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 Jun 2022 07:00

RNS Number : 8832O

British American Tobacco PLC

15 June 2022

British American Tobacco p.l.c.

15 June 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	14 June 2022
Number of ordinary shares of 25 pence each purchased:	540,000
Highest price paid per share (pence):	3516.50p
Lowest price paid per share (pence):	3473.50p
Volume weighted average price paid per share (pence):	3500.5038p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 194,070,229 of its shares in Treasury. The Company has 2,262,709,977 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 June 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	14/06/2022	370,000	3,500.3884	LSE
British American Tobacco p.l.c.	GB0002875804	14/06/2022	120,000	3,500.6314	CHIX
British American Tobacco p.l.c.	GB0002875804	14/06/2022	50,000	3,501.0512	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
182	3509.000	LSE	16:14:13
200	3509.000	LSE	16:14:13
522	3511.000	LSE	16:13:52
418	3510.500	LSE	16:13:25
100	3510.500	LSE	16:13:25
197	3510.500	LSE	16:13:00
190	3510.500	LSE	16:13:00
200	3510.500	LSE	16:13:00
399	3510.500	CHIX	16:13:00
233	3511.500	BATE	16:12:45
200	3511.500	BATE	16:12:43
1	3511.500	BATE	16:12:43
8	3511.500	BATE	16:12:40
254	3511.500	BATE	16:12:40
41	3511.500	LSE	16:12:39
1235	3511.500	LSE	16:12:39
197	3511.500	LSE	16:12:39
503	3511.500	CHIX	16:12:39
1	3511.500	CHIX	16:12:37
195	3511.500	CHIX	16:12:37
100	3511.500	CHIX	16:12:36
205	3512.000	LSE	16:11:43
200	3512.000	LSE	16:11:43
150	3512.000	LSE	16:11:43
78	3512.000	CHIX	16:11:43
229	3512.000	CHIX	16:11:43
217	3513.500	LSE	16:11:26
331	3513.500	LSE	16:11:26
700	3514.000	CHIX	16:11:24
478	3514.000	LSE	16:10:58
123	3514.000	LSE	16:10:58
47	3512.000	CHIX	16:10:28
259	3512.500	LSE	16:10:27
308	3512.500	LSE	16:10:24
587	3512.500	LSE	16:10:06
49	3511.500	LSE	16:09:48
234	3512.000	LSE	16:09:32
323	3512.000	LSE	16:09:32
200	3511.000	CHIX	16:09:02
127	3511.000	CHIX	16:09:02
239	3511.500	BATE	16:09:01
245	3511.500	BATE	16:09:01
83	3511.500	BATE	16:09:01
74	3511.500	BATE	16:09:01
229	3511.500	CHIX	16:09:01
542	3511.500	LSE	16:09:01
606	3512.500	LSE	16:08:26
599	3512.500	LSE	16:08:26
588	3512.500	CHIX	16:08:26
317	3512.000	LSE	16:08:01
244	3512.000	LSE	16:08:01
200	3511.000	LSE	16:07:52
555	3510.500	LSE	16:07:07
479	3512.000	LSE	16:06:36
108	3512.000	LSE	16:06:36
213	3512.000	LSE	16:06:02
21	3512.000	LSE	16:06:02
106	3512.000	LSE	16:06:02
107	3512.000	LSE	16:06:02
81	3512.000	LSE	16:06:02
44	3512.000	LSE	16:06:01
42	3512.500	CHIX	16:06:00
608	3512.500	CHIX	16:06:00
173	3512.500	BATE	16:06:00
539	3512.500	BATE	16:05:59
517	3514.000	LSE	16:05:26
89	3514.000	LSE	16:05:22
168	3514.500	LSE	16:05:22
319	3514.500	LSE	16:05:22
49	3515.000	BATE	16:05:20
51	3515.000	BATE	16:05:20
49	3515.000	BATE	16:05:17
51	3515.000	BATE	16:05:17
46	3515.000	LSE	16:05:17
482	3515.000	LSE	16:05:17
46	3515.000	LSE	16:05:17
15	3514.500	LSE	16:05:10
507	3515.000	LSE	16:04:50
701	3515.000	CHIX	16:04:50
403	3515.000	LSE	16:04:50
536	3514.500	LSE	16:03:56
568	3515.000	LSE	16:03:46
453	3515.500	CHIX	16:03:11
137	3515.500	CHIX	16:03:11
590	3515.500	LSE	16:03:10
87	3515.500	CHIX	16:03:06
592	3516.000	LSE	16:02:59
665	3516.000	CHIX	16:02:46
500	3516.000	LSE	16:02:41
408	3516.500	LSE	16:02:39
109	3516.500	LSE	16:02:37
200	3516.500	LSE	16:02:29
513	3514.500	LSE	16:02:03
63	3515.500	BATE	16:01:22
200	3515.500	BATE	16:01:22
150	3515.500	BATE	16:01:22
200	3515.500	BATE	16:01:22
10	3515.500	BATE	16:01:22
232	3516.000	LSE	16:01:19
94	3516.000	LSE	16:01:19
25	3516.000	LSE	16:01:19
159	3516.000	LSE	16:01:19
510	3516.000	LSE	16:01:19
345	3516.500	LSE	16:01:15
422	3516.500	LSE	16:01:15
549	3511.000	LSE	16:00:13
665	3511.000	CHIX	16:00:13
94	3509.500	LSE	15:59:30
134	3509.500	LSE	15:59:30
136	3509.500	LSE	15:59:30
118	3509.500	LSE	15:59:30
107	3509.500	LSE	15:59:30
570	3513.500	LSE	15:59:13
705	3513.500	CHIX	15:58:50
253	3513.500	LSE	15:58:50
285	3513.500	LSE	15:58:50
566	3513.500	LSE	15:58:50
329	3514.000	LSE	15:58:46
171	3514.000	LSE	15:58:46
26	3514.000	LSE	15:58:38
529	3514.000	LSE	15:58:38
422	3510.500	CHIX	15:57:35
303	3510.500	BATE	15:57:35
128	3510.500	BATE	15:57:35
186	3510.500	CHIX	15:57:35
31	3510.500	CHIX	15:57:34
229	3510.500	BATE	15:57:34
512	3510.500	LSE	15:57:33
175	3511.000	LSE	15:57:25
345	3511.000	LSE	15:57:25
547	3507.000	LSE	15:56:46
106	3507.500	LSE	15:56:44
100	3507.500	BATE	15:56:44
64	3507.500	BATE	15:56:44
18	3507.500	BATE	15:56:44
577	3507.500	CHIX	15:56:44
525	3507.500	LSE	15:56:44
231	3508.000	LSE	15:56:01
270	3508.000	LSE	15:56:01
136	3508.000	LSE	15:55:51
24	3508.000	LSE	15:55:51
591	3508.000	CHIX	15:55:51
559	3508.000	LSE	15:55:51
160	3508.500	LSE	15:55:30
289	3508.500	LSE	15:55:30
72	3508.500	LSE	15:55:30
526	3509.500	LSE	15:54:35
513	3510.000	LSE	15:54:33
505	3510.500	LSE	15:53:58
