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

10th Jun 2022 07:00

RNS Number : 3859O

British American Tobacco PLC

10 June 2022

British American Tobacco p.l.c.

10 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:	09 June 2022
Number of ordinary shares of 25 pence each purchased:	525,000
Highest price paid per share (pence):	3602.50p
Lowest price paid per share (pence):	3492.50p
Volume weighted average price paid per share (pence):	3526.5814p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 192,475,229 of its shares in Treasury. The Company has 2,264,302,842 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 09 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	09/06/2022	360,000	3,526.4495	LSE
British American Tobacco p.l.c.	GB0002875804	09/06/2022	115,000	3,526.8344	CHIX
British American Tobacco p.l.c.	GB0002875804	09/06/2022	50,000	3,526.9492	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
286	3499.000	LSE	16:14:09
9	3499.000	LSE	16:14:05
44	3499.000	LSE	16:14:04
123	3499.500	LSE	16:13:48
124	3499.500	LSE	16:13:48
71	3499.500	LSE	16:13:48
200	3499.500	LSE	16:13:48
69	3499.000	LSE	16:13:15
500	3499.000	LSE	16:13:15
124	3499.000	LSE	16:13:15
269	3499.000	CHIX	16:13:09
591	3499.000	LSE	16:13:00
297	3499.500	BATE	16:12:36
8	3499.500	BATE	16:12:36
271	3500.500	CHIX	16:12:34
377	3500.500	CHIX	16:12:34
13	3500.500	CHIX	16:12:34
517	3501.000	BATE	16:12:33
206	3501.500	LSE	16:12:33
124	3501.500	LSE	16:12:33
200	3501.500	LSE	16:12:33
123	3501.500	LSE	16:12:33
70	3501.000	LSE	16:12:33
200	3501.000	LSE	16:12:33
72	3499.500	CHIX	16:12:24
133	3499.500	CHIX	16:12:24
140	3499.500	CHIX	16:12:24
224	3499.000	LSE	16:12:09
500	3499.000	LSE	16:12:09
89	3499.000	LSE	16:12:09
150	3498.000	LSE	16:11:26
150	3498.000	LSE	16:11:26
546	3497.000	LSE	16:11:20
643	3497.000	CHIX	16:11:20
42	3497.000	CHIX	16:11:20
743	3496.500	LSE	16:10:44
124	3495.500	LSE	16:09:52
200	3495.500	LSE	16:09:52
505	3495.500	LSE	16:09:52
40	3495.500	LSE	16:09:40
63	3496.000	BATE	16:09:14
187	3496.000	BATE	16:09:14
64	3496.000	BATE	16:09:14
46	3496.000	BATE	16:09:14
122	3496.000	BATE	16:09:14
19	3496.000	BATE	16:09:14
24	3496.000	BATE	16:09:14
7	3496.000	BATE	16:09:14
38	3496.000	BATE	16:09:14
3	3496.000	BATE	16:09:14
648	3496.000	CHIX	16:09:13
589	3496.500	LSE	16:09:09
17	3496.000	LSE	16:09:06
68	3496.000	LSE	16:09:06
183	3496.000	LSE	16:09:06
51	3496.000	LSE	16:09:06
613	3495.500	LSE	16:08:26
422	3496.500	LSE	16:08:04
96	3496.500	LSE	16:08:04
216	3496.000	LSE	16:07:49
170	3496.000	LSE	16:07:49
601	3495.500	CHIX	16:07:36
118	3495.500	CHIX	16:07:13
598	3495.500	LSE	16:07:13
147	3494.500	LSE	16:06:48
168	3494.500	LSE	16:06:48
147	3494.500	LSE	16:06:48
51	3494.500	LSE	16:06:47
74	3495.000	LSE	16:06:43
73	3496.000	BATE	16:06:42
309	3496.000	BATE	16:06:42
692	3496.000	CHIX	16:06:42
32	3496.000	LSE	16:06:40
167	3496.000	BATE	16:06:40
100	3496.000	BATE	16:06:40
200	3496.500	LSE	16:06:40
372	3496.500	LSE	16:06:22
119	3496.500	LSE	16:06:21
120	3496.500	LSE	16:06:21
200	3495.500	LSE	16:05:58
601	3495.500	LSE	16:05:53
180	3494.000	LSE	16:05:13
200	3494.000	LSE	16:05:13
81	3494.000	LSE	16:05:13
69	3494.000	LSE	16:05:13
58	3494.000	LSE	16:05:13
124	3493.500	LSE	16:04:56
200	3493.500	LSE	16:04:56
123	3493.000	LSE	16:04:33
124	3493.000	LSE	16:04:33
200	3493.000	LSE	16:04:33
579	3493.000	CHIX	16:04:32
173	3493.500	LSE	16:04:25
124	3494.500	LSE	16:04:00
123	3494.500	LSE	16:04:00
200	3494.500	LSE	16:04:00
617	3494.500	LSE	16:04:00
98	3494.500	LSE	16:03:17
170	3494.500	LSE	16:03:17
200	3494.500	LSE	16:03:17
200	3495.000	LSE	16:03:00
116	3495.000	LSE	16:03:00
124	3495.000	LSE	16:03:00
123	3495.000	LSE	16:03:00
76	3495.000	LSE	16:03:00
663	3495.000	CHIX	16:03:00
180	3495.500	LSE	16:02:46
200	3496.500	LSE	16:02:34
68	3496.500	CHIX	16:02:23
309	3496.500	CHIX	16:02:23
114	3496.500	CHIX	16:02:23
165	3496.500	CHIX	16:02:23
686	3496.500	BATE	16:02:23
186	3497.500	LSE	16:02:15
123	3497.500	LSE	16:02:15
200	3497.500	LSE	16:02:15
200	3497.500	LSE	16:02:13
200	3496.500	LSE	16:01:56
200	3496.500	LSE	16:01:56
200	3496.500	LSE	16:01:56
601	3496.500	LSE	16:01:34
21	3496.500	LSE	16:01:32
695	3496.500	CHIX	16:01:09
170	3496.500	LSE	16:00:57
400	3496.500	LSE	16:00:57
114	3496.500	CHIX	16:00:56
325	3496.000	LSE	16:00:34
255	3496.000	LSE	16:00:34
251	3495.000	LSE	16:00:28
270	3495.500	LSE	15:59:59
230	3495.500	LSE	15:59:59
200	3494.500	LSE	15:59:47
151	3494.500	LSE	15:59:47
73	3494.500	LSE	15:59:40
57	3494.500	LSE	15:59:40
290	3494.500	LSE	15:59:40
275	3493.000	LSE	15:59:09
210	3493.000	LSE	15:59:08
84	3493.000	BATE	15:59:08
134	3493.000	BATE	15:59:01
21	3493.000	BATE	15:59:01
86	3493.500	CHIX	15:58:57
538	3493.500	CHIX	15:58:57
206	3494.000	LSE	15:58:56
124	3494.000	LSE	15:58:56
123	3494.000	LSE	15:58:56
200	3494.000	LSE	15:58:56
200	3494.000	LSE	15:58:56
300	3494.000	LSE	15:58:56
342	3493.000	LSE	15:58:34
1	3493.000	LSE	15:58:34
438	3493.000	LSE	15:58:34
450	3493.000	BATE	15:58:34
196	3493.000	LSE	15:58:08
986	3492.500	LSE	15:57:45
269	3493.000	CHIX	15:56:48
373	3493.000	CHIX	15:56:48
299	3493.500	LSE	15:56:38
316	3493.500	LSE	15:56:38
697	3494.500	CHIX	15:56:27
627	3494.500	LSE	15:56:27
180	3495.000	LSE	15:56:12
305	3495.000	LSE	15:56:04
268	3495.000	LSE	15:56:04
401	3494.500	LSE	15:55:29
428	3493.500	LSE	15:55:05
124	3493.500	LSE	15:55:05
200	3493.500	LSE	15:55:05
143	3495.000	BATE	15:54:35
566	3495.000	BATE	15:54:34
266	3495.500	LSE	15:54:26
234	3495.500	LSE	15:54:26
102	3496.000	LSE	15:54:24
398	3496.000	LSE	15:54:24
656	3496.500	CHIX	15:54:21
200	3497.000	LSE	15:53:43
326	3497.000	LSE	15:53:43
200	3497.000	LSE	15:53:43
500	3497.000	LSE	15:53:43
200	3497.000	LSE	15:52:53
156	3497.500	LSE	15:52:44
123	3497.000	LSE	15:52:26
200	3497.000	LSE	15:52:26
400	3497.000	LSE	15:52:14
507	3497.000	CHIX	15:52:14
119	3497.000	CHIX	15:52:14
20	3497.000	CHIX	15:52:13
111	3497.500	LSE	15:51:51
141	3497.500	LSE	15:51:51
124	3498.000	LSE	15:51:45
123	3498.000	LSE	15:51:45
146	3498.000	LSE	15:51:45
200	3498.000	LSE	15:51:45
522	3497.000	LSE	15:50:55
124	3497.500	LSE	15:50:55
123	3497.500	LSE	15:50:55
200	3497.500	LSE	15:50:55
65	3497.500	LSE	15:50:52
200	3496.000	LSE	15:50:15
24	3496.000	LSE	15:50:15
608	3495.500	BATE	15:50:15
606	3496.000	CHIX	15:50:15
627	3497.000	LSE	15:49:56
272	3497.000	LSE	15:49:50
286	3497.000	LSE	15:49:50
