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

28th Feb 2022 07:00

RNS Number : 9286C

British American Tobacco PLC

28 February 2022

British American Tobacco p.l.c.

28 February 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	25 February 2022
Number of ordinary shares of 25 pence each purchased:	340,000
Highest price paid per share (pence):	3363p
Lowest price paid per share (pence):	3243p
Volume weighted average price paid per share (pence):	3311.5771

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 165,285,718 of its shares in Treasury. The Company has 2,291,335,941 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 25 February 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 1180 / 2012 / 1138 / 1263

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	25/02/2022	245,000	3,312.0266	LSE
British American Tobacco p.l.c.	GB0002875804	25/02/2022	60,000	3,311.0686	CHIX
British American Tobacco p.l.c.	GB0002875804	25/02/2022	35,000	3,309.3027	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
65	3341.500	CHIX	16:24:00
83	3341.500	CHIX	16:23:46
88	3343.000	LSE	16:23:29
332	3343.000	LSE	16:23:29
383	3342.500	LSE	16:23:29
148	3343.000	LSE	16:23:19
60	3343.000	LSE	16:23:19
250	3343.000	LSE	16:23:19
308	3343.000	LSE	16:23:19
224	3343.000	LSE	16:23:19
50	3343.000	LSE	16:23:19
3	3343.000	LSE	16:23:19
80	3343.000	CHIX	16:23:16
26	3343.000	BATE	16:23:02
23	3343.000	BATE	16:23:02
84	3343.000	CHIX	16:23:01
280	3343.500	CHIX	16:22:50
133	3342.000	LSE	16:22:02
514	3342.000	LSE	16:22:02
95	3342.500	CHIX	16:21:58
45	3343.000	BATE	16:21:46
638	3343.000	LSE	16:21:46
86	3343.000	CHIX	16:21:46
445	3343.500	LSE	16:21:37
250	3343.500	LSE	16:21:37
98	3343.500	CHIX	16:21:37
94	3343.000	CHIX	16:21:02
152	3342.500	CHIX	16:20:23
63	3342.500	LSE	16:20:17
94	3342.500	LSE	16:20:17
370	3342.500	LSE	16:20:17
34	3342.500	LSE	16:20:17
76	3342.500	CHIX	16:20:03
58	3343.500	CHIX	16:19:23
3	3343.500	LSE	16:19:23
230	3343.500	LSE	16:19:23
31	3343.500	CHIX	16:19:23
11	3344.000	BATE	16:19:16
35	3344.000	BATE	16:19:16
555	3344.500	LSE	16:19:10
39	3344.500	CHIX	16:19:10
49	3344.500	CHIX	16:19:10
5	3345.000	BATE	16:18:55
83	3344.500	CHIX	16:18:33
61	3345.000	CHIX	16:18:27
37	3345.000	CHIX	16:18:27
588	3345.000	LSE	16:18:26
624	3345.000	LSE	16:18:20
77	3346.000	CHIX	16:18:03
7	3346.000	CHIX	16:18:03
15	3345.000	CHIX	16:17:52
100	3345.000	CHIX	16:17:52
11	3343.500	BATE	16:17:00
4	3343.500	CHIX	16:16:53
94	3343.500	CHIX	16:16:41
83	3344.000	CHIX	16:16:41
579	3344.000	LSE	16:16:40
98	3345.000	CHIX	16:16:26
616	3343.000	LSE	16:15:37
88	3343.500	CHIX	16:15:20
41	3344.500	BATE	16:15:07
89	3345.500	CHIX	16:14:57
306	3346.000	LSE	16:14:51
127	3346.000	LSE	16:14:51
105	3346.000	LSE	16:14:51
99	3346.500	CHIX	16:14:50
58	3346.500	CHIX	16:14:39
642	3346.500	LSE	16:14:18
91	3347.000	CHIX	16:14:15
98	3346.000	CHIX	16:13:36
615	3347.000	LSE	16:13:06
94	3347.500	CHIX	16:13:06
623	3347.500	LSE	16:12:34
92	3347.500	CHIX	16:12:34
574	3348.000	LSE	16:12:20
7	3348.000	BATE	16:12:20
38	3348.000	BATE	16:12:20
108	3348.500	CHIX	16:12:20
80	3349.000	CHIX	16:12:00
69	3347.500	CHIX	16:11:03
29	3347.500	CHIX	16:11:03
82	3348.000	CHIX	16:10:55
562	3347.500	LSE	16:10:35
92	3347.500	CHIX	16:09:59
39	3349.000	BATE	16:09:43
647	3349.000	LSE	16:09:43
98	3349.500	CHIX	16:09:24
85	3350.000	CHIX	16:09:24
30	3350.500	CHIX	16:09:22
40	3350.500	CHIX	16:09:22
19	3350.500	CHIX	16:09:22
43	3349.000	CHIX	16:09:00
569	3348.000	LSE	16:08:34
633	3348.500	LSE	16:08:33
641	3348.500	LSE	16:08:33
7	3348.500	CHIX	16:08:33
76	3348.500	CHIX	16:08:33
87	3349.000	CHIX	16:08:24
95	3347.500	CHIX	16:07:34
85	3347.500	CHIX	16:07:34
84	3346.000	CHIX	16:07:11
38	3344.000	BATE	16:06:31
338	3345.000	LSE	16:06:27
268	3345.000	LSE	16:06:27
41	3344.500	BATE	16:06:27
96	3345.000	CHIX	16:06:27
81	3344.500	CHIX	16:06:00
584	3344.500	LSE	16:06:00
91	3344.000	CHIX	16:05:41
561	3342.000	LSE	16:05:10
97	3342.500	CHIX	16:05:09
22	3342.000	CHIX	16:04:57
70	3342.000	CHIX	16:04:57
86	3341.500	CHIX	16:04:03
126	3341.500	LSE	16:04:03
514	3341.500	LSE	16:04:03
94	3342.000	CHIX	16:04:03
94	3341.500	CHIX	16:03:44
584	3340.500	LSE	16:03:02
569	3340.500	LSE	16:03:02
74	3340.500	LSE	16:03:02
112	3340.000	CHIX	16:02:46
2	3338.500	BATE	16:01:39
80	3339.000	CHIX	16:01:32
66	3339.000	CHIX	16:01:32
36	3338.500	BATE	16:01:32
24	3339.000	CHIX	16:01:32
16	3339.000	CHIX	16:01:32
12	3339.000	CHIX	16:01:32
89	3339.500	CHIX	16:01:32
594	3340.000	LSE	16:01:13
98	3340.500	CHIX	16:01:11
499	3338.500	LSE	16:00:27
46	3338.500	LSE	16:00:27
94	3339.000	CHIX	16:00:26
84	3337.000	CHIX	15:59:31
568	3338.000	LSE	15:59:30
3	3341.000	BATE	15:59:07
36	3341.000	BATE	15:59:05
45	3341.500	BATE	15:59:04
405	3342.000	LSE	15:59:04
115	3342.000	LSE	15:59:04
86	3342.000	CHIX	15:59:04
13	3342.000	CHIX	15:59:04
5	3342.000	CHIX	15:59:04
75	3342.000	LSE	15:59:04
111	3342.000	LSE	15:59:04
110	3342.000	LSE	15:59:04
169	3342.000	LSE	15:59:04
75	3342.000	LSE	15:59:04
85	3342.000	CHIX	15:59:04
100	3342.000	LSE	15:58:59
33	3342.500	CHIX	15:58:46
60	3342.500	CHIX	15:58:46
90	3342.500	CHIX	15:58:26
574	3342.500	LSE	15:58:26
595	3343.000	LSE	15:58:19
93	3343.500	CHIX	15:58:16
88	3341.000	CHIX	15:57:25
80	3341.500	CHIX	15:57:17
80	3341.500	CHIX	15:57:08
91	3341.000	CHIX	15:56:19
103	3342.000	LSE	15:56:11
370	3342.000	LSE	15:56:11
103	3342.000	LSE	15:56:11
86	3341.000	CHIX	15:55:30
250	3341.500	LSE	15:55:30
290	3341.500	LSE	15:55:30
120	3341.500	LSE	15:55:30
89	3342.000	CHIX	15:55:30
1	3342.000	CHIX	15:55:22
96	3342.000	CHIX	15:54:51
38	3343.000	BATE	15:54:23
607	3343.500	LSE	15:54:15
99	3343.500	CHIX	15:54:15
93	3342.000	CHIX	15:53:08
612	3342.500	LSE	15:53:07
436	3343.500	LSE	15:53:02
137	3343.500	LSE	15:53:02
104	3343.500	CHIX	15:53:02
83	3343.500	CHIX	15:52:03
29	3346.000	LSE	15:51:29
597	3346.000	LSE	15:51:29
92	3346.000	CHIX	15:51:29
96	3346.000	CHIX	15:51:27
46	3346.500	BATE	15:51:10
632	3347.000	LSE	15:51:10
96	3347.000	CHIX	15:51:10
99	3347.000	CHIX	15:51:10
46	3345.500	BATE	15:50:06
318	3346.000	LSE	15:50:06
42	3346.000	LSE	15:50:06
172	3346.000	LSE	15:50:06
