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

22nd Jun 2022 07:00

RNS Number : 6987P

British American Tobacco PLC

22 June 2022

British American Tobacco p.l.c.

22 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:	21 June 2022
Number of ordinary shares of 25 pence each purchased:	540,000
Highest price paid per share (pence):	3546.00p
Lowest price paid per share (pence):	3483.50p
Volume weighted average price paid per share (pence):	3519.2988p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 196,780,229 of its shares in Treasury. The Company has 2,260,008,192 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 21 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	21/06/2022	370,000	3,519.1661	LSE
British American Tobacco p.l.c.	GB0002875804	21/06/2022	120,000	3,519.4816	CHIX
British American Tobacco p.l.c.	GB0002875804	21/06/2022	50,000	3,519.8418	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
901	3504.000	LSE	16:19:30
46	3504.000	CHIX	16:19:30
259	3504.000	CHIX	16:19:30
5	3503.000	CHIX	16:19:12
767	3501.500	LSE	16:18:41
537	3500.000	LSE	16:18:08
950	3500.000	LSE	16:18:08
228	3500.000	BATE	16:17:44
696	3500.000	CHIX	16:17:44
165	3500.000	CHIX	16:17:43
21	3500.000	BATE	16:17:43
150	3500.000	BATE	16:17:43
140	3500.000	BATE	16:17:43
49	3500.000	BATE	16:17:43
49	3500.000	BATE	16:17:43
300	3500.000	LSE	16:17:31
160	3500.000	LSE	16:17:31
91	3500.000	LSE	16:17:31
252	3499.500	LSE	16:17:31
357	3499.500	LSE	16:17:31
263	3499.500	LSE	16:16:58
616	3500.500	LSE	16:16:43
463	3500.500	CHIX	16:16:43
156	3500.500	CHIX	16:16:43
84	3501.000	LSE	16:16:15
163	3501.000	LSE	16:16:15
111	3501.000	LSE	16:16:15
200	3501.000	LSE	16:16:15
43	3501.000	LSE	16:16:15
81	3501.000	LSE	16:16:15
43	3501.000	LSE	16:16:15
116	3501.000	LSE	16:16:15
163	3501.000	LSE	16:16:15
200	3501.000	LSE	16:16:15
108	3501.000	LSE	16:16:15
292	3501.000	LSE	16:16:15
139	3501.000	LSE	16:16:15
3	3499.000	LSE	16:15:47
46	3499.000	LSE	16:15:47
601	3497.000	LSE	16:14:57
155	3497.000	CHIX	16:14:57
241	3497.000	BATE	16:14:57
419	3497.000	BATE	16:14:57
475	3497.000	CHIX	16:14:57
340	3497.500	CHIX	16:14:51
755	3498.000	LSE	16:14:51
363	3497.500	CHIX	16:14:48
6	3497.500	CHIX	16:14:48
398	3496.500	LSE	16:14:11
120	3496.500	LSE	16:14:11
178	3496.500	LSE	16:14:11
14	3496.000	LSE	16:14:11
200	3494.500	LSE	16:13:42
135	3494.500	LSE	16:13:42
163	3494.500	LSE	16:13:42
455	3492.500	LSE	16:12:52
63	3492.500	LSE	16:12:52
12	3493.500	LSE	16:12:49
197	3493.500	LSE	16:12:49
43	3493.500	LSE	16:12:49
252	3493.500	LSE	16:12:49
43	3493.500	LSE	16:12:49
12	3493.500	LSE	16:12:49
541	3493.500	LSE	16:12:15
673	3494.500	CHIX	16:12:10
717	3495.000	LSE	16:12:10
629	3495.000	LSE	16:12:08
13	3494.500	LSE	16:12:05
49	3494.000	LSE	16:11:56
519	3491.500	LSE	16:10:45
616	3492.000	BATE	16:10:20
278	3492.500	LSE	16:10:11
265	3492.500	LSE	16:10:11
622	3493.000	LSE	16:09:49
650	3493.000	CHIX	16:09:49
563	3493.500	LSE	16:09:28
231	3497.000	LSE	16:08:53
288	3497.000	LSE	16:08:53
235	3497.500	LSE	16:08:49
121	3497.500	LSE	16:08:49
163	3497.500	LSE	16:08:49
200	3497.500	LSE	16:08:49
654	3497.500	CHIX	16:08:10
163	3499.000	LSE	16:08:04
160	3499.000	LSE	16:08:04
200	3499.000	LSE	16:08:04
163	3499.000	LSE	16:08:03
626	3501.000	BATE	16:07:39
539	3501.500	LSE	16:07:35
160	3502.500	LSE	16:07:33
163	3502.500	LSE	16:07:33
200	3502.500	LSE	16:07:33
61	3502.500	LSE	16:07:33
471	3496.000	CHIX	16:06:46
235	3496.000	CHIX	16:06:45
627	3496.000	LSE	16:06:44
141	3496.500	LSE	16:06:20
50	3496.500	LSE	16:06:20
60	3496.500	LSE	16:06:20
28	3496.500	LSE	16:06:20
51	3495.500	LSE	16:06:02
43	3495.500	LSE	16:06:02
239	3495.500	LSE	16:06:02
163	3495.500	LSE	16:06:02
105	3495.500	LSE	16:06:02
377	3495.500	LSE	16:06:02
623	3498.000	LSE	16:05:35
581	3498.000	CHIX	16:05:35
204	3499.000	LSE	16:05:14
86	3499.000	LSE	16:05:14
150	3499.000	LSE	16:05:14
106	3499.000	LSE	16:05:14
43	3499.500	LSE	16:05:11
132	3499.500	LSE	16:05:11
200	3499.500	LSE	16:05:11
644	3500.000	CHIX	16:04:48
56	3500.500	LSE	16:04:43
246	3500.500	LSE	16:04:43
47	3500.500	LSE	16:04:43
132	3500.500	LSE	16:04:43
47	3500.500	LSE	16:04:43
56	3500.500	LSE	16:04:43
130	3500.500	LSE	16:04:43
116	3500.500	LSE	16:04:43
481	3500.500	LSE	16:04:43
163	3500.500	LSE	16:04:43
524	3499.500	LSE	16:03:59
684	3501.000	BATE	16:03:38
72	3501.500	LSE	16:03:38
397	3501.500	CHIX	16:03:38
408	3501.500	LSE	16:03:38
200	3502.000	LSE	16:03:32
626	3502.000	LSE	16:03:32
72	3501.500	LSE	16:03:19
72	3501.500	LSE	16:03:13
158	3502.000	LSE	16:03:11
426	3502.000	LSE	16:03:11
271	3501.500	CHIX	16:03:10
68	3502.000	LSE	16:02:47
536	3502.000	LSE	16:02:47
10	3502.000	LSE	16:02:47
15	3501.500	CHIX	16:02:26
141	3502.500	LSE	16:02:14
388	3502.500	LSE	16:02:14
160	3502.500	LSE	16:02:14
163	3502.500	LSE	16:02:14
200	3502.500	LSE	16:02:14
46	3504.500	BATE	16:01:36
409	3505.000	LSE	16:01:35
151	3505.000	LSE	16:01:35
546	3505.500	LSE	16:01:35
17	3506.500	CHIX	16:01:16
20	3506.500	CHIX	16:01:16
272	3506.500	CHIX	16:01:16
570	3506.500	LSE	16:01:16
297	3506.500	CHIX	16:01:15
6	3506.500	CHIX	16:01:15
190	3507.000	LSE	16:01:14
190	3507.000	LSE	16:01:14
25	3507.000	LSE	16:01:14
533	3507.000	LSE	16:01:14
80	3507.000	LSE	16:00:51
744	3507.500	LSE	16:00:51
160	3508.500	LSE	16:00:38
163	3508.500	LSE	16:00:38
200	3508.500	LSE	16:00:38
9	3508.000	LSE	16:00:37
210	3506.500	LSE	15:59:52
163	3506.500	LSE	15:59:52
12	3506.500	LSE	15:59:52
160	3506.500	LSE	15:59:52
133	3506.500	LSE	15:59:52
64	3506.500	BATE	15:59:52
600	3506.500	BATE	15:59:52
709	3506.500	CHIX	15:59:52
307	3506.500	LSE	15:59:30
180	3506.500	LSE	15:59:30
545	3506.000	LSE	15:58:55