117	3496.500	LSE	15:49:21
123	3496.500	LSE	15:49:21
124	3496.500	LSE	15:49:21
124	3496.500	LSE	15:49:02
123	3496.500	LSE	15:49:02
124	3496.000	LSE	15:48:46
2	3496.000	LSE	15:48:46
581	3496.000	CHIX	15:48:36
200	3497.000	LSE	15:48:24
200	3498.000	LSE	15:48:13
200	3498.000	LSE	15:48:13
82	3498.000	LSE	15:48:12
681	3498.000	CHIX	15:48:12
124	3498.000	LSE	15:47:44
123	3498.000	LSE	15:47:44
245	3498.000	LSE	15:47:44
348	3497.500	LSE	15:47:26
519	3498.000	LSE	15:47:09
100	3498.000	LSE	15:47:09
240	3497.500	LSE	15:47:02
641	3497.500	BATE	15:46:27
522	3498.000	LSE	15:46:24
508	3496.500	LSE	15:45:37
70	3497.000	LSE	15:45:34
179	3497.000	LSE	15:45:34
309	3497.500	CHIX	15:45:34
254	3497.500	CHIX	15:45:34
73	3497.500	CHIX	15:45:34
549	3498.000	LSE	15:45:20
200	3497.500	LSE	15:44:43
640	3497.500	CHIX	15:44:43
190	3498.000	LSE	15:44:35
588	3498.000	LSE	15:44:35
198	3497.000	LSE	15:44:11
284	3497.000	LSE	15:44:11
124	3497.000	LSE	15:44:11
123	3497.000	LSE	15:44:11
172	3497.000	LSE	15:44:11
277	3496.500	LSE	15:43:17
301	3496.500	LSE	15:43:17
563	3495.500	BATE	15:42:48
104	3495.500	BATE	15:42:48
584	3496.000	LSE	15:42:41
180	3496.000	LSE	15:42:31
214	3496.000	LSE	15:42:31
318	3496.000	LSE	15:42:31
180	3495.500	LSE	15:41:58
485	3496.000	CHIX	15:41:44
100	3496.000	CHIX	15:41:44
91	3496.000	CHIX	15:41:42
29	3496.000	CHIX	15:41:42
124	3496.500	LSE	15:41:41
123	3496.500	LSE	15:41:41
71	3496.500	LSE	15:41:41
42	3496.500	LSE	15:41:39
123	3496.500	LSE	15:41:39
124	3496.500	LSE	15:41:39
606	3497.500	LSE	15:40:56
362	3498.000	CHIX	15:40:35
290	3498.000	CHIX	15:40:35
3	3498.000	CHIX	15:40:31
570	3498.000	LSE	15:40:31
124	3498.000	LSE	15:39:57
123	3498.000	LSE	15:39:57
3	3498.000	LSE	15:39:57
200	3498.000	LSE	15:39:57
160	3498.500	LSE	15:39:46
200	3498.500	LSE	15:39:46
123	3498.500	LSE	15:39:46
124	3498.500	LSE	15:39:46
123	3497.000	LSE	15:39:04
111	3497.000	LSE	15:39:04
393	3498.000	CHIX	15:38:58
235	3498.000	CHIX	15:38:58
259	3498.500	LSE	15:38:57
381	3498.500	BATE	15:38:57
193	3498.500	BATE	15:38:57
69	3498.500	BATE	15:38:57
261	3498.500	LSE	15:38:57
24	3499.000	LSE	15:38:44
218	3499.000	LSE	15:38:44
44	3499.000	LSE	15:38:39
166	3499.000	LSE	15:38:39
124	3499.500	LSE	15:38:37
123	3499.500	LSE	15:38:37
200	3499.500	LSE	15:38:37
3	3498.000	LSE	15:38:01
200	3499.000	LSE	15:37:44
124	3499.500	LSE	15:37:44
200	3499.500	LSE	15:37:44
123	3499.500	LSE	15:37:44
300	3499.000	LSE	15:37:16
124	3499.500	LSE	15:37:01
123	3499.500	LSE	15:37:01
200	3499.500	LSE	15:37:01
15	3499.500	LSE	15:36:58
42	3499.500	LSE	15:36:28
275	3499.500	LSE	15:36:28
214	3501.000	CHIX	15:36:24
30	3501.000	CHIX	15:36:24
396	3501.000	CHIX	15:36:24
447	3501.500	LSE	15:36:23
200	3501.500	LSE	15:36:23
572	3501.500	LSE	15:36:23
99	3501.500	CHIX	15:36:23
514	3501.500	CHIX	15:36:23
216	3502.000	LSE	15:35:30
190	3502.000	LSE	15:35:30
276	3502.000	LSE	15:35:30
459	3502.000	LSE	15:35:30
45	3501.500	LSE	15:35:16
566	3501.000	LSE	15:35:00
40	3501.000	LSE	15:35:00
41	3501.000	BATE	15:35:00
81	3501.000	BATE	15:35:00
226	3501.000	BATE	15:35:00
166	3501.000	BATE	15:35:00
140	3501.000	BATE	15:35:00
893	3502.000	LSE	15:33:54
43	3502.000	LSE	15:33:42
111	3501.500	LSE	15:32:58
123	3501.500	LSE	15:32:58
201	3501.500	LSE	15:32:58
124	3501.500	LSE	15:32:58
709	3501.500	CHIX	15:32:54
568	3502.500	LSE	15:32:44
202	3503.000	LSE	15:32:28
397	3503.000	LSE	15:32:28
212	3503.000	LSE	15:31:47
35	3503.000	LSE	15:31:47
200	3503.000	LSE	15:31:47
527	3503.000	LSE	15:31:41
660	3503.000	CHIX	15:31:41
603	3502.000	LSE	15:30:56
393	3502.500	BATE	15:30:40
217	3502.500	BATE	15:30:40
400	3503.000	LSE	15:30:38
839	3503.000	LSE	15:30:38
587	3502.500	LSE	15:29:42
441	3502.500	CHIX	15:29:42
74	3502.500	CHIX	15:29:42
133	3502.500	CHIX	15:29:42
184	3501.500	LSE	15:28:45
100	3501.500	LSE	15:28:45
100	3501.500	LSE	15:28:45
173	3501.500	LSE	15:28:45
502	3503.000	CHIX	15:28:26
193	3503.000	CHIX	15:28:26
563	3503.500	LSE	15:28:22
289	3504.000	LSE	15:28:18
400	3503.500	LSE	15:28:10
123	3503.000	LSE	15:28:01
200	3503.000	LSE	15:28:01
124	3503.000	LSE	15:28:01
277	3506.500	LSE	15:26:43
123	3506.500	LSE	15:26:43
224	3506.500	LSE	15:26:43
577	3506.500	LSE	15:26:43
123	3507.500	LSE	15:26:22
124	3507.500	LSE	15:26:22
551	3507.500	BATE	15:26:22
26	3507.500	BATE	15:26:22
29	3507.500	BATE	15:26:22
26	3507.500	BATE	15:26:20
17	3507.500	BATE	15:26:19
19	3507.500	BATE	15:26:19
7	3507.500	BATE	15:26:19
622	3509.000	CHIX	15:25:49
545	3509.500	LSE	15:25:49
400	3509.000	LSE	15:25:12
200	3509.000	LSE	15:25:11
135	3509.500	CHIX	15:25:10
146	3509.500	CHIX	15:25:10
171	3509.500	CHIX	15:25:10
173	3509.500	CHIX	15:25:10
560	3510.000	LSE	15:25:10
519	3507.500	LSE	15:24:26
200	3508.000	LSE	15:24:19
166	3507.000	LSE	15:23:39
166	3507.000	LSE	15:23:39
316	3510.000	CHIX	15:23:37
599	3510.000	BATE	15:23:37
393	3510.000	CHIX	15:23:37
616	3510.000	LSE	15:23:37
45	3509.500	LSE	15:23:04
272	3509.500	LSE	15:23:04
227	3509.500	LSE	15:23:02
100	3507.000	CHIX	15:22:44
100	3507.000	CHIX	15:22:44
44	3507.000	CHIX	15:22:43
550	3507.000	LSE	15:22:42
123	3507.000	LSE	15:22:24
200	3507.000	LSE	15:22:24
124	3507.000	LSE	15:22:24
123	3506.500	LSE	15:21:48
124	3506.500	LSE	15:21:48
200	3506.500	LSE	15:21:48
123	3505.500	LSE	15:21:29
124	3505.500	LSE	15:21:29
200	3505.500	LSE	15:21:29
123	3505.500	LSE	15:21:26
124	3505.500	LSE	15:21:26
200	3505.500	LSE	15:21:26
595	3508.000	LSE	15:20:34
643	3508.000	CHIX	15:20:34
645	3508.500	BATE	15:20:31
186	3508.500	LSE	15:20:24
115	3508.500	LSE	15:20:24
87	3508.500	LSE	15:20:24
206	3508.500	LSE	15:20:18
400	3508.000	LSE	15:19:59
400	3507.000	LSE	15:19:30
581	3505.500	LSE	15:19:15
711	3505.500	CHIX	15:19:15
544	3506.000	LSE	15:19:10
14	3506.000	LSE	15:19:10
71	3503.500	LSE	15:18:40
344	3503.500	LSE	15:18:40
186	3503.500	LSE	15:18:40
581	3502.500	LSE	15:17:31
532	3503.500	LSE	15:17:14
74	3503.500	LSE	15:17:13
200	3504.000	LSE	15:17:12
124	3504.000	LSE	15:17:12
620	3502.000	LSE	15:16:41
603	3502.000	CHIX	15:16:41
108	3502.000	CHIX	15:16:41
400	3502.500	LSE	15:16:37
527	3501.000	LSE	15:16:03
123	3501.000	LSE	15:15:50
425	3500.000	BATE	15:15:08
446	3500.000	LSE	15:15:08
682	3500.000	CHIX	15:15:08
187	3500.000	BATE	15:15:08
114	3500.000	LSE	15:15:08
20	3500.000	CHIX	15:15:08
47	3500.000	BATE	15:15:08
123	3501.000	LSE	15:15:00
124	3501.000	LSE	15:15:00
200	3501.000	LSE	15:15:00
