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

15th Feb 2022 07:00

RNS Number : 6496B

British American Tobacco PLC

15 February 2022

British American Tobacco p.l.c.

15 February 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	14 February 2022
Number of ordinary shares of 25 pence each purchased:	300,000
Highest price paid per share (pence):	3,427p
Lowest price paid per share (pence):	3,373p
Volume weighted average price paid per share (pence):	3,415.0591p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 162,230,217 of its shares in Treasury. The Company has 2,294,390,625 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 14 February 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	14/02/2022	230,000	3,414.7010	LSE
British American Tobacco p.l.c.	GB0002875804	14/02/2022	40,000	3,416.4080	CHIX
British American Tobacco p.l.c.	GB0002875804	14/02/2022	30,000	3,416.0066	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
683	3407.500	LSE	16:25:46
493	3408.000	LSE	16:25:42
504	3407.500	LSE	16:25:33
276	3407.500	LSE	16:25:27
250	3407.500	LSE	16:25:27
532	3406.500	LSE	16:25:15
511	3407.000	LSE	16:25:06
522	3407.500	LSE	16:24:44
475	3408.000	LSE	16:24:06
20	3408.000	LSE	16:24:06
486	3408.500	LSE	16:24:04
520	3409.000	LSE	16:23:56
529	3409.000	LSE	16:23:53
212	3408.500	LSE	16:23:34
168	3409.000	LSE	16:23:27
271	3409.000	LSE	16:23:27
496	3409.000	LSE	16:23:27
556	3409.500	LSE	16:23:17
584	3409.500	LSE	16:23:17
598	3410.500	LSE	16:23:08
549	3409.500	LSE	16:22:59
250	3410.000	LSE	16:22:59
2	3410.000	LSE	16:22:59
289	3409.000	LSE	16:22:40
268	3409.000	LSE	16:22:40
45	3409.000	LSE	16:22:40
581	3409.000	LSE	16:22:40
516	3409.500	LSE	16:22:30
2	3409.500	LSE	16:22:15
100	3409.500	LSE	16:22:15
100	3409.500	LSE	16:22:15
100	3409.500	LSE	16:22:15
100	3409.500	LSE	16:22:15
100	3409.500	LSE	16:22:15
100	3409.500	LSE	16:22:15
306	3411.000	LSE	16:21:40
355	3412.000	LSE	16:21:35
559	3411.500	LSE	16:21:24
512	3411.000	LSE	16:21:19
177	3411.000	LSE	16:21:19
407	3411.000	LSE	16:21:13
77	3411.500	LSE	16:21:12
119	3411.500	LSE	16:21:12
100	3411.500	LSE	16:21:12
200	3411.500	LSE	16:21:12
100	3411.500	LSE	16:21:12
516	3412.000	LSE	16:21:00
544	3412.500	LSE	16:20:56
509	3412.500	LSE	16:20:56
3	3412.000	LSE	16:20:50
308	3412.000	LSE	16:20:50
347	3412.000	LSE	16:20:32
154	3412.000	LSE	16:20:32
592	3412.000	LSE	16:20:27
588	3412.000	LSE	16:20:25
545	3412.000	LSE	16:20:25
570	3415.000	LSE	16:19:49
250	3416.000	LSE	16:18:57
300	3416.000	LSE	16:18:57
155	3415.000	LSE	16:18:13
259	3415.000	LSE	16:18:13
162	3415.000	LSE	16:18:13
428	3416.500	LSE	16:18:09
133	3416.500	LSE	16:18:09
319	3412.000	LSE	16:16:33
200	3412.000	LSE	16:16:33
393	3412.000	LSE	16:16:32
200	3412.000	LSE	16:16:32
457	3412.000	LSE	16:16:32
129	3412.000	LSE	16:16:32
119	3412.000	LSE	16:16:32
455	3412.000	LSE	16:16:32
558	3412.000	LSE	16:16:32
542	3412.000	LSE	16:16:18
184	3411.500	LSE	16:16:13
520	3411.500	LSE	16:16:13
98	3410.000	LSE	16:15:49
554	3410.500	LSE	16:15:42
533	3409.000	LSE	16:14:53
169	3409.500	LSE	16:14:47
526	3409.500	LSE	16:14:47
250	3410.000	LSE	16:14:47
300	3410.000	LSE	16:14:47
493	3409.500	LSE	16:14:26
280	3410.000	LSE	16:14:18
216	3410.000	LSE	16:14:18
90	3409.000	LSE	16:14:00
100	3409.000	LSE	16:14:00
300	3409.000	LSE	16:14:00
10	3409.000	LSE	16:14:00
522	3409.000	LSE	16:13:29
284	3408.500	LSE	16:13:19
316	3408.500	LSE	16:13:19
12	3408.500	LSE	16:13:19
38	3408.000	LSE	16:13:13
490	3408.000	LSE	16:13:13
596	3408.000	LSE	16:12:59
108	3408.500	LSE	16:12:27
487	3408.500	LSE	16:12:27
403	3408.500	LSE	16:12:27
100	3408.500	LSE	16:12:27
398	3409.000	LSE	16:12:21
221	3409.000	LSE	16:12:21
485	3408.500	LSE	16:11:44
389	3408.500	LSE	16:11:44
150	3408.500	LSE	16:11:44
543	3409.000	LSE	16:11:38
587	3408.500	LSE	16:11:22
582	3407.500	LSE	16:11:14
542	3407.500	LSE	16:10:57
24	3407.500	LSE	16:10:57
293	3408.000	LSE	16:10:51
17	3408.000	LSE	16:10:50
16	3408.000	LSE	16:10:50
155	3408.000	LSE	16:10:50
16	3408.000	LSE	16:10:50
25	3408.000	LSE	16:10:50
217	3409.000	LSE	16:10:50
118	3409.000	LSE	16:10:50
250	3409.000	LSE	16:10:50
59	3409.000	LSE	16:10:50
223	3409.000	LSE	16:10:50
121	3409.000	LSE	16:10:45
100	3409.000	LSE	16:10:45
213	3407.500	LSE	16:10:22
278	3407.500	LSE	16:10:22
529	3408.000	LSE	16:10:18
290	3405.500	LSE	16:09:27
424	3406.500	LSE	16:09:26
148	3406.500	LSE	16:09:26
589	3407.000	LSE	16:09:22
250	3407.000	LSE	16:09:22
255	3408.500	LSE	16:09:00
250	3408.500	LSE	16:09:00
196	3408.500	LSE	16:09:00
308	3408.500	LSE	16:09:00
261	3409.000	LSE	16:09:00
247	3409.000	LSE	16:09:00
519	3409.500	LSE	16:08:53
20	3408.000	LSE	16:08:44
552	3410.500	LSE	16:08:35
10	3409.500	LSE	16:08:08
35	3409.500	LSE	16:08:08
543	3410.000	LSE	16:08:08
463	3409.500	LSE	16:08:08
357	3410.500	LSE	16:08:05
189	3410.500	LSE	16:08:05
322	3410.500	LSE	16:07:35
250	3410.500	LSE	16:07:35
100	3410.000	LSE	16:07:31
586	3410.000	LSE	16:07:02
456	3410.000	LSE	16:06:40
65	3410.000	LSE	16:06:39
417	3410.000	LSE	16:06:13
105	3410.000	LSE	16:06:13
39	3410.000	LSE	16:06:13
250	3410.000	LSE	16:06:13
260	3410.000	LSE	16:06:13
513	3410.000	LSE	16:06:13