577	3506.500	LSE	15:58:53
602	3506.500	CHIX	15:58:53
331	3506.000	LSE	15:58:38
589	3506.000	LSE	15:58:38
581	3506.500	LSE	15:58:08
679	3506.500	CHIX	15:58:08
99	3507.000	LSE	15:58:06
163	3507.000	LSE	15:58:06
160	3507.000	LSE	15:58:06
150	3507.000	LSE	15:58:06
200	3507.000	LSE	15:58:06
494	3504.500	LSE	15:57:19
600	3504.500	BATE	15:57:13
534	3504.500	LSE	15:57:13
200	3505.000	LSE	15:56:50
101	3505.000	LSE	15:56:48
54	3503.500	LSE	15:55:56
100	3503.500	LSE	15:55:56
100	3503.500	LSE	15:55:56
128	3503.500	LSE	15:55:56
241	3503.500	LSE	15:55:55
628	3506.500	LSE	15:55:45
700	3507.000	CHIX	15:55:37
297	3507.000	CHIX	15:55:37
43	3507.000	CHIX	15:55:37
849	3507.000	LSE	15:55:37
281	3507.000	CHIX	15:55:37
210	3507.500	LSE	15:55:37
163	3507.500	LSE	15:55:37
200	3507.500	LSE	15:55:37
160	3507.500	LSE	15:55:37
557	3506.500	LSE	15:55:18
582	3504.500	LSE	15:53:51
609	3504.000	LSE	15:53:10
600	3504.500	LSE	15:53:10
708	3504.500	CHIX	15:53:10
118	3504.500	BATE	15:53:10
515	3504.500	BATE	15:53:10
43	3505.000	LSE	15:52:59
160	3505.000	LSE	15:52:59
163	3505.000	LSE	15:52:59
200	3505.000	LSE	15:52:59
107	3505.000	LSE	15:52:59
229	3505.000	CHIX	15:52:57
200	3503.000	LSE	15:51:16
78	3503.000	LSE	15:51:16
116	3503.000	LSE	15:51:16
180	3503.000	LSE	15:51:16
79	3503.000	LSE	15:51:16
242	3503.000	BATE	15:51:16
541	3503.000	LSE	15:51:16
30	3503.500	LSE	15:50:27
171	3503.500	LSE	15:50:27
170	3503.500	LSE	15:50:27
190	3503.500	LSE	15:50:27
332	3504.000	LSE	15:50:25
246	3504.000	LSE	15:50:25
100	3503.500	LSE	15:49:56
100	3503.500	LSE	15:49:56
32	3503.500	LSE	15:49:56
68	3503.500	CHIX	15:49:56
100	3503.500	CHIX	15:49:56
200	3503.500	CHIX	15:49:55
72	3503.500	CHIX	15:49:55
100	3503.500	CHIX	15:49:44
167	3503.500	CHIX	15:49:44
533	3503.500	LSE	15:49:10
26	3503.500	LSE	15:49:10
525	3504.000	LSE	15:48:59
685	3504.000	CHIX	15:48:59
156	3504.000	CHIX	15:48:59
300	3504.000	CHIX	15:48:59
35	3504.000	CHIX	15:48:59
261	3504.000	BATE	15:48:59
323	3504.000	BATE	15:48:59
79	3504.000	CHIX	15:48:59
100	3504.000	BATE	15:48:59
1	3504.000	BATE	15:48:59
160	3504.500	LSE	15:48:58
163	3504.500	LSE	15:48:58
160	3504.500	LSE	15:48:58
200	3504.500	LSE	15:48:58
78	3504.500	LSE	15:48:52
22	3504.500	CHIX	15:48:52
42	3503.500	LSE	15:47:53
336	3503.500	LSE	15:47:53
221	3503.500	LSE	15:47:53
405	3503.500	LSE	15:47:53
395	3503.500	LSE	15:47:53
27	3503.500	LSE	15:47:53
100	3503.500	LSE	15:47:53
200	3503.500	LSE	15:47:53
100	3503.500	LSE	15:47:53
79	3503.500	LSE	15:47:53
199	3503.500	LSE	15:47:53
109	3503.500	LSE	15:47:53
586	3501.500	LSE	15:45:13
581	3501.500	CHIX	15:45:13
532	3502.000	LSE	15:45:05
100	3500.000	CHIX	15:44:16
33	3500.000	CHIX	15:44:16
307	3501.000	LSE	15:44:02
288	3501.000	LSE	15:44:02
629	3501.000	LSE	15:44:02
591	3501.500	LSE	15:43:28
358	3501.500	BATE	15:43:28
100	3501.500	BATE	15:43:28
135	3501.500	BATE	15:43:27
624	3502.500	LSE	15:42:48
652	3502.500	CHIX	15:42:48
574	3503.500	LSE	15:42:45
163	3504.000	LSE	15:42:35
160	3504.000	LSE	15:42:35
53	3504.000	LSE	15:42:35
70	3504.000	LSE	15:42:35
180	3504.000	LSE	15:42:30
158	3502.500	LSE	15:42:16
371	3502.500	LSE	15:42:16
261	3502.500	LSE	15:41:18
294	3502.500	LSE	15:41:18
151	3502.500	LSE	15:41:18
778	3503.000	LSE	15:41:17
112	3503.000	LSE	15:41:17
515	3503.000	LSE	15:41:17
322	3503.000	CHIX	15:41:17
290	3503.000	BATE	15:41:17
306	3503.000	CHIX	15:41:17
227	3503.000	BATE	15:41:17
100	3503.000	BATE	15:41:17
52	3503.000	BATE	15:41:17
455	3501.500	CHIX	15:40:19
106	3502.000	LSE	15:40:09
160	3502.000	LSE	15:40:09
101	3502.000	LSE	15:39:58
452	3502.000	LSE	15:39:58
106	3502.000	LSE	15:39:55
356	3502.000	LSE	15:39:55
607	3500.000	LSE	15:38:54
624	3500.000	CHIX	15:38:54
160	3500.500	LSE	15:38:33
163	3500.500	LSE	15:38:33
150	3500.500	LSE	15:38:33
98	3499.000	LSE	15:37:52
679	3499.000	CHIX	15:37:21
150	3499.500	LSE	15:37:00
538	3499.500	LSE	15:37:00
243	3498.500	LSE	15:36:18
243	3498.500	LSE	15:36:18
34	3498.500	LSE	15:36:18
44	3498.500	LSE	15:36:18
18	3498.500	LSE	15:36:18
248	3498.500	BATE	15:36:18
80	3498.500	BATE	15:36:18
135	3498.500	BATE	15:36:18
109	3498.500	BATE	15:36:18
595	3499.000	LSE	15:36:17
161	3499.000	CHIX	15:36:17
482	3499.000	CHIX	15:36:17
129	3497.500	LSE	15:35:37
389	3497.500	LSE	15:35:37
517	3496.500	LSE	15:34:53
170	3497.000	LSE	15:34:29
147	3497.000	LSE	15:34:29
875	3497.000	LSE	15:34:29
663	3497.000	CHIX	15:34:29
560	3497.500	LSE	15:33:43
50	3497.500	LSE	15:33:43
9	3497.500	LSE	15:33:43
229	3497.500	CHIX	15:33:43
5	3496.000	LSE	15:32:44
566	3496.000	LSE	15:32:44
549	3496.500	BATE	15:32:44
139	3496.500	BATE	15:32:44
377	3496.500	LSE	15:32:35
221	3496.500	LSE	15:32:35
529	3496.500	LSE	15:32:11
26	3496.500	LSE	15:32:11
653	3497.000	LSE	15:32:00
652	3497.000	CHIX	15:32:00
614	3494.500	LSE	15:31:16
121	3494.500	CHIX	15:31:16
380	3495.000	LSE	15:30:57
235	3495.000	LSE	15:30:57
552	3495.000	LSE	15:30:36
833	3495.000	LSE	15:30:13
710	3495.000	CHIX	15:30:13
238	3495.000	LSE	15:29:46
36	3495.000	LSE	15:29:46
135	3495.000	LSE	15:29:46
55	3495.000	LSE	15:29:46
96	3495.000	LSE	15:29:46
33	3495.000	LSE	15:29:46
10	3495.000	LSE	15:29:46
535	3491.000	LSE	15:28:05
406	3491.000	CHIX	15:28:05
498	3491.000	BATE	15:28:05
35	3491.000	LSE	15:28:05
50	3491.000	LSE	15:28:05
140	3491.000	LSE	15:28:04
184	3491.000	BATE	15:28:04
282	3491.000	CHIX	15:28:04
161	3491.000	LSE	15:28:04
215	3491.000	LSE	15:28:04
528	3491.000	LSE	15:27:49
562	3491.500	LSE	15:27:08
102	3489.500	LSE	15:26:19
474	3489.500	LSE	15:26:19
122	3490.500	LSE	15:25:49
428	3490.500	LSE	15:25:49
9	3491.500	LSE	15:25:46
306	3491.500	LSE	15:25:46
22	3491.500	LSE	15:25:46
245	3491.500	LSE	15:25:46
371	3492.000	CHIX	15:25:39