200	3499.500	LSE	15:14:29
123	3499.500	LSE	15:14:29
120	3499.500	LSE	15:14:29
124	3499.500	LSE	15:14:29
243	3499.000	LSE	15:14:15
400	3499.500	LSE	15:14:08
327	3500.000	LSE	15:13:35
17	3500.000	LSE	15:13:25
166	3500.000	LSE	15:13:24
582	3502.000	LSE	15:13:00
710	3503.500	CHIX	15:12:35
174	3504.000	LSE	15:12:35
345	3504.000	LSE	15:12:35
200	3504.500	LSE	15:12:25
614	3503.500	LSE	15:12:01
598	3503.500	BATE	15:12:01
117	3504.500	LSE	15:11:35
400	3504.500	LSE	15:11:35
263	3504.500	LSE	15:11:35
117	3504.500	LSE	15:11:35
104	3504.500	LSE	15:11:07
99	3504.500	LSE	15:11:06
203	3505.000	CHIX	15:10:41
450	3505.000	CHIX	15:10:40
43	3505.000	CHIX	15:10:40
139	3506.000	LSE	15:10:36
367	3506.000	LSE	15:10:36
94	3506.000	LSE	15:10:35
200	3507.000	LSE	15:10:14
29	3507.000	LSE	15:10:14
21	3507.000	LSE	15:10:14
42	3507.000	LSE	15:10:13
42	3507.000	LSE	15:10:13
398	3507.000	LSE	15:10:09
630	3507.500	LSE	15:09:41
576	3507.500	LSE	15:09:30
186	3507.500	CHIX	15:09:05
229	3507.500	CHIX	15:09:05
257	3507.500	CHIX	15:09:05
290	3508.000	CHIX	15:08:48
419	3508.000	BATE	15:08:48
200	3508.000	BATE	15:08:48
400	3508.000	CHIX	15:08:48
518	3508.500	LSE	15:08:48
123	3509.000	LSE	15:08:46
124	3509.000	LSE	15:08:46
200	3509.000	LSE	15:08:46
200	3508.000	LSE	15:08:00
13	3508.000	LSE	15:08:00
65	3508.000	LSE	15:08:00
12	3508.000	LSE	15:08:00
89	3508.000	LSE	15:08:00
198	3508.000	LSE	15:08:00
40	3508.000	LSE	15:08:00
29	3508.000	LSE	15:08:00
108	3508.000	LSE	15:08:00
566	3507.500	LSE	15:07:45
949	3508.500	LSE	15:06:53
630	3508.000	LSE	15:06:38
36	3507.000	LSE	15:06:31
120	3507.500	CHIX	15:05:43
231	3507.500	CHIX	15:05:42
5	3507.500	CHIX	15:05:41
200	3508.000	LSE	15:05:39
123	3508.000	LSE	15:05:39
124	3508.000	LSE	15:05:39
117	3507.500	CHIX	15:05:32
58	3507.500	CHIX	15:05:32
60	3507.500	CHIX	15:05:32
47	3507.500	CHIX	15:05:32
58	3507.500	CHIX	15:05:32
281	3508.000	LSE	15:05:32
282	3508.000	LSE	15:05:32
566	3510.500	LSE	15:05:03
400	3510.500	LSE	15:04:42
191	3510.500	LSE	15:04:19
580	3510.500	CHIX	15:04:19
412	3510.500	LSE	15:04:19
466	3511.000	BATE	15:04:18
161	3511.000	BATE	15:04:18
41	3511.000	BATE	15:04:18
255	3511.500	LSE	15:03:55
200	3511.500	LSE	15:03:55
111	3511.500	LSE	15:03:53
456	3511.500	LSE	15:03:53
639	3512.000	CHIX	15:03:25
123	3512.500	LSE	15:03:24
124	3512.500	LSE	15:03:24
200	3512.500	LSE	15:03:24
427	3512.500	LSE	15:03:17
124	3512.500	LSE	15:03:09
123	3512.500	LSE	15:03:09
200	3512.500	LSE	15:03:09
200	3511.500	LSE	15:02:50
322	3512.000	CHIX	15:02:34
522	3512.000	LSE	15:02:27
28	3512.000	CHIX	15:02:24
455	3513.000	LSE	15:02:19
144	3513.000	LSE	15:02:19
202	3512.000	CHIX	15:01:49
59	3512.000	CHIX	15:01:49
508	3513.000	LSE	15:01:49
200	3512.500	LSE	15:01:28
200	3512.500	LSE	15:01:27
582	3514.500	BATE	15:01:10
593	3515.000	CHIX	15:01:10
600	3515.500	LSE	15:01:10
402	3516.000	CHIX	15:01:05
210	3516.000	CHIX	15:01:05
210	3516.500	LSE	15:01:01
174	3514.000	BATE	15:00:37
71	3514.500	LSE	15:00:37
200	3514.500	LSE	15:00:37
124	3514.500	LSE	15:00:37
123	3514.500	LSE	15:00:37
138	3515.000	LSE	15:00:30
201	3515.000	LSE	15:00:30
178	3515.000	LSE	15:00:30
626	3515.000	LSE	14:59:59
400	3514.000	LSE	14:59:41
483	3513.500	LSE	14:59:41
108	3513.500	LSE	14:59:41
79	3514.000	LSE	14:59:37
147	3514.000	LSE	14:59:37
372	3514.000	LSE	14:59:20
98	3515.000	LSE	14:58:32
535	3515.000	LSE	14:58:28
124	3515.500	LSE	14:58:26
123	3515.500	LSE	14:58:26
682	3515.500	CHIX	14:58:26
21	3515.500	CHIX	14:58:26
599	3515.500	LSE	14:58:26
123	3515.500	LSE	14:57:43
111	3516.000	LSE	14:57:43
123	3516.000	LSE	14:57:43
124	3516.000	LSE	14:57:43
200	3516.000	LSE	14:57:43
262	3515.500	BATE	14:57:43
337	3515.500	BATE	14:57:43
54	3515.500	BATE	14:57:43
535	3516.000	LSE	14:57:39
28	3516.000	LSE	14:57:37
123	3516.500	LSE	14:57:07
51	3516.000	LSE	14:57:07
615	3516.000	CHIX	14:57:07
15	3516.000	LSE	14:56:33
337	3516.000	LSE	14:56:33
175	3516.000	LSE	14:56:33
508	3516.500	LSE	14:56:33
59	3516.000	LSE	14:55:54
556	3516.000	LSE	14:55:54
590	3517.000	LSE	14:55:53
527	3517.500	CHIX	14:55:49
33	3517.500	CHIX	14:55:49
70	3517.500	CHIX	14:55:49
20	3517.500	CHIX	14:55:49
111	3517.000	LSE	14:55:04
123	3517.000	LSE	14:55:04
124	3517.000	LSE	14:55:04
200	3517.000	LSE	14:55:04
550	3517.000	LSE	14:54:52
41	3517.000	LSE	14:54:52
123	3517.000	LSE	14:54:22
124	3517.000	LSE	14:54:22
200	3517.000	LSE	14:54:22
662	3520.500	BATE	14:54:08
494	3520.500	CHIX	14:54:08
142	3520.500	CHIX	14:54:05
135	3522.000	LSE	14:53:57
200	3522.000	LSE	14:53:57
124	3522.000	LSE	14:53:57
123	3522.000	LSE	14:53:57
613	3522.500	LSE	14:53:41
400	3521.000	LSE	14:53:23
200	3521.000	LSE	14:53:18
124	3521.000	LSE	14:53:18
123	3521.000	LSE	14:53:18
428	3518.000	LSE	14:52:57
182	3518.000	LSE	14:52:57
294	3518.500	CHIX	14:52:57
379	3518.500	CHIX	14:52:57
74	3520.000	CHIX	14:52:30
200	3520.000	CHIX	14:52:30
335	3520.000	CHIX	14:52:30
103	3520.500	BATE	14:52:30
139	3520.500	BATE	14:52:30
55	3520.500	BATE	14:52:30
280	3520.500	BATE	14:52:26
404	3521.000	CHIX	14:52:26
189	3521.000	CHIX	14:52:26
583	3521.000	LSE	14:52:26
555	3521.500	LSE	14:52:20
472	3520.500	LSE	14:52:11
122	3520.500	LSE	14:52:11
38	3517.500	BATE	14:51:25
240	3518.000	LSE	14:51:08
125	3518.000	LSE	14:51:08
175	3518.000	LSE	14:51:08
67	3518.000	LSE	14:51:08
719	3518.000	LSE	14:50:42
150	3517.000	LSE	14:50:37
400	3516.500	LSE	14:50:35
116	3515.000	CHIX	14:50:08
540	3515.500	LSE	14:49:53
123	3515.500	LSE	14:49:53
326	3515.500	LSE	14:49:53
225	3515.500	LSE	14:49:52
623	3517.000	LSE	14:49:11
111	3517.500	LSE	14:49:00
123	3517.500	LSE	14:49:00
117	3517.500	LSE	14:49:00
646	3517.500	CHIX	14:48:47
530	3517.500	LSE	14:48:38
44	3517.500	LSE	14:48:38
42	3518.000	LSE	14:48:17
114	3518.000	LSE	14:48:17
14	3518.000	LSE	14:48:17
12	3518.000	LSE	14:48:17
420	3518.000	LSE	14:48:17
405	3518.500	BATE	14:48:12
264	3519.000	LSE	14:48:12
251	3518.500	BATE	14:48:12
623	3519.000	CHIX	14:48:12
360	3519.000	LSE	14:48:07
400	3518.000	LSE	14:47:47
555	3518.000	LSE	14:47:47
400	3515.000	LSE	14:47:05
22	3515.000	LSE	14:47:05
496	3515.000	LSE	14:47:01
51	3515.000	LSE	14:47:01
525	3515.000	LSE	14:46:26
124	3515.500	LSE	14:46:26
200	3515.500	LSE	14:46:26
123	3515.500	LSE	14:46:26
124	3515.500	LSE	14:46:26
123	3515.500	LSE	14:46:26
393	3515.500	BATE	14:46:26
348	3515.500	CHIX	14:46:26
280	3515.500	CHIX	14:46:26
25	3515.500	CHIX	14:46:23
58	3515.500	CHIX	14:46:23