80	3346.000	CHIX	15:50:06
106	3346.000	CHIX	15:50:06
75	3346.500	LSE	15:49:59
263	3344.500	LSE	15:49:06
89	3344.500	CHIX	15:49:06
273	3344.500	LSE	15:49:06
94	3345.000	CHIX	15:49:04
587	3345.500	LSE	15:49:04
594	3341.500	LSE	15:47:55
91	3342.000	CHIX	15:47:29
236	3342.500	LSE	15:47:21
284	3342.500	LSE	15:47:21
126	3342.500	CHIX	15:47:00
96	3342.500	LSE	15:46:43
300	3342.500	LSE	15:46:43
193	3342.500	LSE	15:46:34
240	3343.000	LSE	15:46:23
84	3343.000	CHIX	15:46:12
95	3343.500	CHIX	15:46:10
117	3344.500	BATE	15:45:22
638	3345.000	LSE	15:45:22
96	3345.000	CHIX	15:45:22
76	3346.000	CHIX	15:45:03
53	3346.000	CHIX	15:45:03
124	3346.500	BATE	15:45:00
99	3347.500	CHIX	15:44:43
426	3348.000	LSE	15:44:42
134	3348.000	LSE	15:44:42
221	3347.500	LSE	15:44:42
132	3347.500	LSE	15:44:22
84	3347.500	CHIX	15:44:21
57	3348.500	BATE	15:43:45
45	3348.500	BATE	15:43:29
103	3349.000	LSE	15:43:25
127	3349.000	LSE	15:43:25
301	3349.000	LSE	15:43:25
86	3350.000	CHIX	15:43:05
102	3350.500	BATE	15:43:05
29	3351.500	CHIX	15:42:53
59	3351.500	CHIX	15:42:53
442	3352.000	LSE	15:42:53
111	3352.000	BATE	15:42:53
96	3352.000	CHIX	15:42:53
159	3352.000	LSE	15:42:50
505	3353.000	LSE	15:42:41
39	3353.000	LSE	15:42:40
1	3352.500	LSE	15:42:36
14	3352.000	LSE	15:42:33
51	3351.500	CHIX	15:41:38
96	3351.500	CHIX	15:41:38
45	3351.500	CHIX	15:41:37
42	3352.000	BATE	15:41:17
61	3352.000	BATE	15:41:17
81	3353.000	CHIX	15:41:14
465	3353.000	LSE	15:41:14
89	3353.000	CHIX	15:41:14
160	3353.000	LSE	15:41:14
159	3353.000	BATE	15:41:14
480	3353.500	LSE	15:41:13
46	3353.500	LSE	15:41:13
9	3353.000	CHIX	15:40:09
73	3353.000	CHIX	15:40:09
563	3353.500	LSE	15:40:08
46	3354.000	CHIX	15:40:00
54	3354.000	CHIX	15:40:00
78	3352.000	LSE	15:39:23
564	3352.000	LSE	15:39:23
175	3352.500	LSE	15:39:17
77	3352.000	BATE	15:38:27
27	3352.000	BATE	15:38:27
2	3352.000	BATE	15:38:27
86	3352.500	CHIX	15:38:26
106	3352.000	BATE	15:38:26
109	3352.000	BATE	15:38:26
95	3352.500	CHIX	15:38:26
92	3352.500	CHIX	15:38:26
639	3353.000	LSE	15:38:16
107	3353.000	BATE	15:38:02
35	3353.000	CHIX	15:37:10
56	3353.000	CHIX	15:37:10
96	3354.000	CHIX	15:37:09
637	3355.500	LSE	15:37:03
2	3355.500	CHIX	15:37:03
96	3355.500	CHIX	15:37:03
158	3355.500	LSE	15:37:03
90	3355.500	CHIX	15:37:03
436	3355.500	LSE	15:37:03
241	3351.000	LSE	15:36:00
354	3351.000	LSE	15:36:00
89	3351.500	CHIX	15:35:00
88	3351.500	CHIX	15:35:00
113	3352.000	BATE	15:34:58
63	3352.500	BATE	15:34:58
12	3352.500	BATE	15:34:58
91	3352.500	BATE	15:34:58
101	3352.500	BATE	15:34:58
21	3352.500	BATE	15:34:58
92	3353.000	CHIX	15:34:56
532	3353.000	LSE	15:34:56
94	3353.000	CHIX	15:34:56
14	3352.000	BATE	15:34:12
267	3353.000	LSE	15:34:12
275	3353.000	LSE	15:34:12
243	3353.500	LSE	15:34:10
380	3353.500	LSE	15:34:10
95	3352.500	CHIX	15:33:32
572	3352.500	LSE	15:32:39
84	3352.500	CHIX	15:32:39
115	3353.500	BATE	15:32:15
83	3354.000	CHIX	15:32:06
92	3354.000	CHIX	15:32:06
605	3355.000	LSE	15:32:01
340	3355.500	LSE	15:31:32
124	3355.000	BATE	15:31:07
107	3355.000	BATE	15:31:07
80	3357.000	CHIX	15:31:04
92	3358.000	CHIX	15:31:04
435	3358.500	LSE	15:30:55
134	3358.500	LSE	15:30:53
89	3358.000	CHIX	15:30:06
3	3358.000	CHIX	15:30:06
16	3358.500	CHIX	15:29:57
71	3358.500	CHIX	15:29:57
557	3359.000	LSE	15:29:56
207	3359.500	LSE	15:29:56
111	3361.500	BATE	15:29:06
92	3362.000	CHIX	15:29:06
698	3362.000	LSE	15:29:06
131	3362.000	CHIX	15:29:06
121	3362.000	BATE	15:29:06
573	3362.500	LSE	15:28:56
204	3362.500	CHIX	15:28:56
105	3361.000	CHIX	15:27:53
119	3361.000	BATE	15:27:53
140	3361.000	BATE	15:27:53
621	3361.500	LSE	15:27:45
80	3362.000	CHIX	15:27:45
646	3362.000	LSE	15:27:36
82	3360.000	CHIX	15:27:08
598	3356.500	LSE	15:26:03
106	3354.500	BATE	15:25:04
99	3355.500	CHIX	15:25:03
220	3356.000	LSE	15:24:58
130	3356.000	LSE	15:24:58
220	3356.000	LSE	15:24:58
88	3357.000	CHIX	15:24:39
107	3357.500	BATE	15:24:39
102	3357.500	BATE	15:24:39
16	3357.500	BATE	15:24:39
587	3358.000	LSE	15:24:01
87	3358.000	CHIX	15:24:01
566	3359.500	LSE	15:23:56
97	3357.500	CHIX	15:23:23
100	3357.500	CHIX	15:23:23
92	3356.500	CHIX	15:22:54
535	3356.500	LSE	15:22:54
114	3357.000	BATE	15:22:06
364	3357.500	LSE	15:22:02
201	3357.500	LSE	15:22:02
94	3358.000	CHIX	15:22:01
124	3359.500	CHIX	15:21:35
123	3360.000	BATE	15:21:34
96	3361.000	CHIX	15:21:33
582	3361.000	LSE	15:21:32
610	3361.000	LSE	15:20:53
6	3361.000	LSE	15:20:53
81	3361.000	CHIX	15:20:53
84	3360.000	BATE	15:20:10
39	3360.000	BATE	15:20:10
67	3361.000	BATE	15:20:05
128	3361.000	BATE	15:20:05
98	3361.500	CHIX	15:20:03
631	3361.500	LSE	15:19:46
103	3361.500	CHIX	15:19:02
35	3361.500	CHIX	15:19:02
61	3361.500	CHIX	15:19:01
569	3361.500	LSE	15:19:01
84	3359.500	CHIX	15:18:20
103	3360.000	BATE	15:18:14
366	3360.500	LSE	15:18:12
211	3360.500	LSE	15:18:12
6	3361.000	BATE	15:17:47
81	3361.000	CHIX	15:17:47
98	3361.000	BATE	15:17:47
372	3363.000	LSE	15:17:35
269	3363.000	LSE	15:17:35
173	3362.000	CHIX	15:16:41
124	3362.500	BATE	15:16:41
92	3362.000	CHIX	15:16:41
98	3362.000	CHIX	15:16:41
138	3362.500	BATE	15:16:41
637	3362.500	LSE	15:16:41
102	3363.000	BATE	15:16:31
114	3363.000	CHIX	15:16:31
630	3362.500	LSE	15:16:04
579	3361.000	LSE	15:15:13
91	3361.000	CHIX	15:15:13
119	3361.000	BATE	15:15:13
531	3361.000	LSE	15:15:13
89	3361.000	CHIX	15:15:13
107	3361.000	BATE	15:15:13
80	3361.000	CHIX	15:15:13
126	3361.000	CHIX	15:14:49
171	3359.000	LSE	15:14:03
404	3359.000	LSE	15:14:03
567	3355.000	LSE	15:13:02
38	3355.500	CHIX	15:12:42
85	3355.500	CHIX	15:12:42
50	3355.500	CHIX	15:12:40
4	3356.000	LSE	15:12:39
561	3356.000	LSE	15:12:39
63	3357.500	BATE	15:11:49
25	3357.500	CHIX	15:11:49
200	3357.500	CHIX	15:11:49
83	3357.500	BATE	15:11:49
25	3357.500	BATE	15:11:49
2	3357.500	BATE	15:11:49
174	3357.500	BATE	15:11:49
618	3358.000	LSE	15:11:45
109	3358.500	BATE	15:11:45
118	3358.000	CHIX	15:11:01
97	3358.500	CHIX	15:10:58
235	3358.500	LSE	15:10:57
379	3358.500	LSE	15:10:57
612	3359.000	LSE	15:10:54
87	3359.000	CHIX	15:10:54
531	3356.000	LSE	15:09:52
86	3355.000	CHIX	15:09:06
24	3355.000	BATE	15:09:06
101	3355.000	BATE	15:09:06
102	3356.000	CHIX	15:09:06
24	3356.000	CHIX	15:09:06
