3241.000	LSE	09:38:08
24	3240.000	BATE	09:36:07
90	3240.000	BATE	09:36:07
7	3240.000	BATE	09:36:07
113	3240.000	BATE	09:36:07
322	3243.000	LSE	09:35:07
318	3243.000	LSE	09:35:07
98	3243.500	CHIX	09:34:53
1	3241.500	BATE	09:33:35
110	3241.500	BATE	09:33:35
84	3241.500	CHIX	09:33:35
96	3242.500	CHIX	09:33:26
630	3243.000	LSE	09:32:50
151	3244.000	BATE	09:32:46
72	3245.000	CHIX	09:32:30
21	3245.000	CHIX	09:32:30
24	3245.500	CHIX	09:32:29
62	3245.500	CHIX	09:32:29
619	3247.500	LSE	09:31:00
81	3245.500	CHIX	09:30:03
530	3247.500	LSE	09:29:29
1	3245.500	BATE	09:27:30
86	3245.500	CHIX	09:27:30
115	3245.500	BATE	09:27:30
98	3246.000	CHIX	09:27:30
117	3246.500	BATE	09:27:13
591	3247.000	LSE	09:27:13
544	3247.500	LSE	09:26:03
80	3245.000	CHIX	09:24:28
589	3245.500	LSE	09:24:27
93	3247.000	CHIX	09:23:17
117	3247.000	BATE	09:23:17
91	3247.000	CHIX	09:23:17
102	3247.500	BATE	09:23:12
88	3247.500	CHIX	09:23:12
102	3247.500	BATE	09:23:12
25	3246.000	LSE	09:21:46
535	3246.000	LSE	09:21:46
80	3246.000	CHIX	09:21:46
61	3247.000	BATE	09:21:39
51	3247.000	BATE	09:21:39
27	3246.500	BATE	09:21:39
158	3247.000	BATE	09:21:39
136	3247.000	CHIX	09:21:39
590	3246.000	LSE	09:20:23
90	3245.500	CHIX	09:17:52
85	3246.000	CHIX	09:17:47
7	3246.000	CHIX	09:17:47
621	3246.500	LSE	09:17:45
493	3250.000	LSE	09:16:19
107	3250.000	LSE	09:16:19
9	3248.000	CHIX	09:15:31
80	3248.000	CHIX	09:15:31
68	3246.500	BATE	09:14:09
45	3246.500	BATE	09:14:09
81	3247.000	CHIX	09:14:06
42	3247.000	BATE	09:14:06
70	3247.000	BATE	09:14:06
105	3247.500	LSE	09:14:06
250	3247.500	LSE	09:14:06
220	3247.500	LSE	09:14:06
13	3247.500	BATE	09:14:06
96	3247.500	BATE	09:14:06
81	3247.500	CHIX	09:14:06
77	3247.000	CHIX	09:13:31
16	3247.000	CHIX	09:13:31
17	3247.000	CHIX	09:13:31
2	3247.000	CHIX	09:13:31
150	3246.500	LSE	09:13:03
218	3246.500	LSE	09:13:03
68	3246.500	LSE	09:13:03
91	3244.500	CHIX	09:12:18
563	3247.000	LSE	09:11:51
44	3241.500	CHIX	09:10:00
36	3241.500	CHIX	09:10:00
610	3242.500	LSE	09:09:49
50	3242.500	LSE	09:09:29
99	3242.500	LSE	09:09:29
116	3241.500	BATE	09:08:20
103	3241.500	BATE	09:08:20
107	3241.500	BATE	09:08:20
280	3241.000	LSE	09:07:52
10	3241.500	LSE	09:07:52
84	3240.500	CHIX	09:07:17
84	3240.500	CHIX	09:07:17
586	3243.000	LSE	09:06:36
95	3242.000	CHIX	09:05:43
92	3242.500	CHIX	09:05:37
559	3243.500	LSE	09:05:11
498	3240.500	LSE	09:03:43
86	3240.500	LSE	09:03:43
37	3240.500	LSE	09:03:43
147	3237.000	CHIX	09:02:58
2	3237.000	CHIX	09:02:58
102	3236.500	BATE	09:02:58
145	3236.500	CHIX	09:02:58
566	3237.500	LSE	09:02:58
92	3237.500	CHIX	09:02:58
80	3236.500	CHIX	09:00:47
56	3236.500	BATE	09:00:47
67	3236.500	BATE	09:00:47
121	3237.000	BATE	09:00:37
117	3237.000	BATE	09:00:37
585	3238.500	LSE	09:00:22
548	3238.500	LSE	08:58:23
88	3238.500	LSE	08:58:23