15	3515.500	CHIX	14:46:23
49	3515.500	BATE	14:46:23
214	3515.500	CHIX	14:46:23
36	3515.500	BATE	14:46:23
112	3515.500	CHIX	14:46:23
103	3515.500	CHIX	14:46:23
33	3515.500	BATE	14:46:23
100	3515.500	CHIX	14:46:23
96	3515.500	CHIX	14:46:19
121	3515.500	BATE	14:46:19
494	3515.500	LSE	14:46:19
25	3515.500	BATE	14:46:19
26	3515.500	BATE	14:46:19
29	3515.500	BATE	14:46:19
81	3515.500	LSE	14:46:16
19	3515.500	LSE	14:46:13
759	3515.000	LSE	14:45:32
400	3514.500	LSE	14:45:14
105	3515.000	LSE	14:44:52
200	3515.000	LSE	14:44:52
123	3515.000	LSE	14:44:52
124	3515.000	LSE	14:44:52
24	3517.500	CHIX	14:44:39
15	3517.500	CHIX	14:44:39
108	3517.500	CHIX	14:44:39
192	3517.500	CHIX	14:44:39
100	3517.500	CHIX	14:44:39
12	3517.500	CHIX	14:44:39
29	3517.500	CHIX	14:44:39
229	3517.500	LSE	14:44:39
176	3517.500	CHIX	14:44:39
222	3517.500	LSE	14:44:39
78	3517.500	LSE	14:44:39
567	3517.000	LSE	14:44:13
618	3517.000	LSE	14:44:05
62	3516.500	LSE	14:44:00
55	3516.500	LSE	14:44:00
363	3518.500	CHIX	14:43:30
603	3518.500	LSE	14:43:30
248	3518.500	CHIX	14:43:30
89	3519.000	LSE	14:43:11
468	3519.000	LSE	14:43:11
533	3519.500	LSE	14:43:04
539	3519.000	LSE	14:42:51
400	3518.500	LSE	14:42:36
336	3518.000	BATE	14:42:26
173	3518.000	BATE	14:42:26
201	3518.000	BATE	14:42:26
101	3518.500	CHIX	14:42:26
499	3518.500	CHIX	14:42:26
542	3519.500	LSE	14:42:09
57	3520.000	LSE	14:42:05
534	3520.000	LSE	14:42:05
616	3516.500	LSE	14:41:30
124	3517.500	LSE	14:41:24
200	3517.500	LSE	14:41:24
123	3517.500	LSE	14:41:24
111	3517.500	LSE	14:41:24
597	3516.500	CHIX	14:41:10
532	3517.500	LSE	14:41:07
400	3517.000	LSE	14:40:57
124	3517.000	LSE	14:40:36
123	3517.000	LSE	14:40:36
33	3517.000	LSE	14:40:36
500	3517.000	LSE	14:40:36
108	3516.500	LSE	14:40:00
489	3516.500	LSE	14:40:00
654	3516.500	BATE	14:40:00
670	3516.500	CHIX	14:40:00
347	3516.500	LSE	14:40:00
349	3516.500	LSE	14:40:00
74	3517.000	LSE	14:39:59
465	3517.000	LSE	14:39:59
96	3517.500	CHIX	14:39:12
213	3517.500	CHIX	14:39:12
305	3517.500	CHIX	14:39:12
484	3518.000	LSE	14:39:08
36	3518.000	LSE	14:39:08
50	3518.500	LSE	14:39:05
580	3518.500	LSE	14:39:05
359	3517.000	LSE	14:38:42
8	3516.000	LSE	14:38:28
556	3516.000	LSE	14:38:28
57	3516.500	LSE	14:38:22
496	3516.500	LSE	14:38:22
535	3517.500	LSE	14:38:15
542	3517.500	LSE	14:37:58
643	3517.500	CHIX	14:37:58
692	3517.500	BATE	14:37:58
520	3518.000	LSE	14:37:56
594	3518.000	LSE	14:37:34
379	3519.500	CHIX	14:37:01
100	3519.500	CHIX	14:37:01
100	3519.500	CHIX	14:37:01
70	3519.500	CHIX	14:37:01
632	3519.500	CHIX	14:37:01
203	3520.000	LSE	14:37:00
324	3520.000	LSE	14:37:00
500	3520.000	LSE	14:36:49
85	3520.000	LSE	14:36:49
214	3520.000	LSE	14:36:49
236	3520.000	LSE	14:36:49
564	3519.500	LSE	14:36:20
581	3520.000	LSE	14:36:19
463	3520.500	LSE	14:36:13
200	3520.500	LSE	14:36:13
98	3520.000	LSE	14:36:12
99	3520.000	LSE	14:36:12
200	3520.000	LSE	14:36:12
229	3516.000	BATE	14:35:15
240	3516.000	BATE	14:35:14
237	3516.000	BATE	14:35:14
670	3516.500	CHIX	14:35:14
94	3517.000	LSE	14:35:11
516	3517.000	LSE	14:35:11
521	3517.500	LSE	14:35:10
31	3516.500	LSE	14:34:59
688	3516.500	LSE	14:34:59
276	3517.000	LSE	14:34:59
317	3517.000	LSE	14:34:59
200	3516.500	LSE	14:34:47
297	3515.000	LSE	14:34:18
140	3515.000	LSE	14:34:18
82	3515.000	LSE	14:34:18
532	3517.000	LSE	14:34:13
188	3517.500	CHIX	14:34:08
399	3517.500	CHIX	14:34:08
640	3517.500	LSE	14:34:08
571	3518.000	LSE	14:34:06
589	3518.000	BATE	14:34:06
691	3518.000	CHIX	14:34:06
535	3518.500	LSE	14:33:47
642	3518.000	CHIX	14:33:34
511	3518.500	BATE	14:33:32
131	3518.500	BATE	14:33:32
567	3519.000	LSE	14:33:32
150	3519.500	LSE	14:33:25
148	3518.500	LSE	14:33:15
73	3518.000	LSE	14:33:15
180	3518.500	LSE	14:33:15
111	3518.500	LSE	14:33:15
200	3518.500	LSE	14:33:15
73	3518.500	LSE	14:33:15
153	3518.000	LSE	14:33:11
610	3517.500	LSE	14:33:08
85	3518.000	LSE	14:33:08
33	3518.000	LSE	14:33:08
109	3518.000	LSE	14:33:08
200	3517.500	LSE	14:33:01
530	3517.000	LSE	14:32:49
42	3517.000	LSE	14:32:49
564	3516.000	LSE	14:32:39
56	3516.000	LSE	14:32:39
4	3516.000	CHIX	14:32:27
376	3516.000	CHIX	14:32:26
68	3516.000	CHIX	14:32:26
100	3516.000	CHIX	14:32:26
100	3516.000	CHIX	14:32:26
273	3516.500	LSE	14:32:26
260	3516.500	LSE	14:32:26
200	3517.000	LSE	14:32:26
244	3515.500	BATE	14:32:00
621	3515.500	LSE	14:32:00
478	3515.500	CHIX	14:32:00
229	3515.500	CHIX	14:32:00
50	3515.500	BATE	14:32:00
8	3515.500	CHIX	14:32:00
221	3515.500	CHIX	14:32:00
19	3515.500	CHIX	14:32:00
656	3515.500	BATE	14:32:00
449	3515.500	CHIX	14:32:00
570	3515.500	LSE	14:32:00
400	3516.000	LSE	14:31:50
17	3514.000	CHIX	14:31:30
602	3515.000	LSE	14:31:29
657	3515.000	CHIX	14:31:29
534	3515.500	LSE	14:31:23
534	3515.500	LSE	14:31:23
675	3515.500	LSE	14:31:23
120	3509.500	CHIX	14:31:02
652	3509.500	CHIX	14:31:02
20	3509.500	CHIX	14:31:02
514	3510.000	LSE	14:31:02
129	3510.000	LSE	14:31:00
631	3509.000	LSE	14:30:44
662	3509.000	LSE	14:30:28
530	3509.500	LSE	14:30:28
141	3508.500	LSE	14:30:08
430	3508.500	LSE	14:30:08
604	3506.000	LSE	14:29:55
92	3506.500	LSE	14:29:55
321	3506.500	LSE	14:29:55
8	3506.500	LSE	14:29:55
400	3501.000	LSE	14:29:01
53	3501.500	LSE	14:28:30
337	3501.500	LSE	14:28:30
48	3501.500	LSE	14:28:30
70	3501.500	LSE	14:28:30
26	3502.500	LSE	14:27:55
308	3502.500	LSE	14:27:55
99	3502.500	LSE	14:27:55
103	3502.500	LSE	14:27:55
139	3502.500	LSE	14:27:55
10	3502.500	LSE	14:27:55
424	3502.500	LSE	14:27:55
99	3502.500	LSE	14:27:27
173	3502.500	LSE	14:27:27
279	3503.000	CHIX	14:27:22
16	3503.000	CHIX	14:27:22
54	3503.000	CHIX	14:27:22
122	3503.000	CHIX	14:27:15
153	3503.000	CHIX	14:27:05
200	3506.000	LSE	14:26:39
11	3506.000	BATE	14:26:39
504	3506.500	LSE	14:26:39
21	3506.000	BATE	14:26:39
32	3506.000	BATE	14:26:39
13	3506.000	BATE	14:26:39
12	3506.000	BATE	14:26:39
561	3506.000	BATE	14:26:39
45	3506.000	BATE	14:26:39
33	3506.500	LSE	14:26:39
23	3506.500	LSE	14:26:39
185	3506.500	LSE	14:26:39
25	3506.500	LSE	14:26:36
372	3506.500	LSE	14:26:36
17	3506.500	LSE	14:26:36
46	3505.500	LSE	14:26:06
117	3507.000	CHIX	14:25:02
527	3507.000	CHIX	14:25:02
174	3507.500	LSE	14:25:01
62	3507.500	LSE	14:25:01
375	3507.500	LSE	14:25:01
426	3508.000	LSE	14:24:53
92	3508.000	LSE	14:24:53
500	3507.500	LSE	14:23:55
78	3507.500	LSE	14:23:55
244	3509.500	LSE	14:23:06
230	3509.500	LSE	14:22:32
402	3509.500	LSE	14:22:32
695	3510.000	CHIX	14:22:32