585	3510.500	LSE	15:53:45
450	3511.000	BATE	15:53:17
98	3511.000	LSE	15:53:17
283	3511.000	CHIX	15:53:17
201	3511.000	BATE	15:53:17
420	3511.000	CHIX	15:53:17
61	3511.000	BATE	15:53:17
609	3511.500	LSE	15:52:54
110	3511.000	LSE	15:52:04
200	3511.000	LSE	15:52:04
105	3511.000	LSE	15:52:04
160	3511.000	LSE	15:52:04
547	3513.000	LSE	15:51:49
647	3513.000	CHIX	15:51:49
501	3512.500	LSE	15:51:07
582	3513.000	LSE	15:51:06
264	3513.000	CHIX	15:51:06
376	3513.000	CHIX	15:51:06
202	3513.500	LSE	15:51:06
200	3513.500	LSE	15:51:06
200	3513.500	LSE	15:51:06
514	3511.500	LSE	15:50:46
55	3511.000	LSE	15:50:28
146	3508.000	LSE	15:49:45
200	3508.000	LSE	15:49:45
501	3507.000	LSE	15:48:49
476	3507.500	LSE	15:48:45
207	3507.500	LSE	15:48:45
674	3509.000	BATE	15:48:42
169	3509.000	CHIX	15:48:42
412	3509.000	CHIX	15:48:42
499	3509.000	LSE	15:48:42
602	3506.500	LSE	15:47:29
610	3507.000	LSE	15:47:27
528	3504.000	LSE	15:46:25
697	3504.000	CHIX	15:46:25
575	3504.500	LSE	15:46:17
515	3503.500	LSE	15:45:43
348	3503.500	CHIX	15:45:43
49	3503.500	CHIX	15:45:42
239	3503.500	CHIX	15:45:42
100	3503.500	LSE	15:45:42
56	3503.000	LSE	15:45:28
450	3503.000	LSE	15:45:28
1037	3502.000	LSE	15:45:13
688	3502.000	CHIX	15:45:13
708	3502.000	BATE	15:45:13
1077	3500.500	LSE	15:44:38
524	3497.000	LSE	15:42:40
98	3497.500	LSE	15:42:34
584	3499.000	LSE	15:42:04
438	3499.500	LSE	15:42:02
564	3499.500	LSE	15:42:02
122	3499.500	LSE	15:41:55
638	3499.500	CHIX	15:41:55
394	3503.000	LSE	15:40:42
205	3503.000	LSE	15:40:42
572	3503.500	LSE	15:40:31
205	3504.000	LSE	15:40:20
601	3504.000	LSE	15:40:20
230	3504.000	BATE	15:40:20
632	3504.000	CHIX	15:40:20
400	3504.000	BATE	15:40:20
64	3504.000	BATE	15:40:20
611	3503.000	LSE	15:39:28
736	3503.000	LSE	15:39:28
666	3503.000	CHIX	15:39:28
531	3502.000	LSE	15:38:44
500	3501.000	LSE	15:37:47
551	3501.000	LSE	15:37:18
621	3501.500	LSE	15:37:18
595	3501.500	CHIX	15:37:18
205	3500.000	LSE	15:36:46
159	3500.000	LSE	15:36:46
118	3500.000	LSE	15:36:46
69	3500.000	LSE	15:36:46
571	3501.500	LSE	15:35:41
469	3502.000	LSE	15:35:35
58	3502.000	LSE	15:35:35
651	3502.500	BATE	15:35:35
576	3502.500	LSE	15:35:12
701	3502.500	LSE	15:34:59
624	3502.500	CHIX	15:34:59
101	3502.000	LSE	15:33:53
180	3502.000	LSE	15:33:53
320	3502.000	LSE	15:33:53
281	3502.000	CHIX	15:33:53
341	3502.000	CHIX	15:33:53
206	3503.500	LSE	15:33:11
170	3503.500	LSE	15:33:11
170	3503.500	LSE	15:33:11
553	3503.000	LSE	15:33:11
534	3503.500	LSE	15:32:59
583	3503.500	BATE	15:32:59
529	3504.000	LSE	15:32:38
702	3502.500	CHIX	15:31:45
201	3502.500	LSE	15:31:41
395	3502.500	LSE	15:31:41
616	3502.000	LSE	15:31:02
586	3502.500	LSE	15:30:53
566	3503.500	LSE	15:29:53
499	3504.000	BATE	15:29:53
646	3503.500	CHIX	15:29:53
107	3504.000	BATE	15:29:51
585	3504.000	LSE	15:29:51
562	3504.500	LSE	15:28:50
576	3505.000	CHIX	15:28:42
601	3505.500	LSE	15:28:31
527	3507.000	LSE	15:27:52
592	3507.500	LSE	15:27:49
578	3509.000	LSE	15:27:10
38	3509.500	CHIX	15:27:07
412	3509.500	CHIX	15:27:07
49	3509.500	CHIX	15:27:07
213	3509.500	CHIX	15:27:07
574	3508.500	LSE	15:26:32
389	3509.000	LSE	15:26:20
198	3509.000	LSE	15:26:16
361	3512.000	LSE	15:25:20
190	3512.000	LSE	15:25:20
593	3512.000	LSE	15:25:20
525	3512.000	CHIX	15:25:20
93	3512.000	CHIX	15:25:20
139	3512.000	BATE	15:25:20
188	3512.000	BATE	15:25:20
207	3512.000	BATE	15:25:20
114	3512.000	BATE	15:25:20
90	3512.000	CHIX	15:25:19
342	3512.000	LSE	15:24:55
205	3512.000	LSE	15:24:55
294	3512.000	LSE	15:24:55
591	3512.000	LSE	15:24:55
643	3512.000	LSE	15:24:55
125	3509.500	BATE	15:23:43
487	3510.000	LSE	15:23:21
33	3510.000	LSE	15:23:21
506	3510.000	CHIX	15:23:21
33	3510.000	CHIX	15:23:21
45	3510.000	CHIX	15:23:21
500	3510.500	LSE	15:23:20
582	3510.000	LSE	15:22:55
96	3510.500	LSE	15:22:27
686	3510.500	CHIX	15:22:13
612	3510.500	LSE	15:22:13
583	3508.000	LSE	15:21:09
568	3511.000	LSE	15:20:33
523	3511.500	LSE	15:20:32
587	3513.000	LSE	15:20:05
536	3513.500	LSE	15:20:02
566	3513.500	LSE	15:20:02
646	3513.500	CHIX	15:20:02
581	3513.500	BATE	15:20:02
600	3512.500	LSE	15:19:15
437	3512.500	CHIX	15:19:15
222	3512.500	CHIX	15:19:15
585	3510.500	LSE	15:18:13
519	3510.500	LSE	15:17:37
19	3510.500	LSE	15:17:37
416	3511.000	LSE	15:17:22
144	3511.000	LSE	15:17:22
622	3510.500	LSE	15:17:02
610	3511.500	BATE	15:16:50
603	3511.500	CHIX	15:16:50
580	3512.000	LSE	15:16:50
552	3508.000	LSE	15:15:35
286	3509.000	LSE	15:15:24
122	3509.000	LSE	15:15:19
197	3509.000	LSE	15:15:19
152	3509.500	CHIX	15:15:16
542	3509.500	CHIX	15:15:16
567	3510.000	LSE	15:14:57
602	3508.500	LSE	15:14:29
62	3508.500	LSE	15:14:00
205	3508.500	LSE	15:14:00
294	3508.500	LSE	15:14:00
98	3508.500	LSE	15:14:00
32	3508.500	LSE	15:14:00
686	3508.500	LSE	15:14:00
470	3508.500	BATE	15:14:00
130	3508.500	BATE	15:14:00
75	3508.500	BATE	15:13:47
146	3509.500	LSE	15:13:31
200	3509.500	LSE	15:13:31
205	3509.000	LSE	15:13:31