179	3492.000	LSE	15:25:39
206	3492.000	CHIX	15:25:39
372	3492.000	LSE	15:25:39
564	3492.500	LSE	15:24:59
291	3492.000	LSE	15:24:27
54	3492.000	LSE	15:24:27
101	3492.000	LSE	15:24:27
163	3492.000	LSE	15:24:27
63	3492.000	LSE	15:24:27
273	3492.500	CHIX	15:24:23
162	3492.500	CHIX	15:24:23
153	3492.500	CHIX	15:24:23
368	3492.500	LSE	15:24:23
195	3492.500	LSE	15:24:23
223	3492.500	LSE	15:24:23
923	3493.000	LSE	15:23:55
222	3492.500	LSE	15:23:16
379	3492.500	LSE	15:23:16
278	3492.500	LSE	15:23:16
330	3492.500	LSE	15:23:16
318	3488.500	BATE	15:22:26
392	3488.500	BATE	15:22:26
81	3488.500	LSE	15:22:26
627	3488.500	CHIX	15:22:26
745	3488.500	LSE	15:22:26
594	3486.000	LSE	15:20:51
253	3487.000	LSE	15:20:48
130	3487.000	LSE	15:20:48
128	3487.000	LSE	15:20:48
269	3487.000	LSE	15:20:48
742	3487.000	LSE	15:20:48
239	3487.000	CHIX	15:20:48
466	3487.000	CHIX	15:20:48
650	3486.000	LSE	15:20:15
630	3485.500	LSE	15:19:25
610	3485.500	CHIX	15:19:25
631	3485.000	LSE	15:18:15
711	3485.000	BATE	15:18:15
198	3485.500	LSE	15:18:01
552	3485.500	LSE	15:18:01
777	3486.000	LSE	15:18:00
708	3486.000	CHIX	15:18:00
522	3483.500	LSE	15:16:15
596	3485.000	CHIX	15:15:56
594	3485.500	LSE	15:15:54
542	3486.000	LSE	15:15:19
382	3487.000	LSE	15:14:47
128	3487.000	LSE	15:14:47
439	3488.500	LSE	15:14:39
181	3488.500	LSE	15:14:39
569	3489.000	LSE	15:14:38
593	3488.000	CHIX	15:13:48
525	3488.500	LSE	15:13:48
65	3488.500	LSE	15:13:48
81	3489.000	BATE	15:13:48
416	3489.000	BATE	15:13:48
61	3489.000	BATE	15:13:29
17	3489.000	BATE	15:13:29
92	3489.000	BATE	15:13:29
10	3489.000	BATE	15:13:29
21	3489.000	BATE	15:13:29
592	3491.500	LSE	15:13:21
140	3492.000	LSE	15:13:21
128	3492.000	LSE	15:13:21
130	3492.000	LSE	15:13:21
91	3492.000	LSE	15:13:21
108	3492.000	LSE	15:13:21
111	3492.000	LSE	15:13:21
398	3492.000	LSE	15:13:21
581	3492.000	CHIX	15:13:21
574	3492.500	LSE	15:12:50
180	3493.000	LSE	15:12:48
629	3491.000	LSE	15:12:14
114	3491.500	LSE	15:12:14
128	3491.500	LSE	15:12:14
210	3491.500	LSE	15:12:14
130	3491.500	LSE	15:12:14
150	3491.500	LSE	15:12:14
609	3491.500	LSE	15:12:14
13	3491.500	LSE	15:12:13
58	3489.000	LSE	15:11:19
695	3489.000	LSE	15:11:19
87	3489.500	CHIX	15:11:16
511	3489.500	CHIX	15:11:16
498	3487.000	LSE	15:09:56
124	3487.000	LSE	15:09:56
624	3487.500	LSE	15:09:56
705	3487.500	BATE	15:09:23
626	3488.000	LSE	15:09:21
220	3488.000	CHIX	15:09:21
410	3488.000	CHIX	15:09:21
622	3487.500	LSE	15:08:31
565	3488.000	LSE	15:07:54
654	3488.000	CHIX	15:07:54
24	3489.000	LSE	15:07:44
525	3489.000	LSE	15:07:44
622	3490.000	LSE	15:07:34
616	3490.000	LSE	15:07:05
91	3489.500	LSE	15:06:31
245	3489.000	LSE	15:06:31
388	3489.000	LSE	15:06:31
694	3489.500	CHIX	15:06:31
709	3489.500	BATE	15:06:16
585	3489.500	CHIX	15:06:16
526	3489.500	LSE	15:06:16
189	3488.500	LSE	15:04:55
401	3488.500	LSE	15:04:55
37	3488.500	LSE	15:04:55
441	3489.000	LSE	15:04:29
160	3489.000	LSE	15:04:29
603	3492.500	LSE	15:04:01
579	3493.000	CHIX	15:04:01
34	3493.500	LSE	15:03:52
383	3493.500	LSE	15:03:52
188	3493.500	LSE	15:03:52
203	3493.500	LSE	15:03:12
350	3493.500	LSE	15:03:12
552	3496.000	LSE	15:03:00
555	3496.000	LSE	15:02:43
809	3496.000	LSE	15:02:43
578	3496.000	CHIX	15:02:43
590	3496.000	LSE	15:02:43
627	3496.000	LSE	15:02:43
613	3496.000	CHIX	15:02:43
587	3496.000	BATE	15:02:43
478	3490.000	LSE	15:00:48
110	3490.000	LSE	15:00:48
224	3491.000	LSE	15:00:45
690	3491.000	BATE	15:00:45
116	3491.000	CHIX	15:00:45
185	3491.000	CHIX	15:00:45
310	3491.000	CHIX	15:00:45
383	3491.000	LSE	15:00:45
629	3491.500	LSE	15:00:43
72	3490.500	LSE	15:00:11
543	3490.500	LSE	15:00:11
553	3489.000	LSE	14:59:09
641	3489.000	CHIX	14:59:09
500	3492.000	LSE	14:58:34
128	3492.000	LSE	14:58:34
513	3494.000	LSE	14:58:14
583	3495.000	LSE	14:58:12
586	3495.000	CHIX	14:58:12
292	3494.000	LSE	14:57:54
265	3492.500	LSE	14:57:20
153	3492.500	LSE	14:57:15
622	3493.500	LSE	14:56:54
211	3493.500	LSE	14:56:49
217	3493.500	LSE	14:56:45
180	3493.500	LSE	14:56:41
620	3495.000	LSE	14:56:24
616	3495.000	BATE	14:56:24
141	3495.000	CHIX	14:56:24
565	3495.000	CHIX	14:56:24
103	3495.000	LSE	14:56:00
341	3495.000	LSE	14:56:00
125	3495.000	LSE	14:55:58
373	3496.500	LSE	14:55:15
147	3496.500	LSE	14:55:15
594	3499.000	LSE	14:54:52
629	3499.000	CHIX	14:54:52
26	3499.000	CHIX	14:54:52
576	3500.000	LSE	14:54:49
464	3501.000	LSE	14:54:39
106	3501.000	LSE	14:54:39
650	3500.500	CHIX	14:53:22
552	3501.000	LSE	14:53:18
588	3503.500	LSE	14:52:52
682	3503.500	BATE	14:52:52
92	3504.000	LSE	14:52:48
269	3504.000	LSE	14:52:48
156	3504.000	LSE	14:52:48
90	3504.500	LSE	14:52:25
457	3504.500	LSE	14:52:25
204	3504.500	CHIX	14:52:25
372	3504.500	CHIX	14:52:25
35	3504.500	LSE	14:52:25
521	3505.000	LSE	14:52:10
518	3505.500	LSE	14:51:18
477	3506.000	LSE	14:51:09
314	3506.000	CHIX	14:51:09
257	3506.000	CHIX	14:51:09
105	3506.000	LSE	14:51:09
1	3507.000	CHIX	14:50:24
92	3507.000	CHIX	14:50:24
624	3507.000	LSE	14:50:24
232	3507.000	CHIX	14:50:24
421	3507.000	LSE	14:50:24
168	3507.000	LSE	14:50:24
261	3507.000	CHIX	14:50:24
237	3506.000	LSE	14:49:27
128	3506.000	LSE	14:49:27
200	3506.000	LSE	14:49:27
544	3506.000	LSE	14:49:27
653	3506.000	BATE	14:49:27
575	3506.500	CHIX	14:49:22
101	3506.500	LSE	14:49:22
18	3506.500	LSE	14:49:22
411	3506.500	LSE	14:49:22
550	3506.000	LSE	14:49:05
334	3506.500	LSE	14:48:48
183	3506.500	LSE	14:48:48
546	3505.500	LSE	14:48:19
550	3507.000	LSE	14:47:53
587	3507.500	LSE	14:47:51
570	3510.000	LSE	14:47:31
576	3510.500	CHIX	14:47:19
518	3510.500	LSE	14:47:19
584	3511.000	CHIX	14:47:17
583	3511.000	LSE	14:47:17
74	3511.500	BATE	14:46:37
614	3511.500	BATE	14:46:37