451	3356.500	LSE	15:09:06
179	3356.500	LSE	15:09:06
111	3356.000	BATE	15:09:06
119	3356.500	BATE	15:09:06
400	3357.000	LSE	15:09:04
95	3353.000	CHIX	15:08:01
25	3354.000	CHIX	15:07:35
64	3354.000	CHIX	15:07:33
100	3354.000	CHIX	15:07:33
114	3355.000	BATE	15:07:32
547	3354.500	LSE	15:07:32
119	3355.000	BATE	15:07:32
26	3355.500	BATE	15:07:19
98	3354.000	CHIX	15:07:07
631	3354.000	LSE	15:07:07
79	3355.500	CHIX	15:07:04
623	3353.500	LSE	15:06:21
56	3353.500	BATE	15:06:02
61	3353.500	BATE	15:06:02
56	3353.500	BATE	15:06:02
89	3353.000	CHIX	15:05:57
128	3353.500	CHIX	15:05:57
600	3353.500	LSE	15:05:57
95	3353.500	CHIX	15:05:57
442	3353.500	LSE	15:05:29
93	3353.500	CHIX	15:05:29
129	3351.500	CHIX	15:04:40
122	3352.000	LSE	15:04:40
122	3352.000	LSE	15:04:40
394	3352.000	LSE	15:04:40
86	3352.500	CHIX	15:04:39
624	3355.000	LSE	15:03:46
117	3353.500	BATE	15:03:27
95	3358.000	CHIX	15:03:26
596	3359.500	LSE	15:03:26
112	3359.000	BATE	15:03:26
2	3359.000	BATE	15:03:26
103	3359.000	BATE	15:03:26
37	3359.500	CHIX	15:02:42
65	3359.500	CHIX	15:02:42
148	3359.000	CHIX	15:02:33
579	3359.000	LSE	15:02:33
5	3361.000	CHIX	15:02:29
848	3360.500	LSE	15:02:17
193	3361.000	CHIX	15:02:17
113	3360.500	BATE	15:02:17
103	3360.500	BATE	15:02:17
97	3361.000	CHIX	15:02:17
250	3361.500	LSE	15:02:11
184	3360.500	BATE	15:01:52
11	3360.500	BATE	15:01:52
73	3360.500	BATE	15:01:52
112	3361.000	CHIX	15:01:49
38	3362.500	CHIX	15:01:46
87	3357.500	CHIX	15:01:10
611	3357.500	LSE	15:01:10
529	3358.000	LSE	15:01:08
96	3349.500	CHIX	15:00:06
85	3349.500	CHIX	15:00:06
620	3350.000	LSE	15:00:06
63	3350.500	BATE	14:59:26
132	3350.000	LSE	14:59:25
295	3350.000	LSE	14:59:25
153	3350.000	LSE	14:59:25
87	3350.500	CHIX	14:59:14
96	3350.500	CHIX	14:59:14
112	3350.500	BATE	14:59:14
467	3352.000	LSE	14:59:12
180	3352.000	LSE	14:59:12
128	3352.500	CHIX	14:59:12
600	3352.500	LSE	14:59:12
110	3349.500	BATE	14:57:29
542	3350.000	LSE	14:57:29
113	3350.000	CHIX	14:57:29
119	3351.000	BATE	14:57:27
104	3351.000	CHIX	14:57:27
187	3352.000	BATE	14:57:20
96	3352.500	CHIX	14:57:20
112	3353.000	CHIX	14:57:16
149	3352.500	LSE	14:57:15
304	3352.500	LSE	14:57:15
125	3352.500	LSE	14:57:15
86	3350.500	CHIX	14:56:36
637	3350.500	LSE	14:56:34
96	3351.000	CHIX	14:56:30
119	3347.500	BATE	14:56:00
569	3348.500	LSE	14:55:57
6	3348.500	CHIX	14:55:27
418	3346.000	LSE	14:55:08
192	3346.000	LSE	14:55:08
89	3345.000	CHIX	14:54:31
640	3345.500	LSE	14:54:26
96	3346.000	CHIX	14:54:06
89	3347.000	CHIX	14:54:01
96	3347.000	CHIX	14:54:01
144	3347.000	BATE	14:54:01
109	3348.000	BATE	14:54:01
198	3348.000	LSE	14:54:01
102	3348.000	BATE	14:54:01
449	3348.000	LSE	14:54:01
108	3348.000	BATE	14:54:01
96	3348.500	CHIX	14:53:59
92	3348.500	CHIX	14:53:59
116	3348.000	BATE	14:53:26
535	3348.000	LSE	14:53:14
170	3348.500	CHIX	14:53:12
168	3348.500	LSE	14:53:07
387	3348.500	LSE	14:53:07
525	3345.000	LSE	14:52:19
500	3346.000	LSE	14:52:14
91	3343.500	CHIX	14:51:53
6	3343.500	CHIX	14:51:53
326	3343.500	LSE	14:51:53
174	3343.500	LSE	14:51:53
22	3343.500	LSE	14:51:53
77	3343.500	CHIX	14:51:53
57	3343.500	CHIX	14:51:53
121	3339.500	BATE	14:50:08
93	3339.500	CHIX	14:50:08
100	3339.500	BATE	14:50:08
91	3339.500	CHIX	14:50:08
107	3339.500	BATE	14:50:08
276	3340.500	LSE	14:50:03
250	3340.500	LSE	14:50:03
33	3340.500	LSE	14:50:03
89	3340.500	CHIX	14:50:03
483	3340.000	LSE	14:50:03
86	3340.000	LSE	14:50:03
126	3340.500	CHIX	14:50:03
422	3341.000	LSE	14:49:35
159	3341.000	LSE	14:49:35
127	3341.000	BATE	14:48:58
85	3341.000	CHIX	14:48:58
85	3341.500	CHIX	14:48:58
127	3341.500	BATE	14:48:58
89	3342.000	CHIX	14:48:58
20	3342.000	LSE	14:48:58
371	3342.000	LSE	14:48:58
244	3342.000	LSE	14:48:58
114	3342.000	BATE	14:48:58
81	3341.000	CHIX	14:48:38
111	3340.500	BATE	14:48:30
598	3340.000	LSE	14:48:30
50	3340.000	LSE	14:48:16
250	3340.000	LSE	14:48:16
84	3338.000	CHIX	14:47:27
80	3338.000	CHIX	14:47:27
123	3338.500	CHIX	14:47:27
601	3338.500	LSE	14:47:27
81	3339.000	BATE	14:47:24
47	3339.000	BATE	14:47:24
610	3339.500	LSE	14:47:05
100	3339.500	CHIX	14:46:55
564	3339.500	LSE	14:46:11
55	3339.000	CHIX	14:45:44
37	3339.000	CHIX	14:45:44
89	3340.000	BATE	14:45:40
133	3340.000	CHIX	14:45:40
25	3340.000	BATE	14:45:40
523	3340.000	LSE	14:45:40
31	3340.000	BATE	14:45:40
75	3340.000	BATE	14:45:40
6	3340.000	CHIX	14:45:40
19	3341.500	CHIX	14:45:33
647	3341.500	LSE	14:45:28
174	3342.500	LSE	14:45:24
98	3341.000	CHIX	14:44:47
404	3342.000	LSE	14:44:41
201	3342.000	LSE	14:44:41
95	3341.500	CHIX	14:44:17
86	3342.000	CHIX	14:44:17
387	3342.000	LSE	14:44:17
137	3342.000	LSE	14:44:17
531	3341.500	LSE	14:43:45
85	3342.000	CHIX	14:43:32
89	3342.000	CHIX	14:43:32
111	3342.500	BATE	14:43:06
93	3344.000	BATE	14:43:05
22	3344.000	BATE	14:43:05
531	3345.500	LSE	14:43:03
111	3345.500	BATE	14:43:03
102	3345.500	BATE	14:43:03
95	3346.000	CHIX	14:42:59
81	3346.000	CHIX	14:42:59
119	3346.500	BATE	14:42:59
91	3346.000	CHIX	14:42:59
624	3346.500	LSE	14:42:59
97	3346.500	CHIX	14:42:48
601	3347.500	LSE	14:42:12
97	3346.000	CHIX	14:41:44
90	3347.500	CHIX	14:41:30
619	3348.000	LSE	14:41:27
110	3349.000	BATE	14:41:23
38	3349.000	BATE	14:41:23
64	3349.000	BATE	14:41:21
4	3350.000	CHIX	14:41:18
85	3350.000	CHIX	14:41:18
645	3350.500	LSE	14:41:18
87	3351.000	CHIX	14:41:15
178	3351.500	CHIX	14:41:11
104	3351.000	CHIX	14:40:53
3	3350.500	CHIX	14:40:41
609	3349.500	LSE	14:40:35
37	3349.500	LSE	14:40:35
89	3349.500	LSE	14:40:22
74	3349.500	LSE	14:40:22
395	3349.500	LSE	14:40:22
85	3346.000	CHIX	14:39:38
23	3347.000	BATE	14:39:29
94	3347.000	BATE	14:39:29
83	3348.000	CHIX	14:39:28
142	3349.500	BATE	14:39:28
647	3350.000	LSE	14:39:24
93	3350.000	CHIX	14:39:24
90	3350.500	CHIX	14:39:17
68	3351.500	CHIX	14:39:03
4	3351.500	CHIX	14:39:03
614	3351.000	LSE	14:39:03
101	3350.500	BATE	14:39:03
121	3350.500	BATE	14:39:03
110	3351.500	BATE	14:38:56
103	3351.500	BATE	14:38:42
142	3353.500	CHIX	14:38:41
600	3353.500	LSE	14:38:41
92	3353.500	CHIX	14:38:41
207	3354.000	LSE	14:38:40
347	3354.000	LSE	14:38:40
44	3352.500	CHIX	14:38:21
45	3352.500	CHIX	14:38:21
92	3350.500	CHIX	14:38:06
2	3350.500	CHIX	14:38:06