616	3509.000	LSE	15:13:31
531	3509.000	CHIX	15:13:31
59	3509.000	CHIX	15:13:31
18	3509.000	LSE	15:13:09
583	3509.000	LSE	15:13:07
42	3507.000	LSE	15:12:45
710	3505.500	CHIX	15:12:00
561	3505.500	LSE	15:11:57
415	3503.500	LSE	15:11:02
159	3503.500	LSE	15:11:02
535	3504.000	LSE	15:10:12
638	3504.000	CHIX	15:10:12
599	3504.000	LSE	15:09:32
530	3504.500	LSE	15:09:31
14	3504.500	LSE	15:09:31
45	3505.000	LSE	15:09:01
288	3505.000	LSE	15:09:01
242	3505.000	CHIX	15:09:01
80	3505.000	CHIX	15:09:01
213	3505.000	LSE	15:09:01
115	3505.000	CHIX	15:09:01
229	3505.000	CHIX	15:09:01
571	3505.000	LSE	15:09:01
611	3505.000	BATE	15:09:01
584	3506.500	LSE	15:07:51
560	3507.500	LSE	15:07:47
528	3507.500	LSE	15:07:47
620	3507.500	LSE	15:07:47
656	3507.500	CHIX	15:07:47
136	3508.000	LSE	15:07:42
456	3508.000	LSE	15:07:42
257	3505.500	CHIX	15:07:08
578	3506.000	LSE	15:07:08
41	3505.500	LSE	15:06:59
480	3505.500	LSE	15:06:10
96	3505.500	LSE	15:06:07
44	3505.500	LSE	15:06:04
50	3505.500	LSE	15:05:54
486	3505.500	LSE	15:05:54
604	3505.500	CHIX	15:05:54
57	3505.500	LSE	15:05:40
633	3505.500	BATE	15:04:48
140	3506.500	LSE	15:04:34
186	3506.500	LSE	15:04:34
205	3506.500	LSE	15:04:34
27	3507.000	LSE	15:04:03
205	3507.000	LSE	15:04:03
283	3507.000	LSE	15:04:03
630	3507.000	CHIX	15:04:03
519	3507.000	LSE	15:04:03
578	3510.000	LSE	15:03:24
334	3511.500	LSE	15:03:15
205	3511.500	LSE	15:03:15
692	3511.500	LSE	15:03:15
182	3511.500	BATE	15:03:15
709	3512.500	LSE	15:03:07
607	3512.500	CHIX	15:03:07
236	3511.500	BATE	15:02:27
131	3511.500	BATE	15:02:23
83	3511.500	BATE	15:02:23
632	3511.500	LSE	15:02:23
578	3512.000	LSE	15:02:10
707	3511.500	CHIX	15:01:43
146	3511.000	BATE	15:01:24
597	3512.000	LSE	15:00:59
152	3512.000	LSE	15:00:59
205	3512.000	LSE	15:00:59
213	3512.000	LSE	15:00:59
639	3512.000	CHIX	15:00:59
511	3512.500	LSE	15:00:59
519	3511.000	LSE	15:00:06
489	3511.500	LSE	14:59:52
67	3511.500	LSE	14:59:52
180	3512.500	LSE	14:59:48
54	3512.500	LSE	14:59:48
213	3512.500	LSE	14:59:48
205	3512.500	LSE	14:59:48
768	3512.500	LSE	14:59:48
143	3512.500	CHIX	14:59:48
69	3512.500	BATE	14:59:48
3	3512.500	CHIX	14:59:48
215	3512.500	BATE	14:59:48
90	3512.500	BATE	14:59:48
222	3512.500	BATE	14:59:48
463	3512.500	CHIX	14:59:48
776	3513.000	LSE	14:59:37
320	3512.000	LSE	14:58:48
207	3512.000	LSE	14:58:48
149	3511.000	CHIX	14:58:15
233	3511.000	LSE	14:58:13
71	3511.000	CHIX	14:58:11
165	3511.000	CHIX	14:58:05
130	3511.000	LSE	14:57:47
205	3512.000	LSE	14:57:38
213	3512.000	LSE	14:57:38
108	3512.000	LSE	14:57:38
118	3512.000	LSE	14:57:38
105	3512.000	LSE	14:57:38
353	3512.000	LSE	14:57:37
425	3512.000	LSE	14:57:37
681	3512.000	CHIX	14:57:37
205	3512.500	LSE	14:57:37
105	3512.500	LSE	14:57:37
71	3512.500	LSE	14:57:37
194	3512.000	LSE	14:57:25
229	3510.500	BATE	14:56:35
260	3510.500	BATE	14:56:22
562	3511.000	LSE	14:55:58
4	3511.000	CHIX	14:55:58
287	3511.000	CHIX	14:55:58
304	3511.000	CHIX	14:55:57
127	3510.500	LSE	14:55:21
448	3510.500	LSE	14:55:21
1	3512.000	LSE	14:55:19
606	3512.000	LSE	14:55:19
194	3511.500	LSE	14:55:06
345	3511.500	LSE	14:55:06
493	3511.500	LSE	14:54:45
587	3511.500	BATE	14:54:45
34	3511.500	LSE	14:54:45
641	3511.500	CHIX	14:54:45
256	3512.000	LSE	14:54:45
300	3512.000	LSE	14:54:45
213	3512.500	LSE	14:54:43
205	3512.500	LSE	14:54:43
160	3512.500	LSE	14:54:43
300	3509.000	LSE	14:53:28
300	3509.000	LSE	14:53:28
388	3509.000	CHIX	14:53:28
20	3509.000	LSE	14:53:28
53	3509.000	CHIX	14:53:28
140	3509.000	CHIX	14:53:28
276	3509.500	LSE	14:53:28
265	3509.500	LSE	14:53:28
513	3509.000	LSE	14:53:08
511	3507.500	LSE	14:51:54
643	3508.000	LSE	14:51:54
618	3508.000	CHIX	14:51:54
263	3509.000	LSE	14:51:52
371	3509.000	LSE	14:51:52
255	3509.500	LSE	14:51:47
13	3509.500	LSE	14:51:47
574	3509.500	LSE	14:50:37
590	3509.500	CHIX	14:50:37
225	3509.500	BATE	14:50:37
397	3509.500	BATE	14:50:25
545	3510.500	LSE	14:50:16
645	3509.500	CHIX	14:49:55
614	3509.500	LSE	14:49:55
507	3510.500	LSE	14:49:28
580	3511.500	LSE	14:49:22
28	3510.000	LSE	14:49:06
664	3510.000	LSE	14:49:06
498	3510.500	LSE	14:49:04
519	3510.500	LSE	14:49:04
63	3509.500	LSE	14:48:28
237	3509.500	LSE	14:48:28
300	3509.500	LSE	14:48:28
300	3509.500	LSE	14:48:28
652	3509.500	CHIX	14:48:28
200	3509.500	LSE	14:48:28
163	3510.000	LSE	14:48:27
83	3507.500	BATE	14:47:49
300	3507.500	BATE	14:47:49
163	3507.500	BATE	14:47:49
534	3507.500	LSE	14:47:48
387	3507.500	CHIX	14:47:48
284	3507.500	CHIX	14:47:48
46	3507.500	BATE	14:47:48
100	3507.000	LSE	14:47:06
163	3507.000	LSE	14:47:06
156	3507.000	LSE	14:47:06
170	3507.000	LSE	14:47:06
599	3507.000	LSE	14:47:06
842	3507.000	LSE	14:47:06
190	3507.000	CHIX	14:47:06
363	3507.000	CHIX	14:47:06
118	3507.000	CHIX	14:47:06
554	3499.000	LSE	14:45:48
497	3499.000	LSE	14:45:29
437	3501.500	LSE	14:45:01
13	3501.500	LSE	14:45:01
169	3501.500	LSE	14:45:01
96	3502.500	LSE	14:45:01
112	3502.500	LSE	14:45:01