509	3510.500	LSE	14:22:32
6	3510.000	BATE	14:21:23
338	3510.000	BATE	14:21:23
553	3510.000	LSE	14:21:23
283	3510.000	BATE	14:21:23
153	3511.000	LSE	14:20:20
112	3511.000	LSE	14:20:20
88	3511.000	LSE	14:20:20
205	3511.000	LSE	14:20:20
670	3510.500	CHIX	14:19:36
46	3511.500	LSE	14:18:43
97	3511.500	LSE	14:18:43
200	3511.500	LSE	14:18:43
190	3511.000	LSE	14:18:43
200	3511.000	LSE	14:18:16
150	3511.000	LSE	14:18:03
512	3512.000	LSE	14:16:57
24	3512.500	CHIX	14:16:56
35	3512.500	CHIX	14:16:56
527	3512.500	CHIX	14:16:56
576	3513.000	LSE	14:16:17
538	3515.000	LSE	14:15:34
4	3515.000	LSE	14:15:34
67	3515.500	LSE	14:15:17
181	3515.000	LSE	14:15:17
175	3514.000	LSE	14:14:35
93	3516.000	LSE	14:13:50
113	3516.000	LSE	14:13:50
331	3516.000	LSE	14:13:50
47	3518.500	CHIX	14:12:33
128	3518.500	CHIX	14:12:32
563	3518.500	LSE	14:12:32
288	3518.500	CHIX	14:12:32
210	3518.500	CHIX	14:12:27
607	3519.000	BATE	14:12:11
19	3519.000	BATE	14:12:11
6	3519.000	BATE	14:12:11
7	3519.000	BATE	14:12:11
9	3519.000	BATE	14:12:11
165	3520.500	LSE	14:11:40
180	3520.500	LSE	14:11:40
611	3520.500	LSE	14:11:40
592	3521.000	LSE	14:10:00
61	3521.000	CHIX	14:10:00
593	3521.000	CHIX	14:10:00
590	3520.000	LSE	14:09:29
318	3520.000	LSE	14:08:43
287	3520.000	LSE	14:08:43
534	3519.500	LSE	14:06:47
1	3520.500	BATE	14:06:18
90	3520.500	BATE	14:06:18
124	3520.500	BATE	14:06:17
9	3520.500	BATE	14:06:17
42	3520.500	CHIX	14:06:17
14	3520.500	BATE	14:06:17
379	3520.500	CHIX	14:06:17
131	3520.500	BATE	14:06:17
947	3521.000	LSE	14:06:17
255	3520.500	CHIX	14:06:17
13	3520.500	BATE	14:06:17
223	3520.500	BATE	14:06:17
10	3520.500	BATE	14:06:17
15	3521.000	LSE	14:06:17
33	3521.000	LSE	14:06:17
38	3517.000	CHIX	14:05:01
413	3515.500	LSE	14:04:20
103	3515.500	LSE	14:04:20
71	3514.000	LSE	14:03:44
146	3514.000	LSE	14:02:43
170	3514.000	LSE	14:02:43
26	3514.000	LSE	14:02:43
342	3514.000	LSE	14:02:43
585	3514.000	CHIX	14:02:43
275	3514.000	LSE	14:02:43
82	3514.000	LSE	14:00:41
176	3514.000	LSE	14:00:41
82	3514.000	LSE	14:00:41
104	3514.000	LSE	14:00:41
69	3514.000	LSE	14:00:38
598	3515.500	LSE	14:00:01
200	3516.000	LSE	13:59:57
105	3516.000	LSE	13:59:57
81	3516.000	LSE	13:59:57
84	3517.500	LSE	13:58:25
106	3517.500	LSE	13:58:25
497	3517.500	LSE	13:58:25
682	3517.500	CHIX	13:58:25
644	3517.000	BATE	13:57:07
18	3517.000	BATE	13:56:58
32	3517.000	BATE	13:56:58
610	3517.500	LSE	13:56:57
709	3518.000	CHIX	13:56:01
74	3518.000	LSE	13:55:57
245	3518.000	LSE	13:55:57
256	3518.000	LSE	13:55:41
105	3518.000	LSE	13:55:13
170	3518.000	LSE	13:55:13
253	3518.500	LSE	13:55:13
324	3516.500	LSE	13:53:34
304	3515.500	LSE	13:52:09
300	3515.500	LSE	13:52:09
624	3517.000	LSE	13:51:16
627	3519.500	CHIX	13:50:09
604	3520.000	LSE	13:50:01
561	3520.000	LSE	13:49:18
200	3521.000	LSE	13:49:07
106	3521.000	LSE	13:49:07
105	3521.000	LSE	13:49:07
4	3520.000	BATE	13:47:22
81	3520.000	BATE	13:47:20
60	3520.000	BATE	13:47:20
500	3520.000	BATE	13:47:20
659	3520.000	CHIX	13:47:15
35	3520.000	BATE	13:47:15
604	3520.500	LSE	13:46:55
522	3520.000	LSE	13:45:31
236	3520.500	LSE	13:44:17
200	3520.500	LSE	13:44:17
166	3521.000	LSE	13:44:12
534	3518.000	LSE	13:43:59
504	3518.500	CHIX	13:42:58
182	3518.500	CHIX	13:42:43
510	3520.000	LSE	13:42:26
527	3517.500	LSE	13:41:35
552	3518.000	LSE	13:40:08
97	3520.000	LSE	13:38:58
105	3520.000	LSE	13:38:58
200	3520.000	LSE	13:38:58
174	3519.500	LSE	13:38:58
619	3520.000	LSE	13:38:58
41	3520.000	CHIX	13:38:58
636	3520.000	CHIX	13:38:58
89	3520.000	BATE	13:38:08
500	3520.000	BATE	13:38:07
113	3520.000	BATE	13:38:07
562	3521.000	LSE	13:37:23
200	3523.000	LSE	13:35:47
360	3523.000	LSE	13:35:47
611	3525.000	LSE	13:35:09
633	3525.000	CHIX	13:35:09
608	3524.000	LSE	13:34:13
549	3522.500	LSE	13:32:58
596	3523.000	LSE	13:32:41
454	3523.000	BATE	13:32:41
48	3523.000	BATE	13:32:41
117	3523.000	BATE	13:32:41
3	3523.500	CHIX	13:32:35
46	3523.500	CHIX	13:32:34
55	3523.500	CHIX	13:32:34
280	3523.500	CHIX	13:32:34
27	3523.500	CHIX	13:32:34
276	3523.500	CHIX	13:32:34
592	3524.000	LSE	13:32:32
193	3524.500	LSE	13:32:31
582	3520.500	LSE	13:30:26
68	3520.500	LSE	13:30:26
700	3520.500	CHIX	13:30:26
93	3520.500	LSE	13:30:00
128	3520.500	LSE	13:30:00
150	3520.500	LSE	13:30:00
50	3520.500	LSE	13:30:00
21	3520.500	LSE	13:30:00
235	3521.000	LSE	13:28:44
291	3521.000	LSE	13:28:44
489	3521.000	LSE	13:27:30
551	3520.000	LSE	13:26:59
200	3520.500	LSE	13:26:12
100	3520.000	LSE	13:24:37
65	3520.000	LSE	13:24:37
435	3520.000	CHIX	13:24:37
260	3520.000	CHIX	13:24:37
67	3520.000	LSE	13:24:12
230	3520.000	LSE	13:23:53
154	3520.000	LSE	13:23:53
44	3519.000	BATE	13:22:20
16	3519.000	BATE	13:22:20
143	3519.000	BATE	13:22:20
113	3519.000	BATE	13:22:20
204	3519.000	BATE	13:22:20
113	3519.000	BATE	13:22:20
24	3519.500	LSE	13:22:20
589	3519.500	LSE	13:22:20
626	3519.000	LSE	13:21:24
106	3519.000	LSE	13:21:08
105	3519.000	LSE	13:21:08
67	3519.000	LSE	13:21:08
159	3517.500	CHIX	13:19:24
428	3517.500	CHIX	13:19:23
581	3517.000	LSE	13:18:44
60	3515.500	LSE	13:17:53
327	3515.500	LSE	13:17:53
514	3512.500	LSE	13:16:30
596	3511.000	CHIX	13:15:02
497	3511.500	LSE	13:15:02
53	3511.500	LSE	13:15:02
200	3513.500	LSE	13:12:29
97	3513.500	LSE	13:12:29
99	3513.500	LSE	13:12:29
119	3513.500	LSE	13:12:29
566	3514.000	LSE	13:11:11
287	3514.500	LSE	13:10:27
300	3514.500	LSE	13:10:27
659	3514.500	CHIX	13:10:27
97	3515.000	BATE	13:09:06
451	3515.000	BATE	13:09:06
16	3515.000	BATE	13:09:06
101	3515.000	BATE	13:09:06
170	3515.000	LSE	13:07:58
200	3515.000	LSE	13:07:58
43	3515.000	LSE	13:07:58
97	3515.000	LSE	13:07:58
553	3515.000	LSE	13:07:58
210	3517.000	LSE	13:05:51
329	3517.000	LSE	13:05:51
255	3517.000	LSE	13:05:51
635	3518.500	CHIX	13:04:02
27	3519.000	LSE	13:04:00
509	3519.000	LSE	13:04:00
209	3519.500	LSE	13:03:49
193	3519.500	LSE	13:03:49
209	3519.500	LSE	13:03:49
29	3519.500	LSE	13:03:36
200	3519.000	LSE	13:03:35
418	3515.500	LSE	13:01:07
114	3515.500	LSE	13:01:07
511	3517.000	CHIX	12:59:47
90	3517.000	CHIX	12:59:47
559	3517.500	LSE	12:59:44
97	3519.000	LSE	12:57:52
99	3519.000	LSE	12:57:52
200	3519.000	LSE	12:57:52
482	3517.000	BATE	12:56:35
11	3517.000	BATE	12:56:35
142	3517.000	BATE	12:56:35
168	3517.500	LSE	12:56:26
459	3517.500	LSE	12:56:26
547	3519.000	CHIX	12:54:57
100	3519.000	CHIX	12:54:57
631	3520.000	LSE	12:54:52
601	3519.000	LSE	12:54:06
633	3520.000	LSE	12:54:04