42	3411.500	LSE	16:05:48
200	3411.000	LSE	16:05:48
250	3411.000	LSE	16:05:48
56	3411.000	LSE	16:05:48
209	3411.000	LSE	16:05:48
45	3411.000	LSE	16:05:48
209	3411.000	LSE	16:05:48
5	3411.000	LSE	16:05:48
45	3411.000	LSE	16:05:48
512	3411.500	LSE	16:05:35
391	3412.000	LSE	16:05:24
100	3412.000	LSE	16:05:24
98	3412.000	LSE	16:05:00
660	3412.000	LSE	16:05:00
556	3412.500	LSE	16:04:59
246	3412.500	LSE	16:04:43
300	3412.500	LSE	16:04:29
50	3412.500	LSE	16:04:29
99	3413.500	LSE	16:04:27
561	3413.500	LSE	16:04:27
308	3414.000	LSE	16:02:59
204	3414.000	LSE	16:02:59
241	3414.500	LSE	16:02:49
286	3414.000	LSE	16:02:36
100	3414.000	LSE	16:02:36
259	3414.500	LSE	16:02:35
501	3414.500	LSE	16:02:35
100	3414.500	LSE	16:02:35
50	3414.500	LSE	16:02:35
101	3415.500	LSE	16:01:59
75	3415.500	LSE	16:01:59
300	3415.500	LSE	16:01:54
102	3415.500	LSE	16:01:54
579	3414.500	LSE	16:01:14
13	3414.500	LSE	16:01:14
15	3414.000	LSE	16:00:44
545	3414.000	LSE	16:00:44
520	3415.500	LSE	15:58:54
9	3414.000	CHIX	15:58:19
71	3414.000	CHIX	15:58:11
750	3413.000	LSE	15:58:05
479	3413.000	LSE	15:57:35
86	3413.000	LSE	15:57:35
9	3414.000	BATE	15:57:08
43	3415.000	CHIX	15:57:05
519	3415.000	LSE	15:57:05
43	3415.000	CHIX	15:57:05
8	3415.000	BATE	15:57:05
33	3415.000	LSE	15:57:05
586	3415.500	LSE	15:55:47
248	3411.500	LSE	15:54:48
400	3411.500	LSE	15:54:48
196	3411.000	LSE	15:54:48
213	3411.000	LSE	15:54:45
75	3411.000	LSE	15:54:45
44	3411.000	LSE	15:54:45
486	3411.000	LSE	15:54:44
334	3411.000	LSE	15:54:44
92	3411.000	CHIX	15:54:44
162	3412.000	LSE	15:54:44
308	3412.000	LSE	15:54:44
247	3412.000	LSE	15:54:44
13	3412.000	BATE	15:54:44
201	3413.500	LSE	15:54:24
400	3413.500	LSE	15:54:24
2	3415.500	CHIX	15:53:20
91	3415.500	LSE	15:53:17
84	3415.500	CHIX	15:53:17
435	3415.500	LSE	15:53:17
71	3417.000	CHIX	15:51:39
16	3417.000	CHIX	15:51:39
584	3417.000	LSE	15:51:33
513	3417.000	LSE	15:49:59
40	3418.000	CHIX	15:49:35
96	3419.000	LSE	15:48:36
444	3419.000	LSE	15:48:36
14	3418.000	BATE	15:48:36
63	3420.500	CHIX	15:48:05
21	3420.500	CHIX	15:48:05
503	3422.000	LSE	15:47:26
310	3419.000	LSE	15:46:27
64	3420.000	CHIX	15:46:22
28	3420.000	CHIX	15:46:22
105	3419.500	CHIX	15:45:14
12	3420.000	BATE	15:45:14
62	3420.500	LSE	15:45:11
512	3420.500	LSE	15:45:00
504	3419.500	LSE	15:43:26
78	3420.500	CHIX	15:42:07
491	3419.500	LSE	15:41:14
68	3420.500	CHIX	15:40:34
25	3420.500	CHIX	15:40:34
14	3420.500	BATE	15:40:31
549	3424.000	LSE	15:39:22
3	3426.000	CHIX	15:38:24
33	3426.000	CHIX	15:38:24
29	3426.000	CHIX	15:38:24
24	3426.000	CHIX	15:38:24
83	3427.000	CHIX	15:38:24
3	3427.000	CHIX	15:38:24
12	3427.000	BATE	15:38:24
200	3427.000	LSE	15:38:04
143	3427.000	LSE	15:38:04
201	3427.000	LSE	15:38:03
3	3423.000	CHIX	15:37:04
21	3422.500	CHIX	15:35:02
72	3422.500	CHIX	15:34:58
496	3423.500	LSE	15:34:58
41	3421.000	CHIX	15:33:46
77	3419.500	CHIX	15:32:49
506	3420.000	LSE	15:32:45
13	3418.000	BATE	15:31:37
82	3419.500	CHIX	15:31:18
576	3419.500	LSE	15:31:02
1	3419.500	LSE	15:31:02
519	3420.500	LSE	15:29:07
114	3421.000	CHIX	15:28:53
181	3419.500	LSE	15:28:32
200	3419.500	LSE	15:28:17
138	3419.500	LSE	15:28:14
31	3421.000	CHIX	15:27:40
13	3420.000	BATE	15:27:18
484	3423.500	LSE	15:26:00
1	3422.500	CHIX	15:25:37
21	3422.500	CHIX	15:25:37
62	3422.500	CHIX	15:25:37
103	3422.500	CHIX	15:25:35
3	3422.500	CHIX	15:25:35
285	3422.500	CHIX	15:24:31
532	3420.000	LSE	15:22:18
65	3420.500	CHIX	15:21:42
22	3420.500	CHIX	15:21:42
89	3421.000	CHIX	15:21:32
115	3421.000	BATE	15:21:32
117	3421.000	BATE	15:21:32
93	3421.500	CHIX	15:21:24
594	3421.500	LSE	15:21:24
98	3420.500	CHIX	15:20:23
539	3421.500	LSE	15:19:32
96	3418.500	CHIX	15:18:06
9	3418.500	CHIX	15:18:06
485	3418.500	LSE	15:18:05
97	3418.500	CHIX	15:18:05
39	3419.000	BATE	15:18:03
230	3419.000	LSE	15:17:56
81	3419.000	BATE	15:17:56
93	3419.500	CHIX	15:17:56
125	3419.000	LSE	15:17:27
100	3419.000	LSE	15:17:27
75	3419.000	LSE	15:17:27
366	3419.500	LSE	15:16:43
122	3419.500	LSE	15:16:43
102	3418.500	BATE	15:16:01
10	3418.500	BATE	15:16:01
605	3420.500	LSE	15:15:50
45	3421.000	CHIX	15:15:35
52	3421.000	CHIX	15:15:35
271	3423.000	LSE	15:15:14
248	3423.000	LSE	15:15:14
99	3426.000	CHIX	15:14:50
64	3425.500	CHIX	15:14:50
34	3425.500	CHIX	15:14:50
188	3426.000	LSE	15:14:50
370	3426.000	LSE	15:14:50
78	3426.000	BATE	15:14:24
25	3426.000	BATE	15:14:24
134	3426.000	BATE	15:14:24
15	3426.000	BATE	15:14:24
357	3426.500	LSE	15:14:24
40	3426.500	LSE	15:14:24
357	3426.500	LSE	15:14:24
82	3427.000	CHIX	15:14:23
92	3427.000	CHIX	15:14:23
86	3427.000	CHIX	15:14:23
174	3427.000	CHIX	15:14:23
13	3427.000	CHIX	15:14:23
100	3427.000	BATE	15:14:17
109	3426.000	BATE	15:10:24
513	3426.500	LSE	15:10:24
58	3426.500	LSE	15:10:24
690	3426.500	LSE	15:10:24
6	3426.500	BATE	15:10:24
108	3426.500	BATE	15:10:24
105	3426.500	BATE	15:10:24
93	3427.000	CHIX	15:10:21
552	3427.000	LSE	15:10:21
501	3427.000	LSE	15:10:21
96	3427.000	CHIX	15:10:21
124	3427.000	BATE	15:10:21
85	3427.000	CHIX	15:10:21
17	3423.500	CHIX	15:06:51
12	3422.500	CHIX	15:06:17
69	3422.500	CHIX	15:06:17
517	3421.000	LSE	15:05:54
92	3421.000	CHIX	15:05:54