289	3347.500	LSE	14:37:42
332	3347.500	LSE	14:37:42
61	3348.500	BATE	14:37:39
57	3348.500	BATE	14:37:39
81	3348.500	BATE	14:37:39
27	3348.500	BATE	14:37:34
642	3351.000	LSE	14:37:34
95	3351.000	CHIX	14:37:34
571	3352.500	LSE	14:37:33
119	3348.000	CHIX	14:37:12
116	3348.500	BATE	14:37:11
123	3348.500	BATE	14:37:11
590	3348.500	LSE	14:37:09
93	3347.500	CHIX	14:37:01
97	3344.000	CHIX	14:36:42
216	3344.000	LSE	14:36:40
420	3344.000	LSE	14:36:40
125	3344.000	BATE	14:36:40
22	3341.500	CHIX	14:36:27
61	3341.500	CHIX	14:36:27
163	3342.000	LSE	14:36:27
599	3342.000	LSE	14:36:27
36	3336.500	CHIX	14:36:03
87	3334.500	CHIX	14:35:48
104	3334.000	BATE	14:35:46
42	3333.500	CHIX	14:35:36
42	3333.500	CHIX	14:35:36
566	3332.000	LSE	14:35:21
25	3333.000	CHIX	14:35:15
36	3332.500	CHIX	14:35:15
147	3331.500	BATE	14:35:10
590	3331.500	LSE	14:35:10
81	3332.000	CHIX	14:35:08
586	3330.000	LSE	14:34:50
182	3330.000	CHIX	14:34:50
6	3328.500	BATE	14:34:07
13	3328.500	BATE	14:34:07
87	3328.500	BATE	14:34:07
592	3329.000	LSE	14:34:05
103	3329.000	BATE	14:34:05
114	3329.000	CHIX	14:34:05
140	3329.500	CHIX	14:34:04
619	3330.000	LSE	14:34:04
99	3330.000	CHIX	14:33:56
537	3328.000	LSE	14:33:37
533	3328.500	LSE	14:33:33
95	3325.000	CHIX	14:32:53
97	3326.500	CHIX	14:32:53
631	3327.000	LSE	14:32:50
123	3327.000	BATE	14:32:50
123	3327.000	BATE	14:32:50
95	3327.000	CHIX	14:32:50
93	3327.500	CHIX	14:32:50
599	3327.500	LSE	14:32:50
121	3328.000	BATE	14:32:49
102	3327.500	CHIX	14:32:38
88	3327.500	CHIX	14:32:38
51	3327.000	BATE	14:32:27
54	3327.000	BATE	14:32:27
14	3327.000	BATE	14:32:27
1	3327.000	BATE	14:32:21
103	3327.000	BATE	14:32:21
622	3329.000	LSE	14:32:19
85	3329.000	CHIX	14:32:19
557	3329.500	LSE	14:32:18
108	3330.000	BATE	14:32:18
78	3330.000	BATE	14:32:18
25	3330.000	BATE	14:32:18
81	3330.000	CHIX	14:32:18
237	3325.000	LSE	14:31:57
196	3325.000	LSE	14:31:57
185	3325.000	LSE	14:31:57
92	3325.000	CHIX	14:31:57
89	3325.000	CHIX	14:31:57
619	3325.500	LSE	14:31:57
86	3326.000	CHIX	14:31:48
605	3324.000	LSE	14:31:39
109	3324.000	CHIX	14:31:37
629	3322.000	LSE	14:31:23
96	3322.000	CHIX	14:31:23
533	3313.500	LSE	14:30:57
646	3308.500	LSE	14:30:16
96	3305.500	CHIX	14:29:51
11	3305.000	BATE	14:29:51
100	3305.000	BATE	14:29:51
96	3306.500	CHIX	14:29:51
98	3306.500	CHIX	14:29:51
583	3307.500	LSE	14:29:50
86	3308.000	CHIX	14:29:50
618	3308.000	LSE	14:29:28
493	3308.000	LSE	14:29:28
38	3308.000	LSE	14:29:28
10	3306.500	LSE	14:29:01
10	3304.500	LSE	14:28:38
10	3304.500	LSE	14:28:38
100	3306.000	BATE	14:28:00
103	3307.000	BATE	14:27:59
94	3308.000	CHIX	14:27:59
295	3309.000	LSE	14:27:59
200	3309.000	LSE	14:27:59
46	3309.000	LSE	14:27:59
99	3309.000	CHIX	14:27:37
112	3310.500	BATE	14:27:31
91	3310.500	CHIX	14:27:31
98	3312.000	CHIX	14:27:29
394	3313.000	LSE	14:27:14
237	3313.000	LSE	14:27:14
133	3310.000	BATE	14:26:49
565	3310.500	LSE	14:26:25
125	3310.500	CHIX	14:26:25
88	3311.500	CHIX	14:26:10
83	3311.500	CHIX	14:26:10
117	3311.500	BATE	14:26:10
357	3312.000	LSE	14:26:04
198	3312.000	LSE	14:26:04
145	3311.500	CHIX	14:24:49
633	3311.500	LSE	14:24:49
589	3312.000	LSE	14:24:34
86	3312.000	CHIX	14:24:34
104	3312.000	BATE	14:24:34
84	3309.000	CHIX	14:22:15
27	3309.000	LSE	14:22:00
523	3309.000	LSE	14:22:00
111	3309.500	BATE	14:21:55
87	3310.000	CHIX	14:21:47
59	3310.500	BATE	14:21:35
98	3310.500	CHIX	14:21:04
504	3311.000	LSE	14:21:04
81	3311.000	LSE	14:21:04
108	3310.000	BATE	14:20:14
97	3311.000	CHIX	14:20:09
97	3311.000	CHIX	14:20:09
543	3311.500	LSE	14:20:06
589	3311.000	LSE	14:19:07
89	3310.000	CHIX	14:16:53
3	3311.500	BATE	14:16:25
120	3311.500	BATE	14:16:25
6	3311.500	BATE	14:16:25
77	3311.500	BATE	14:16:25
27	3311.500	BATE	14:16:25
89	3312.000	CHIX	14:16:25
619	3313.000	LSE	14:16:25
89	3313.000	CHIX	14:16:25
177	3313.000	BATE	14:16:25
10	3313.500	CHIX	14:16:20
100	3313.500	CHIX	14:16:20
15	3313.500	BATE	14:16:20
136	3313.500	BATE	14:16:20
590	3312.000	LSE	14:15:08
85	3312.000	CHIX	14:15:08
518	3312.500	LSE	14:15:08
100	3312.500	LSE	14:15:08
98	3309.000	CHIX	14:12:24
96	3309.500	CHIX	14:12:14
103	3309.000	LSE	14:11:15
485	3309.000	LSE	14:11:15
84	3308.000	CHIX	14:10:15
85	3308.000	CHIX	14:10:15
576	3308.500	LSE	14:10:15
53	3308.500	BATE	14:08:44
31	3308.500	BATE	14:08:44
20	3308.500	BATE	14:08:44
10	3308.500	BATE	14:08:44
96	3308.500	BATE	14:08:44
633	3309.000	LSE	14:08:44
90	3310.000	CHIX	14:07:24
89	3307.000	CHIX	14:06:27
124	3307.500	BATE	14:06:27
397	3309.000	LSE	14:05:58
161	3309.000	LSE	14:05:58
92	3309.000	CHIX	14:05:58
98	3309.000	CHIX	14:05:58
100	3309.000	CHIX	14:05:58
128	3308.500	BATE	14:04:51
42	3308.500	BATE	14:04:51
134	3309.000	LSE	14:04:51
430	3309.000	LSE	14:04:51
558	3309.000	LSE	14:03:48
99	3309.000	CHIX	14:03:48
96	3309.000	CHIX	14:03:16
553	3308.500	LSE	14:01:53
580	3304.000	LSE	14:00:28
94	3304.000	LSE	14:00:06
98	3304.500	CHIX	14:00:04
110	3306.000	BATE	13:59:13
6	3306.000	BATE	13:59:13
17	3306.000	BATE	13:59:13
99	3306.000	BATE	13:59:13
99	3306.500	CHIX	13:59:10
4	3306.500	CHIX	13:59:10
86	3306.500	CHIX	13:59:10
102	3307.000	BATE	13:59:09
85	3307.500	CHIX	13:59:00
270	3306.500	LSE	13:58:10
67	3306.500	LSE	13:58:10
250	3306.500	LSE	13:58:10
582	3306.000	LSE	13:58:10
98	3306.500	CHIX	13:57:52
588	3304.000	LSE	13:56:44
186	3304.000	CHIX	13:56:44
114	3299.500	BATE	13:54:52
27	3299.500	BATE	13:54:52
91	3299.500	BATE	13:54:52
220	3300.000	LSE	13:54:40
369	3300.000	LSE	13:54:40
77	3297.500	BATE	13:52:27
19	3297.500	BATE	13:52:27
7	3297.500	BATE	13:52:27
42	3298.000	CHIX	13:52:27
46	3298.000	CHIX	13:52:27
56	3298.500	LSE	13:52:27
250	3298.500	LSE	13:52:27
220	3298.500	LSE	13:52:27
174	3298.500	CHIX	13:52:27
79	3298.500	LSE	13:52:27
451	3298.500	LSE	13:52:27
60	3295.500	CHIX	13:49:54
31	3295.500	CHIX	13:49:54
633	3296.000	LSE	13:49:54
11	3296.000	LSE	13:49:54
33	3300.000	BATE	13:48:02
56	3300.000	BATE	13:48:02
93	3300.000	CHIX	13:48:02
33	3300.000	BATE	13:48:02
603	3303.000	LSE	13:47:11
77	3303.000	CHIX	13:47:11
11	3303.000	CHIX	13:47:11
15	3304.000	CHIX	13:46:32
66	3304.000	CHIX	13:46:32
41	3304.500	BATE	13:46:30
13	3304.500	BATE	13:46:30
69	3304.500	BATE	13:46:30