514	3516.500	LSE	12:51:59
18	3516.500	LSE	12:51:59
602	3516.000	LSE	12:49:40
669	3516.000	CHIX	12:48:20
580	3517.000	LSE	12:48:11
442	3518.000	BATE	12:46:19
128	3518.000	BATE	12:46:19
618	3519.500	CHIX	12:46:02
604	3522.000	LSE	12:45:55
606	3521.000	LSE	12:45:39
96	3519.000	LSE	12:45:02
200	3519.000	LSE	12:45:02
396	3519.000	LSE	12:45:02
118	3518.000	LSE	12:42:11
225	3518.000	LSE	12:42:11
550	3518.500	LSE	12:42:10
43	3518.000	CHIX	12:40:02
174	3518.000	CHIX	12:40:02
435	3518.000	CHIX	12:40:02
37	3518.000	CHIX	12:40:02
390	3518.500	LSE	12:40:02
173	3518.500	LSE	12:40:02
379	3519.000	LSE	12:38:34
243	3519.000	LSE	12:38:34
627	3521.000	LSE	12:36:18
84	3521.500	LSE	12:36:13
551	3522.500	LSE	12:36:13
600	3522.500	BATE	12:36:13
663	3522.500	CHIX	12:36:13
48	3522.500	LSE	12:32:25
154	3522.500	LSE	12:32:25
237	3522.500	LSE	12:32:25
111	3522.500	LSE	12:32:25
529	3522.000	LSE	12:32:25
78	3522.000	LSE	12:32:25
525	3522.500	LSE	12:30:21
542	3522.000	LSE	12:29:42
633	3521.000	CHIX	12:28:25
640	3521.500	LSE	12:28:23
507	3520.500	LSE	12:27:28
537	3519.000	LSE	12:23:46
669	3519.000	BATE	12:23:46
20	3519.500	CHIX	12:23:34
550	3519.500	CHIX	12:23:34
312	3519.500	LSE	12:22:49
149	3519.500	LSE	12:22:49
151	3519.500	LSE	12:22:49
599	3518.000	LSE	12:21:32
82	3518.000	BATE	12:21:32
255	3518.000	CHIX	12:21:32
46	3518.000	BATE	12:21:32
35	3518.000	CHIX	12:21:32
490	3520.500	LSE	12:18:59
118	3520.500	LSE	12:18:59
508	3521.000	LSE	12:18:59
539	3521.500	LSE	12:17:30
608	3522.500	LSE	12:16:10
307	3522.500	CHIX	12:16:10
364	3522.500	CHIX	12:16:10
479	3524.000	LSE	12:14:24
145	3524.000	LSE	12:14:24
526	3525.500	LSE	12:14:20
55	3525.500	LSE	12:13:30
23	3525.500	LSE	12:13:30
161	3525.500	LSE	12:13:30
88	3525.500	LSE	12:13:30
271	3525.500	LSE	12:13:30
315	3525.500	CHIX	12:13:30
300	3525.500	CHIX	12:13:30
18	3525.500	CHIX	12:13:30
604	3525.500	LSE	12:09:04
84	3521.500	BATE	12:07:52
93	3521.500	BATE	12:07:52
272	3521.500	BATE	12:07:52
252	3521.500	BATE	12:07:52
335	3524.000	LSE	12:07:11
240	3524.000	LSE	12:07:11
69	3525.000	CHIX	12:06:20
300	3525.000	CHIX	12:06:20
247	3525.000	CHIX	12:06:20
303	3525.500	LSE	12:05:53
240	3525.500	LSE	12:05:53
622	3526.500	LSE	12:05:29
158	3527.000	LSE	12:05:22
200	3527.000	LSE	12:05:22
190	3527.000	LSE	12:05:22
200	3524.500	LSE	12:04:32
117	3527.500	CHIX	12:02:05
35	3527.500	CHIX	12:02:05
373	3527.500	CHIX	12:02:05
605	3527.500	LSE	12:02:05
156	3527.500	CHIX	12:02:05
289	3528.500	LSE	12:02:00
59	3528.500	LSE	12:02:00
201	3530.000	LSE	12:01:56
53	3530.000	LSE	12:01:56
97	3530.000	LSE	12:01:56
99	3530.000	LSE	12:01:56
180	3530.000	LSE	12:01:56
31	3529.000	BATE	12:01:56
589	3529.500	CHIX	12:01:56
400	3529.000	BATE	12:01:56
238	3529.000	BATE	12:01:56
343	3525.000	LSE	11:59:50
199	3525.000	LSE	11:59:50
263	3524.000	LSE	11:58:50
313	3524.000	LSE	11:58:50
466	3525.500	LSE	11:57:31
113	3525.500	LSE	11:57:31
579	3527.000	LSE	11:55:51
706	3527.000	CHIX	11:55:51
200	3527.500	LSE	11:54:29
335	3527.500	LSE	11:54:29
383	3527.500	LSE	11:54:29
306	3527.500	LSE	11:54:29
96	3526.000	LSE	11:53:50
540	3525.500	LSE	11:51:42
635	3526.000	LSE	11:50:50
565	3525.000	CHIX	11:50:02
42	3525.000	CHIX	11:50:02
29	3525.000	CHIX	11:50:02
556	3525.000	LSE	11:47:57
393	3525.500	BATE	11:47:57
263	3525.500	BATE	11:47:57
534	3526.000	LSE	11:47:25
569	3528.000	LSE	11:45:32
533	3528.000	LSE	11:43:55
190	3528.000	CHIX	11:43:55
385	3528.000	CHIX	11:43:55
557	3530.000	LSE	11:42:13
577	3529.500	LSE	11:41:02
626	3531.000	CHIX	11:39:53
194	3532.500	LSE	11:39:31
292	3532.500	LSE	11:39:31
48	3532.500	LSE	11:39:31
23	3532.500	LSE	11:39:31
516	3529.000	LSE	11:38:19
9	3529.000	LSE	11:38:19
457	3529.500	LSE	11:36:38
107	3529.500	LSE	11:36:36
161	3531.000	LSE	11:35:06
46	3531.000	LSE	11:35:06
99	3531.000	LSE	11:35:06
97	3531.000	LSE	11:35:06
141	3531.000	CHIX	11:35:06
66	3531.000	CHIX	11:35:06
588	3531.000	BATE	11:35:06
310	3531.000	CHIX	11:35:06
99	3531.000	BATE	11:35:06
22	3531.000	BATE	11:35:06
139	3531.000	CHIX	11:35:06
311	3530.500	LSE	11:34:00
31	3530.500	LSE	11:34:00
290	3530.500	LSE	11:34:00
411	3531.000	LSE	11:32:10
206	3531.000	LSE	11:32:10
180	3533.500	LSE	11:30:41
310	3533.500	LSE	11:30:41
12	3533.500	LSE	11:30:41
152	3533.500	LSE	11:30:41
51	3533.000	LSE	11:30:41
147	3527.000	LSE	11:29:38
583	3524.500	LSE	11:29:17
267	3523.000	CHIX	11:28:10
386	3523.000	CHIX	11:28:10
177	3523.000	LSE	11:26:56
450	3523.000	LSE	11:26:56
662	3521.500	CHIX	11:25:44
414	3521.500	LSE	11:25:22
196	3521.500	LSE	11:25:22
382	3522.500	LSE	11:25:03
337	3522.500	LSE	11:25:03
150	3518.000	LSE	11:23:47
523	3515.000	LSE	11:22:28
67	3517.000	BATE	11:21:26
52	3517.000	BATE	11:21:26
10	3517.000	BATE	11:21:26
500	3517.000	BATE	11:21:26
35	3517.000	BATE	11:21:26
6	3517.000	BATE	11:21:26
20	3517.000	BATE	11:21:26
11	3517.000	BATE	11:21:26
99	3518.500	LSE	11:21:15
200	3518.500	LSE	11:21:15
97	3518.500	LSE	11:21:15
597	3518.500	LSE	11:21:05
120	3518.500	LSE	11:21:05
471	3516.500	CHIX	11:19:31
144	3516.500	CHIX	11:19:31
515	3517.000	LSE	11:18:20
71	3517.000	LSE	11:18:20
99	3515.500	LSE	11:16:56
200	3515.500	LSE	11:16:56
11	3515.500	LSE	11:16:56
560	3518.500	LSE	11:16:20
613	3519.000	CHIX	11:15:46
243	3518.500	LSE	11:14:56
371	3518.500	LSE	11:14:56
562	3519.000	LSE	11:14:16
390	3519.500	LSE	11:12:00
214	3519.500	LSE	11:12:00
478	3521.000	BATE	11:12:00
113	3521.000	BATE	11:12:00
597	3521.500	LSE	11:11:20
704	3522.000	CHIX	11:11:08
117	3519.000	LSE	11:09:57
482	3519.000	LSE	11:09:57
32	3519.000	LSE	11:08:43
489	3519.000	LSE	11:08:43
555	3519.000	LSE	11:07:50
229	3520.000	LSE	11:07:01
364	3520.000	LSE	11:07:01
63	3520.000	CHIX	11:07:01
522	3520.000	CHIX	11:07:01
70	3521.000	LSE	11:04:55
518	3521.000	LSE	11:04:55
590	3521.500	CHIX	11:03:33
58	3521.500	CHIX	11:03:33
605	3521.500	LSE	11:03:33
627	3521.500	BATE	11:03:33
582	3521.500	LSE	11:02:43
525	3521.000	LSE	11:00:22
518	3521.000	LSE	10:59:21
489	3522.500	LSE	10:57:25
99	3522.500	LSE	10:57:25
263	3522.500	CHIX	10:57:25
219	3522.500	CHIX	10:57:07
108	3522.500	CHIX	10:57:05
471	3525.000	LSE	10:56:18
79	3525.000	LSE	10:56:18
98	3526.500	LSE	10:55:02
500	3526.500	LSE	10:55:02
146	3530.000	LSE	10:53:04
111	3530.000	LSE	10:53:04
200	3530.000	LSE	10:53:04
614	3532.500	LSE	10:52:35
234	3532.500	CHIX	10:52:35
608	3532.500	BATE	10:52:35
379	3532.500	CHIX	10:52:35
174	3534.500	LSE	10:50:06
190	3534.500	LSE	10:50:06