287	3512.500	LSE	14:46:32
200	3512.500	LSE	14:46:32
130	3512.500	LSE	14:46:32
531	3512.500	LSE	14:46:32
55	3512.500	LSE	14:46:32
399	3509.500	LSE	14:45:57
220	3509.500	LSE	14:45:57
139	3509.500	LSE	14:45:57
200	3509.500	LSE	14:45:57
130	3509.500	LSE	14:45:57
625	3509.500	LSE	14:45:57
653	3509.500	CHIX	14:45:57
545	3510.000	LSE	14:45:47
76	3510.000	LSE	14:45:47
381	3510.000	LSE	14:45:47
274	3510.000	LSE	14:45:47
530	3510.000	LSE	14:44:33
608	3510.000	LSE	14:44:33
590	3510.000	CHIX	14:44:33
140	3510.500	LSE	14:44:03
371	3510.500	LSE	14:44:03
671	3511.000	BATE	14:43:57
619	3511.000	CHIX	14:43:57
537	3511.000	LSE	14:43:57
586	3511.000	LSE	14:43:26
50	3512.000	CHIX	14:43:12
100	3512.000	CHIX	14:43:12
328	3512.000	LSE	14:43:02
200	3512.000	LSE	14:43:02
613	3512.000	LSE	14:42:42
43	3511.000	CHIX	14:42:10
600	3511.000	CHIX	14:42:10
623	3511.500	LSE	14:42:07
317	3512.000	LSE	14:42:05
240	3512.000	LSE	14:42:05
481	3512.500	LSE	14:41:42
49	3512.500	LSE	14:41:42
67	3512.500	LSE	14:41:42
619	3515.500	LSE	14:41:17
591	3516.000	BATE	14:41:17
527	3516.000	LSE	14:41:14
568	3516.500	CHIX	14:41:14
29	3516.500	CHIX	14:41:14
401	3517.000	LSE	14:41:12
130	3517.000	LSE	14:41:12
511	3513.500	LSE	14:40:31
12	3513.500	LSE	14:40:29
69	3514.500	LSE	14:40:23
76	3514.500	LSE	14:40:23
383	3514.500	LSE	14:40:23
324	3514.500	CHIX	14:40:23
347	3514.500	CHIX	14:40:23
60	3515.000	LSE	14:40:21
88	3515.000	LSE	14:40:21
292	3515.000	LSE	14:40:21
54	3515.000	LSE	14:40:21
51	3515.000	LSE	14:40:21
383	3514.000	LSE	14:39:55
156	3514.000	LSE	14:39:55
534	3513.500	LSE	14:39:31
42	3513.500	CHIX	14:39:31
530	3513.500	CHIX	14:39:31
2	3514.000	LSE	14:39:30
116	3514.000	LSE	14:39:30
128	3514.000	LSE	14:39:30
130	3514.000	LSE	14:39:30
305	3514.000	LSE	14:39:30
596	3513.000	BATE	14:38:50
375	3513.000	LSE	14:38:50
147	3513.000	LSE	14:38:50
216	3514.500	CHIX	14:38:41
200	3514.500	CHIX	14:38:33
231	3514.500	CHIX	14:38:33
708	3515.500	CHIX	14:38:33
1475	3516.000	LSE	14:38:33
772	3516.500	LSE	14:38:33
373	3516.500	CHIX	14:38:33
148	3516.500	CHIX	14:38:33
398	3516.500	BATE	14:38:33
17	3516.500	CHIX	14:38:33
47	3516.500	BATE	14:38:33
6	3516.500	BATE	14:38:33
132	3516.500	CHIX	14:38:33
126	3516.500	BATE	14:38:33
473	3517.000	LSE	14:38:30
430	3517.000	LSE	14:38:30
102	3517.000	LSE	14:38:30
30	3514.500	LSE	14:38:12
270	3514.500	LSE	14:38:12
248	3515.000	LSE	14:38:12
370	3515.000	LSE	14:38:12
553	3515.000	LSE	14:38:12
75	3514.500	LSE	14:38:06
49	3514.500	LSE	14:38:06
418	3508.500	LSE	14:37:11
131	3508.500	LSE	14:37:11
586	3508.000	LSE	14:36:55
586	3506.500	LSE	14:36:05
40	3507.000	LSE	14:36:01
582	3507.000	LSE	14:36:01
343	3507.000	LSE	14:36:01
278	3507.000	LSE	14:36:01
110	3503.000	CHIX	14:35:28
579	3503.000	LSE	14:35:28
63	3503.000	CHIX	14:35:28
36	3503.000	CHIX	14:35:28
204	3503.000	CHIX	14:35:28
247	3503.000	CHIX	14:35:28
291	3505.500	LSE	14:35:06
100	3505.500	LSE	14:35:05
120	3505.500	LSE	14:35:05
223	3507.500	BATE	14:35:04
35	3507.500	BATE	14:35:03
24	3507.500	BATE	14:35:03
29	3507.500	BATE	14:35:03
13	3507.500	BATE	14:35:03
94	3507.500	BATE	14:35:03
448	3507.500	LSE	14:35:03
124	3507.500	LSE	14:35:02
200	3507.500	BATE	14:35:01
116	3508.000	LSE	14:35:01
500	3508.000	LSE	14:35:01
11	3508.000	LSE	14:35:01
600	3508.500	CHIX	14:35:01
89	3508.500	CHIX	14:35:01
400	3509.000	LSE	14:35:00
177	3509.000	LSE	14:35:00
44	3506.500	LSE	14:34:43
91	3506.500	LSE	14:34:41
179	3507.000	LSE	14:34:15
273	3507.000	LSE	14:34:15
100	3507.000	LSE	14:34:15
529	3508.500	LSE	14:34:04
157	3511.000	CHIX	14:33:54
300	3511.000	CHIX	14:33:53
114	3511.000	CHIX	14:33:53
580	3511.500	LSE	14:33:53
470	3512.500	LSE	14:33:43
152	3512.500	LSE	14:33:40
210	3514.500	LSE	14:33:34
404	3514.500	LSE	14:33:33
341	3515.000	LSE	14:33:31
172	3515.000	LSE	14:33:31
101	3515.500	LSE	14:33:29
83	3515.500	CHIX	14:33:29
265	3515.500	BATE	14:33:29
300	3515.500	CHIX	14:33:29
417	3515.500	BATE	14:33:29
215	3515.500	CHIX	14:33:29
485	3516.000	LSE	14:33:29
607	3516.000	LSE	14:33:29
100	3516.000	LSE	14:33:26
82	3516.000	LSE	14:33:00
109	3516.000	LSE	14:33:00
200	3516.000	LSE	14:33:00
128	3516.000	LSE	14:33:00
130	3516.000	LSE	14:33:00
430	3515.500	LSE	14:33:00
171	3515.500	LSE	14:33:00
298	3515.500	LSE	14:33:00
213	3515.500	LSE	14:33:00
599	3515.500	CHIX	14:33:00
92	3515.500	LSE	14:32:58
215	3510.500	CHIX	14:32:05
110	3510.500	CHIX	14:32:05
30	3510.500	CHIX	14:32:05
229	3510.500	CHIX	14:32:05
528	3511.000	LSE	14:32:05
570	3513.500	LSE	14:31:52
631	3515.000	LSE	14:31:45
591	3515.000	BATE	14:31:35
606	3515.500	CHIX	14:31:33
449	3516.000	LSE	14:31:31
150	3516.000	LSE	14:31:31
328	3516.000	LSE	14:31:31
200	3516.000	LSE	14:31:30
300	3516.500	LSE	14:31:30
286	3516.500	LSE	14:31:30
18	3514.000	LSE	14:31:07
173	3514.000	LSE	14:31:07
49	3514.000	LSE	14:31:07
135	3514.000	LSE	14:31:07
143	3514.000	LSE	14:31:07
94	3514.000	LSE	14:31:07
78	3517.000	CHIX	14:30:45
583	3517.000	LSE	14:30:44
571	3517.000	CHIX	14:30:44
14	3520.500	LSE	14:30:28
100	3520.500	LSE	14:30:28
100	3520.500	LSE	14:30:28
157	3521.000	LSE	14:30:28
50	3521.000	LSE	14:30:28
59	3521.000	LSE	14:30:28
36	3520.500	LSE	14:30:28
83	3520.500	LSE	14:30:28
43	3521.500	LSE	14:30:28
50	3521.500	LSE	14:30:28
111	3521.500	LSE	14:30:28
40	3521.500	LSE	14:30:28
264	3521.500	LSE	14:30:28
448	3524.000	LSE	14:30:24
310	3524.000	LSE	14:30:24
714	3524.500	LSE	14:30:23
128	3524.500	LSE	14:30:23
380	3524.500	LSE	14:30:23
270	3526.500	LSE	14:30:20
690	3526.500	LSE	14:30:20
692	3526.500	CHIX	14:30:20
24	3526.500	BATE	14:30:20
599	3526.500	BATE	14:30:20
241	3527.000	CHIX	14:30:12
280	3527.000	CHIX	14:30:12
57	3527.000	CHIX	14:30:12
303	3527.500	LSE	14:30:12