116	3305.000	BATE	13:46:30
99	3305.500	CHIX	13:45:53
640	3305.500	LSE	13:45:53
87	3303.500	CHIX	13:44:37
581	3304.000	LSE	13:43:53
86	3306.500	CHIX	13:42:42
50	3306.500	BATE	13:42:42
97	3306.500	CHIX	13:42:42
69	3306.500	BATE	13:42:42
577	3308.000	LSE	13:42:18
127	3308.000	CHIX	13:42:18
111	3308.000	BATE	13:42:18
111	3308.500	BATE	13:42:07
577	3309.500	LSE	13:41:20
99	3309.500	CHIX	13:41:20
81	3309.000	CHIX	13:40:15
98	3309.000	CHIX	13:40:15
101	3308.000	BATE	13:39:11
606	3309.000	LSE	13:38:57
595	3309.000	LSE	13:38:57
81	3309.500	CHIX	13:36:47
119	3309.500	BATE	13:36:47
138	3309.500	BATE	13:36:47
81	3309.500	CHIX	13:36:47
426	3310.000	LSE	13:36:47
190	3310.000	LSE	13:36:47
87	3310.000	CHIX	13:36:47
99	3309.000	CHIX	13:35:48
573	3306.500	LSE	13:35:21
10	3306.500	LSE	13:35:21
10	3306.500	LSE	13:35:21
92	3302.000	CHIX	13:33:03
280	3303.000	LSE	13:32:56
327	3303.000	LSE	13:32:56
89	3297.500	CHIX	13:31:05
121	3299.000	BATE	13:31:04
134	3300.000	LSE	13:30:59
250	3300.000	LSE	13:30:59
200	3300.000	LSE	13:30:59
110	3300.500	CHIX	13:30:34
123	3301.000	BATE	13:30:20
152	3301.500	LSE	13:30:20
375	3301.500	LSE	13:30:20
96	3301.500	CHIX	13:30:20
87	3301.000	CHIX	13:28:45
599	3301.500	LSE	13:28:43
100	3302.500	BATE	13:27:29
3	3302.500	BATE	13:27:29
89	3302.500	CHIX	13:27:29
98	3302.500	CHIX	13:27:29
79	3302.500	BATE	13:27:29
33	3302.500	BATE	13:27:29
9	3304.000	LSE	13:25:53
73	3304.000	LSE	13:25:53
283	3304.000	LSE	13:25:53
230	3304.000	LSE	13:25:53
117	3303.500	BATE	13:24:49
94	3304.000	CHIX	13:24:49
109	3304.000	LSE	13:24:49
513	3304.000	LSE	13:24:49
35	3304.500	CHIX	13:24:17
94	3300.500	CHIX	13:22:10
89	3301.500	CHIX	13:21:20
24	3302.000	BATE	13:20:47
91	3302.000	BATE	13:20:47
96	3302.000	CHIX	13:20:47
125	3302.000	BATE	13:20:47
133	3303.000	LSE	13:20:21
230	3303.000	LSE	13:20:21
220	3302.500	LSE	13:20:21
412	3302.500	LSE	13:20:21
214	3302.500	LSE	13:20:21
15	3300.500	LSE	13:19:42
94	3300.000	CHIX	13:18:11
624	3301.500	LSE	13:18:10
95	3297.500	CHIX	13:15:38
89	3297.500	CHIX	13:15:38
611	3299.000	LSE	13:15:04
75	3293.500	BATE	13:13:21
36	3293.500	BATE	13:13:21
112	3293.500	BATE	13:13:21
84	3293.500	CHIX	13:13:21
275	3294.500	LSE	13:12:44
250	3294.500	LSE	13:12:44
97	3292.500	CHIX	13:10:35
92	3292.000	CHIX	13:10:35
639	3292.500	LSE	13:10:35
96	3292.500	CHIX	13:08:41
103	3292.500	BATE	13:08:41
383	3292.500	LSE	13:07:39
138	3292.500	LSE	13:07:39
109	3293.500	BATE	13:07:09
91	3293.500	CHIX	13:07:09
8	3293.500	CHIX	13:07:09
85	3293.500	CHIX	13:07:09
591	3294.500	LSE	13:06:44
38	3294.500	CHIX	13:06:16
111	3290.500	BATE	13:03:30
94	3293.000	CHIX	13:03:27
558	3294.000	LSE	13:03:21
90	3295.000	CHIX	13:01:30
576	3296.500	LSE	13:01:27
123	3297.000	BATE	13:00:49
80	3297.500	CHIX	13:00:49
520	3298.000	LSE	13:00:07
105	3298.500	CHIX	13:00:07
115	3296.000	BATE	12:58:27
97	3299.500	CHIX	12:57:14
108	3299.000	BATE	12:57:14
92	3299.500	CHIX	12:57:14
47	3300.000	BATE	12:57:14
637	3300.000	LSE	12:57:14
62	3300.000	BATE	12:57:14
86	3301.500	CHIX	12:56:08
27	3297.000	LSE	12:54:30
73	3297.000	LSE	12:54:30
290	3296.500	LSE	12:54:30
253	3297.000	LSE	12:54:30
97	3297.000	CHIX	12:54:30
86	3291.000	CHIX	12:52:49
385	3292.000	LSE	12:52:45
162	3292.000	LSE	12:52:44
107	3290.500	BATE	12:52:00
89	3289.500	CHIX	12:50:13
475	3290.000	LSE	12:50:13
99	3290.000	LSE	12:50:13
81	3289.500	CHIX	12:48:49
583	3289.500	LSE	12:48:49
94	3289.500	CHIX	12:48:49
114	3289.500	BATE	12:48:49
563	3291.000	LSE	12:45:57
117	3292.000	BATE	12:45:25
116	3293.000	CHIX	12:44:53
341	3292.500	LSE	12:44:53
261	3292.500	LSE	12:44:53
89	3292.500	CHIX	12:44:53
117	3292.000	BATE	12:44:02
93	3293.000	CHIX	12:43:11
26	3293.000	CHIX	12:43:11
20	3293.000	CHIX	12:43:11
27	3293.000	LSE	12:43:05
600	3293.000	LSE	12:43:05
104	3293.500	BATE	12:41:01
122	3295.500	BATE	12:41:01
86	3295.500	CHIX	12:41:01
123	3296.000	CHIX	12:40:57
478	3295.500	LSE	12:39:33
121	3295.500	CHIX	12:39:33
167	3295.500	LSE	12:39:27
596	3296.000	LSE	12:38:22
101	3296.000	BATE	12:38:22
89	3296.500	CHIX	12:38:10
551	3298.500	LSE	12:35:00
12	3299.500	BATE	12:34:59
93	3299.500	BATE	12:34:59
81	3300.000	CHIX	12:34:37
94	3301.000	CHIX	12:34:01
31	3301.500	CHIX	12:33:57
17	3301.500	CHIX	12:33:57
46	3301.500	CHIX	12:33:57
600	3302.000	LSE	12:32:28
7	3302.000	LSE	12:32:28
540	3302.500	LSE	12:32:28
124	3302.500	BATE	12:32:28
91	3302.500	CHIX	12:32:28
112	3302.000	CHIX	12:29:47
121	3301.500	BATE	12:29:47
184	3302.500	LSE	12:28:23
423	3302.500	LSE	12:28:23
63	3302.000	CHIX	12:27:43
98	3302.000	CHIX	12:27:43
83	3302.000	CHIX	12:27:43
531	3302.000	LSE	12:27:43
150	3302.000	LSE	12:27:43
111	3302.000	BATE	12:27:43
112	3299.000	BATE	12:24:04
96	3300.000	CHIX	12:23:33
180	3300.500	LSE	12:23:33
459	3300.500	LSE	12:23:33
33	3301.500	BATE	12:22:00
73	3301.500	BATE	12:22:00
8	3301.500	BATE	12:22:00
89	3302.000	CHIX	12:22:00
135	3302.000	BATE	12:22:00
89	3302.500	CHIX	12:21:43
603	3303.000	LSE	12:21:35
200	3298.500	LSE	12:20:00
94	3298.500	CHIX	12:20:00
460	3298.500	LSE	12:20:00
85	3298.500	LSE	12:20:00
36	3298.500	BATE	12:19:48
97	3298.000	CHIX	12:19:35
559	3297.500	LSE	12:17:20
93	3295.500	CHIX	12:15:04
93	3297.000	CHIX	12:14:10
121	3298.500	BATE	12:13:08
581	3300.000	LSE	12:13:08
99	3300.000	CHIX	12:12:02
94	3300.000	CHIX	12:12:02
540	3300.500	LSE	12:12:02
124	3301.000	BATE	12:10:53
87	3301.500	CHIX	12:09:54
121	3302.500	LSE	12:09:54
201	3302.500	LSE	12:09:54
208	3302.500	LSE	12:09:54
118	3301.000	BATE	12:08:39
112	3301.500	BATE	12:08:39
80	3301.000	CHIX	12:08:39
26	3300.000	CHIX	12:07:26
80	3299.500	CHIX	12:07:20
345	3299.500	LSE	12:07:05
201	3299.500	LSE	12:07:05
51	3299.500	LSE	12:07:05
99	3298.500	CHIX	12:05:49
94	3298.500	CHIX	12:05:49
119	3298.500	BATE	12:05:49
19	3299.500	LSE	12:05:49
108	3299.500	LSE	12:05:49
416	3299.500	LSE	12:05:49
100	3298.500	CHIX	12:05:05
36	3298.500	CHIX	12:05:05
547	3299.000	LSE	12:05:05
579	3292.000	LSE	12:02:10
89	3291.000	CHIX	12:01:47
107	3290.500	BATE	12:01:10
629	3291.500	LSE	12:00:45
45	3292.000	CHIX	11:59:52
49	3292.000	CHIX	11:59:45
85	3292.000	CHIX	11:59:45
124	3292.000	BATE	11:59:45
605	3292.500	LSE	11:59:40
92	3293.500	CHIX	11:59:20