181	3534.500	LSE	10:50:06
200	3536.000	LSE	10:49:49
59	3536.000	LSE	10:49:49
276	3536.000	LSE	10:49:49
90	3536.500	LSE	10:48:49
160	3536.500	LSE	10:48:49
589	3539.000	LSE	10:47:00
304	3540.000	LSE	10:46:41
681	3540.000	CHIX	10:46:41
377	3540.000	LSE	10:46:41
200	3539.000	LSE	10:45:59
170	3539.000	LSE	10:45:59
96	3539.000	LSE	10:45:59
111	3533.500	LSE	10:43:35
200	3533.500	LSE	10:43:35
598	3539.500	LSE	10:41:40
697	3539.000	CHIX	10:41:01
648	3539.000	BATE	10:40:40
895	3539.500	LSE	10:40:21
624	3539.000	CHIX	10:39:08
616	3539.500	LSE	10:37:49
75	3540.000	LSE	10:36:31
500	3540.000	LSE	10:36:31
641	3539.500	CHIX	10:35:10
125	3540.000	LSE	10:35:09
500	3540.000	LSE	10:35:09
659	3540.000	LSE	10:34:59
104	3540.000	LSE	10:34:59
99	3540.000	LSE	10:33:17
500	3540.000	LSE	10:33:17
99	3538.500	LSE	10:31:57
108	3538.500	LSE	10:31:57
200	3538.500	LSE	10:31:57
549	3540.500	LSE	10:30:58
605	3540.500	BATE	10:30:58
217	3540.500	LSE	10:28:41
336	3540.500	LSE	10:28:41
511	3540.500	LSE	10:28:41
31	3540.500	CHIX	10:28:41
483	3540.500	CHIX	10:28:41
74	3540.500	CHIX	10:28:41
92	3540.500	LSE	10:28:00
29	3540.500	LSE	10:28:00
95	3540.500	LSE	10:28:00
71	3540.500	LSE	10:28:00
67	3540.500	LSE	10:28:00
28	3540.500	LSE	10:28:00
6	3540.500	LSE	10:28:00
381	3538.500	LSE	10:25:35
160	3538.500	LSE	10:25:35
170	3542.000	LSE	10:24:25
108	3542.000	LSE	10:24:25
148	3542.000	LSE	10:24:25
596	3542.500	LSE	10:24:25
404	3542.500	CHIX	10:24:25
188	3542.500	CHIX	10:24:25
358	3543.000	LSE	10:23:29
149	3543.000	LSE	10:23:29
222	3543.500	LSE	10:22:02
88	3543.000	LSE	10:21:51
75	3543.000	LSE	10:21:51
88	3543.500	LSE	10:19:39
281	3543.500	LSE	10:19:39
200	3543.500	LSE	10:19:39
27	3543.500	CHIX	10:19:39
223	3543.500	BATE	10:19:39
462	3543.500	BATE	10:19:39
527	3543.500	CHIX	10:19:39
281	3544.000	LSE	10:19:39
383	3544.000	LSE	10:19:39
69	3543.500	CHIX	10:19:37
200	3543.000	LSE	10:17:31
379	3543.000	LSE	10:17:31
138	3543.500	LSE	10:15:31
200	3543.500	LSE	10:15:31
175	3543.500	LSE	10:15:31
97	3543.500	LSE	10:15:31
175	3543.000	CHIX	10:15:31
448	3543.000	CHIX	10:15:31
126	3543.000	LSE	10:15:00
234	3544.000	LSE	10:14:03
247	3544.000	LSE	10:14:03
97	3544.000	LSE	10:14:03
61	3548.500	LSE	10:13:00
200	3548.500	LSE	10:13:00
145	3548.500	LSE	10:13:00
625	3550.000	LSE	10:12:37
8	3550.000	LSE	10:12:37
616	3550.500	CHIX	10:11:31
200	3551.000	LSE	10:11:31
10	3551.000	LSE	10:11:31
42	3551.500	LSE	10:11:26
573	3551.500	LSE	10:11:26
419	3552.500	BATE	10:10:20
163	3552.500	LSE	10:10:20
384	3552.500	LSE	10:10:20
194	3552.500	BATE	10:10:20
555	3552.500	LSE	10:08:37
670	3552.500	CHIX	10:08:37
18	3552.500	LSE	10:08:16
152	3552.500	LSE	10:08:13
138	3552.500	LSE	10:08:13
200	3552.500	LSE	10:08:13
97	3552.500	LSE	10:08:13
99	3552.500	LSE	10:08:13
121	3552.500	LSE	10:08:13
114	3552.500	LSE	10:08:13
625	3550.500	LSE	10:05:23
29	3553.500	LSE	10:03:53
506	3553.500	LSE	10:03:53
621	3555.500	LSE	10:03:28
581	3555.500	BATE	10:03:28
689	3555.500	CHIX	10:03:28
162	3556.500	LSE	10:03:09
135	3556.500	LSE	10:03:03
122	3556.500	LSE	10:03:03
190	3556.500	LSE	10:03:03
73	3556.500	LSE	10:03:03
79	3555.500	LSE	10:01:47
200	3555.500	LSE	10:01:47
673	3555.500	LSE	10:00:47
634	3553.000	CHIX	09:58:56
190	3553.500	LSE	09:58:30
150	3553.000	LSE	09:58:02
150	3553.500	LSE	09:58:02
116	3553.500	LSE	09:58:02
581	3549.000	LSE	09:57:10
601	3549.500	LSE	09:55:59
589	3549.500	CHIX	09:55:59
425	3549.500	LSE	09:54:05
110	3549.500	LSE	09:54:05
14	3549.500	LSE	09:54:05
622	3547.500	LSE	09:53:10
515	3546.000	LSE	09:51:40
302	3547.000	LSE	09:51:32
289	3547.000	LSE	09:51:32
672	3548.000	BATE	09:50:51
580	3548.000	CHIX	09:50:51
545	3548.500	LSE	09:50:51
184	3543.000	LSE	09:49:20
115	3543.000	LSE	09:49:20
103	3543.000	LSE	09:49:20
588	3544.000	LSE	09:47:17
634	3544.000	CHIX	09:47:17
614	3544.500	LSE	09:47:06
548	3543.500	LSE	09:44:30
180	3544.000	LSE	09:43:22
180	3544.000	LSE	09:43:22
47	3544.000	LSE	09:43:22
514	3544.000	LSE	09:43:22
47	3544.000	LSE	09:43:22
596	3543.500	LSE	09:41:13
712	3543.500	CHIX	09:41:13
471	3543.500	BATE	09:40:10
538	3544.000	LSE	09:40:10
171	3543.500	BATE	09:40:10
222	3544.500	LSE	09:39:21
200	3544.500	LSE	09:39:21
210	3544.000	LSE	09:39:21
123	3547.000	LSE	09:35:47
210	3547.000	LSE	09:35:47
164	3546.500	LSE	09:35:47
122	3546.000	LSE	09:35:47
622	3546.000	CHIX	09:35:47
516	3546.000	LSE	09:35:47
620	3547.000	LSE	09:35:47
521	3544.500	LSE	09:33:52
514	3545.000	LSE	09:33:08
553	3539.000	CHIX	09:31:42
133	3539.000	CHIX	09:31:42
346	3539.500	LSE	09:31:42
282	3539.500	LSE	09:31:42
563	3536.500	LSE	09:30:51
676	3535.000	BATE	09:29:55
537	3535.500	LSE	09:29:55
273	3535.000	CHIX	09:28:24
412	3535.000	CHIX	09:28:24
611	3535.500	LSE	09:28:24
319	3537.500	LSE	09:26:24
294	3537.500	LSE	09:26:24
510	3534.500	LSE	09:25:50
67	3534.500	LSE	09:25:50
362	3535.000	LSE	09:25:50
179	3535.000	LSE	09:25:50
26	3529.000	LSE	09:24:10
272	3529.500	LSE	09:24:07
621	3530.000	CHIX	09:23:19
50	3529.500	LSE	09:22:56
46	3529.500	LSE	09:22:56
245	3529.500	LSE	09:22:56
477	3529.500	LSE	09:22:30
45	3529.500	LSE	09:22:30
630	3534.000	LSE	09:21:26
92	3534.500	CHIX	09:20:57
448	3535.000	LSE	09:20:57
138	3535.000	LSE	09:20:57
645	3534.500	BATE	09:20:57
524	3534.500	CHIX	09:20:57
200	3535.500	LSE	09:20:11
513	3532.000	LSE	09:18:43
676	3538.500	CHIX	09:17:38
554	3538.500	LSE	09:17:14
536	3532.000	LSE	09:16:15
272	3529.000	LSE	09:15:46
262	3529.000	LSE	09:15:46
287	3535.000	LSE	09:14:25
282	3535.000	LSE	09:14:25
610	3539.000	LSE	09:13:49
117	3539.500	CHIX	09:12:32
210	3539.500	CHIX	09:12:32
50	3539.500	CHIX	09:12:32
186	3539.500	CHIX	09:12:32
115	3539.500	CHIX	09:12:32
24	3539.500	CHIX	09:12:32
16	3540.000	LSE	09:12:22
164	3540.000	LSE	09:12:22
348	3540.000	LSE	09:12:22
708	3541.000	BATE	09:11:41
592	3543.500	LSE	09:11:10
521	3543.000	LSE	09:10:39
558	3535.000	LSE	09:09:13
669	3537.500	CHIX	09:08:52
624	3538.500	LSE	09:08:15
572	3543.000	LSE	09:07:21
550	3544.500	LSE	09:06:42
88	3550.500	LSE	09:06:01
450	3550.500	LSE	09:06:01
30	3550.500	CHIX	09:05:24
162	3550.500	CHIX	09:05:24
215	3550.500	CHIX	09:05:24
290	3550.500	CHIX	09:05:24
567	3550.500	LSE	09:04:49
495	3552.000	LSE	09:04:22
94	3552.000	LSE	09:04:22
321	3546.000	LSE	09:03:10
230	3546.000	LSE	09:03:10
672	3553.000	BATE	09:02:58
610	3554.000	CHIX	09:02:49
512	3556.000	LSE	09:02:38
10	3556.000	LSE	09:02:38
120	3557.000	LSE	09:02:26