191	3240.500	BATE	08:57:59
89	3241.500	CHIX	08:57:17
87	3242.500	CHIX	08:57:07
529	3243.500	LSE	08:57:07
87	3244.500	CHIX	08:56:17
89	3244.500	CHIX	08:56:17
220	3243.000	LSE	08:55:00
402	3243.000	LSE	08:55:00
89	3243.500	CHIX	08:53:07
593	3245.000	LSE	08:53:02
9	3244.500	LSE	08:51:59
250	3244.500	LSE	08:51:59
80	3244.500	CHIX	08:51:56
124	3245.500	BATE	08:51:53
88	3245.500	CHIX	08:51:53
112	3245.500	BATE	08:51:53
111	3245.500	BATE	08:51:53
86	3245.500	CHIX	08:51:53
83	3245.500	CHIX	08:51:01
94	3246.000	CHIX	08:51:01
559	3246.000	LSE	08:50:51
630	3245.000	LSE	08:50:00
105	3240.500	BATE	08:48:27
136	3241.000	BATE	08:48:27
94	3241.000	CHIX	08:47:52
612	3242.000	LSE	08:47:39
90	3242.000	CHIX	08:47:39
145	3239.000	LSE	08:45:23
30	3239.000	LSE	08:45:23
471	3239.000	LSE	08:45:23
59	3234.500	CHIX	08:44:31
29	3234.500	CHIX	08:44:31
112	3234.500	BATE	08:44:31
53	3235.000	CHIX	08:44:31
31	3235.000	CHIX	08:44:31
90	3235.500	CHIX	08:43:48
100	3235.500	BATE	08:43:48
542	3236.500	LSE	08:43:33
643	3239.000	LSE	08:42:21
258	3236.000	BATE	08:41:38
100	3237.000	CHIX	08:41:28
43	3237.000	CHIX	08:41:28
92	3236.500	CHIX	08:41:14
101	3237.000	BATE	08:41:09
546	3235.500	LSE	08:39:55
54	3235.500	LSE	08:39:55
9	3236.000	LSE	08:39:49
80	3234.500	CHIX	08:39:27
1	3239.000	LSE	08:38:22
597	3239.000	LSE	08:38:22
83	3234.000	CHIX	08:37:40
588	3236.500	LSE	08:36:50
50	3235.000	CHIX	08:36:19
80	3235.000	CHIX	08:36:19
77	3236.000	CHIX	08:36:18
8	3236.000	CHIX	08:36:18
579	3237.500	LSE	08:36:15
106	3231.500	BATE	08:34:45
88	3231.500	CHIX	08:34:45
108	3237.000	BATE	08:33:31
130	3238.500	LSE	08:33:29
250	3238.500	LSE	08:33:29
230	3238.000	LSE	08:33:29
108	3238.000	BATE	08:33:14
10	3238.000	BATE	08:33:14
79	3239.000	CHIX	08:33:13
110	3239.000	CHIX	08:33:13
101	3238.500	BATE	08:33:00
18	3239.500	CHIX	08:32:53
250	3239.000	LSE	08:32:44
107	3238.500	BATE	08:32:15
111	3238.500	BATE	08:32:15
96	3238.500	CHIX	08:31:54
92	3238.500	CHIX	08:31:54
609	3241.000	LSE	08:31:41
558	3236.000	LSE	08:30:18
99	3237.500	CHIX	08:29:21
81	3237.500	CHIX	08:29:21
96	3237.500	CHIX	08:29:21
379	3237.500	LSE	08:28:22
246	3237.500	LSE	08:28:22
101	3240.000	BATE	08:27:18
88	3243.500	CHIX	08:26:50
308	3244.000	LSE	08:26:50
300	3244.000	LSE	08:26:50
105	3243.500	CHIX	08:26:50
390	3246.500	LSE	08:25:11
248	3246.500	LSE	08:25:11
49	3247.500	BATE	08:24:43
61	3247.500	BATE	08:24:43
108	3247.500	BATE	08:24:43
85	3247.500	CHIX	08:24:43
250	3249.000	LSE	08:24:39
286	3250.000	LSE	08:24:16
90	3247.500	CHIX	08:23:54
64	3247.500	CHIX	08:23:54
29	3247.500	CHIX	08:23:54
3	3249.000	CHIX	08:23:45
9	3248.500	CHIX	08:23:45
90	3248.500	CHIX	08:23:38
92	3248.500	CHIX	08:23:38
613	3246.500	LSE	08:22:42
29	3245.500	BATE	08:21:40
74	3245.500	BATE	08:21:40
113	3245.500	BATE	08:21:40