26	3290.000	CHIX	11:56:55
53	3290.000	BATE	11:56:55
35	3290.000	BATE	11:56:55
13	3290.000	BATE	11:56:55
7	3290.000	BATE	11:56:55
85	3290.500	CHIX	11:56:52
31	3291.000	CHIX	11:56:46
295	3291.000	LSE	11:56:46
300	3291.000	LSE	11:56:46
63	3291.000	CHIX	11:56:46
40	3291.000	LSE	11:56:45
604	3291.500	LSE	11:55:04
110	3290.500	BATE	11:55:04
82	3292.500	CHIX	11:53:59
532	3293.000	LSE	11:53:59
92	3292.000	CHIX	11:52:58
114	3292.000	BATE	11:52:12
57	3293.500	CHIX	11:50:39
36	3293.500	CHIX	11:50:39
92	3294.500	LSE	11:50:39
232	3294.500	LSE	11:50:39
250	3294.500	LSE	11:50:39
87	3294.500	CHIX	11:50:39
116	3294.500	BATE	11:50:39
91	3295.500	CHIX	11:49:29
91	3295.500	BATE	11:49:29
29	3295.500	BATE	11:49:29
68	3295.500	CHIX	11:49:29
16	3295.500	CHIX	11:49:29
538	3296.000	LSE	11:49:29
41	3295.000	BATE	11:47:00
584	3295.500	LSE	11:47:00
80	3295.000	CHIX	11:47:00
76	3295.000	BATE	11:47:00
84	3297.000	CHIX	11:45:28
637	3294.000	LSE	11:43:40
97	3299.500	CHIX	11:41:43
121	3299.500	BATE	11:41:43
90	3303.000	CHIX	11:40:42
608	3303.500	LSE	11:40:41
80	3304.000	CHIX	11:39:06
534	3305.000	LSE	11:39:06
113	3306.000	BATE	11:38:12
95	3308.000	CHIX	11:38:02
1	3308.500	BATE	11:38:02
111	3308.500	BATE	11:38:02
432	3308.500	LSE	11:37:14
147	3308.500	LSE	11:37:14
91	3309.000	CHIX	11:35:50
168	3308.500	CHIX	11:34:05
44	3308.500	CHIX	11:34:05
70	3308.500	BATE	11:34:05
39	3308.500	BATE	11:34:05
7	3308.500	BATE	11:34:05
126	3308.500	BATE	11:34:05
190	3309.000	LSE	11:34:03
452	3309.000	LSE	11:34:03
355	3309.500	LSE	11:33:53
248	3309.500	LSE	11:33:52
47	3305.000	BATE	11:31:32
38	3305.000	BATE	11:31:32
91	3306.000	CHIX	11:31:12
14	3306.000	CHIX	11:31:12
58	3306.000	CHIX	11:31:12
26	3306.000	CHIX	11:31:12
97	3306.000	CHIX	11:31:12
547	3307.000	LSE	11:31:10
91	3307.500	CHIX	11:31:05
411	3305.000	LSE	11:29:35
179	3305.000	LSE	11:29:28
110	3299.000	BATE	11:26:06
93	3299.500	CHIX	11:26:06
79	3300.000	LSE	11:26:04
526	3300.000	LSE	11:26:04
115	3297.500	BATE	11:24:14
83	3298.000	CHIX	11:24:14
112	3298.500	CHIX	11:24:14
34	3298.500	LSE	11:24:14
553	3298.500	LSE	11:24:14
532	3297.500	LSE	11:21:47
119	3299.000	BATE	11:21:28
25	3299.500	CHIX	11:20:47
73	3299.500	CHIX	11:20:47
140	3300.500	BATE	11:20:10
90	3300.500	CHIX	11:20:10
629	3301.500	LSE	11:19:53
104	3301.500	CHIX	11:19:53
96	3302.000	CHIX	11:19:53
620	3302.500	LSE	11:19:53
65	3302.500	LSE	11:19:53
104	3294.500	BATE	11:16:07
59	3295.000	BATE	11:16:07
20	3295.000	BATE	11:16:07
12	3295.000	BATE	11:16:07
33	3295.000	BATE	11:16:07
96	3295.000	BATE	11:16:07
25	3295.000	CHIX	11:16:07
77	3295.000	CHIX	11:16:07
133	3295.000	LSE	11:16:07
80	3295.000	CHIX	11:16:07
578	3295.000	LSE	11:16:07
435	3295.000	LSE	11:16:07
101	3295.000	CHIX	11:14:00
15	3295.000	CHIX	11:14:00
33	3295.000	CHIX	11:14:00
51	3295.000	CHIX	11:14:00
37	3295.500	LSE	11:13:17
500	3295.500	LSE	11:13:12
100	3295.500	LSE	11:12:17
99	3294.500	CHIX	11:11:55
25	3294.500	BATE	11:11:55
621	3294.500	LSE	11:11:55
75	3294.500	BATE	11:11:55
2	3294.500	BATE	11:11:55
88	3294.500	CHIX	11:11:55
111	3294.500	BATE	11:11:55
85	3294.500	CHIX	11:11:55
588	3292.500	LSE	11:09:03
18	3291.500	CHIX	11:07:33
76	3290.500	BATE	11:06:38
94	3291.000	CHIX	11:06:22
610	3291.500	LSE	11:06:08
92	3291.000	CHIX	11:04:45
118	3292.000	BATE	11:04:32
87	3292.000	CHIX	11:04:32
465	3293.500	LSE	11:04:31
44	3293.500	LSE	11:04:31
22	3293.500	LSE	11:04:31
93	3293.500	CHIX	11:04:31
22	3292.000	CHIX	11:03:10
580	3290.500	LSE	11:02:40
101	3290.500	BATE	11:01:02
92	3292.000	CHIX	11:00:59
568	3297.000	LSE	11:00:01
20	3297.000	LSE	11:00:01
54	3295.500	BATE	10:58:59
99	3295.500	CHIX	10:58:59
7	3295.500	BATE	10:58:59
54	3295.500	BATE	10:58:59
24	3296.000	BATE	10:58:55
91	3296.000	BATE	10:58:55
94	3296.000	CHIX	10:58:55
32	3296.000	BATE	10:58:55
16	3296.000	BATE	10:58:55
47	3296.000	BATE	10:58:55
26	3296.000	BATE	10:58:55
636	3296.500	LSE	10:58:55
14	3294.000	CHIX	10:57:28
1	3294.500	CHIX	10:57:28
90	3294.500	CHIX	10:57:28
78	3294.000	CHIX	10:57:28
609	3291.500	LSE	10:55:40
95	3291.500	CHIX	10:54:47
95	3291.000	CHIX	10:52:55
575	3291.500	LSE	10:52:55
107	3292.000	BATE	10:51:56
109	3292.000	BATE	10:51:56
82	3292.500	CHIX	10:51:51
647	3293.500	LSE	10:51:51
88	3293.500	CHIX	10:51:51
436	3288.500	LSE	10:48:56
104	3288.500	LSE	10:48:56
83	3286.500	CHIX	10:47:36
601	3288.500	LSE	10:46:50
94	3288.500	CHIX	10:46:50
20	3289.500	CHIX	10:46:47
13	3289.000	BATE	10:45:15
110	3289.000	BATE	10:45:15
7	3289.000	BATE	10:45:15
58	3289.000	BATE	10:45:15
41	3289.000	BATE	10:45:15
84	3289.500	CHIX	10:45:15
92	3290.000	CHIX	10:45:03
520	3290.000	LSE	10:45:03
563	3288.500	LSE	10:42:52
9	3288.500	LSE	10:42:52
79	3288.500	CHIX	10:40:57
14	3288.500	CHIX	10:40:57
648	3289.500	LSE	10:40:57
88	3289.500	CHIX	10:40:57
121	3291.500	BATE	10:39:16
101	3291.500	BATE	10:39:16
93	3292.000	CHIX	10:39:16
610	3292.000	LSE	10:39:16
94	3292.000	CHIX	10:39:16
102	3289.500	BATE	10:36:03
26	3289.500	CHIX	10:36:03
16	3289.500	BATE	10:35:39
66	3289.500	CHIX	10:35:39
588	3290.500	LSE	10:35:26
9	3292.000	CHIX	10:34:05
100	3291.500	CHIX	10:34:05
38	3291.500	CHIX	10:34:05
105	3292.000	LSE	10:34:00
101	3292.000	BATE	10:34:00
166	3292.000	LSE	10:34:00
5	3292.000	BATE	10:34:00
88	3292.000	CHIX	10:34:00
311	3292.000	LSE	10:34:00
109	3292.500	BATE	10:32:17
66	3294.000	CHIX	10:32:17
23	3294.000	CHIX	10:32:17
520	3295.000	LSE	10:32:10
73	3295.000	LSE	10:32:10
380	3291.000	LSE	10:30:04
102	3292.500	BATE	10:29:14
94	3293.000	CHIX	10:29:12
85	3293.000	CHIX	10:29:12
522	3293.000	LSE	10:29:12
103	3294.500	BATE	10:28:29
86	3294.500	CHIX	10:28:29
543	3293.000	LSE	10:27:10
40	3294.500	CHIX	10:26:11
94	3295.500	CHIX	10:24:51
116	3296.000	BATE	10:24:51
614	3296.500	LSE	10:24:51
95	3297.000	CHIX	10:23:43
90	3297.000	CHIX	10:22:41
94	3298.500	LSE	10:22:40
232	3298.500	LSE	10:22:40
250	3298.500	LSE	10:22:40
17	3299.000	BATE	10:21:10
96	3299.000	BATE	10:21:10
31	3299.000	BATE	10:21:10
90	3299.000	BATE	10:21:10
82	3299.500	CHIX	10:21:10
20	3300.000	CHIX	10:21:10
46	3300.000	CHIX	10:21:10
24	3300.000	CHIX	10:21:10
101	3300.000	CHIX	10:21:10
643	3301.500	LSE	10:21:07
318	3298.000	LSE	10:19:15