269	3557.000	LSE	09:02:26
132	3557.000	LSE	09:02:26
200	3557.500	LSE	09:01:27
161	3557.500	LSE	09:01:27
97	3557.500	LSE	09:01:27
535	3556.000	LSE	09:00:55
662	3557.000	CHIX	09:00:39
579	3557.500	LSE	09:00:39
71	3554.500	BATE	08:59:15
103	3554.500	BATE	08:59:15
33	3554.500	BATE	08:59:15
25	3554.500	BATE	08:59:15
197	3554.500	BATE	08:59:15
221	3554.500	BATE	08:59:15
583	3555.000	LSE	08:59:03
100	3554.500	CHIX	08:58:19
100	3554.500	CHIX	08:58:19
628	3555.000	LSE	08:58:09
575	3553.500	LSE	08:57:01
206	3554.000	LSE	08:56:24
96	3553.000	LSE	08:56:11
195	3553.000	LSE	08:56:11
236	3553.000	LSE	08:56:11
76	3553.000	LSE	08:56:11
91	3553.000	LSE	08:56:11
264	3553.000	CHIX	08:56:11
289	3553.000	CHIX	08:56:11
31	3553.000	CHIX	08:56:11
522	3551.000	LSE	08:54:01
97	3551.000	LSE	08:54:01
80	3552.000	LSE	08:53:50
35	3552.000	LSE	08:53:50
277	3552.000	LSE	08:53:50
188	3552.000	LSE	08:53:50
591	3553.000	CHIX	08:53:03
39	3556.500	LSE	08:51:29
97	3556.500	LSE	08:51:29
99	3556.500	LSE	08:51:29
97	3556.000	LSE	08:51:29
99	3556.000	LSE	08:51:29
200	3556.000	LSE	08:51:29
560	3555.500	LSE	08:51:29
612	3553.000	LSE	08:49:42
326	3553.500	LSE	08:49:38
112	3553.500	LSE	08:49:08
134	3553.500	LSE	08:49:08
420	3555.000	BATE	08:49:07
6	3555.000	BATE	08:49:06
8	3555.000	BATE	08:49:06
6	3555.000	BATE	08:49:06
130	3555.000	BATE	08:49:06
6	3555.000	BATE	08:49:06
62	3555.000	BATE	08:49:06
558	3555.500	LSE	08:49:06
572	3555.500	CHIX	08:49:06
106	3557.500	LSE	08:47:15
418	3557.500	LSE	08:47:15
107	3558.500	CHIX	08:47:15
40	3558.500	CHIX	08:47:15
500	3558.500	CHIX	08:47:15
28	3558.500	CHIX	08:47:15
601	3559.000	LSE	08:47:15
219	3555.500	LSE	08:45:32
338	3555.500	LSE	08:45:32
170	3548.000	LSE	08:44:13
440	3548.000	LSE	08:44:13
553	3553.000	LSE	08:43:36
74	3551.500	LSE	08:42:36
451	3551.500	LSE	08:42:36
479	3551.000	LSE	08:42:00
75	3551.000	LSE	08:42:00
123	3551.000	CHIX	08:42:00
500	3551.000	CHIX	08:42:00
30	3551.000	CHIX	08:42:00
663	3556.500	BATE	08:40:34
123	3558.000	LSE	08:40:27
500	3558.000	LSE	08:40:27
616	3558.500	LSE	08:39:40
468	3560.500	LSE	08:39:03
61	3560.500	LSE	08:39:03
104	3561.000	CHIX	08:38:36
346	3561.000	CHIX	08:38:36
132	3561.000	CHIX	08:38:36
12	3561.000	CHIX	08:38:36
628	3562.500	LSE	08:37:55
106	3565.500	LSE	08:37:04
12	3565.500	LSE	08:37:04
97	3565.500	LSE	08:37:04
155	3565.500	LSE	08:37:04
148	3565.500	LSE	08:37:04
633	3568.000	LSE	08:36:14
117	3569.000	CHIX	08:36:03
515	3569.000	CHIX	08:36:03
29	3569.000	CHIX	08:36:03
534	3570.000	LSE	08:35:50
570	3572.500	LSE	08:34:46
612	3576.000	BATE	08:34:12
581	3576.000	LSE	08:34:12
530	3577.000	LSE	08:33:33
249	3580.000	LSE	08:32:56
326	3580.000	LSE	08:32:56
674	3580.000	CHIX	08:32:56
568	3585.500	LSE	08:31:39
483	3586.500	LSE	08:30:45
37	3586.500	LSE	08:30:45
21	3586.500	LSE	08:30:45
568	3588.500	LSE	08:30:16
351	3588.500	CHIX	08:30:16
141	3588.500	CHIX	08:30:16
54	3588.500	CHIX	08:30:16
72	3588.500	CHIX	08:30:16
489	3591.000	LSE	08:29:17
18	3591.000	LSE	08:29:17
612	3589.000	LSE	08:28:52
14	3589.000	LSE	08:28:52
516	3588.000	LSE	08:28:21
47	3588.000	LSE	08:28:21
281	3588.000	LSE	08:28:06
314	3587.000	CHIX	08:27:32
619	3587.000	LSE	08:27:32
269	3587.000	CHIX	08:27:32
673	3588.500	BATE	08:26:29
188	3589.500	LSE	08:25:50
355	3589.500	LSE	08:25:50
521	3592.000	LSE	08:24:52
204	3594.500	CHIX	08:24:11
500	3594.500	CHIX	08:24:11
528	3597.000	LSE	08:23:54
235	3595.000	LSE	08:23:09
54	3595.000	LSE	08:23:09
183	3595.000	LSE	08:23:09
142	3595.000	LSE	08:23:09
374	3597.000	LSE	08:22:29
173	3597.000	LSE	08:22:29
664	3596.500	CHIX	08:22:29
581	3596.500	BATE	08:22:29
200	3597.000	LSE	08:21:59
357	3597.000	LSE	08:21:59
615	3597.000	LSE	08:21:59
563	3598.000	LSE	08:20:44
523	3597.500	LSE	08:19:35
633	3599.000	CHIX	08:19:24
575	3599.500	LSE	08:18:53
556	3599.500	LSE	08:18:22
544	3599.000	LSE	08:17:21
563	3599.000	LSE	08:17:21
170	3600.000	LSE	08:17:19
210	3599.500	LSE	08:17:19
26	3596.000	CHIX	08:17:00
632	3596.000	CHIX	08:17:00
145	3597.500	BATE	08:16:03
476	3597.500	BATE	08:16:03
62	3597.500	BATE	08:16:03
625	3598.000	LSE	08:15:56
696	3598.000	CHIX	08:15:56
628	3599.000	LSE	08:15:23
84	3598.500	LSE	08:15:00
375	3598.500	LSE	08:15:00
84	3598.500	LSE	08:15:00
217	3600.000	LSE	08:14:56
394	3600.000	LSE	08:14:56
590	3598.000	LSE	08:13:58
84	3598.500	CHIX	08:12:46
564	3598.500	CHIX	08:12:46
627	3599.500	LSE	08:12:46
530	3600.000	LSE	08:12:39
66	3600.000	LSE	08:12:39
622	3595.000	LSE	08:11:44
208	3596.000	CHIX	08:11:43
169	3596.000	CHIX	08:11:43
230	3596.000	CHIX	08:11:43
468	3596.500	LSE	08:11:34
142	3596.500	LSE	08:11:34
609	3598.500	LSE	08:10:48
609	3599.500	LSE	08:10:45
33	3596.500	BATE	08:10:16
642	3596.500	BATE	08:10:16
529	3598.500	LSE	08:10:13
27	3596.500	LSE	08:09:31
405	3596.500	LSE	08:09:31
267	3596.500	LSE	08:09:31
49	3596.500	LSE	08:09:31
113	3597.500	CHIX	08:09:24
494	3597.500	CHIX	08:09:24
102	3587.500	LSE	08:07:57
37	3587.500	LSE	08:07:57
431	3587.500	LSE	08:07:57
55	3587.500	LSE	08:07:57
623	3593.000	LSE	08:07:23
529	3591.000	LSE	08:06:42
6	3591.000	LSE	08:06:42
612	3597.500	BATE	08:06:23
389	3598.000	CHIX	08:06:23
300	3598.000	CHIX	08:06:23
10	3599.000	LSE	08:06:23
500	3599.000	LSE	08:06:23
55	3600.500	LSE	08:05:45
488	3600.500	LSE	08:05:45
592	3598.500	CHIX	08:05:14
605	3599.500	LSE	08:05:14
80	3600.000	LSE	08:04:54
501	3600.000	LSE	08:04:54
88	3598.500	CHIX	08:04:43
500	3598.500	CHIX	08:04:43
51	3598.500	CHIX	08:04:23
14	3599.500	LSE	08:04:20
120	3599.500	LSE	08:04:20
163	3599.500	LSE	08:04:20
309	3599.500	LSE	08:04:20
119	3599.000	BATE	08:04:12
500	3599.000	BATE	08:04:12
527	3600.000	CHIX	08:04:00
86	3600.000	CHIX	08:04:00
368	3602.500	LSE	08:03:56
248	3602.500	LSE	08:03:56
344	3602.500	LSE	08:03:38
200	3602.500	LSE	08:03:38
573	3599.500	LSE	08:03:13
157	3591.500	CHIX	08:02:58
500	3591.500	CHIX	08:02:58
594	3592.000	BATE	08:02:58
574	3593.500	LSE	08:02:58
475	3595.000	LSE	08:02:52
143	3595.000	LSE	08:02:52
671	3593.500	CHIX	08:02:17
567	3594.500	LSE	08:02:02
18	3594.500	LSE	08:02:02
14	3594.500	LSE	08:02:02
553	3595.500	LSE	08:02:00
80	3595.500	LSE	08:02:00
575	3597.000	LSE	08:02:00
574	3598.000	LSE	08:02:00
532	3591.500	LSE	08:01:16
594	3575.000	LSE	08:00:40
589	3575.500	LSE	08:00:40
522	3575.000	LSE	08:00:34

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

POSQKLFBLQLFBBV

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53