307	3527.500	LSE	14:30:12
526	3523.000	LSE	14:29:13
695	3523.500	CHIX	14:28:34
518	3523.500	LSE	14:28:34
240	3523.500	LSE	14:28:02
354	3523.500	LSE	14:28:02
230	3524.000	LSE	14:28:00
350	3524.000	LSE	14:28:00
348	3525.500	BATE	14:27:09
92	3525.500	BATE	14:27:09
230	3525.500	BATE	14:27:09
508	3526.000	LSE	14:27:09
9	3526.000	LSE	14:27:09
579	3526.000	LSE	14:27:08
550	3526.500	LSE	14:26:55
219	3526.500	CHIX	14:26:40
641	3526.500	LSE	14:26:40
420	3526.500	CHIX	14:26:40
318	3526.500	LSE	14:26:20
284	3526.500	LSE	14:26:20
358	3526.500	LSE	14:25:15
111	3526.500	LSE	14:25:15
200	3526.500	LSE	14:25:15
633	3526.500	LSE	14:25:15
498	3526.500	BATE	14:25:15
38	3526.500	BATE	14:25:15
143	3526.500	CHIX	14:25:15
99	3526.500	BATE	14:25:15
215	3526.500	CHIX	14:25:15
98	3526.500	CHIX	14:25:15
137	3526.500	CHIX	14:25:15
651	3526.500	LSE	14:25:15
693	3527.000	CHIX	14:24:45
515	3527.000	LSE	14:24:45
528	3522.500	LSE	14:21:00
258	3525.000	LSE	14:20:01
280	3525.000	LSE	14:20:01
347	3525.500	LSE	14:19:21
195	3525.500	LSE	14:19:21
620	3526.000	CHIX	14:18:12
576	3526.000	LSE	14:18:12
219	3526.500	LSE	14:17:59
311	3526.500	LSE	14:17:59
13	3526.500	LSE	14:17:27
42	3527.000	BATE	14:15:32
125	3527.000	BATE	14:15:32
9	3527.000	BATE	14:15:32
39	3527.000	BATE	14:15:32
99	3527.000	CHIX	14:15:32
57	3527.000	BATE	14:15:32
95	3527.000	BATE	14:15:32
95	3527.000	BATE	14:15:32
7	3527.000	BATE	14:15:32
17	3527.000	BATE	14:15:32
629	3527.000	LSE	14:15:32
125	3527.000	BATE	14:15:29
333	3527.000	CHIX	14:15:29
140	3527.000	CHIX	14:15:29
305	3527.500	LSE	14:14:22
321	3527.500	LSE	14:14:22
282	3528.000	LSE	14:13:59
283	3528.000	LSE	14:13:18
630	3530.500	LSE	14:13:17
467	3530.500	CHIX	14:13:17
169	3530.500	CHIX	14:13:17
603	3531.500	LSE	14:10:05
32	3532.500	CHIX	14:10:04
238	3532.500	CHIX	14:09:17
271	3532.500	LSE	14:09:16
348	3532.500	LSE	14:09:16
370	3532.500	CHIX	14:09:00
576	3533.000	LSE	14:09:00
590	3533.000	BATE	14:09:00
873	3533.500	LSE	14:08:56
228	3533.500	CHIX	14:08:56
419	3533.500	CHIX	14:08:56
334	3529.000	LSE	14:05:40
534	3528.000	LSE	14:04:15
632	3528.500	LSE	14:04:15
51	3527.500	CHIX	14:02:07
229	3527.500	CHIX	14:02:07
100	3527.500	CHIX	14:02:07
141	3527.500	LSE	14:02:07
99	3527.500	CHIX	14:02:07
469	3527.500	LSE	14:02:07
229	3527.500	CHIX	14:02:07
557	3527.500	BATE	14:02:07
124	3527.500	CHIX	14:02:07
22	3527.500	BATE	14:02:07
569	3527.500	LSE	14:02:07
157	3527.500	LSE	14:02:07
405	3527.500	LSE	14:02:07
530	3527.500	CHIX	14:02:07
386	3528.000	LSE	14:01:45
533	3528.000	LSE	14:01:45
100	3523.000	LSE	14:00:26
66	3523.000	LSE	14:00:26
539	3523.000	LSE	13:55:54
46	3523.500	CHIX	13:55:52
600	3523.500	CHIX	13:55:52
533	3524.000	LSE	13:55:15
542	3524.000	LSE	13:54:48
530	3524.000	LSE	13:54:36
604	3524.000	BATE	13:53:17
567	3524.000	LSE	13:53:17
142	3524.000	CHIX	13:53:17
557	3524.000	CHIX	13:53:17
529	3523.000	LSE	13:51:59
632	3522.500	LSE	13:49:11
585	3527.500	LSE	13:47:09
587	3528.000	LSE	13:46:35
98	3528.500	LSE	13:46:26
118	3528.500	LSE	13:46:26
608	3528.500	LSE	13:46:26
710	3528.500	CHIX	13:46:26
112	3528.000	BATE	13:44:01
300	3528.000	BATE	13:44:01
299	3528.000	BATE	13:44:01
571	3528.000	CHIX	13:44:01
237	3528.000	LSE	13:44:01
362	3528.000	LSE	13:44:01
519	3528.000	LSE	13:41:11
619	3528.500	LSE	13:40:37
574	3529.000	LSE	13:40:19
577	3529.000	CHIX	13:40:19
516	3529.000	LSE	13:37:41
170	3529.500	LSE	13:37:28
394	3529.500	LSE	13:37:28
626	3530.000	LSE	13:37:28
580	3530.000	LSE	13:37:28
45	3530.000	CHIX	13:37:28
599	3530.000	CHIX	13:37:28
180	3530.500	LSE	13:35:19
435	3530.500	LSE	13:35:19
84	3530.500	LSE	13:35:19
305	3530.500	LSE	13:35:19
149	3530.500	LSE	13:35:19
876	3531.000	LSE	13:34:14
111	3531.000	BATE	13:34:14
586	3531.000	BATE	13:34:14
663	3531.000	CHIX	13:34:14
631	3527.000	LSE	13:30:02
680	3527.000	CHIX	13:30:02
221	3528.500	LSE	13:29:56
15	3528.500	LSE	13:29:56
335	3528.500	LSE	13:29:56
358	3529.000	LSE	13:29:18
158	3529.000	LSE	13:29:18
594	3529.500	BATE	13:28:26
10	3529.500	CHIX	13:28:26
512	3529.500	LSE	13:28:21
626	3529.500	CHIX	13:28:21
515	3529.500	LSE	13:26:10
512	3529.000	LSE	13:24:20
626	3529.500	LSE	13:24:02
532	3530.000	LSE	13:23:20
381	3530.000	CHIX	13:23:20
209	3530.000	CHIX	13:23:04
567	3530.000	LSE	13:22:00
607	3530.000	CHIX	13:22:00
532	3529.000	LSE	13:16:52
571	3529.500	LSE	13:16:51
159	3529.500	BATE	13:16:51
460	3529.500	BATE	13:16:51
181	3528.500	LSE	13:15:18
437	3528.500	LSE	13:15:18
276	3529.000	LSE	13:15:18
331	3529.000	LSE	13:15:18
139	3529.000	CHIX	13:15:18
519	3529.000	CHIX	13:15:18
8	3529.000	CHIX	13:15:18
924	3528.000	LSE	13:13:36
499	3527.500	LSE	13:12:40
573	3523.500	LSE	13:06:53
1	3523.500	LSE	13:06:04
471	3524.000	CHIX	13:06:03
226	3524.000	CHIX	13:06:03
524	3524.500	LSE	13:04:31
305	3525.500	LSE	13:04:17
157	3525.500	LSE	13:04:17
72	3525.500	LSE	13:04:17
549	3525.500	BATE	13:03:32
32	3525.500	BATE	13:03:32
698	3525.500	LSE	13:03:32
46	3525.500	BATE	13:03:32
73	3525.500	BATE	13:03:32
9	3526.000	CHIX	13:03:25
583	3526.000	LSE	13:03:25
14	3526.000	LSE	13:03:25
550	3526.000	CHIX	13:03:25
101	3526.000	CHIX	13:02:30
404	3528.000	LSE	12:58:20
123	3528.000	LSE	12:58:20
93	3530.000	CHIX	12:57:34
225	3530.000	CHIX	12:57:34
605	3530.000	LSE	12:57:33
319	3530.000	CHIX	12:57:33
128	3530.500	LSE	12:57:10
359	3530.500	LSE	12:57:10
109	3530.500	LSE	12:57:10
573	3529.000	LSE	12:54:00
597	3530.000	LSE	12:52:00
478	3533.000	BATE	12:50:22
61	3533.000	BATE	12:50:22
102	3533.000	BATE	12:50:22
141	3533.500	CHIX	12:50:21
132	3533.500	CHIX	12:50:21
430	3533.500	CHIX	12:50:21
246	3534.000	LSE	12:50:21
301	3534.000	LSE	12:50:21
622	3535.500	LSE	12:49:15
356	3537.000	LSE	12:48:00