89	3502.500	LSE	14:45:01
170	3502.500	LSE	14:45:01
163	3502.500	LSE	14:45:01
695	3502.500	CHIX	14:45:01
574	3502.500	LSE	14:45:01
667	3502.500	BATE	14:45:01
352	3502.500	CHIX	14:45:01
26	3502.500	BATE	14:45:01
691	3502.500	LSE	14:45:01
62	3502.500	CHIX	14:44:45
245	3502.500	CHIX	14:44:19
782	3503.000	LSE	14:44:19
207	3503.000	LSE	14:44:04
534	3502.000	LSE	14:43:37
301	3502.000	BATE	14:43:16
315	3502.000	BATE	14:43:16
459	3502.000	LSE	14:43:16
77	3502.000	LSE	14:43:13
503	3502.500	LSE	14:42:55
401	3502.500	CHIX	14:42:55
204	3502.500	CHIX	14:42:55
600	3499.500	LSE	14:42:17
587	3500.000	LSE	14:41:46
584	3500.500	CHIX	14:41:32
595	3500.500	LSE	14:41:32
523	3501.000	LSE	14:41:30
503	3500.500	LSE	14:41:09
362	3501.500	LSE	14:40:37
223	3501.500	LSE	14:40:37
539	3502.000	LSE	14:40:31
661	3502.000	CHIX	14:40:31
572	3502.000	BATE	14:40:04
8	3502.000	BATE	14:40:04
544	3503.000	LSE	14:39:58
589	3503.000	LSE	14:39:58
628	3503.000	CHIX	14:39:58
567	3503.000	LSE	14:39:19
418	3503.500	LSE	14:39:15
100	3503.500	LSE	14:39:04
399	3504.000	LSE	14:39:04
58	3504.000	LSE	14:39:04
41	3504.000	LSE	14:39:04
136	3503.500	LSE	14:38:49
465	3503.500	LSE	14:38:49
514	3504.500	LSE	14:38:34
340	3504.500	LSE	14:38:34
300	3504.500	LSE	14:38:32
300	3504.500	LSE	14:38:32
673	3505.000	CHIX	14:38:32
447	3506.000	LSE	14:38:32
54	3506.000	BATE	14:38:32
487	3506.000	BATE	14:38:32
155	3506.000	CHIX	14:38:32
79	3506.000	LSE	14:38:32
416	3506.000	LSE	14:38:32
137	3506.000	LSE	14:38:32
453	3506.000	CHIX	14:38:32
152	3506.000	BATE	14:38:32
530	3501.500	LSE	14:37:14
504	3502.000	LSE	14:37:02
566	3502.500	LSE	14:36:58
293	3502.500	CHIX	14:36:58
378	3502.500	CHIX	14:36:58
35	3502.500	CHIX	14:36:51
29	3503.000	LSE	14:36:48
472	3503.000	LSE	14:36:48
175	3503.000	LSE	14:36:45
51	3503.000	LSE	14:36:45
10	3503.000	LSE	14:36:45
409	3503.000	LSE	14:36:45
230	3504.000	LSE	14:36:04
100	3504.000	LSE	14:36:04
100	3504.000	LSE	14:36:04
159	3504.000	LSE	14:36:03
41	3504.500	BATE	14:36:03
43	3504.500	BATE	14:36:03
181	3504.500	BATE	14:36:03
20	3504.500	BATE	14:36:03
186	3504.500	CHIX	14:36:03
149	3504.500	CHIX	14:36:03
10	3504.500	BATE	14:36:03
397	3504.500	BATE	14:36:03
222	3504.500	CHIX	14:36:03
217	3505.000	LSE	14:36:03
400	3505.000	LSE	14:36:03
97	3504.000	CHIX	14:35:26
97	3504.000	CHIX	14:35:26
303	3504.000	CHIX	14:35:26
97	3504.000	CHIX	14:35:26
96	3504.000	CHIX	14:35:26
501	3504.500	LSE	14:35:22
71	3504.500	LSE	14:35:21
523	3505.000	LSE	14:35:19
445	3505.000	LSE	14:35:19
160	3505.000	LSE	14:35:19
302	3505.000	LSE	14:35:19
136	3505.500	LSE	14:35:16
130	3505.500	LSE	14:35:16
65	3505.500	LSE	14:35:14
195	3505.000	LSE	14:35:11
266	3504.500	LSE	14:34:31
178	3504.500	LSE	14:34:31
170	3504.500	LSE	14:34:27
30	3504.500	LSE	14:34:27
647	3504.500	LSE	14:34:26
400	3505.000	LSE	14:34:22
660	3504.500	CHIX	14:34:20
602	3505.000	CHIX	14:34:18
709	3505.000	BATE	14:34:18
863	3505.000	LSE	14:34:18
509	3505.500	LSE	14:34:16
556	3505.500	LSE	14:34:01
580	3505.500	LSE	14:34:01
136	3506.000	LSE	14:33:58
529	3506.000	LSE	14:33:58
128	3502.500	LSE	14:33:25
542	3502.500	LSE	14:33:25
287	3499.500	CHIX	14:33:05
95	3499.500	CHIX	14:33:05
460	3499.500	LSE	14:33:05
523	3499.500	LSE	14:33:05
97	3499.500	CHIX	14:33:05
125	3499.500	CHIX	14:33:05
57	3499.500	CHIX	14:33:05
78	3499.500	LSE	14:33:04
509	3500.000	LSE	14:33:03
52	3499.500	CHIX	14:32:25
153	3499.500	CHIX	14:32:25
164	3499.500	CHIX	14:32:25
131	3499.500	CHIX	14:32:25
73	3499.500	CHIX	14:32:25
100	3500.000	LSE	14:32:25
436	3500.000	LSE	14:32:25
596	3500.500	LSE	14:32:24
390	3499.500	LSE	14:32:01
215	3499.500	LSE	14:32:01
689	3501.500	BATE	14:31:47
568	3502.000	LSE	14:31:47
601	3502.000	LSE	14:31:47
699	3502.500	LSE	14:31:47
653	3502.500	CHIX	14:31:47
558	3503.000	LSE	14:31:39
504	3504.000	LSE	14:31:08
586	3504.000	CHIX	14:31:08
506	3504.000	LSE	14:31:08
546	3506.000	LSE	14:31:00
677	3506.500	LSE	14:30:55
535	3508.500	LSE	14:30:49
620	3508.500	CHIX	14:30:49
626	3508.500	BATE	14:30:49
1	3509.000	LSE	14:30:49
618	3509.000	LSE	14:30:49
581	3508.500	LSE	14:30:30
621	3508.500	CHIX	14:30:30
584	3509.000	LSE	14:30:21
571	3509.500	LSE	14:30:21
67	3503.000	LSE	14:29:42
300	3503.000	LSE	14:29:42
200	3503.000	LSE	14:29:37
637	3503.000	CHIX	14:29:02
595	3503.500	LSE	14:28:52
500	3504.000	LSE	14:28:41
126	3500.500	LSE	14:28:00
476	3500.500	LSE	14:28:00
311	3502.000	LSE	14:27:40
291	3502.000	LSE	14:27:40
44	3501.500	BATE	14:27:29
599	3501.500	BATE	14:27:29
237	3503.500	LSE	14:27:13
264	3503.500	LSE	14:27:13
197	3503.500	CHIX	14:27:13
512	3503.500	CHIX	14:27:00
589	3505.000	LSE	14:26:48
590	3506.500	LSE	14:26:46
517	3505.000	LSE	14:25:46
682	3505.500	LSE	14:25:44
603	3505.500	CHIX	14:25:44
603	3506.000	LSE	14:25:44
588	3505.500	CHIX	14:25:00
608	3505.500	LSE	14:25:00
532	3503.500	LSE	14:23:10
437	3503.500	BATE	14:23:10
182	3503.500	BATE	14:23:10
595	3504.000	LSE	14:23:03