105	3422.500	CHIX	15:04:54
107	3421.000	BATE	15:04:32
94	3421.500	CHIX	15:04:32
539	3422.000	LSE	15:04:32
33	3422.500	BATE	15:04:12
88	3422.500	BATE	15:04:12
576	3423.000	LSE	15:04:07
97	3423.000	CHIX	15:04:07
20	3423.500	CHIX	15:03:55
110	3422.500	CHIX	15:02:47
39	3422.500	CHIX	15:02:47
2	3423.000	BATE	15:02:12
105	3423.000	BATE	15:02:11
120	3424.000	BATE	15:01:57
113	3424.500	BATE	15:01:53
522	3425.000	LSE	15:01:49
99	3425.000	CHIX	15:01:22
145	3425.500	CHIX	15:01:11
16	3425.500	CHIX	15:01:11
32	3425.000	BATE	15:00:45
90	3425.000	BATE	15:00:45
84	3424.000	CHIX	15:00:05
537	3424.500	LSE	15:00:02
88	3424.500	BATE	15:00:02
40	3424.500	LSE	15:00:02
36	3424.500	BATE	15:00:02
537	3424.000	LSE	14:59:34
62	3425.000	CHIX	14:59:31
25	3425.000	CHIX	14:59:31
28	3424.000	CHIX	14:59:19
66	3424.000	CHIX	14:59:17
40	3419.000	CHIX	14:57:40
46	3419.000	CHIX	14:57:40
105	3419.500	BATE	14:57:14
581	3419.500	LSE	14:57:14
160	3421.000	CHIX	14:57:12
104	3420.500	CHIX	14:57:11
34	3420.500	CHIX	14:57:09
508	3421.500	LSE	14:56:58
115	3417.500	BATE	14:55:57
293	3417.500	LSE	14:55:57
195	3417.500	LSE	14:55:57
533	3418.000	LSE	14:55:18
107	3418.500	BATE	14:55:17
51	3418.500	BATE	14:55:17
541	3418.500	LSE	14:55:14
28	3419.000	CHIX	14:55:00
281	3419.000	CHIX	14:55:00
82	3418.500	CHIX	14:55:00
112	3418.500	CHIX	14:55:00
97	3418.500	BATE	14:54:49
540	3418.500	LSE	14:54:49
119	3419.000	BATE	14:54:49
573	3418.500	LSE	14:54:34
42	3419.000	CHIX	14:54:34
41	3419.000	CHIX	14:54:34
28	3418.500	LSE	14:54:29
109	3417.500	BATE	14:53:21
104	3417.500	BATE	14:53:21
553	3417.500	LSE	14:53:21
200	3418.000	CHIX	14:53:16
855	3417.500	LSE	14:53:11
97	3417.500	CHIX	14:52:57
102	3417.500	BATE	14:52:57
98	3413.000	CHIX	14:51:34
98	3413.000	CHIX	14:51:31
597	3413.000	LSE	14:50:47
117	3413.000	BATE	14:50:30
10	3413.000	BATE	14:50:30
98	3413.000	BATE	14:50:17
250	3414.500	LSE	14:50:15
333	3414.500	LSE	14:50:15
540	3414.500	LSE	14:50:15
71	3414.500	CHIX	14:50:15
24	3414.500	CHIX	14:50:14
1	3415.500	CHIX	14:50:12
96	3415.000	CHIX	14:49:46
88	3415.000	CHIX	14:49:45
115	3415.500	BATE	14:49:37
94	3416.000	CHIX	14:49:37
106	3416.000	BATE	14:49:37
80	3416.000	CHIX	14:49:37
38	3416.000	BATE	14:49:37
519	3416.000	LSE	14:49:37
611	3417.000	LSE	14:49:26
159	3417.000	BATE	14:49:26
90	3417.000	CHIX	14:49:26
87	3412.500	LSE	14:48:28
438	3412.500	LSE	14:48:28
30	3413.000	CHIX	14:48:26
127	3413.000	CHIX	14:48:26
36	3413.000	CHIX	14:48:26
159	3412.000	LSE	14:48:16
528	3409.000	LSE	14:47:18
6	3405.500	BATE	14:46:39
6	3405.500	BATE	14:46:39
109	3405.500	BATE	14:46:39
86	3406.000	CHIX	14:46:39
93	3407.000	CHIX	14:46:34
150	3407.500	LSE	14:46:28
369	3407.500	LSE	14:46:28
13	3409.000	BATE	14:46:15
6	3409.000	BATE	14:46:15
10	3409.000	BATE	14:46:15
92	3409.500	CHIX	14:46:15
77	3409.000	BATE	14:46:15
494	3410.500	LSE	14:46:07
95	3410.000	CHIX	14:45:41
1	3410.500	LSE	14:45:17
524	3410.500	LSE	14:45:17
99	3411.500	CHIX	14:45:01
31	3411.500	CHIX	14:45:01
61	3411.500	CHIX	14:45:01
115	3412.000	BATE	14:45:01
2	3412.000	BATE	14:45:01
111	3412.000	BATE	14:45:00
400	3413.000	LSE	14:44:49
56	3413.000	CHIX	14:44:49
193	3413.000	LSE	14:44:49
28	3413.000	CHIX	14:44:49
124	3413.000	BATE	14:44:29
86	3413.000	CHIX	14:44:29
525	3414.000	LSE	14:44:19
80	3413.000	CHIX	14:43:52
24	3415.500	LSE	14:43:38
125	3415.500	LSE	14:43:38
369	3415.500	LSE	14:43:38
108	3416.000	BATE	14:43:27
14	3416.000	BATE	14:43:27
104	3416.000	BATE	14:43:26
19	3417.500	CHIX	14:43:02
78	3417.500	CHIX	14:43:02
27	3417.500	CHIX	14:43:01
39	3417.000	LSE	14:43:01
100	3417.000	LSE	14:43:01
400	3417.000	LSE	14:43:01
100	3417.500	CHIX	14:42:59
20	3417.500	CHIX	14:42:59
336	3418.500	LSE	14:42:39
230	3418.500	LSE	14:42:38
92	3419.500	CHIX	14:42:00
113	3420.000	BATE	14:41:58
108	3421.000	BATE	14:41:57
582	3421.500	LSE	14:41:57
83	3421.500	CHIX	14:41:57
108	3422.000	BATE	14:41:48
86	3422.500	CHIX	14:41:48
108	3423.000	CHIX	14:41:39
34	3423.000	CHIX	14:41:39
162	3423.000	LSE	14:41:39
353	3423.000	LSE	14:41:38
100	3420.500	CHIX	14:41:00
112	3420.000	BATE	14:41:00
319	3420.500	LSE	14:40:46
252	3420.500	LSE	14:40:46
68	3421.000	CHIX	14:40:45
55	3421.000	CHIX	14:40:45
256	3421.000	LSE	14:40:45
268	3421.000	LSE	14:40:43
32	3421.000	LSE	14:40:43
40	3422.000	CHIX	14:40:38
6	3422.000	CHIX	14:40:38
207	3421.000	LSE	14:40:34
248	3421.000	LSE	14:40:34
6	3421.000	LSE	14:40:33
67	3421.500	CHIX	14:40:22
42	3421.500	CHIX	14:40:22
98	3419.500	BATE	14:39:54
222	3420.000	LSE	14:39:50
383	3420.000	LSE	14:39:50
9	3420.500	BATE	14:39:50
105	3420.500	BATE	14:39:50
156	3420.500	CHIX	14:39:50
114	3420.500	BATE	14:39:50
24	3420.500	BATE	14:39:50
194	3421.000	BATE	14:39:41
49	3421.000	LSE	14:39:41
461	3421.000	LSE	14:39:41
34	3420.000	CHIX	14:39:19
63	3420.000	CHIX	14:39:19
61	3414.000	CHIX	14:38:09
37	3414.000	CHIX	14:38:09
56	3414.000	LSE	14:38:09
420	3414.000	LSE	14:38:09
124	3414.000	LSE	14:38:06
89	3415.500	CHIX	14:37:59
6	3415.500	CHIX	14:37:59
79	3415.500	CHIX	14:37:58
106	3415.500	BATE	14:37:50
115	3415.500	BATE	14:37:50
226	3415.500	LSE	14:37:50
207	3415.500	LSE	14:37:47
146	3415.500	LSE	14:37:47
17	3416.000	CHIX	14:37:46