174	3537.000	LSE	12:48:00
614	3538.000	LSE	12:46:56
138	3538.500	LSE	12:45:38
69	3538.500	CHIX	12:45:38
300	3538.500	CHIX	12:45:38
229	3538.500	CHIX	12:45:38
585	3538.500	LSE	12:45:38
581	3539.500	LSE	12:45:15
186	3539.500	LSE	12:45:15
385	3539.500	LSE	12:45:14
544	3539.000	CHIX	12:42:28
93	3539.000	CHIX	12:42:28
550	3539.500	LSE	12:42:15
116	3540.000	LSE	12:41:50
459	3540.000	LSE	12:41:50
148	3540.000	CHIX	12:41:48
522	3540.500	LSE	12:41:48
599	3540.500	CHIX	12:41:48
657	3540.500	BATE	12:41:48
116	3541.000	LSE	12:41:45
31	3541.000	LSE	12:41:45
172	3541.000	LSE	12:41:45
116	3541.000	LSE	12:41:45
41	3541.000	LSE	12:41:45
198	3541.000	LSE	12:41:45
118	3541.000	LSE	12:41:45
29	3541.000	LSE	12:41:45
1	3541.000	LSE	12:41:45
160	3541.000	LSE	12:41:45
116	3541.000	LSE	12:40:45
116	3541.000	LSE	12:40:45
118	3541.000	LSE	12:40:45
33	3541.000	LSE	12:40:45
118	3541.000	LSE	12:40:35
49	3541.000	LSE	12:40:35
266	3541.000	LSE	12:40:35
150	3539.500	LSE	12:38:19
200	3539.500	LSE	12:38:19
177	3539.500	LSE	12:38:19
101	3539.500	LSE	12:38:19
673	3540.000	LSE	12:38:19
808	3540.000	LSE	12:38:19
634	3540.000	CHIX	12:38:19
128	3540.000	LSE	12:37:22
110	3538.000	LSE	12:35:36
218	3536.000	LSE	12:29:29
340	3536.000	LSE	12:29:27
439	3537.000	LSE	12:28:58
141	3537.000	LSE	12:28:58
76	3538.000	LSE	12:28:53
589	3538.000	BATE	12:28:53
502	3538.000	LSE	12:28:53
564	3538.500	LSE	12:26:10
658	3538.500	CHIX	12:26:10
522	3538.500	LSE	12:23:48
511	3539.500	LSE	12:22:27
256	3540.000	LSE	12:20:48
328	3540.000	LSE	12:20:48
85	3540.000	CHIX	12:20:48
119	3540.000	CHIX	12:20:40
169	3540.000	CHIX	12:20:39
119	3540.000	CHIX	12:20:01
166	3540.000	CHIX	12:20:00
81	3541.500	LSE	12:17:35
171	3541.500	LSE	12:17:35
277	3541.500	LSE	12:17:35
420	3543.500	LSE	12:16:08
117	3543.500	LSE	12:16:08
583	3543.500	BATE	12:16:08
630	3544.000	LSE	12:15:54
603	3544.000	CHIX	12:15:54
537	3545.500	LSE	12:14:28
284	3545.000	LSE	12:12:16
12	3545.000	LSE	12:11:10
496	3545.000	LSE	12:11:10
393	3545.500	LSE	12:11:10
232	3545.500	LSE	12:11:10
622	3546.000	LSE	12:11:07
711	3546.000	CHIX	12:11:07
622	3546.000	LSE	12:09:16
136	3546.000	LSE	12:09:16
28	3546.000	LSE	12:09:16
86	3546.000	LSE	12:09:09
205	3546.000	LSE	12:09:09
258	3546.000	LSE	12:09:02
368	3544.000	LSE	12:06:21
24	3544.000	CHIX	12:06:21
263	3544.000	LSE	12:06:21
578	3544.000	CHIX	12:06:21
107	3543.500	LSE	12:05:14
200	3543.500	LSE	12:05:14
108	3543.500	LSE	12:05:14
558	3543.500	LSE	12:04:59
152	3543.500	BATE	12:04:59
248	3543.500	LSE	12:04:59
495	3543.500	BATE	12:04:59
159	3543.500	LSE	12:04:59
416	3541.000	LSE	12:02:55
219	3541.000	LSE	12:02:55
603	3541.000	CHIX	12:02:55
546	3541.000	LSE	12:01:33
146	3539.000	LSE	12:00:00
103	3539.000	LSE	12:00:00
593	3539.000	CHIX	12:00:00
146	3540.000	LSE	11:58:45
422	3540.000	LSE	11:58:44
14	3539.000	LSE	11:58:10
140	3539.000	LSE	11:57:48
128	3539.000	LSE	11:57:48
113	3539.000	LSE	11:57:47
65	3539.000	LSE	11:57:47
97	3539.000	LSE	11:57:47
354	3540.500	LSE	11:57:01
705	3540.500	BATE	11:57:01
85	3540.500	LSE	11:57:01
181	3540.500	LSE	11:57:01
378	3540.500	CHIX	11:57:01
244	3540.500	CHIX	11:57:01
202	3539.500	LSE	11:54:25
172	3539.500	LSE	11:54:25
200	3539.500	LSE	11:54:25
523	3539.500	LSE	11:54:25
354	3539.500	LSE	11:51:44
156	3539.500	LSE	11:51:44
566	3540.000	LSE	11:50:31
572	3540.000	CHIX	11:50:31
572	3541.000	LSE	11:49:32
585	3540.000	CHIX	11:47:32
553	3540.000	LSE	11:47:32
219	3539.000	CHIX	11:45:03
580	3539.000	LSE	11:45:03
184	3539.500	LSE	11:44:43
602	3539.500	BATE	11:44:43
345	3539.500	LSE	11:44:15
614	3540.500	LSE	11:41:19
615	3539.500	LSE	11:39:42
548	3540.500	LSE	11:39:42
534	3540.500	CHIX	11:39:42
176	3540.500	CHIX	11:39:42
633	3539.000	LSE	11:36:48
28	3541.000	LSE	11:34:46
550	3541.000	LSE	11:34:46
612	3541.500	LSE	11:34:46
289	3542.500	CHIX	11:33:59
127	3542.500	LSE	11:33:59
317	3542.500	CHIX	11:33:59
690	3542.500	BATE	11:33:59
421	3542.500	LSE	11:33:59
625	3542.500	LSE	11:33:17
695	3540.500	LSE	11:31:54
415	3540.500	CHIX	11:30:40
235	3540.500	CHIX	11:30:40
511	3539.500	LSE	11:29:18
569	3539.000	LSE	11:27:24
160	3539.500	LSE	11:26:32
88	3540.000	LSE	11:26:32
366	3540.000	LSE	11:26:32
113	3540.000	LSE	11:26:32
233	3540.000	LSE	11:26:32
238	3540.000	LSE	11:26:04
523	3540.000	LSE	11:24:12
210	3540.000	CHIX	11:24:12
72	3540.000	CHIX	11:24:09
99	3540.000	CHIX	11:23:32
350	3540.000	LSE	11:23:20
427	3540.000	LSE	11:23:20
169	3540.000	LSE	11:23:20
193	3540.000	CHIX	11:23:20
95	3540.000	LSE	11:23:20
50	3540.000	CHIX	11:23:20
161	3540.500	LSE	11:23:20
162	3540.500	LSE	11:23:20
501	3540.000	BATE	11:22:23
84	3540.000	BATE	11:22:20
123	3540.000	BATE	11:22:20
108	3539.500	LSE	11:21:55
46	3539.500	LSE	11:21:55
93	3539.500	LSE	11:21:55
123	3539.500	LSE	11:21:55
599	3538.500	LSE	11:19:28
625	3538.500	CHIX	11:19:28
385	3535.000	LSE	11:17:12
163	3535.000	LSE	11:17:12
90	3536.000	LSE	11:16:04
386	3536.000	LSE	11:16:04
68	3536.000	LSE	11:16:03
144	3536.500	LSE	11:16:03
110	3536.500	CHIX	11:16:03
367	3536.500	LSE	11:16:03
551	3536.500	CHIX	11:16:03
30	3536.500	CHIX	11:15:48
164	3536.500	LSE	11:15:48
88	3536.500	LSE	11:15:48
322	3536.500	LSE	11:15:48
569	3537.000	LSE	11:12:04
163	3537.000	CHIX	11:11:35
252	3537.000	CHIX	11:11:35
563	3537.000	LSE	11:11:24
210	3537.000	CHIX	11:11:24
269	3537.000	LSE	11:09:30
350	3537.000	LSE	11:09:30
612	3538.000	LSE	11:08:44
610	3538.000	BATE	11:08:44
212	3538.500	LSE	11:08:43
35	3538.000	CHIX	11:07:43
105	3538.000	CHIX	11:07:43
153	3538.500	LSE	11:07:43
435	3538.000	CHIX	11:07:43
357	3538.000	LSE	11:07:43
200	3538.500	LSE	11:07:20
162	3538.500	LSE	11:07:20
150	3538.500	LSE	11:07:18
549	3536.500	LSE	11:04:02