540	3247.000	LSE	08:21:27
92	3248.000	CHIX	08:21:02
97	3248.500	CHIX	08:21:02
569	3249.500	LSE	08:20:27
108	3242.500	BATE	08:19:38
120	3243.500	BATE	08:19:34
86	3245.000	CHIX	08:19:31
535	3246.000	LSE	08:19:00
614	3246.500	LSE	08:18:00
97	3248.500	CHIX	08:17:43
108	3248.500	BATE	08:17:43
108	3248.500	CHIX	08:17:43
182	3248.500	BATE	08:17:43
95	3249.500	CHIX	08:17:35
441	3251.000	LSE	08:17:21
115	3251.000	LSE	08:17:21
95	3248.000	CHIX	08:16:39
113	3249.000	CHIX	08:16:38
92	3247.500	CHIX	08:16:09
601	3248.000	LSE	08:15:46
49	3245.000	BATE	08:15:22
41	3245.000	BATE	08:15:22
16	3245.000	BATE	08:15:22
88	3246.500	CHIX	08:14:39
505	3247.500	LSE	08:14:38
139	3247.500	LSE	08:14:38
100	3248.000	BATE	08:13:30
250	3249.000	LSE	08:13:29
210	3249.500	LSE	08:13:29
50	3249.500	LSE	08:13:29
23	3249.500	LSE	08:13:29
97	3249.000	CHIX	08:13:29
83	3249.000	CHIX	08:13:29
108	3249.000	BATE	08:13:29
82	3249.500	CHIX	08:13:23
20	3250.500	BATE	08:13:12
145	3250.500	BATE	08:13:09
112	3251.000	BATE	08:13:06
93	3255.000	CHIX	08:12:50
571	3262.000	LSE	08:12:37
349	3251.000	LSE	08:11:31
22	3251.000	LSE	08:11:31
19	3251.000	LSE	08:11:31
22	3251.000	LSE	08:11:31
186	3251.000	LSE	08:11:31
99	3249.500	CHIX	08:11:09
15	3249.000	CHIX	08:11:01
87	3250.000	CHIX	08:11:00
167	3248.500	LSE	08:10:29
350	3248.500	LSE	08:10:29
63	3248.500	LSE	08:10:29
238	3248.000	BATE	08:10:05
500	3250.000	LSE	08:09:47
22	3250.000	LSE	08:09:47
111	3263.000	BATE	08:08:47
29	3263.500	BATE	08:08:46
74	3263.500	BATE	08:08:46
525	3265.000	LSE	08:08:43
82	3264.500	CHIX	08:08:35
90	3266.500	CHIX	08:08:30
92	3270.000	CHIX	08:08:18
612	3271.000	LSE	08:07:50
96	3276.500	CHIX	08:06:51
620	3281.000	LSE	08:06:45
80	3278.500	CHIX	08:06:04
111	3279.000	BATE	08:06:02
161	3280.000	BATE	08:06:01
92	3280.000	CHIX	08:06:01
102	3280.500	BATE	08:05:56
99	3281.000	CHIX	08:05:56
607	3282.000	LSE	08:05:55
11	3281.000	BATE	08:05:42
199	3281.000	BATE	08:05:42
130	3281.000	BATE	08:05:42
70	3281.500	CHIX	08:05:30
24	3281.500	CHIX	08:05:30
86	3281.000	CHIX	08:05:27
3	3281.000	CHIX	08:05:27
122	3280.500	BATE	08:05:26
119	3281.000	BATE	08:05:26
85	3279.500	CHIX	08:05:10
549	3275.500	LSE	08:04:48
116	3276.500	CHIX	08:04:48
41	3276.500	CHIX	08:04:36
25	3276.500	CHIX	08:04:34
240	3270.000	LSE	08:04:02
375	3270.000	LSE	08:04:02
541	3267.000	LSE	08:03:33
94	3267.500	CHIX	08:03:03
94	3269.000	CHIX	08:03:02
577	3270.000	LSE	08:03:00
46	3270.000	LSE	08:03:00
99	3271.000	CHIX	08:02:20
96	3271.000	CHIX	08:02:11
155	3271.500	CHIX	08:02:06
575	3274.000	LSE	08:02:03
94	3275.000	CHIX	08:01:58
560	3276.000	LSE	08:01:52
529	3262.000	LSE	08:00:57
534	3261.000	LSE	08:00:27
612	3261.500	LSE	08:00:27

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

POSXXLFBLXLLBBK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53