69	3416.000	CHIX	14:37:46
115	3416.500	CHIX	14:37:19
34	3417.000	BATE	14:37:19
15	3417.000	BATE	14:37:19
25	3417.000	BATE	14:37:19
28	3417.000	BATE	14:37:19
193	3417.500	LSE	14:37:19
131	3417.500	LSE	14:37:19
171	3417.500	LSE	14:37:19
97	3416.000	CHIX	14:37:04
153	3416.000	LSE	14:36:59
175	3416.000	LSE	14:36:59
100	3416.000	LSE	14:36:59
125	3416.000	LSE	14:36:59
506	3415.500	LSE	14:36:22
116	3415.500	BATE	14:35:49
111	3415.500	BATE	14:35:49
7	3415.500	BATE	14:35:49
141	3415.500	BATE	14:35:48
115	3418.500	LSE	14:35:44
450	3418.500	LSE	14:35:44
88	3418.000	CHIX	14:35:40
102	3420.000	BATE	14:35:28
303	3424.000	LSE	14:35:19
96	3423.500	CHIX	14:35:19
289	3424.000	LSE	14:35:18
89	3425.000	CHIX	14:35:15
118	3425.000	CHIX	14:35:15
123	3425.500	BATE	14:35:15
126	3426.000	CHIX	14:35:13
865	3426.500	CHIX	14:35:12
100	3426.500	CHIX	14:35:12
100	3426.500	CHIX	14:35:12
300	3426.500	CHIX	14:35:12
200	3426.500	CHIX	14:35:11
90	3427.000	CHIX	14:35:11
34	3427.000	CHIX	14:35:11
160	3427.000	CHIX	14:35:11
400	3427.000	BATE	14:35:11
125	3427.000	BATE	14:35:11
40	3427.000	CHIX	14:35:11
31	3427.000	CHIX	14:35:11
28	3427.000	CHIX	14:35:11
31	3427.000	CHIX	14:35:11
40	3427.000	CHIX	14:35:11
200	3427.000	CHIX	14:35:11
152	3427.000	CHIX	14:35:11
38	3427.000	BATE	14:35:11
67	3427.000	CHIX	14:35:11
120	3427.000	BATE	14:35:11
162	3427.000	CHIX	14:35:11
300	3427.000	CHIX	14:35:11
400	3427.000	CHIX	14:35:11
381	3427.000	CHIX	14:35:11
57	3427.000	CHIX	14:35:11
358	3427.000	CHIX	14:35:11
257	3427.000	CHIX	14:35:11
100	3427.000	CHIX	14:35:11
100	3427.000	CHIX	14:35:11
300	3427.000	CHIX	14:35:11
100	3427.000	CHIX	14:35:11
200	3427.000	CHIX	14:35:11
50	3427.000	CHIX	14:35:11
350	3427.000	CHIX	14:35:11
401	3427.000	CHIX	14:35:11
100	3427.000	BATE	14:35:11
10	3427.000	BATE	14:35:11
120	3427.000	BATE	14:35:11
98	3427.000	CHIX	14:35:11
60	3427.000	CHIX	14:35:11
60	3427.000	BATE	14:35:11
326	3427.000	CHIX	14:35:11
758	3427.000	CHIX	14:35:11
187	3427.000	BATE	14:35:11
350	3427.000	BATE	14:35:11
224	3426.500	LSE	14:35:11
150	3426.500	LSE	14:35:11
212	3426.500	LSE	14:35:11
200	3427.000	BATE	14:35:11
359	3427.000	LSE	14:35:11
250	3427.000	LSE	14:35:11
102	3427.000	BATE	14:35:11
100	3427.000	LSE	14:35:11
350	3427.000	LSE	14:35:11
8904	3427.000	LSE	14:35:11
50	3427.000	LSE	14:35:11
301	3427.000	LSE	14:35:11
100	3427.000	LSE	14:35:11
300	3427.000	LSE	14:35:11
744	3427.000	LSE	14:35:11
101	3426.500	CHIX	14:35:11
59	3426.500	CHIX	14:35:11
40	3426.500	CHIX	14:35:11
463	3427.000	LSE	14:35:11
32	3427.000	LSE	14:35:11
50	3427.000	LSE	14:35:11
50	3427.000	LSE	14:35:11
400	3427.000	LSE	14:35:11
200	3427.000	LSE	14:35:11
268	3427.000	LSE	14:35:11
400	3427.000	LSE	14:35:11
1559	3427.000	LSE	14:35:11
400	3427.000	LSE	14:35:11
300	3427.000	LSE	14:35:11
300	3427.000	LSE	14:35:11
2487	3427.000	BATE	14:35:11
250	3427.000	LSE	14:35:11
40	3427.000	LSE	14:35:11
413	3427.000	LSE	14:35:11
250	3427.000	LSE	14:35:11
260	3427.000	CHIX	14:35:11
85	3427.000	CHIX	14:35:11
94	3427.000	CHIX	14:35:11
52	3427.000	BATE	14:35:11
93	3427.000	CHIX	14:35:11
576	3427.000	LSE	14:35:11
86	3427.000	CHIX	14:35:11
96	3427.000	CHIX	14:35:11
96	3427.000	CHIX	14:35:11
81	3427.000	CHIX	14:35:11
85	3427.000	CHIX	14:35:11
574	3427.000	LSE	14:35:11
100	3427.000	BATE	14:35:11
84	3427.000	CHIX	14:35:11
586	3427.000	LSE	14:35:11
506	3427.000	LSE	14:35:11
82	3427.000	CHIX	14:35:11
578	3427.000	LSE	14:35:11
115	3427.000	BATE	14:35:11
592	3427.000	LSE	14:35:11
107	3427.000	BATE	14:35:11
590	3427.000	LSE	14:35:11
555	3427.000	LSE	14:35:11
46	3427.000	CHIX	14:35:11
81	3427.000	CHIX	14:35:11
513	3427.000	LSE	14:35:11
556	3427.000	LSE	14:35:11
591	3427.000	LSE	14:35:11
530	3427.000	LSE	14:35:11
550	3427.000	LSE	14:35:11
440	3427.000	BATE	14:35:11
44	3427.000	CHIX	14:35:11
83	3427.000	CHIX	14:35:11
107	3427.000	BATE	14:35:11
517	3427.000	LSE	14:35:11
490	3427.000	LSE	14:35:11
115	3427.000	BATE	14:35:11
92	3427.000	CHIX	14:35:11
523	3427.000	LSE	14:35:11
525	3427.000	LSE	14:35:11
530	3427.000	LSE	14:35:11
595	3427.000	LSE	14:35:11
124	3427.000	BATE	14:35:11
84	3427.000	CHIX	14:35:11
604	3427.000	LSE	14:35:11
113	3427.000	BATE	14:35:11
103	3427.000	BATE	14:35:11
548	3427.000	LSE	14:35:11
92	3427.000	CHIX	14:35:11
510	3427.000	LSE	14:35:11
601	3427.000	LSE	14:35:11
121	3427.000	BATE	14:35:11
84	3427.000	CHIX	14:35:11
113	3427.000	BATE	14:35:11
6	3427.000	CHIX	14:35:11
102	3427.000	BATE	14:35:11
572	3427.000	LSE	14:35:11
494	3427.000	LSE	14:35:11
114	3427.000	BATE	14:35:11
486	3427.000	LSE	14:35:11
50	3427.000	CHIX	14:35:11
102	3427.000	BATE	14:35:11
493	3427.000	LSE	14:35:11
491	3427.000	LSE	14:35:11
598	3427.000	LSE	14:35:11
595	3427.000	LSE	14:35:11
112	3427.000	BATE	14:35:11
90	3427.000	CHIX	14:35:11
493	3427.000	LSE	14:35:11
571	3427.000	LSE	14:35:11
96	3427.000	CHIX	14:35:11
468	3427.000	LSE	14:35:11
605	3427.000	LSE	14:35:11
544	3427.000	LSE	14:35:11
97	3427.000	LSE	14:35:11
572	3427.000	LSE	14:35:11
521	3427.000	LSE	14:35:11
487	3427.000	LSE	14:35:11
295	3427.000	LSE	14:35:11
281	3427.000	LSE	14:35:11
529	3427.000	LSE	14:35:11
587	3427.000	LSE	14:35:11
26	3427.000	BATE	14:35:11