533	3537.500	LSE	11:03:52
591	3538.000	LSE	11:02:26
676	3537.500	CHIX	11:01:40
648	3537.500	LSE	11:01:40
167	3538.000	CHIX	11:01:39
132	3538.500	BATE	11:01:39
274	3538.500	BATE	11:01:39
51	3538.000	CHIX	11:01:39
291	3538.000	CHIX	11:01:39
81	3538.000	CHIX	11:01:39
29	3538.500	BATE	11:01:39
147	3538.500	BATE	11:01:39
661	3539.000	LSE	11:01:39
24	3538.500	BATE	11:01:39
603	3539.000	LSE	11:01:39
9	3538.500	BATE	11:01:39
923	3539.500	LSE	11:01:35
48	3537.000	LSE	11:01:08
192	3530.000	LSE	10:58:41
121	3529.000	LSE	10:55:31
473	3529.000	LSE	10:55:31
244	3528.500	LSE	10:53:32
695	3528.500	CHIX	10:53:32
8	3528.500	LSE	10:53:19
362	3528.500	LSE	10:53:19
623	3532.000	LSE	10:51:26
595	3532.000	LSE	10:51:26
252	3531.500	LSE	10:49:29
299	3531.500	LSE	10:49:29
685	3532.500	CHIX	10:47:22
526	3532.500	LSE	10:47:22
686	3533.000	BATE	10:45:41
212	3534.000	LSE	10:45:16
296	3534.000	LSE	10:45:16
180	3534.500	LSE	10:44:04
282	3534.500	LSE	10:44:04
51	3534.500	LSE	10:44:04
20	3535.000	LSE	10:43:35
116	3535.000	LSE	10:43:35
200	3535.000	LSE	10:43:35
289	3535.000	LSE	10:43:35
553	3535.000	LSE	10:43:35
589	3535.000	CHIX	10:43:35
519	3535.000	LSE	10:40:45
539	3535.000	LSE	10:40:45
230	3534.000	LSE	10:39:58
82	3534.000	CHIX	10:39:50
407	3534.000	CHIX	10:39:50
125	3534.000	CHIX	10:39:50
58	3532.000	LSE	10:36:48
116	3532.000	LSE	10:36:48
109	3532.000	LSE	10:36:48
110	3532.000	LSE	10:36:48
200	3532.000	LSE	10:36:48
536	3533.500	LSE	10:36:18
597	3535.500	LSE	10:34:26
223	3536.000	CHIX	10:33:55
141	3536.000	CHIX	10:33:52
274	3536.000	CHIX	10:33:52
706	3535.500	BATE	10:33:03
166	3536.000	LSE	10:33:03
382	3536.000	LSE	10:33:03
125	3536.500	LSE	10:31:38
190	3536.500	LSE	10:31:38
200	3536.000	LSE	10:31:38
516	3539.500	LSE	10:31:10
97	3540.000	LSE	10:31:05
191	3540.000	LSE	10:31:05
362	3539.000	LSE	10:30:25
170	3539.000	LSE	10:30:25
479	3539.000	LSE	10:30:25
250	3539.000	CHIX	10:30:25
388	3539.000	CHIX	10:30:25
18	3539.000	LSE	10:30:25
119	3539.000	LSE	10:30:25
517	3536.500	LSE	10:28:05
142	3537.500	LSE	10:27:41
368	3537.500	LSE	10:27:41
86	3537.500	LSE	10:27:41
60	3538.500	LSE	10:27:41
109	3538.500	LSE	10:27:41
102	3538.500	LSE	10:27:41
110	3538.500	LSE	10:27:41
200	3538.500	LSE	10:27:41
599	3539.500	LSE	10:27:41
200	3538.000	LSE	10:25:53
630	3539.000	LSE	10:25:53
530	3539.000	LSE	10:25:53
628	3539.000	CHIX	10:25:53
252	3537.000	LSE	10:23:26
1128	3538.000	LSE	10:23:26
51	3538.000	CHIX	10:23:26
600	3538.000	CHIX	10:23:26
667	3538.000	BATE	10:23:26
26	3538.000	CHIX	10:23:26
590	3531.500	LSE	10:17:54
386	3536.000	LSE	10:17:12
139	3536.000	LSE	10:17:12
687	3536.500	CHIX	10:17:02
573	3536.500	LSE	10:17:02
266	3537.000	CHIX	10:14:27
406	3537.000	BATE	10:14:27
59	3537.000	CHIX	10:14:27
133	3537.000	CHIX	10:14:27
176	3537.000	BATE	10:14:27
148	3537.000	CHIX	10:14:27
6	3537.000	BATE	10:14:27
33	3537.000	BATE	10:14:27
575	3537.500	LSE	10:14:27
559	3537.500	LSE	10:14:13
148	3535.000	LSE	10:12:20
184	3535.000	LSE	10:12:19
215	3535.000	LSE	10:12:17
202	3535.500	LSE	10:12:05
351	3535.500	LSE	10:12:05
578	3534.500	LSE	10:11:13
451	3535.000	LSE	10:09:38
158	3535.000	LSE	10:09:38
287	3535.000	CHIX	10:07:46
423	3535.000	CHIX	10:07:46
577	3535.000	LSE	10:07:28
536	3537.500	LSE	10:06:29
582	3539.500	LSE	10:05:46
622	3538.500	LSE	10:05:05
562	3539.000	LSE	10:05:02
566	3538.000	CHIX	10:04:11
45	3538.000	CHIX	10:04:11
629	3538.000	LSE	10:04:11
574	3538.000	LSE	10:02:36
682	3538.000	BATE	10:02:36
614	3538.500	LSE	10:01:57
587	3538.000	LSE	10:01:31
623	3538.000	CHIX	10:01:31
607	3538.000	LSE	09:59:09
518	3539.000	LSE	09:59:08
611	3539.000	LSE	09:58:27
623	3538.500	LSE	09:57:04
58	3539.500	CHIX	09:57:02
587	3540.000	LSE	09:57:02
44	3539.500	CHIX	09:57:02
250	3539.500	CHIX	09:57:02
113	3539.500	CHIX	09:57:02
127	3539.500	CHIX	09:57:02
574	3539.000	LSE	09:56:30
482	3539.000	LSE	09:56:30
116	3539.000	LSE	09:56:30
651	3539.000	CHIX	09:56:30
617	3539.000	BATE	09:56:30
432	3535.500	LSE	09:50:25
103	3535.500	LSE	09:50:25
605	3540.000	LSE	09:50:01
623	3539.500	LSE	09:47:30
509	3540.500	LSE	09:47:22
629	3540.500	CHIX	09:47:22
549	3539.000	LSE	09:45:00
552	3540.000	LSE	09:44:36
539	3540.500	CHIX	09:44:25
65	3540.500	CHIX	09:44:25
7	3540.500	CHIX	09:44:25
624	3540.000	LSE	09:44:01
11	3540.000	BATE	09:42:24
527	3540.000	LSE	09:42:24
671	3540.000	BATE	09:42:24
80	3540.000	LSE	09:42:24
586	3540.000	LSE	09:41:52
96	3540.500	LSE	09:41:28
125	3540.500	LSE	09:41:28
126	3540.500	LSE	09:41:28
93	3539.500	LSE	09:39:27
459	3540.000	LSE	09:39:27
83	3540.000	CHIX	09:39:27
422	3540.000	CHIX	09:39:27
71	3540.000	CHIX	09:39:12
85	3540.000	CHIX	09:39:07
130	3540.000	LSE	09:38:52
514	3540.000	LSE	09:37:08
125	3540.500	LSE	09:37:02
126	3540.500	LSE	09:37:02
77	3540.000	LSE	09:34:24
594	3540.000	CHIX	09:34:24
526	3540.000	LSE	09:34:24
150	3540.000	LSE	09:32:26
590	3540.000	BATE	09:31:19
75	3540.500	LSE	09:31:19
474	3540.500	LSE	09:31:19
632	3539.000	CHIX	09:30:19
522	3539.500	LSE	09:30:14
615	3540.500	LSE	09:28:21
349	3540.000	LSE	09:27:47
230	3540.000	LSE	09:27:47
595	3541.500	LSE	09:27:19
671	3541.500	CHIX	09:27:19
245	3539.500	LSE	09:24:37
159	3539.500	LSE	09:24:26
104	3539.500	LSE	09:24:26
196	3542.000	LSE	09:22:47
168	3542.000	LSE	09:22:47
103	3542.000	LSE	09:22:47
55	3542.000	LSE	09:22:47
108	3542.000	LSE	09:22:47
693	3542.000	CHIX	09:22:47
556	3542.000	LSE	09:22:47
636	3542.000	BATE	09:22:47
552	3542.000	LSE	09:21:12
180	3541.500	LSE	09:20:32
573	3542.500	LSE	09:20:32
628	3541.500	CHIX	09:20:02
572	3541.500	LSE	09:20:02
241	3541.000	LSE	09:17:54
270	3541.000	LSE	09:17:54
152	3542.000	LSE	09:15:30
103	3542.000	LSE	09:15:30
108	3542.000	LSE	09:15:30