528	3504.500	LSE	14:21:13
590	3505.000	LSE	14:20:38
667	3504.500	CHIX	14:20:30
584	3506.000	LSE	14:19:25
589	3505.500	LSE	14:18:41
511	3507.500	LSE	14:18:02
651	3508.500	CHIX	14:17:58
282	3509.000	LSE	14:16:48
33	3509.000	LSE	14:16:48
200	3509.000	LSE	14:16:48
532	3510.000	LSE	14:16:21
324	3509.000	BATE	14:16:09
309	3509.000	BATE	14:16:09
616	3509.500	CHIX	14:15:37
537	3510.000	LSE	14:15:35
524	3508.000	LSE	14:14:44
551	3506.500	LSE	14:14:25
300	3503.500	LSE	14:13:10
221	3503.500	LSE	14:13:10
517	3502.000	LSE	14:12:43
619	3501.000	CHIX	14:10:37
534	3501.000	LSE	14:10:37
572	3501.500	LSE	14:10:11
589	3501.000	LSE	14:08:26
626	3501.500	BATE	14:07:55
498	3504.000	LSE	14:07:32
639	3504.000	CHIX	14:07:32
603	3500.500	LSE	14:06:21
575	3503.500	LSE	14:05:43
505	3503.000	LSE	14:05:02
580	3503.500	LSE	14:04:34
663	3503.500	CHIX	14:04:34
618	3504.500	LSE	14:03:04
319	3503.500	LSE	14:02:19
100	3503.500	LSE	14:02:19
200	3503.500	LSE	14:02:19
504	3503.500	LSE	14:02:19
285	3502.500	CHIX	14:02:01
206	3502.500	LSE	14:02:01
94	3502.500	CHIX	14:02:01
306	3502.500	LSE	14:02:01
296	3502.500	CHIX	14:02:01
614	3502.000	LSE	13:59:53
660	3502.000	BATE	13:59:53
498	3499.500	LSE	13:58:49
227	3499.500	CHIX	13:58:49
352	3499.500	CHIX	13:58:49
522	3500.000	LSE	13:58:46
508	3500.000	LSE	13:58:12
369	3501.000	LSE	13:55:41
187	3501.000	LSE	13:55:41
498	3500.000	LSE	13:54:45
598	3500.000	LSE	13:54:11
565	3501.500	LSE	13:53:55
610	3501.500	CHIX	13:53:55
642	3501.500	BATE	13:53:55
595	3500.000	LSE	13:52:38
707	3496.500	CHIX	13:50:31
600	3499.000	LSE	13:50:01
548	3499.500	LSE	13:49:09
558	3500.000	LSE	13:47:09
596	3500.000	CHIX	13:47:09
612	3502.500	LSE	13:46:10
208	3504.000	LSE	13:43:36
136	3504.000	LSE	13:43:36
130	3504.000	LSE	13:43:36
51	3504.000	LSE	13:43:36
14	3504.000	CHIX	13:43:36
404	3504.000	CHIX	13:43:36
627	3504.000	BATE	13:43:36
25	3504.000	CHIX	13:43:36
127	3504.000	CHIX	13:43:36
532	3503.500	LSE	13:43:36
28	3504.000	CHIX	13:43:36
533	3504.500	LSE	13:43:12
612	3503.500	LSE	13:41:42
561	3504.500	LSE	13:41:31
587	3501.000	LSE	13:40:39
431	3501.000	CHIX	13:40:39
155	3501.000	CHIX	13:40:39
582	3499.000	LSE	13:39:02
17	3499.000	LSE	13:39:02
17	3499.000	LSE	13:39:02
639	3499.000	CHIX	13:37:11
571	3498.000	LSE	13:36:38
530	3500.000	LSE	13:36:10
182	3500.000	LSE	13:34:46
391	3500.000	LSE	13:34:46
573	3500.500	LSE	13:34:46
441	3500.500	BATE	13:34:46
605	3500.500	CHIX	13:34:46
200	3500.500	BATE	13:34:46
577	3501.000	LSE	13:34:27
99	3498.000	LSE	13:32:15
136	3498.000	LSE	13:32:15
115	3498.000	LSE	13:32:15
118	3498.000	LSE	13:32:15
106	3498.000	LSE	13:32:15
530	3498.000	LSE	13:32:15
680	3498.000	CHIX	13:32:15
224	3496.000	LSE	13:30:54
120	3496.000	LSE	13:30:54
160	3496.000	LSE	13:30:54
288	3496.500	LSE	13:30:24
165	3496.500	LSE	13:30:24
64	3496.500	LSE	13:30:24
584	3498.500	LSE	13:29:55
582	3499.000	LSE	13:29:54
578	3499.000	CHIX	13:29:54
573	3499.000	BATE	13:29:54
552	3495.500	LSE	13:27:03
550	3492.500	LSE	13:25:18
37	3493.500	CHIX	13:25:17
606	3493.500	CHIX	13:25:17
540	3493.000	LSE	13:24:13
178	3494.500	LSE	13:23:07
368	3494.500	LSE	13:23:07
507	3495.000	LSE	13:22:21
527	3494.000	BATE	13:20:36
446	3494.000	CHIX	13:20:36
128	3494.000	CHIX	13:20:36
90	3494.000	BATE	13:20:36
10	3494.000	BATE	13:20:36
600	3493.500	LSE	13:19:38
555	3493.000	LSE	13:18:12
567	3493.000	LSE	13:17:17
608	3490.500	LSE	13:15:31
633	3490.500	CHIX	13:15:14
563	3491.000	LSE	13:15:14
507	3486.000	LSE	13:12:46
521	3488.000	LSE	13:10:55
526	3492.500	LSE	13:10:09
645	3492.500	CHIX	13:10:09
581	3492.500	LSE	13:08:36
606	3491.000	LSE	13:07:47
546	3490.500	LSE	13:05:50
701	3490.500	BATE	13:05:18
262	3491.000	CHIX	13:04:39
328	3491.000	CHIX	13:04:39
600	3491.000	LSE	13:04:37
584	3491.500	LSE	13:03:00
511	3488.000	LSE	13:01:06
546	3486.500	LSE	13:00:06
703	3486.500	CHIX	12:59:51
266	3486.500	LSE	12:58:50
274	3486.500	LSE	12:58:50
577	3488.500	LSE	12:56:43
527	3487.000	LSE	12:54:57
697	3487.000	BATE	12:54:57
628	3487.500	CHIX	12:54:55
615	3487.500	LSE	12:54:55
122	3485.500	LSE	12:51:46
236	3485.500	LSE	12:51:46
200	3485.500	LSE	12:51:46
591	3486.000	LSE	12:51:00
598	3483.000	LSE	12:50:13
549	3484.000	LSE	12:49:20
710	3484.000	CHIX	12:49:20
583	3481.000	LSE	12:47:28
537	3480.000	LSE	12:44:57
603	3480.000	CHIX	12:44:57
615	3480.500	LSE	12:44:27
501	3483.000	LSE	12:43:37
179	3484.000	LSE	12:42:11
355	3483.500	LSE	12:42:11
501	3484.000	LSE	12:42:11
524	3485.000	LSE	12:41:09
584	3485.000	CHIX	12:41:09
630	3486.000	BATE	12:40:29
568	3486.000	LSE	12:40:23
515	3484.500	LSE	12:38:57
615	3486.000	LSE	12:37:27
618	3487.500	LSE	12:35:54
707	3487.000	CHIX	12:35:28
548	3487.500	LSE	12:35:10
535	3486.500	LSE	12:33:08
530	3489.000	LSE	12:31:59
514	3488.500	LSE	12:31:23
589	3490.000	BATE	12:30:22
700	3490.500	CHIX	12:30:02
614	3491.500	LSE	12:29:49
539	3492.000	LSE	12:29:35
496	3492.500	LSE	12:28:08
50	3495.000	LSE	12:25:38