115	3427.000	BATE	14:35:11
107	3427.000	BATE	14:35:11
113	3427.000	BATE	14:35:11
122	3427.000	BATE	14:35:11
112	3427.000	BATE	14:35:11
485	3427.000	LSE	14:35:11
546	3427.000	LSE	14:35:11
522	3427.000	LSE	14:35:11
5	3427.000	BATE	14:35:11
35	3427.000	CHIX	14:34:58
98	3427.000	CHIX	14:34:58
94	3427.000	CHIX	14:34:58
256	3427.000	BATE	14:34:52
69	3427.000	BATE	14:34:52
121	3427.000	BATE	14:34:52
100	3423.000	CHIX	12:38:25
103	3423.000	BATE	12:38:25
88	3423.000	CHIX	12:38:25
34	3423.000	LSE	12:38:25
316	3423.000	LSE	12:38:25
117	3423.000	BATE	12:38:25
96	3423.000	LSE	12:38:10
8	3423.000	LSE	12:38:08
72	3423.000	LSE	12:38:08
504	3422.000	LSE	12:34:27
94	3422.500	CHIX	12:34:07
109	3424.500	BATE	12:33:02
89	3424.500	CHIX	12:33:02
565	3425.000	LSE	12:32:51
99	3425.000	CHIX	12:32:51
115	3425.000	BATE	12:32:51
294	3419.000	LSE	12:29:24
283	3419.000	LSE	12:29:24
121	3419.500	BATE	12:29:14
9	3419.500	BATE	12:29:14
32	3419.500	BATE	12:29:10
69	3419.500	BATE	12:29:10
59	3420.500	CHIX	12:28:50
135	3420.500	CHIX	12:28:50
41	3419.500	LSE	12:27:44
245	3419.500	LSE	12:27:44
218	3419.500	LSE	12:27:44
185	3415.500	LSE	12:26:08
342	3415.500	LSE	12:26:08
82	3416.000	CHIX	12:25:40
22	3415.500	CHIX	12:24:40
120	3416.500	BATE	12:23:41
235	3416.500	LSE	12:23:39
113	3416.500	LSE	12:23:39
57	3416.500	LSE	12:23:39
85	3416.500	LSE	12:23:39
63	3416.500	LSE	12:23:35
95	3417.000	CHIX	12:23:00
22	3416.500	CHIX	12:22:50
86	3414.500	CHIX	12:20:24
46	3417.000	BATE	12:19:53
58	3417.000	BATE	12:19:53
154	3418.000	LSE	12:19:17
105	3418.000	BATE	12:19:17
414	3418.000	LSE	12:19:03
7	3418.500	BATE	12:19:03
102	3418.500	BATE	12:19:03
558	3419.000	LSE	12:19:03
191	3419.500	CHIX	12:18:53
91	3418.000	CHIX	12:17:51
68	3418.000	CHIX	12:17:51
38	3418.000	CHIX	12:17:43
512	3417.000	LSE	12:16:30
101	3416.500	LSE	12:14:37
103	3416.500	LSE	12:14:26
111	3416.500	LSE	12:14:26
81	3417.000	CHIX	12:12:25
103	3417.000	BATE	12:12:25
267	3416.000	LSE	12:10:41
159	3416.000	LSE	12:10:41
119	3416.000	LSE	12:10:39
81	3416.500	CHIX	12:10:17
31	3416.500	CHIX	12:10:17
50	3417.000	BATE	12:09:31
29	3417.000	BATE	12:09:29
42	3417.000	BATE	12:09:29
580	3419.500	LSE	12:08:03
110	3419.500	BATE	12:08:03
188	3420.500	CHIX	12:08:01
122	3420.500	LSE	12:08:01
399	3420.500	LSE	12:08:01
101	3420.500	BATE	12:08:01
145	3419.500	LSE	12:05:47
158	3420.000	LSE	12:04:54
124	3420.000	BATE	12:04:54
137	3420.000	LSE	12:04:54
66	3420.000	BATE	12:04:54
193	3420.000	LSE	12:04:54
34	3420.000	BATE	12:04:54
175	3421.000	CHIX	12:04:45
94	3421.000	CHIX	12:04:45
520	3418.500	LSE	12:02:00
92	3418.500	CHIX	12:02:00
95	3419.500	CHIX	12:00:28
581	3420.000	LSE	12:00:28
113	3420.500	BATE	12:00:28
507	3421.000	LSE	12:00:28
149	3421.000	CHIX	11:59:08
28	3421.000	CHIX	11:59:08
28	3421.000	CHIX	11:59:04
81	3420.500	BATE	11:58:18
25	3420.500	BATE	11:58:18
85	3421.000	CHIX	11:56:04
167	3421.500	LSE	11:56:01
362	3421.500	LSE	11:56:01
100	3422.000	BATE	11:56:00
85	3422.500	CHIX	11:54:54
296	3422.500	LSE	11:54:54
261	3422.500	LSE	11:54:54
55	3423.500	BATE	11:53:36
50	3423.500	BATE	11:53:36
106	3425.000	BATE	11:53:32
3	3425.500	CHIX	11:53:24
100	3425.500	CHIX	11:53:24
2	3425.500	CHIX	11:53:02
144	3425.500	CHIX	11:53:02
141	3425.500	LSE	11:52:25
389	3425.500	LSE	11:52:25
29	3426.000	LSE	11:52:25
115	3426.000	BATE	11:52:25
690	3426.000	LSE	11:52:25
97	3425.500	CHIX	11:52:00
5	3424.500	LSE	11:50:59
171	3424.500	LSE	11:50:11
80	3422.000	CHIX	11:46:45
84	3422.000	BATE	11:45:29
27	3422.000	BATE	11:45:29
563	3423.500	LSE	11:45:25
99	3423.500	CHIX	11:45:25
96	3423.500	BATE	11:44:34
22	3423.500	BATE	11:44:34
116	3424.000	CHIX	11:43:59
78	3424.000	CHIX	11:43:59
104	3424.000	BATE	11:43:58
512	3424.000	LSE	11:43:58
548	3422.500	LSE	11:40:00
108	3418.500	BATE	11:38:25
575	3419.000	LSE	11:38:23
83	3419.500	CHIX	11:38:05
105	3419.000	CHIX	11:37:34
87	3418.500	CHIX	11:36:34
68	3417.000	CHIX	11:35:27
52	3417.000	BATE	11:35:10
48	3417.000	BATE	11:35:10
112	3417.000	LSE	11:35:10
104	3417.000	LSE	11:35:10
272	3417.000	LSE	11:35:10
62	3417.000	BATE	11:33:14
38	3417.000	BATE	11:33:14
238	3417.500	LSE	11:32:33
19	3417.500	LSE	11:32:31
254	3417.500	LSE	11:32:22
18	3418.000	CHIX	11:32:15
85	3418.000	CHIX	11:32:15
497	3418.000	LSE	11:31:49
46	3418.000	LSE	11:31:49
119	3418.500	BATE	11:30:45
81	3418.500	CHIX	11:30:45
98	3419.500	CHIX	11:28:37
111	3420.500	BATE	11:28:25
81	3421.000	CHIX	11:28:20
276	3421.000	LSE	11:28:20
261	3421.000	LSE	11:28:20
49	3420.500	BATE	11:27:08
62	3420.500	BATE	11:27:08
552	3421.000	LSE	11:27:08
99	3421.000	CHIX	11:26:32
50	3418.000	LSE	11:25:41
5	3418.000	LSE	11:25:41
16	3417.000	BATE	11:25:12
90	3417.000	CHIX	11:25:12
69	3418.000	BATE	11:24:19
43	3418.000	BATE	11:24:18
578	3418.500	LSE	11:22:56
30	3418.000	CHIX	11:22:25
100	3418.000	CHIX	11:22:25
115	3418.000	BATE	11:22:25
197	3419.000	LSE	11:22:25
290	3419.000	LSE	11:22:25
196	3416.500	LSE	11:21:57
119	3417.000	CHIX	11:20:15
96	3417.000	CHIX	11:20:12
102	3416.500	BATE	11:19:37
123	3416.500	BATE	11:19:37
105	3417.000	CHIX	11:19:30
437	3416.000	LSE	11:19:03
76	3416.000	LSE	11:19:03
22	3415.000	CHIX	11:18:16
90	3414.500	CHIX	11:16:09