318	3298.000	LSE	10:19:15
87	3298.500	CHIX	10:18:54
107	3296.000	BATE	10:17:19
123	3296.000	BATE	10:17:19
66	3297.000	CHIX	10:17:05
21	3297.000	CHIX	10:17:05
122	3297.500	BATE	10:17:01
66	3298.000	CHIX	10:17:01
25	3298.000	CHIX	10:17:01
633	3298.500	LSE	10:17:01
116	3298.500	CHIX	10:17:01
141	3298.500	BATE	10:17:01
85	3299.000	CHIX	10:16:54
292	3299.000	LSE	10:16:54
352	3299.000	LSE	10:16:54
622	3294.000	LSE	10:15:24
84	3290.000	CHIX	10:12:49
94	3289.500	CHIX	10:11:58
431	3290.500	LSE	10:11:45
108	3290.500	LSE	10:11:44
86	3287.500	CHIX	10:10:31
109	3289.500	BATE	10:10:12
85	3289.500	CHIX	10:10:12
115	3289.500	BATE	10:10:12
594	3291.000	LSE	10:10:10
66	3283.000	CHIX	10:08:41
14	3283.000	CHIX	10:08:41
526	3283.000	LSE	10:07:56
91	3280.000	CHIX	10:07:04
99	3281.500	CHIX	10:06:45
613	3281.000	LSE	10:06:12
120	3279.500	BATE	10:04:41
62	3282.000	BATE	10:04:41
49	3282.000	BATE	10:04:41
71	3282.000	CHIX	10:04:41
18	3282.000	CHIX	10:04:41
1	3282.000	BATE	10:04:41
153	3282.000	BATE	10:04:41
218	3282.500	LSE	10:04:41
300	3282.500	LSE	10:04:41
59	3282.500	LSE	10:04:41
85	3282.000	CHIX	10:04:41
89	3282.500	CHIX	10:04:41
575	3281.000	LSE	10:03:24
123	3277.500	CHIX	10:01:54
599	3278.000	LSE	10:00:48
107	3281.500	BATE	09:59:54
120	3282.500	BATE	09:59:54
119	3282.500	BATE	09:59:54
92	3282.500	CHIX	09:59:54
106	3283.500	CHIX	09:59:54
545	3283.500	LSE	09:59:54
121	3277.000	BATE	09:57:02
61	3277.500	CHIX	09:56:50
97	3277.500	LSE	09:56:50
23	3277.500	CHIX	09:56:50
229	3277.500	LSE	09:56:50
71	3277.500	LSE	09:56:50
201	3277.500	LSE	09:56:50
250	3278.500	LSE	09:56:08
93	3278.500	CHIX	09:56:08
97	3276.000	CHIX	09:54:05
95	3276.500	CHIX	09:54:02
626	3276.500	LSE	09:54:02
471	3273.500	LSE	09:52:38
119	3273.500	LSE	09:52:38
123	3274.000	BATE	09:51:00
98	3276.000	CHIX	09:50:58
542	3275.500	LSE	09:50:58
55	3270.000	CHIX	09:49:28
161	3270.000	CHIX	09:49:28
96	3269.000	CHIX	09:48:56
442	3270.000	LSE	09:48:31
207	3270.000	LSE	09:48:31
103	3265.000	BATE	09:46:17
303	3265.500	LSE	09:46:13
300	3265.500	LSE	09:46:13
106	3266.000	BATE	09:46:13
53	3266.000	BATE	09:46:13
49	3266.000	BATE	09:46:13
80	3267.500	CHIX	09:45:07
96	3268.000	CHIX	09:45:07
8	3268.000	CHIX	09:45:06
562	3269.000	LSE	09:45:06
94	3269.000	CHIX	09:45:06
80	3269.500	CHIX	09:44:51
524	3264.000	LSE	09:42:36
84	3263.500	CHIX	09:41:57
42	3263.500	LSE	09:41:03
322	3263.500	LSE	09:41:03
102	3263.500	LSE	09:40:50
84	3263.500	LSE	09:40:49
107	3263.500	BATE	09:40:33
94	3263.500	CHIX	09:40:33
527	3262.500	LSE	09:38:48
34	3263.500	CHIX	09:37:37
61	3263.500	CHIX	09:37:37
111	3264.000	BATE	09:37:17
81	3265.000	CHIX	09:37:15
101	3265.000	BATE	09:37:15
86	3265.000	BATE	09:37:15
30	3265.000	BATE	09:37:15
627	3266.000	LSE	09:36:32
85	3266.000	CHIX	09:36:32
102	3266.000	BATE	09:36:32
25	3266.500	CHIX	09:34:58
351	3266.500	LSE	09:34:57
180	3266.500	LSE	09:34:57
70	3266.500	CHIX	09:34:57
106	3266.500	LSE	09:34:57
14	3262.500	CHIX	09:34:07
90	3263.500	CHIX	09:33:49
94	3264.500	CHIX	09:33:36
205	3265.000	LSE	09:33:35
60	3263.500	LSE	09:32:16
33	3263.500	LSE	09:32:16
450	3263.500	LSE	09:32:15
90	3262.500	CHIX	09:31:37
548	3263.500	LSE	09:31:37
530	3262.500	LSE	09:29:33
29	3261.500	BATE	09:28:51
82	3261.500	BATE	09:28:51
124	3261.500	BATE	09:28:51
84	3262.500	CHIX	09:28:48
14	3262.500	CHIX	09:28:48
127	3262.500	CHIX	09:28:48
594	3262.500	LSE	09:28:48
92	3263.000	CHIX	09:28:47
115	3263.000	LSE	09:28:24
525	3260.500	LSE	09:25:58
112	3262.500	BATE	09:25:06
92	3263.000	CHIX	09:25:06
525	3263.500	LSE	09:25:03
80	3264.500	CHIX	09:24:05
81	3267.000	CHIX	09:23:26
113	3266.500	BATE	09:23:26
600	3268.500	LSE	09:22:52
81	3267.500	CHIX	09:22:14
604	3269.000	LSE	09:22:13
91	3267.500	CHIX	09:20:48
106	3268.500	BATE	09:20:47
86	3268.500	CHIX	09:20:47
121	3269.500	BATE	09:20:30
82	3269.500	CHIX	09:19:41
644	3270.500	LSE	09:19:39
84	3268.500	CHIX	09:19:02
93	3268.500	CHIX	09:19:02
107	3268.500	BATE	09:19:02
104	3268.500	BATE	09:19:02
533	3269.500	LSE	09:17:53
92	3269.500	CHIX	09:17:17
99	3270.000	CHIX	09:17:17
117	3269.500	LSE	09:16:59
300	3269.500	LSE	09:16:57
67	3269.500	LSE	09:16:55
51	3269.500	LSE	09:16:53
540	3265.500	LSE	09:15:12
18	3264.500	LSE	09:14:06
137	3264.500	LSE	09:14:06
250	3264.500	LSE	09:14:06
200	3264.500	LSE	09:14:06
113	3263.000	BATE	09:13:13
91	3263.000	CHIX	09:13:13
106	3263.000	BATE	09:13:13
91	3263.000	CHIX	09:13:13
612	3264.000	LSE	09:13:12
83	3262.000	CHIX	09:11:40
288	3262.500	LSE	09:10:57
236	3262.500	LSE	09:10:57
90	3262.500	CHIX	09:10:57
80	3263.000	CHIX	09:10:26
106	3264.500	BATE	09:09:58
70	3264.500	BATE	09:09:58
73	3264.500	BATE	09:09:58
559	3268.500	LSE	09:09:30
93	3266.000	CHIX	09:09:06
290	3267.000	LSE	09:09:03
250	3267.000	LSE	09:09:03
98	3263.000	CHIX	09:08:16
34	3263.000	CHIX	09:08:16
55	3263.000	CHIX	09:08:16
86	3263.500	LSE	09:07:57
98	3263.500	LSE	09:07:57
375	3263.500	LSE	09:07:57
123	3261.500	BATE	09:05:43
89	3262.500	CHIX	09:05:41
122	3263.500	BATE	09:05:40
81	3263.500	CHIX	09:05:40
584	3264.000	LSE	09:05:38
155	3264.000	CHIX	09:05:38
649	3264.000	LSE	09:04:30
80	3267.000	CHIX	09:03:32
42	3268.000	BATE	09:03:32
543	3268.000	LSE	09:03:32
78	3268.000	BATE	09:03:32
168	3268.000	BATE	09:03:32
81	3269.000	BATE	09:02:52
90	3269.000	CHIX	09:02:52
9	3269.000	CHIX	09:02:52
96	3270.000	CHIX	09:02:33
175	3271.000	CHIX	09:02:33
609	3271.500	LSE	09:02:33
81	3267.000	CHIX	09:01:10
394	3268.000	LSE	09:01:02
143	3268.000	LSE	09:01:02
33	3267.000	CHIX	09:00:27
65	3267.000	CHIX	09:00:27
517	3267.000	LSE	08:59:57
48	3267.000	LSE	08:59:57
107	3264.000	BATE	08:58:54
568	3265.000	LSE	08:58:45
97	3264.000	CHIX	08:58:07
88	3264.000	CHIX	08:58:07
638	3264.500	LSE	08:56:29
93	3264.500	CHIX	08:56:29
109	3270.000	BATE	08:56:03
90	3271.500	CHIX	08:56:01
98	3271.000	CHIX	08:56:01
270	3271.500	LSE	08:55:10
73	3272.000	LSE	08:55:10
228	3272.000	LSE	08:55:10
124	3271.500	BATE	08:55:10
122	3271.500	BATE	08:55:10
98	3273.500	CHIX	08:54:16
34	3273.000	CHIX	08:54:16
54	3273.000	CHIX	08:54:16
572	3273.500	LSE	08:54:16
15	3273.500	LSE	08:54:16
149	3273.500	CHIX	08:54:16
84	3269.500	CHIX	08:52:55
250	3271.000	LSE	08:52:36
92	3271.000	LSE	08:52:36