229	3495.000	LSE	12:25:38
122	3495.500	LSE	12:25:38
139	3495.500	LSE	12:25:38
303	3495.500	CHIX	12:25:38
319	3495.500	CHIX	12:25:38
499	3495.500	LSE	12:24:23
557	3496.000	LSE	12:23:24
596	3495.000	LSE	12:22:28
35	3493.500	LSE	12:20:27
478	3493.500	LSE	12:20:27
397	3493.500	CHIX	12:20:27
183	3493.500	CHIX	12:20:27
607	3495.000	LSE	12:20:08
515	3495.500	LSE	12:19:59
60	3492.000	BATE	12:17:45
610	3492.000	BATE	12:17:45
590	3493.000	LSE	12:17:24
566	3493.000	LSE	12:17:08
611	3491.000	LSE	12:16:22
5	3491.500	LSE	12:15:52
694	3491.500	LSE	12:15:52
705	3491.500	CHIX	12:15:52
519	3486.500	LSE	12:10:52
586	3487.000	CHIX	12:10:52
546	3484.500	LSE	12:09:16
513	3483.500	LSE	12:08:56
78	3485.000	BATE	12:07:51
97	3485.000	BATE	12:07:42
56	3485.000	BATE	12:07:40
396	3485.000	BATE	12:07:40
576	3485.500	LSE	12:07:38
612	3485.500	CHIX	12:06:11
595	3485.500	LSE	12:06:11
571	3488.500	LSE	12:04:33
395	3488.500	LSE	12:04:33
163	3488.500	LSE	12:04:33
583	3488.000	CHIX	12:03:18
612	3488.000	LSE	12:03:18
549	3488.000	LSE	12:02:26
224	3488.500	LSE	12:01:23
274	3488.500	LSE	12:01:23
606	3490.500	LSE	12:00:22
517	3488.500	LSE	11:59:29
284	3489.000	LSE	11:59:29
611	3489.000	CHIX	11:59:29
227	3489.000	LSE	11:59:29
528	3489.500	LSE	11:59:20
568	3489.000	LSE	11:56:48
652	3489.000	CHIX	11:56:48
677	3489.000	BATE	11:56:48
561	3488.500	LSE	11:55:14
347	3486.500	LSE	11:53:44
153	3486.500	LSE	11:53:44
548	3487.500	LSE	11:51:47
15	3486.000	CHIX	11:50:26
657	3486.000	CHIX	11:50:26
533	3487.000	LSE	11:50:01
381	3487.500	BATE	11:50:01
33	3487.500	BATE	11:50:01
78	3487.500	BATE	11:49:55
82	3487.500	BATE	11:49:55
540	3487.500	LSE	11:49:55
603	3483.500	LSE	11:47:23
612	3479.500	LSE	11:45:30
596	3479.500	CHIX	11:45:30
522	3479.000	LSE	11:45:09
543	3480.000	LSE	11:44:02
549	3482.000	LSE	11:43:02
574	3479.500	CHIX	11:41:20
468	3481.000	LSE	11:40:40
94	3481.000	LSE	11:40:40
170	3481.000	LSE	11:39:42
374	3481.000	LSE	11:39:42
525	3478.000	LSE	11:38:27
502	3478.500	LSE	11:38:27
700	3478.500	CHIX	11:38:27
615	3477.000	LSE	11:36:57
691	3477.500	BATE	11:34:09
614	3477.500	LSE	11:34:09
586	3478.000	LSE	11:33:06
87	3478.000	LSE	11:32:41
505	3478.000	LSE	11:32:41
631	3477.000	CHIX	11:31:43
345	3477.000	LSE	11:31:43
187	3477.000	LSE	11:31:43
125	3473.500	LSE	11:30:46
200	3473.500	LSE	11:30:46
242	3473.500	LSE	11:30:46
605	3474.500	LSE	11:30:13
575	3474.000	LSE	11:30:00
618	3473.500	LSE	11:26:52
571	3474.500	CHIX	11:26:33
617	3475.000	LSE	11:26:33
142	3476.000	LSE	11:24:56
170	3476.000	LSE	11:24:56
225	3476.000	LSE	11:24:56
601	3474.500	LSE	11:23:15
607	3475.000	LSE	11:23:09
582	3474.500	CHIX	11:22:12
277	3476.500	BATE	11:21:34
188	3476.500	BATE	11:21:34
60	3476.500	BATE	11:21:34
128	3476.500	BATE	11:21:34
112	3476.500	LSE	11:20:53
82	3476.500	LSE	11:20:53
406	3476.500	LSE	11:20:53
536	3478.000	LSE	11:20:40
512	3481.500	LSE	11:19:17
548	3480.000	LSE	11:18:16
30	3480.000	LSE	11:18:16
696	3480.500	CHIX	11:17:55
558	3481.500	LSE	11:17:30
504	3481.500	LSE	11:15:31
613	3482.500	LSE	11:15:06
644	3484.500	CHIX	11:13:30
530	3485.500	LSE	11:13:21
297	3486.000	BATE	11:12:31
300	3486.000	BATE	11:12:31
71	3487.000	LSE	11:12:28
130	3487.000	LSE	11:12:28
242	3487.000	LSE	11:12:28
163	3487.000	LSE	11:12:28
190	3487.500	LSE	11:12:28
655	3487.500	CHIX	11:12:28
509	3487.500	LSE	11:12:28
501	3484.000	LSE	11:08:58
216	3486.500	LSE	11:08:25
354	3486.500	LSE	11:08:25
509	3486.000	LSE	11:07:37
553	3486.500	LSE	11:06:17
542	3488.000	LSE	11:05:04
678	3488.000	CHIX	11:05:04
32	3486.000	LSE	11:02:54
197	3486.000	LSE	11:02:54
90	3486.000	LSE	11:02:54
225	3486.000	LSE	11:02:54
581	3489.000	LSE	11:02:28
80	3489.000	BATE	11:02:28
571	3489.000	BATE	11:02:28
373	3488.500	LSE	11:01:18
151	3488.500	LSE	11:01:18
677	3489.500	CHIX	11:01:02
544	3488.500	LSE	11:00:01
538	3489.500	LSE	10:59:07
200	3489.000	LSE	10:57:16
167	3489.000	LSE	10:57:16
173	3489.000	LSE	10:57:16
608	3489.500	LSE	10:56:44
696	3488.500	CHIX	10:55:25
555	3489.000	LSE	10:55:02
518	3489.500	LSE	10:53:43
519	3487.500	LSE	10:51:58
655	3489.000	BATE	10:50:53
616	3489.500	LSE	10:50:38
632	3489.500	CHIX	10:50:38
30	3489.500	CHIX	10:50:38
554	3492.500	LSE	10:49:22
550	3490.500	LSE	10:47:51
525	3491.500	LSE	10:47:38
542	3491.000	LSE	10:45:43
681	3491.000	CHIX	10:45:43
68	3492.000	LSE	10:44:10
484	3492.000	LSE	10:44:10
594	3494.000	LSE	10:42:47
548	3495.000	LSE	10:42:22
116	3495.500	LSE	10:42:21
457	3495.500	LSE	10:42:21
435	3496.000	CHIX	10:42:21
173	3496.000	CHIX	10:42:21
343	3492.500	LSE	10:40:00
220	3492.500	LSE	10:40:00
361	3493.000	BATE	10:39:23
103	3493.000	BATE	10:39:23
187	3493.000	BATE	10:39:23
56	3489.500	BATE	10:38:47
501	3490.500	LSE	10:38:29
505	3490.000	LSE	10:37:27
529	3490.000	LSE	10:37:27
51	3490.000	CHIX	10:37:27
587	3490.000	CHIX	10:37:27
600	3487.500	LSE	10:35:47
609	3487.000	LSE	10:34:59
201	3487.000	LSE	10:33:17
118	3487.000	LSE	10:33:17
200	3487.000	LSE	10:33:17