99	3415.500	CHIX	11:16:06
588	3416.000	LSE	11:16:04
580	3413.500	LSE	11:14:46
25	3413.500	LSE	11:14:37
32	3413.000	BATE	11:12:44
92	3413.000	BATE	11:12:44
26	3413.500	BATE	11:12:37
78	3413.500	BATE	11:12:37
67	3414.500	CHIX	11:12:20
6	3414.500	CHIX	11:12:20
422	3413.500	LSE	11:11:15
60	3413.500	LSE	11:11:15
70	3413.500	LSE	11:11:15
28	3414.000	CHIX	11:10:52
100	3414.000	CHIX	11:10:52
120	3414.000	BATE	11:10:52
419	3414.000	LSE	11:10:52
102	3414.000	BATE	11:10:52
19	3414.000	LSE	11:10:09
67	3414.000	LSE	11:10:08
51	3414.000	LSE	11:10:08
11	3413.500	CHIX	11:09:30
84	3413.500	CHIX	11:09:30
91	3412.000	CHIX	11:08:27
12	3412.000	LSE	11:08:27
477	3412.000	LSE	11:08:27
21	3410.000	CHIX	11:06:50
93	3409.000	CHIX	11:06:37
1	3409.000	LSE	11:06:20
53	3409.000	LSE	11:06:08
141	3409.000	LSE	11:06:07
42	3409.000	LSE	11:06:07
117	3409.000	LSE	11:06:07
141	3409.000	LSE	11:06:06
15	3409.000	LSE	11:06:06
119	3407.500	BATE	11:04:53
83	3407.500	CHIX	11:03:24
121	3407.500	BATE	11:03:24
298	3407.500	LSE	11:03:24
51	3407.500	LSE	11:03:19
76	3407.500	LSE	11:03:19
140	3407.500	LSE	11:03:19
31	3407.500	LSE	11:03:19
130	3408.000	CHIX	11:03:19
67	3407.500	CHIX	11:01:36
70	3407.500	BATE	11:01:36
13	3407.500	CHIX	11:01:36
34	3407.500	BATE	11:01:36
352	3408.500	LSE	11:01:34
169	3408.500	LSE	11:01:34
72	3406.500	CHIX	11:00:37
36	3406.500	CHIX	11:00:16
434	3406.500	LSE	10:59:58
24	3406.500	LSE	10:59:58
84	3406.500	LSE	10:59:57
6	3408.500	CHIX	10:57:16
14	3408.500	CHIX	10:57:05
34	3408.500	CHIX	10:57:04
17	3408.500	CHIX	10:57:03
24	3408.500	CHIX	10:57:03
105	3409.000	BATE	10:56:56
11	3411.500	CHIX	10:56:01
71	3411.500	CHIX	10:56:01
3	3411.500	LSE	10:56:01
593	3411.500	LSE	10:56:01
6	3412.500	BATE	10:55:33
79	3412.500	BATE	10:55:33
21	3412.500	BATE	10:55:33
83	3413.000	CHIX	10:55:08
418	3412.000	LSE	10:53:52
95	3412.000	LSE	10:53:48
87	3413.000	CHIX	10:51:48
116	3413.500	BATE	10:51:48
572	3414.500	LSE	10:51:15
112	3415.500	BATE	10:50:45
12	3416.500	CHIX	10:50:26
98	3416.500	CHIX	10:50:26
429	3416.500	LSE	10:49:49
96	3416.500	LSE	10:49:49
95	3414.000	CHIX	10:47:50
100	3413.000	BATE	10:46:47
99	3413.000	CHIX	10:46:47
62	3414.000	LSE	10:46:44
439	3414.000	LSE	10:46:44
83	3414.000	CHIX	10:46:44
115	3413.500	BATE	10:45:01
238	3412.000	LSE	10:43:52
55	3412.000	LSE	10:43:52
250	3412.000	LSE	10:43:52
79	3414.000	CHIX	10:43:03
12	3414.000	CHIX	10:43:03
124	3419.500	BATE	10:41:30
91	3419.500	CHIX	10:41:30
553	3420.500	LSE	10:41:29
110	3419.500	BATE	10:39:50
88	3419.500	CHIX	10:39:50
91	3421.000	LSE	10:39:33
414	3421.000	LSE	10:39:32
82	3422.500	CHIX	10:39:12
6	3422.500	CHIX	10:39:12
84	3424.000	LSE	10:37:06
270	3424.000	LSE	10:37:06
229	3424.000	LSE	10:37:05
485	3425.500	LSE	10:36:46
132	3425.500	LSE	10:36:46
13	3425.500	LSE	10:36:46
51	3426.500	LSE	10:36:46
43	3426.500	LSE	10:36:46
32	3426.000	BATE	10:36:46
539	3426.500	LSE	10:36:46
88	3426.000	BATE	10:36:46
91	3426.500	CHIX	10:36:46
559	3426.500	LSE	10:36:46
141	3426.500	LSE	10:36:46
123	3426.500	LSE	10:36:46
85	3427.000	CHIX	10:36:46
19	3426.500	LSE	10:36:08
492	3427.000	LSE	10:34:35
4	3427.000	CHIX	10:34:35
84	3427.000	CHIX	10:34:35
365	3427.000	LSE	10:34:35
107	3427.000	BATE	10:34:35
595	3427.000	LSE	10:34:35
824	3427.000	LSE	10:34:35
487	3427.000	LSE	10:34:35
814	3427.000	LSE	10:34:35
28	3427.000	LSE	10:34:24
45	3427.000	LSE	10:34:23
1	3427.000	LSE	10:34:23
32	3427.000	LSE	10:34:22
38	3427.000	LSE	10:34:22
67	3427.000	LSE	10:34:21
90	3427.000	CHIX	10:34:21
111	3427.000	CHIX	10:34:21
97	3427.000	CHIX	10:34:21
98	3427.000	CHIX	10:34:21
80	3427.000	CHIX	10:34:21
95	3427.000	CHIX	10:34:21
98	3427.000	CHIX	10:34:21
98	3427.000	CHIX	10:34:21
94	3427.000	CHIX	10:34:21
113	3427.000	LSE	10:34:21
110	3427.000	BATE	10:34:21
96	3427.000	CHIX	10:34:21
101	3427.000	BATE	10:34:21
103	3427.000	BATE	10:34:21
90	3427.000	CHIX	10:34:21
124	3427.000	BATE	10:34:21
116	3427.000	BATE	10:34:21
97	3427.000	CHIX	10:34:21
124	3427.000	BATE	10:34:21
97	3427.000	CHIX	10:34:21
88	3427.000	CHIX	10:34:21
90	3427.000	CHIX	10:34:21
108	3427.000	BATE	10:34:21
108	3427.000	BATE	10:34:21
83	3427.000	CHIX	10:34:21
118	3427.000	BATE	10:34:21
93	3427.000	CHIX	10:34:21
71	3427.000	BATE	10:34:21
101	3427.000	BATE	10:34:21
93	3427.000	CHIX	10:34:21
103	3427.000	BATE	10:34:21
108	3427.000	BATE	10:34:21
85	3427.000	CHIX	10:34:21
90	3427.000	CHIX	10:34:21
120	3427.000	BATE	10:34:21
92	3427.000	CHIX	10:34:21
30	3427.000	LSE	10:34:21
289	3427.000	LSE	10:29:40
569	3427.000	LSE	10:29:40
589	3427.000	LSE	10:29:40
521	3427.000	LSE	10:29:40
582	3427.000	LSE	10:29:40
111	3426.000	BATE	10:04:34
101	3426.000	BATE	10:03:22
21	3426.000	LSE	10:03:18
26	3426.000	LSE	10:03:17
96	3426.000	CHIX	10:03:15
240	3426.000	LSE	10:03:15
300	3426.000	LSE	10:03:15
418	3426.500	LSE	10:01:41
74	3426.500	LSE	10:01:41
95	3425.500	CHIX	10:01:02
99	3427.000	CHIX	10:00:34
6	3427.000	BATE	10:00:34
30	3427.000	CHIX	10:00:34
95	3427.000	BATE	10:00:34
60	3427.000	CHIX	10:00:23
354	3427.000	LSE	10:00:19
157	3427.000	LSE	10:00:19
216	3427.000	LSE	09:58:37
83	3427.000	CHIX	09:58:37
73	3427.000	LSE	09:58:37
118	3427.000	BATE	09:58:37
260	3427.000	LSE	09:58:37