190	3542.000	LSE	09:15:30
694	3543.000	CHIX	09:15:30
590	3543.000	LSE	09:15:30
670	3543.000	BATE	09:15:30
103	3540.500	LSE	09:12:53
21	3540.500	LSE	09:12:53
200	3540.500	LSE	09:12:53
108	3540.500	LSE	09:12:53
173	3540.500	LSE	09:12:53
536	3541.000	LSE	09:12:53
579	3541.000	CHIX	09:12:53
489	3540.000	LSE	09:11:09
35	3540.000	LSE	09:11:09
622	3540.500	LSE	09:10:15
592	3539.000	LSE	09:09:02
684	3539.000	CHIX	09:09:02
517	3538.500	LSE	09:07:09
531	3539.500	LSE	09:06:05
50	3539.500	LSE	09:06:05
289	3540.500	LSE	09:05:21
285	3540.500	LSE	09:05:21
56	3541.500	LSE	09:05:21
560	3541.000	LSE	09:05:21
487	3541.500	BATE	09:05:21
142	3541.500	BATE	09:05:21
225	3542.000	LSE	09:05:21
395	3542.000	LSE	09:05:21
680	3542.000	CHIX	09:05:21
264	3540.000	CHIX	09:02:21
319	3540.000	LSE	09:02:21
244	3540.000	LSE	09:02:21
422	3540.000	CHIX	09:02:21
627	3540.000	LSE	09:01:55
490	3538.500	LSE	09:00:08
100	3538.500	LSE	09:00:08
644	3540.000	BATE	09:00:03
711	3540.000	CHIX	09:00:03
624	3537.000	LSE	08:58:07
569	3538.000	LSE	08:57:10
33	3538.500	LSE	08:55:21
567	3538.500	LSE	08:55:21
94	3539.000	LSE	08:54:48
470	3539.000	LSE	08:54:48
696	3539.000	CHIX	08:54:48
217	3536.500	LSE	08:53:13
350	3536.500	LSE	08:53:13
514	3537.000	LSE	08:53:08
490	3536.500	LSE	08:52:56
32	3536.500	LSE	08:52:56
43	3534.500	LSE	08:51:56
41	3534.500	LSE	08:51:56
165	3534.500	LSE	08:51:56
197	3534.500	LSE	08:51:56
119	3534.500	LSE	08:51:56
600	3536.500	LSE	08:51:56
83	3534.000	BATE	08:51:19
610	3534.000	LSE	08:51:19
630	3534.000	LSE	08:51:19
134	3534.000	CHIX	08:51:19
496	3534.000	BATE	08:51:19
521	3534.000	CHIX	08:51:19
511	3534.500	LSE	08:51:15
96	3533.000	LSE	08:50:43
586	3528.500	LSE	08:48:51
690	3528.500	CHIX	08:48:51
149	3532.000	LSE	08:45:46
200	3532.000	LSE	08:45:46
180	3532.000	LSE	08:45:46
657	3532.000	LSE	08:45:46
482	3532.500	LSE	08:45:42
106	3532.500	LSE	08:45:42
226	3532.500	LSE	08:45:42
188	3532.500	LSE	08:45:41
300	3532.500	LSE	08:45:41
228	3532.500	LSE	08:45:41
679	3533.000	CHIX	08:45:41
222	3528.500	LSE	08:43:47
312	3528.500	LSE	08:43:47
670	3529.000	BATE	08:43:17
621	3526.500	CHIX	08:40:57
408	3527.500	LSE	08:40:33
116	3527.500	LSE	08:40:33
522	3530.000	LSE	08:39:48
362	3530.500	LSE	08:39:44
227	3530.500	LSE	08:39:44
609	3533.500	LSE	08:38:45
580	3533.500	BATE	08:38:45
580	3534.500	LSE	08:38:30
645	3534.500	CHIX	08:38:30
573	3533.000	LSE	08:37:00
516	3532.500	LSE	08:36:20
584	3528.500	LSE	08:35:10
607	3530.000	LSE	08:35:07
66	3530.000	CHIX	08:35:07
542	3530.000	CHIX	08:35:07
578	3530.500	LSE	08:35:05
339	3531.500	LSE	08:35:03
243	3531.500	LSE	08:35:03
622	3528.500	LSE	08:34:15
689	3529.000	CHIX	08:33:57
576	3529.000	LSE	08:33:57
528	3529.000	LSE	08:33:01
522	3526.500	LSE	08:32:12
567	3529.000	LSE	08:31:01
617	3530.000	CHIX	08:31:01
517	3530.000	LSE	08:31:01
528	3531.000	BATE	08:28:38
133	3531.000	BATE	08:28:36
610	3532.500	LSE	08:28:35
615	3532.500	LSE	08:28:12
579	3533.000	CHIX	08:28:12
602	3531.500	LSE	08:26:45
581	3528.500	LSE	08:26:29
558	3528.500	LSE	08:25:55
522	3527.500	LSE	08:25:03
610	3528.000	CHIX	08:25:03
162	3524.500	LSE	08:24:19
8	3524.500	LSE	08:24:19
456	3524.500	LSE	08:24:19
601	3528.000	LSE	08:22:51
537	3528.500	LSE	08:22:51
695	3528.500	BATE	08:22:51
577	3528.500	CHIX	08:22:51
528	3527.000	LSE	08:21:34
585	3533.500	LSE	08:20:31
12	3533.500	LSE	08:20:31
605	3533.000	LSE	08:19:55
578	3533.500	CHIX	08:19:41
263	3534.000	LSE	08:19:24
342	3534.000	LSE	08:19:24
447	3535.500	LSE	08:19:08
41	3535.500	LSE	08:19:08
518	3535.500	LSE	08:19:08
129	3535.500	LSE	08:19:00
926	3535.500	LSE	08:18:42
108	3536.000	LSE	08:18:33
586	3533.000	CHIX	08:18:10
614	3533.000	LSE	08:18:10
4	3533.000	LSE	08:17:27
578	3531.500	LSE	08:17:09
501	3532.500	LSE	08:17:03
127	3532.500	LSE	08:17:03
13	3532.500	BATE	08:17:03
583	3532.500	BATE	08:17:03
578	3533.000	LSE	08:16:55
74	3533.500	LSE	08:16:35
200	3533.500	LSE	08:16:35
190	3533.500	LSE	08:16:35
103	3533.500	LSE	08:16:35
631	3533.000	LSE	08:16:35
480	3529.500	LSE	08:16:08
16	3529.500	LSE	08:16:08
71	3529.500	LSE	08:16:08
567	3530.000	LSE	08:16:08
108	3530.000	LSE	08:16:08
160	3530.000	LSE	08:16:08
479	3529.500	LSE	08:16:08
628	3529.000	LSE	08:15:43
602	3529.000	CHIX	08:15:43
623	3528.000	LSE	08:14:32
81	3529.500	LSE	08:13:42
525	3529.500	LSE	08:13:42
74	3529.500	CHIX	08:13:42
599	3529.500	CHIX	08:13:42
597	3530.500	LSE	08:13:37
567	3528.500	LSE	08:12:22
594	3528.500	BATE	08:12:22
535	3529.000	LSE	08:12:09
533	3529.000	CHIX	08:11:57
611	3529.000	LSE	08:11:57
130	3529.000	CHIX	08:11:57
372	3524.500	LSE	08:10:15
180	3524.500	LSE	08:10:15
627	3524.500	LSE	08:10:15
182	3524.500	CHIX	08:10:15
424	3524.500	CHIX	08:10:15
624	3520.500	LSE	08:09:31
511	3521.500	LSE	08:08:51
517	3521.500	LSE	08:08:51
81	3520.500	LSE	08:08:02
613	3521.000	CHIX	08:08:02
665	3521.500	BATE	08:07:55
537	3521.500	LSE	08:07:54
523	3522.500	LSE	08:07:02
400	3520.500	CHIX	08:06:22
183	3520.500	CHIX	08:06:22
214	3519.500	LSE	08:05:43
367	3519.500	LSE	08:05:43
72	3517.500	LSE	08:04:48
489	3517.500	LSE	08:04:48
596	3518.500	CHIX	08:04:48
593	3519.000	BATE	08:04:48
106	3519.000	BATE	08:04:48
449	3519.000	LSE	08:04:48
200	3519.000	LSE	08:04:48
669	3519.500	CHIX	08:04:48
679	3519.500	BATE	08:04:48
722	3520.000	LSE	08:04:48
588	3511.500	LSE	08:02:04
671	3512.500	CHIX	08:02:04
541	3513.000	LSE	08:02:04
140	3506.500	LSE	08:00:58
433	3506.500	LSE	08:00:58
594	3508.500	LSE	08:00:58
621	3508.500	CHIX	08:00:58
53	3508.000	LSE	08:00:39
578	3508.000	CHIX	08:00:39
497	3508.000	LSE	08:00:39

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

POSQFLFLLQLLBBB

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00