555	3488.000	LSE	10:33:17
597	3492.000	CHIX	10:31:29
244	3494.000	BATE	10:31:24
7	3494.000	BATE	10:31:24
240	3495.500	LSE	10:31:13
118	3495.500	LSE	10:31:13
252	3495.500	LSE	10:31:13
224	3497.000	LSE	10:30:48
390	3497.000	LSE	10:30:48
538	3495.500	LSE	10:29:37
6	3494.000	BATE	10:28:56
26	3494.000	BATE	10:28:56
99	3494.000	BATE	10:28:56
106	3494.000	BATE	10:28:56
178	3494.000	BATE	10:28:56
503	3495.000	LSE	10:28:55
582	3495.000	CHIX	10:28:23
596	3495.000	LSE	10:27:36
383	3494.000	LSE	10:26:40
511	3496.500	LSE	10:25:32
109	3498.500	CHIX	10:25:00
552	3498.500	CHIX	10:25:00
262	3498.500	LSE	10:24:25
345	3498.500	LSE	10:24:25
524	3498.500	LSE	10:23:53
100	3497.500	LSE	10:22:59
592	3497.500	LSE	10:22:59
533	3497.500	LSE	10:21:17
546	3499.000	LSE	10:20:45
588	3499.500	LSE	10:20:35
423	3498.500	BATE	10:20:10
91	3498.500	BATE	10:20:10
136	3498.500	BATE	10:20:10
719	3499.000	LSE	10:20:09
173	3499.000	CHIX	10:20:09
65	3499.000	CHIX	10:20:09
469	3499.000	CHIX	10:20:09
106	3495.500	CHIX	10:18:21
636	3495.500	LSE	10:18:21
518	3494.000	LSE	10:16:26
592	3493.000	CHIX	10:15:28
532	3494.500	LSE	10:14:43
98	3494.000	CHIX	10:14:25
144	3496.500	LSE	10:13:42
366	3496.500	LSE	10:13:42
591	3498.500	LSE	10:13:26
164	3498.500	LSE	10:12:51
336	3498.500	LSE	10:12:51
33	3498.500	LSE	10:12:51
475	3497.500	LSE	10:11:20
145	3497.500	LSE	10:11:20
664	3496.500	CHIX	10:10:51
498	3497.000	LSE	10:10:41
99	3497.500	LSE	10:10:02
134	3497.500	LSE	10:10:02
200	3497.500	LSE	10:10:02
110	3497.000	LSE	10:10:02
568	3497.500	LSE	10:10:02
301	3497.500	LSE	10:10:02
237	3497.500	LSE	10:10:02
471	3497.500	BATE	10:06:17
26	3497.500	BATE	10:06:17
101	3497.500	BATE	10:06:17
106	3497.500	BATE	10:06:17
529	3498.500	LSE	10:06:17
509	3498.500	LSE	10:05:44
648	3498.500	CHIX	10:05:44
572	3499.000	LSE	10:05:23
4	3498.500	LSE	10:03:28
547	3498.500	LSE	10:03:28
1	3499.500	CHIX	10:02:23
31	3499.500	CHIX	10:02:23
252	3499.500	CHIX	10:02:23
415	3499.500	CHIX	10:02:23
611	3500.000	LSE	10:02:23
394	3494.000	LSE	10:01:09
223	3494.000	LSE	10:01:09
174	3499.000	LSE	09:59:31
106	3499.000	LSE	09:59:31
231	3499.000	LSE	09:59:31
553	3500.000	LSE	09:58:45
576	3500.000	BATE	09:58:45
583	3500.000	CHIX	09:58:45
190	3502.000	LSE	09:55:16
217	3502.000	LSE	09:55:16
78	3502.000	LSE	09:55:16
118	3502.000	LSE	09:55:16
526	3501.500	LSE	09:55:16
525	3501.500	LSE	09:54:04
621	3501.500	CHIX	09:54:04
109	3502.500	LSE	09:52:18
200	3502.500	LSE	09:52:18
291	3502.500	LSE	09:52:18
518	3502.500	LSE	09:52:18
581	3503.500	LSE	09:50:33
644	3505.000	CHIX	09:49:35
605	3506.000	BATE	09:49:24
592	3506.000	LSE	09:49:24
573	3504.000	LSE	09:47:38
259	3507.000	CHIX	09:46:14
532	3507.000	LSE	09:46:14
407	3507.000	CHIX	09:46:14
567	3504.500	LSE	09:44:16
529	3503.000	LSE	09:42:40
578	3503.500	LSE	09:41:14
514	3502.000	LSE	09:40:39
689	3503.000	CHIX	09:40:15
594	3504.000	LSE	09:38:59
517	3506.000	BATE	09:38:09
72	3506.000	BATE	09:38:09
115	3506.000	BATE	09:38:09
508	3506.500	LSE	09:38:09
10	3506.500	LSE	09:38:09
501	3506.500	LSE	09:37:40
421	3507.000	CHIX	09:37:32
14	3507.000	CHIX	09:37:32
201	3507.000	CHIX	09:37:32
56	3507.000	CHIX	09:37:32
190	3505.000	LSE	09:36:27
533	3505.000	LSE	09:35:46
642	3504.000	LSE	09:35:34
595	3500.500	LSE	09:33:47
541	3499.500	LSE	09:32:35
509	3499.000	LSE	09:31:36
583	3499.500	CHIX	09:31:36
619	3500.500	LSE	09:30:54
527	3502.000	LSE	09:29:52
477	3502.000	CHIX	09:29:52
148	3502.000	CHIX	09:29:14
580	3502.000	LSE	09:27:43
288	3503.500	BATE	09:26:31
19	3503.500	BATE	09:26:31
65	3503.500	BATE	09:26:30
311	3503.500	BATE	09:26:28
515	3504.000	LSE	09:26:09
274	3504.000	LSE	09:26:09
295	3504.000	LSE	09:26:09
609	3504.000	LSE	09:24:41
709	3504.500	CHIX	09:23:55
108	3507.000	LSE	09:23:37
453	3507.000	LSE	09:23:37
14	3507.000	LSE	09:23:37
593	3507.500	LSE	09:22:49
524	3507.000	LSE	09:21:58
572	3507.000	CHIX	09:21:58
608	3506.500	LSE	09:20:29
612	3504.500	BATE	09:19:00
548	3504.000	LSE	09:17:59
582	3505.000	CHIX	09:17:39
510	3506.500	LSE	09:16:03
306	3506.000	LSE	09:15:32
233	3506.000	LSE	09:15:32
106	3506.500	LSE	09:15:14
106	3506.500	LSE	09:15:14
112	3506.500	LSE	09:15:14
200	3506.500	LSE	09:15:14
635	3505.500	LSE	09:15:00
585	3505.500	CHIX	09:15:00
129	3501.500	LSE	09:12:43
225	3501.500	LSE	09:12:43
140	3501.500	LSE	09:12:43
99	3501.500	LSE	09:12:43
629	3501.500	CHIX	09:12:43
646	3501.500	BATE	09:12:43
151	3502.000	LSE	09:12:43
500	3502.000	LSE	09:12:43
557	3495.000	LSE	09:10:09
498	3496.000	LSE	09:08:48
563	3494.500	LSE	09:08:30
643	3494.500	CHIX	09:08:30
23	3494.500	CHIX	09:08:30
402	3493.000	LSE	09:06:02
111	3493.000	LSE	09:06:02
568	3496.500	LSE	09:05:02
626	3496.500	CHIX	09:05:02
349	3496.000	LSE	09:04:04
168	3496.000	LSE	09:04:04
439	3501.000	LSE	09:03:25
136	3501.000	LSE	09:03:25
662	3503.000	BATE	09:02:51
100	3504.000	CHIX	09:02:43
229	3504.000	CHIX	09:02:43
526	3504.000	LSE	09:02:43
511	3505.000	LSE	09:01:10