15	3427.000	LSE	09:58:35
39	3427.000	LSE	09:58:32
35	3422.000	BATE	09:56:04
92	3422.000	CHIX	09:56:01
69	3422.000	BATE	09:56:01
526	3422.000	LSE	09:56:01
8	3422.000	CHIX	09:54:07
108	3422.000	BATE	09:54:07
77	3422.000	CHIX	09:54:05
488	3422.500	LSE	09:53:47
54	3421.500	BATE	09:52:30
97	3422.000	BATE	09:52:23
125	3422.000	CHIX	09:52:23
15	3422.500	CHIX	09:51:59
78	3422.500	CHIX	09:51:59
100	3422.500	LSE	09:51:59
464	3422.500	LSE	09:51:59
80	3421.500	CHIX	09:50:11
93	3422.000	CHIX	09:49:51
397	3422.500	LSE	09:49:50
125	3422.500	LSE	09:49:50
59	3422.500	LSE	09:49:50
41	3420.000	BATE	09:47:41
68	3420.000	BATE	09:47:41
593	3421.000	LSE	09:46:30
99	3421.000	CHIX	09:46:30
119	3420.500	BATE	09:44:30
97	3420.500	CHIX	09:44:30
200	3421.000	LSE	09:44:30
297	3421.000	LSE	09:44:30
113	3422.000	BATE	09:43:55
97	3422.500	CHIX	09:42:50
328	3422.500	LSE	09:42:34
191	3422.500	LSE	09:42:34
17	3422.500	CHIX	09:42:03
37	3422.500	CHIX	09:42:03
60	3421.000	LSE	09:41:00
47	3421.000	LSE	09:40:59
48	3421.000	LSE	09:40:58
53	3421.000	LSE	09:40:57
112	3421.000	LSE	09:40:56
116	3421.000	LSE	09:40:54
117	3422.000	CHIX	09:40:46
73	3421.500	CHIX	09:40:33
103	3420.500	BATE	09:40:33
603	3419.500	LSE	09:38:42
105	3419.500	BATE	09:37:55
81	3421.000	CHIX	09:37:47
108	3422.000	BATE	09:37:04
109	3422.000	BATE	09:37:04
17	3422.500	CHIX	09:36:43
81	3422.500	CHIX	09:36:27
511	3422.500	LSE	09:35:58
75	3422.500	CHIX	09:34:49
85	3422.000	CHIX	09:34:28
520	3422.000	LSE	09:33:41
76	3422.000	LSE	09:33:41
18	3422.000	CHIX	09:33:07
103	3422.000	CHIX	09:32:42
112	3422.000	BATE	09:32:38
537	3423.500	LSE	09:32:12
118	3422.000	BATE	09:30:24
115	3423.000	LSE	09:30:21
384	3423.000	LSE	09:30:21
87	3423.000	CHIX	09:30:21
93	3424.500	CHIX	09:29:22
98	3424.500	CHIX	09:29:21
101	3424.500	BATE	09:29:21
525	3424.000	LSE	09:28:40
24	3424.000	LSE	09:27:02
220	3424.000	LSE	09:27:02
250	3423.500	LSE	09:27:02
103	3425.000	BATE	09:26:39
5	3426.500	CHIX	09:26:21
93	3426.500	CHIX	09:26:21
251	3427.000	LSE	09:25:57
24	3427.000	LSE	09:25:57
112	3427.000	LSE	09:25:57
39	3427.000	LSE	09:25:57
79	3427.000	LSE	09:25:57
11	3427.000	LSE	09:25:57
13	3425.000	CHIX	09:24:24
82	3425.000	CHIX	09:24:24
115	3425.000	BATE	09:24:24
92	3426.000	CHIX	09:24:24
533	3426.500	LSE	09:24:24
62	3427.000	CHIX	09:23:40
199	3427.000	LSE	09:23:40
19	3427.000	CHIX	09:23:40
149	3427.000	BATE	09:23:40
9	3427.000	BATE	09:23:40
100	3427.000	BATE	09:23:40
304	3427.000	LSE	09:23:40
74	3426.000	CHIX	09:22:25
96	3424.000	CHIX	09:21:23
85	3424.000	CHIX	09:21:23
21	3423.000	LSE	09:19:55
250	3423.000	LSE	09:19:55
305	3423.000	LSE	09:19:55
458	3422.000	LSE	09:19:06
141	3422.000	LSE	09:19:06
122	3417.000	BATE	09:17:45
111	3417.000	BATE	09:17:45
92	3418.000	CHIX	09:17:38
15	3418.000	CHIX	09:17:38
41	3418.000	CHIX	09:17:37
30	3418.000	CHIX	09:17:37
112	3418.500	BATE	09:17:31
38	3419.000	CHIX	09:17:30
55	3419.000	CHIX	09:17:30
44	3419.000	LSE	09:17:30
207	3419.000	LSE	09:17:30
148	3419.000	LSE	09:17:30
90	3419.000	LSE	09:17:30
88	3413.500	CHIX	09:15:13
80	3413.500	CHIX	09:15:13
276	3415.000	LSE	09:14:43
303	3415.000	LSE	09:14:43
10	3411.500	CHIX	09:12:45
80	3411.500	CHIX	09:12:44
591	3413.000	LSE	09:12:42
111	3412.000	BATE	09:11:46
113	3412.000	BATE	09:11:46
114	3412.000	BATE	09:11:46
94	3412.500	CHIX	09:11:46
94	3413.500	CHIX	09:11:14
595	3414.000	LSE	09:11:13
17	3409.000	CHIX	09:09:37
69	3409.000	CHIX	09:09:37
488	3408.500	LSE	09:09:16
570	3408.500	LSE	09:09:16
111	3401.500	BATE	09:06:48
82	3401.500	CHIX	09:06:48
104	3403.500	LSE	09:06:48
87	3403.500	CHIX	09:06:48
14	3403.500	LSE	09:06:45
19	3404.500	CHIX	09:06:20
50	3403.500	LSE	09:06:13
400	3403.500	LSE	09:06:13
60	3400.500	BATE	09:04:27
54	3400.500	BATE	09:04:27
129	3400.500	BATE	09:04:27
91	3400.500	CHIX	09:04:27
49	3400.500	BATE	09:04:27
34	3400.500	BATE	09:04:27
204	3400.500	LSE	09:04:27
344	3400.500	LSE	09:04:27
555	3401.000	LSE	09:04:14
40	3402.000	CHIX	09:03:24
53	3402.000	CHIX	09:03:24
33	3402.000	CHIX	09:03:24
53	3402.000	CHIX	09:03:24
491	3401.000	LSE	09:01:36
105	3401.000	BATE	09:01:36
546	3401.500	LSE	09:01:31
31	3402.000	CHIX	09:01:22
47	3402.000	CHIX	09:01:22
47	3402.000	CHIX	09:01:22
41	3401.500	CHIX	09:00:59
135	3400.500	CHIX	08:59:31
121	3400.000	BATE	08:59:31
125	3400.500	CHIX	08:59:31
83	3401.000	CHIX	08:59:11
565	3401.000	LSE	08:59:11
116	3401.000	BATE	08:59:11
568	3394.000	LSE	08:56:54
92	3393.500	CHIX	08:56:27
112	3393.500	BATE	08:56:27
28	3392.000	CHIX	08:55:35
120	3392.000	CHIX	08:55:35
142	3391.500	LSE	08:54:55
408	3391.500	LSE	08:54:55
85	3390.500	CHIX	08:54:21
542	3390.500	LSE	08:54:21
85	3389.000	CHIX	08:52:13
100	3389.500	LSE	08:52:07
280	3389.500	LSE	08:52:07
57	3389.500	BATE	08:52:07
63	3389.500	BATE	08:52:07
119	3389.500	BATE	08:52:07
11	3390.000	LSE	08:51:34
500	3390.000	LSE	08:51:34
95	3387.000	CHIX	08:50:38
24	3388.000	CHIX	08:49:38
1	3392.000	BATE	08:49:12
358	3392.000	LSE	08:49:12
200	3392.000	LSE	08:49:12
8	3392.000	BATE	08:49:12
64	3392.000	BATE	08:49:12
33	3392.000	BATE	08:49:12
113	3393.500	BATE	08:48:35
2	3394.000	CHIX	08:48:32
98	3394.000	CHIX	08:48:32
553	3394.500	LSE	08:48:11