94	3267.000	CHIX	08:51:57
22	3267.500	LSE	08:51:57
535	3267.500	LSE	08:51:57
250	3268.500	LSE	08:51:45
123	3257.500	BATE	08:50:20
92	3258.000	CHIX	08:50:20
82	3259.000	CHIX	08:49:46
115	3259.000	BATE	08:49:46
90	3259.500	CHIX	08:49:44
610	3260.000	LSE	08:49:42
598	3257.500	LSE	08:48:09
41	3256.000	BATE	08:47:45
60	3256.000	BATE	08:47:45
98	3258.500	CHIX	08:47:20
97	3258.500	CHIX	08:47:20
27	3259.500	CHIX	08:46:36
2	3259.500	CHIX	08:46:36
53	3259.500	CHIX	08:46:36
384	3259.500	LSE	08:46:35
222	3259.500	LSE	08:46:35
80	3259.500	CHIX	08:46:35
526	3259.000	LSE	08:46:15
13	3259.500	CHIX	08:45:15
67	3259.500	CHIX	08:45:15
210	3261.000	LSE	08:45:10
124	3264.000	BATE	08:44:08
85	3264.000	CHIX	08:44:08
85	3266.500	CHIX	08:43:53
98	3266.000	CHIX	08:43:53
119	3266.500	BATE	08:43:50
198	3268.000	LSE	08:43:47
285	3268.000	LSE	08:43:47
165	3268.000	LSE	08:43:47
130	3264.000	CHIX	08:42:20
562	3265.000	LSE	08:42:09
23	3265.500	CHIX	08:41:46
61	3265.500	CHIX	08:41:46
107	3266.500	BATE	08:41:46
89	3267.000	BATE	08:41:46
10	3267.000	BATE	08:41:46
19	3267.000	BATE	08:41:46
81	3267.000	CHIX	08:41:46
533	3270.000	LSE	08:41:27
120	3270.500	CHIX	08:41:11
33	3270.500	CHIX	08:41:11
576	3267.500	LSE	08:40:07
86	3264.000	LSE	08:39:55
80	3259.000	CHIX	08:38:58
565	3260.500	LSE	08:38:56
87	3252.000	CHIX	08:37:50
124	3254.000	BATE	08:37:07
99	3256.000	CHIX	08:36:45
145	3256.500	LSE	08:36:45
489	3256.500	LSE	08:36:45
89	3259.000	CHIX	08:36:19
523	3262.500	LSE	08:35:48
90	3264.500	CHIX	08:35:31
92	3265.000	CHIX	08:35:30
1	3268.000	BATE	08:34:31
30	3268.000	BATE	08:34:30
92	3268.000	BATE	08:34:30
87	3268.500	CHIX	08:34:30
347	3269.000	LSE	08:34:25
105	3269.000	BATE	08:34:25
241	3269.000	LSE	08:34:25
101	3269.000	BATE	08:34:25
56	3269.500	CHIX	08:34:24
26	3269.500	CHIX	08:34:24
85	3269.500	CHIX	08:34:24
90	3269.500	CHIX	08:33:41
593	3270.000	LSE	08:33:40
116	3269.500	CHIX	08:32:16
102	3269.500	BATE	08:32:16
120	3270.000	BATE	08:32:16
84	3271.000	CHIX	08:32:12
550	3271.000	LSE	08:32:12
95	3271.000	CHIX	08:32:12
156	3271.000	CHIX	08:31:46
568	3271.000	LSE	08:31:01
432	3272.500	LSE	08:30:11
90	3272.500	LSE	08:30:11
122	3266.000	BATE	08:28:42
91	3267.000	CHIX	08:28:42
144	3267.000	BATE	08:28:42
92	3268.500	CHIX	08:28:41
634	3269.500	LSE	08:28:39
90	3269.500	CHIX	08:28:15
133	3270.000	CHIX	08:28:15
91	3269.500	CHIX	08:28:15
603	3270.000	LSE	08:28:15
87	3263.500	CHIX	08:26:11
596	3265.000	LSE	08:26:07
85	3268.500	CHIX	08:26:01
599	3273.500	LSE	08:25:48
20	3266.500	BATE	08:24:13
28	3266.500	BATE	08:24:13
38	3266.500	BATE	08:24:13
14	3266.500	BATE	08:24:13
136	3267.000	BATE	08:24:13
93	3267.000	CHIX	08:24:13
111	3268.000	BATE	08:24:05
43	3268.000	BATE	08:24:05
95	3268.000	CHIX	08:24:05
538	3268.500	LSE	08:24:05
97	3268.000	BATE	08:24:05
94	3268.500	CHIX	08:24:05
91	3268.500	CHIX	08:23:25
541	3270.000	LSE	08:23:21
95	3268.000	CHIX	08:22:50
95	3268.500	CHIX	08:22:48
537	3270.500	LSE	08:22:31
92	3268.000	CHIX	08:21:45
83	3267.000	CHIX	08:21:09
592	3268.000	LSE	08:21:09
292	3272.500	LSE	08:20:01
250	3272.500	LSE	08:20:01
121	3271.500	BATE	08:19:33
96	3272.000	CHIX	08:19:33
94	3273.000	CHIX	08:19:26
175	3273.000	CHIX	08:19:26
577	3275.000	LSE	08:19:05
118	3275.500	BATE	08:18:27
96	3276.000	CHIX	08:18:27
100	3275.500	BATE	08:18:27
80	3276.000	CHIX	08:18:27
118	3275.500	BATE	08:18:27
105	3275.500	BATE	08:18:27
96	3276.000	CHIX	08:18:27
535	3277.000	LSE	08:18:12
534	3277.500	LSE	08:17:52
227	3273.000	CHIX	08:17:27
631	3273.000	LSE	08:17:20
626	3264.500	LSE	08:15:33
94	3264.500	CHIX	08:15:21
98	3267.000	CHIX	08:15:10
89	3267.000	CHIX	08:15:10
453	3269.000	LSE	08:14:48
80	3265.500	CHIX	08:14:08
9	3265.500	CHIX	08:14:08
571	3266.500	LSE	08:14:07
9	3265.500	CHIX	08:13:43
114	3266.000	BATE	08:13:42
109	3267.000	CHIX	08:13:35
109	3268.000	BATE	08:13:35
72	3268.000	BATE	08:13:35
31	3268.000	BATE	08:13:35
94	3268.000	CHIX	08:13:35
103	3268.500	BATE	08:13:35
34	3268.500	CHIX	08:13:17
56	3268.500	BATE	08:13:17
50	3268.500	CHIX	08:13:17
25	3268.500	BATE	08:13:17
24	3268.500	BATE	08:13:17
559	3269.000	LSE	08:13:17
127	3268.000	CHIX	08:12:48
109	3268.000	BATE	08:12:48
629	3268.500	LSE	08:12:44
98	3268.500	CHIX	08:12:41
350	3258.500	LSE	08:11:27
221	3258.500	LSE	08:11:27
93	3258.500	CHIX	08:11:11
93	3262.000	CHIX	08:11:07
573	3263.500	LSE	08:11:05
40	3254.500	CHIX	08:09:56
91	3255.500	CHIX	08:09:50
630	3256.000	LSE	08:09:38
85	3256.000	CHIX	08:09:38
83	3256.000	CHIX	08:09:38
106	3257.000	BATE	08:09:09
109	3257.000	BATE	08:09:09
12	3257.000	BATE	08:09:09
72	3258.000	BATE	08:09:09
113	3258.000	CHIX	08:09:09
41	3258.000	BATE	08:09:09
571	3259.000	LSE	08:09:09
151	3259.500	CHIX	08:09:08
17	3259.500	CHIX	08:09:02
582	3256.000	LSE	08:08:11
91	3258.500	CHIX	08:07:45
524	3261.500	LSE	08:07:24
582	3264.000	LSE	08:06:45
92	3265.000	CHIX	08:06:41
98	3266.000	CHIX	08:06:35
98	3266.000	CHIX	08:06:35
15	3268.000	BATE	08:06:11
105	3268.000	BATE	08:06:11
89	3268.000	BATE	08:06:11
116	3268.500	BATE	08:06:10
598	3268.000	LSE	08:06:07
84	3268.000	CHIX	08:06:07
89	3269.000	CHIX	08:06:07
116	3269.500	CHIX	08:06:00
632	3266.000	LSE	08:05:29
96	3258.000	CHIX	08:04:58
119	3258.500	BATE	08:04:58
102	3259.000	BATE	08:04:58
92	3259.000	CHIX	08:04:57
89	3259.000	CHIX	08:04:57
118	3259.000	BATE	08:04:57
114	3257.000	BATE	08:04:28
642	3256.500	LSE	08:04:17
97	3257.500	CHIX	08:04:17
99	3258.000	CHIX	08:04:17
295	3255.000	LSE	08:03:47
260	3255.000	LSE	08:03:47
96	3255.000	CHIX	08:03:47
115	3255.000	CHIX	08:03:47
611	3255.500	LSE	08:03:47
565	3251.000	LSE	08:03:11
109	3251.000	CHIX	08:03:11
85	3252.000	CHIX	08:03:03
104	3253.500	CHIX	08:02:20
97	3253.000	CHIX	08:02:20
388	3254.000	LSE	08:02:19
223	3254.000	LSE	08:02:19
12	3257.000	CHIX	08:02:15
90	3257.000	CHIX	08:02:15
617	3258.000	LSE	08:02:15
95	3253.000	CHIX	08:02:00
589	3253.000	LSE	08:02:00
298	3248.500	CHIX	08:01:40
545	3243.000	LSE	08:00:43
487	3244.500	LSE	08:00:35
101	3244.500	LSE	08:00:35
638	3247.000	LSE	08:00:33
133	3248.500	BATE	08:00:30

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

POSDELFLLLLLBBE

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53