504	3506.000	LSE	09:01:08
420	3508.500	CHIX	08:59:48
229	3508.500	CHIX	08:59:48
492	3508.500	LSE	08:59:48
69	3508.500	LSE	08:59:48
626	3508.500	BATE	08:59:48
540	3506.500	LSE	08:58:51
594	3504.500	LSE	08:57:19
539	3504.500	CHIX	08:57:19
167	3504.500	CHIX	08:57:19
499	3505.000	LSE	08:57:04
112	3503.000	LSE	08:55:00
434	3503.000	LSE	08:55:00
571	3503.000	LSE	08:54:39
644	3503.000	LSE	08:54:16
568	3501.500	LSE	08:53:25
181	3502.000	LSE	08:53:08
270	3502.000	LSE	08:53:08
112	3502.000	LSE	08:53:08
572	3502.000	LSE	08:53:07
576	3502.000	CHIX	08:53:07
553	3506.500	LSE	08:52:08
498	3508.500	LSE	08:51:32
543	3510.000	LSE	08:50:37
49	3510.000	LSE	08:50:37
543	3510.000	LSE	08:50:37
107	3510.000	LSE	08:50:37
798	3510.000	LSE	08:50:37
604	3510.000	CHIX	08:50:37
573	3509.000	BATE	08:48:35
709	3509.500	LSE	08:48:35
295	3506.000	CHIX	08:47:26
376	3506.000	CHIX	08:47:26
580	3506.000	LSE	08:46:13
402	3506.500	LSE	08:46:13
156	3506.500	LSE	08:46:13
521	3505.500	LSE	08:45:45
100	3505.500	LSE	08:45:45
587	3506.500	LSE	08:45:28
605	3505.500	LSE	08:45:12
22	3505.500	CHIX	08:45:12
615	3505.500	CHIX	08:45:12
459	3506.000	LSE	08:45:12
99	3506.000	LSE	08:45:12
47	3506.000	LSE	08:45:12
613	3498.500	LSE	08:41:44
393	3501.000	LSE	08:41:13
173	3501.000	LSE	08:41:13
572	3501.000	CHIX	08:41:13
616	3499.000	BATE	08:40:35
38	3499.000	BATE	08:40:35
85	3499.500	LSE	08:40:25
154	3499.500	LSE	08:40:25
62	3499.500	LSE	08:40:25
205	3499.500	LSE	08:40:25
100	3497.000	CHIX	08:39:29
100	3497.000	CHIX	08:39:29
525	3498.000	LSE	08:39:26
503	3495.000	LSE	08:38:39
112	3496.000	LSE	08:38:04
106	3496.000	LSE	08:38:04
115	3496.000	LSE	08:38:04
200	3496.000	LSE	08:38:04
529	3496.000	LSE	08:38:04
581	3496.000	CHIX	08:38:04
209	3496.500	LSE	08:36:05
315	3496.500	LSE	08:36:05
618	3499.000	LSE	08:35:25
699	3500.500	CHIX	08:35:15
590	3500.500	BATE	08:35:15
550	3499.500	LSE	08:34:02
534	3500.000	LSE	08:34:02
573	3499.000	LSE	08:33:43
250	3495.000	CHIX	08:31:20
230	3495.000	CHIX	08:31:20
579	3495.000	LSE	08:31:20
214	3495.000	CHIX	08:31:20
500	3494.500	LSE	08:30:21
554	3494.500	LSE	08:30:21
434	3491.500	BATE	08:28:37
37	3491.500	BATE	08:28:34
122	3491.500	BATE	08:28:34
570	3491.500	CHIX	08:28:34
547	3492.000	LSE	08:28:34
106	3490.500	LSE	08:27:53
404	3490.500	LSE	08:27:53
569	3487.500	LSE	08:27:24
590	3490.500	LSE	08:26:33
599	3490.000	CHIX	08:26:14
320	3493.000	LSE	08:25:18
267	3493.000	LSE	08:25:18
523	3496.000	LSE	08:24:11
561	3497.500	LSE	08:24:02
490	3497.500	CHIX	08:24:02
84	3497.500	CHIX	08:24:02
542	3496.500	LSE	08:23:00
110	3498.500	LSE	08:21:25
106	3498.500	LSE	08:21:25
108	3498.500	LSE	08:21:25
200	3499.000	LSE	08:21:25
1	3499.000	LSE	08:21:25
572	3500.000	LSE	08:21:25
697	3499.500	CHIX	08:21:25
519	3500.500	BATE	08:21:25
67	3500.500	BATE	08:21:25
66	3500.500	BATE	08:21:25
525	3507.000	LSE	08:20:01
609	3510.500	LSE	08:19:13
697	3511.500	LSE	08:19:02
961	3511.500	LSE	08:19:02
614	3511.500	CHIX	08:19:02
72	3506.000	LSE	08:17:46
513	3506.000	LSE	08:17:46
190	3507.000	LSE	08:17:43
309	3507.000	LSE	08:17:43
452	3504.000	BATE	08:17:12
82	3504.000	BATE	08:17:12
655	3504.000	LSE	08:17:12
134	3504.000	CHIX	08:17:12
144	3504.000	BATE	08:17:12
503	3504.000	CHIX	08:17:12
696	3501.000	LSE	08:15:50
138	3501.000	LSE	08:15:50
708	3501.000	CHIX	08:15:50
1149	3501.500	LSE	08:15:35
604	3498.500	BATE	08:13:55
639	3500.500	LSE	08:13:54
576	3501.500	CHIX	08:13:52
540	3499.500	LSE	08:13:34
398	3498.000	LSE	08:13:08
201	3498.000	LSE	08:13:08
180	3491.000	LSE	08:12:10
250	3491.000	LSE	08:12:10
176	3491.000	LSE	08:12:10
527	3491.500	LSE	08:12:01
718	3490.000	LSE	08:11:49
143	3490.000	LSE	08:11:49
355	3490.000	LSE	08:11:49
611	3490.000	LSE	08:11:49
161	3490.000	CHIX	08:11:49
411	3490.000	CHIX	08:11:49
331	3478.000	LSE	08:10:16
249	3478.000	LSE	08:10:16
538	3477.500	LSE	08:09:21
676	3478.000	CHIX	08:09:21
618	3482.000	LSE	08:08:30
312	3483.500	LSE	08:08:26
256	3483.500	LSE	08:08:26
679	3487.500	CHIX	08:07:30
537	3488.500	LSE	08:07:27
583	3488.500	BATE	08:06:49
108	3488.500	BATE	08:06:49
532	3490.000	LSE	08:06:21
525	3492.000	LSE	08:06:13
678	3493.000	CHIX	08:06:05
695	3493.500	LSE	08:06:05
653	3493.500	BATE	08:06:05
301	3494.000	CHIX	08:05:56
535	3494.000	LSE	08:05:56
391	3494.000	CHIX	08:05:56
215	3494.000	LSE	08:05:56
89	3494.000	LSE	08:05:37
750	3494.000	LSE	08:05:37
595	3493.500	LSE	08:04:50
85	3493.500	LSE	08:04:37
136	3493.500	CHIX	08:04:37
1077	3493.500	LSE	08:04:37
629	3493.500	CHIX	08:04:37
776	3488.500	CHIX	08:03:29
607	3489.000	LSE	08:03:29
915	3488.500	LSE	08:03:29
560	3484.500	LSE	08:03:03
575	3484.500	LSE	08:03:03
625	3484.500	CHIX	08:03:03
5	3484.500	CHIX	08:03:03
581	3484.500	BATE	08:03:03
1067	3482.500	LSE	08:01:57
566	3481.000	LSE	08:01:38
700	3480.500	LSE	08:01:27

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

POSDZLFFLQLFBBX

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53