96	3390.500	CHIX	08:47:15
112	3393.500	BATE	08:46:21
91	3393.500	CHIX	08:46:21
601	3394.000	LSE	08:46:03
88	3394.000	CHIX	08:46:03
536	3393.000	LSE	08:44:20
92	3396.500	CHIX	08:44:02
115	3397.500	BATE	08:43:30
91	3398.000	CHIX	08:42:57
102	3398.500	BATE	08:42:57
6	3398.500	BATE	08:42:57
88	3399.500	LSE	08:42:51
415	3399.500	LSE	08:42:51
82	3399.500	LSE	08:42:51
99	3398.500	CHIX	08:42:12
102	3398.500	BATE	08:42:12
219	3400.500	LSE	08:42:00
102	3400.500	BATE	08:42:00
349	3400.500	LSE	08:42:00
75	3400.000	CHIX	08:41:30
26	3400.000	CHIX	08:41:30
106	3396.000	BATE	08:39:36
79	3400.000	LSE	08:39:26
429	3400.000	LSE	08:39:25
19	3398.000	BATE	08:39:03
4	3398.000	CHIX	08:38:49
46	3398.000	CHIX	08:38:49
46	3398.000	CHIX	08:38:49
40	3396.000	CHIX	08:38:14
106	3396.000	CHIX	08:38:14
507	3396.000	LSE	08:38:13
56	3394.500	LSE	08:37:04
511	3394.500	LSE	08:37:04
96	3393.500	CHIX	08:36:24
108	3396.000	BATE	08:35:52
151	3396.500	BATE	08:35:51
55	3396.500	LSE	08:35:51
548	3396.500	LSE	08:35:49
40	3397.000	CHIX	08:35:15
174	3397.000	CHIX	08:35:15
9	3397.000	CHIX	08:35:05
328	3391.500	LSE	08:33:45
239	3391.500	LSE	08:33:45
31	3392.500	CHIX	08:33:21
94	3392.500	CHIX	08:32:57
92	3393.000	BATE	08:32:46
12	3393.500	CHIX	08:32:46
70	3393.500	CHIX	08:32:46
18	3393.000	BATE	08:32:46
578	3394.000	LSE	08:32:46
100	3392.000	BATE	08:31:01
117	3392.000	BATE	08:31:01
80	3392.000	CHIX	08:31:01
553	3392.500	LSE	08:31:01
96	3392.500	CHIX	08:31:01
92	3393.000	CHIX	08:31:00
588	3393.500	LSE	08:30:23
130	3389.000	CHIX	08:28:45
16	3389.000	BATE	08:28:30
84	3389.000	BATE	08:28:30
496	3393.500	LSE	08:28:22
21	3390.000	BATE	08:27:03
47	3390.000	BATE	08:27:03
48	3390.000	BATE	08:27:03
85	3391.000	CHIX	08:27:03
13	3391.000	CHIX	08:27:03
112	3392.000	BATE	08:26:54
85	3393.500	CHIX	08:26:54
506	3394.500	LSE	08:26:53
303	3395.000	LSE	08:26:53
242	3395.000	LSE	08:26:53
114	3389.000	BATE	08:25:14
85	3389.000	CHIX	08:25:14
44	3390.000	CHIX	08:25:13
26	3389.000	CHIX	08:24:28
430	3390.000	LSE	08:24:20
42	3390.500	BATE	08:24:20
58	3390.500	BATE	08:24:20
83	3393.500	CHIX	08:24:07
94	3393.500	CHIX	08:23:15
84	3393.500	CHIX	08:23:15
112	3393.500	BATE	08:23:15
103	3394.000	LSE	08:23:14
493	3394.000	LSE	08:23:14
181	3392.000	LSE	08:22:11
374	3392.000	LSE	08:22:11
23	3387.500	CHIX	08:21:02
48	3387.500	CHIX	08:21:02
23	3387.500	CHIX	08:21:02
105	3388.000	BATE	08:21:02
299	3388.500	LSE	08:21:00
257	3388.500	LSE	08:21:00
85	3388.500	CHIX	08:21:00
18	3389.000	CHIX	08:20:49
49	3389.000	CHIX	08:20:49
92	3388.500	CHIX	08:20:32
220	3388.000	LSE	08:20:24
118	3388.000	BATE	08:20:24
288	3388.000	LSE	08:20:24
32	3387.500	LSE	08:19:46
50	3387.500	LSE	08:19:46
56	3386.500	CHIX	08:19:06
124	3387.000	BATE	08:19:06
101	3387.500	BATE	08:18:35
87	3388.500	CHIX	08:18:35
113	3389.000	CHIX	08:18:35
506	3388.500	LSE	08:18:16
557	3388.000	LSE	08:18:16
108	3383.000	BATE	08:17:05
110	3383.500	BATE	08:17:05
96	3384.500	CHIX	08:16:16
573	3385.500	LSE	08:16:14
89	3386.000	CHIX	08:16:12
86	3380.000	CHIX	08:15:11
371	3380.000	LSE	08:15:11
234	3380.000	LSE	08:15:11
104	3385.500	BATE	08:14:40
71	3385.500	BATE	08:14:40
46	3385.500	BATE	08:14:40
89	3386.000	CHIX	08:14:40
390	3387.000	LSE	08:14:40
56	3387.000	LSE	08:14:40
143	3387.000	LSE	08:14:40
92	3386.500	CHIX	08:14:21
85	3386.500	CHIX	08:14:21
564	3381.500	LSE	08:13:34
94	3382.500	CHIX	08:13:28
98	3383.000	CHIX	08:13:28
577	3383.000	LSE	08:13:28
514	3374.000	LSE	08:11:08
95	3375.000	CHIX	08:11:06
121	3376.500	BATE	08:11:06
91	3377.000	CHIX	08:11:00
119	3377.000	BATE	08:10:51
80	3382.500	CHIX	08:10:16
111	3383.000	BATE	08:10:16
591	3383.500	LSE	08:10:16
632	3384.000	LSE	08:10:11
98	3375.000	CHIX	08:08:41
576	3376.500	LSE	08:08:22
83	3377.000	CHIX	08:08:13
2	3377.000	CHIX	08:08:13
87	3377.000	CHIX	08:07:56
115	3379.500	BATE	08:07:46
98	3382.500	BATE	08:07:43
14	3382.500	BATE	08:07:43
3	3382.500	BATE	08:07:43
51	3386.000	BATE	08:07:08
84	3386.000	CHIX	08:07:08
104	3386.000	BATE	08:07:08
589	3386.500	LSE	08:07:08
92	3389.500	CHIX	08:06:59
121	3390.000	BATE	08:06:59
500	3391.500	LSE	08:06:55
122	3393.000	BATE	08:06:53
585	3393.500	LSE	08:06:53
87	3393.500	CHIX	08:06:53
82	3393.500	CHIX	08:06:39
108	3394.500	CHIX	08:06:33
19	3394.500	CHIX	08:06:31
425	3373.000	LSE	08:04:39
126	3373.000	LSE	08:04:38
80	3375.000	CHIX	08:04:36
80	3376.500	CHIX	08:04:29
82	3377.000	CHIX	08:04:29
599	3377.000	LSE	08:04:29
106	3375.500	BATE	08:03:42
108	3384.000	BATE	08:03:31
108	3384.500	BATE	08:03:31
151	3384.500	BATE	08:03:31
5	3386.000	LSE	08:03:29
582	3386.000	LSE	08:03:29
93	3390.500	CHIX	08:03:21
82	3394.500	CHIX	08:03:19
556	3399.500	LSE	08:03:09
94	3399.500	CHIX	08:03:09
13	3387.000	BATE	08:02:11
122	3387.000	CHIX	08:02:11
113	3387.000	BATE	08:02:11
574	3388.000	LSE	08:02:10
101	3388.500	BATE	08:02:10
87	3388.500	CHIX	08:02:10
498	3388.500	LSE	08:02:10
92	3389.000	CHIX	08:02:01
97	3387.000	CHIX	08:01:42
96	3385.000	CHIX	08:01:25
520	3385.000	LSE	08:01:03
627	3386.000	LSE	08:01:01
577	3386.000	LSE	08:01:00

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

POSVZLFFLLLBBBB

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53