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

20th May 2022 07:00

RNS Number : 1817M

British American Tobacco PLC

20 May 2022

British American Tobacco p.l.c.

20 May 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:	19 May 2022
Number of ordinary shares of 25 pence each purchased:	480,000
Highest price paid per share (pence):	3483.50p
Lowest price paid per share (pence):	3399.00p
Volume weighted average price paid per share (pence):	3439.3177p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 186,676,229 of its shares in Treasury. The Company has 2,270,082,911 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 19 May 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	19/05/2022	360,000	3,438.8585	LSE
British American Tobacco p.l.c.	GB0002875804	19/05/2022	80,000	3,440.6298	CHIX
British American Tobacco p.l.c.	GB0002875804	19/05/2022	40,000	3,440.8267	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
533	3431.500	LSE	16:25:51
526	3432.500	LSE	16:25:39
116	3432.000	LSE	16:25:17
200	3432.000	LSE	16:25:17
183	3432.000	LSE	16:25:17
15	3431.500	LSE	16:25:16
12	3431.500	LSE	16:25:14
13	3431.500	LSE	16:25:13
587	3433.500	CHIX	16:24:56
311	3433.500	LSE	16:24:56
149	3433.500	LSE	16:24:56
301	3432.000	CHIX	16:24:45
510	3432.500	LSE	16:24:41
3	3432.000	BATE	16:24:28
98	3432.000	BATE	16:24:28
206	3432.000	BATE	16:24:26
200	3432.000	BATE	16:24:26
360	3432.000	BATE	16:24:26
257	3432.500	LSE	16:24:26
210	3432.500	LSE	16:24:26
535	3432.500	LSE	16:24:26
519	3431.500	LSE	16:24:14
125	3431.500	LSE	16:24:07
334	3431.500	LSE	16:24:07
627	3431.500	CHIX	16:24:07
444	3427.500	LSE	16:23:18
461	3427.500	LSE	16:23:01
527	3428.000	LSE	16:22:18
1	3426.500	CHIX	16:21:45
237	3426.500	LSE	16:21:45
306	3426.500	LSE	16:21:45
590	3426.500	CHIX	16:21:43
469	3426.500	LSE	16:21:28
479	3426.000	LSE	16:20:41
445	3426.500	LSE	16:20:33
573	3426.500	BATE	16:20:09
70	3427.000	CHIX	16:20:02
105	3427.000	CHIX	16:20:01
175	3427.000	CHIX	16:20:01
51	3427.000	CHIX	16:20:01
142	3427.000	CHIX	16:20:01
37	3427.000	CHIX	16:20:01
545	3427.000	LSE	16:20:00
515	3427.000	LSE	16:19:46
67	3426.500	LSE	16:19:09
398	3426.500	LSE	16:19:09
1	3427.000	LSE	16:18:32
525	3427.000	LSE	16:18:32
187	3427.000	LSE	16:17:51
310	3427.000	LSE	16:17:51
562	3427.000	LSE	16:17:51
653	3427.000	CHIX	16:17:51
503	3427.000	LSE	16:17:51
521	3427.000	LSE	16:17:26
511	3423.500	LSE	16:16:08
593	3424.000	BATE	16:15:58
247	3424.000	LSE	16:15:52
304	3424.000	CHIX	16:15:52
301	3424.000	LSE	16:15:52
290	3424.000	CHIX	16:15:52
531	3424.000	LSE	16:14:39
483	3427.000	LSE	16:14:15
23	3427.000	LSE	16:14:11
467	3430.000	LSE	16:13:47
21	3430.000	LSE	16:13:46
498	3430.500	LSE	16:13:46
510	3430.000	LSE	16:13:19
623	3430.000	CHIX	16:13:13
454	3429.000	LSE	16:11:37
26	3430.500	BATE	16:11:14
508	3430.000	LSE	16:11:14
16	3430.500	BATE	16:11:13
17	3430.500	BATE	16:11:12
11	3430.500	BATE	16:11:12
623	3430.500	BATE	16:11:12
487	3430.500	LSE	16:10:55
24	3431.000	CHIX	16:10:55
164	3431.000	CHIX	16:10:55
61	3431.000	CHIX	16:10:55
44	3431.000	CHIX	16:10:55
279	3431.000	CHIX	16:10:55
473	3430.500	LSE	16:10:34
534	3430.500	LSE	16:10:34
14	3426.500	BATE	16:09:06
31	3426.500	BATE	16:09:06
161	3426.500	BATE	16:09:06
43	3426.500	BATE	16:09:06
83	3427.000	LSE	16:09:05
200	3427.000	LSE	16:09:05
119	3427.000	LSE	16:09:05
116	3427.000	LSE	16:09:05
689	3427.500	CHIX	16:08:20
548	3427.500	LSE	16:08:20
530	3428.000	LSE	16:08:03
525	3427.500	LSE	16:07:00
62	3427.500	LSE	16:06:55
457	3427.500	LSE	16:06:35
547	3430.500	LSE	16:05:59
500	3430.500	CHIX	16:05:59
176	3430.500	CHIX	16:05:59
76	3431.000	LSE	16:05:57
447	3431.000	LSE	16:05:57
400	3431.000	LSE	16:05:45
33	3431.000	LSE	16:05:45
510	3430.000	LSE	16:04:30
200	3430.500	LSE	16:04:21
497	3431.000	LSE	16:04:10
687	3431.000	BATE	16:04:10
706	3431.500	CHIX	16:04:05
499	3431.500	LSE	16:04:05
452	3431.000	LSE	16:03:26
525	3431.000	LSE	16:02:41
625	3431.500	CHIX	16:02:41
446	3431.500	LSE	16:02:41
489	3431.500	LSE	16:01:53
482	3429.500	LSE	16:01:02
420	3430.000	LSE	16:00:57
80	3430.000	LSE	16:00:57
38	3430.000	BATE	16:00:57
644	3430.000	BATE	16:00:57
41	3426.500	LSE	16:00:02
123	3426.500	LSE	16:00:02
377	3426.500	LSE	16:00:02
536	3426.000	LSE	15:59:07
135	3426.500	CHIX	15:59:05
123	3426.500	CHIX	15:59:05
434	3426.500	CHIX	15:59:05
456	3426.500	LSE	15:59:05
452	3425.500	LSE	15:58:22
574	3425.000	CHIX	15:57:15
527	3426.000	LSE	15:57:04
117	3427.000	LSE	15:56:58
101	3427.000	LSE	15:56:58
100	3427.000	LSE	15:56:58
100	3427.000	LSE	15:56:58
100	3427.000	LSE	15:56:58
519	3427.000	LSE	15:56:58
475	3427.000	LSE	15:56:58
663	3427.500	BATE	15:56:58
122	3424.000	CHIX	15:55:07
107	3424.000	CHIX	15:55:07
17	3424.000	CHIX	15:55:07
65	3424.000	CHIX	15:55:07
114	3424.000	CHIX	15:55:07
178	3424.000	CHIX	15:55:07
182	3424.000	LSE	15:55:07
267	3424.000	LSE	15:55:07
93	3424.000	CHIX	15:55:07
313	3421.500	LSE	15:54:11
158	3421.500	LSE	15:54:11
522	3422.500	LSE	15:54:03
528	3423.000	LSE	15:54:00
448	3423.500	LSE	15:53:57
40	3423.500	LSE	15:53:57
312	3421.500	CHIX	15:53:12
273	3421.500	CHIX	15:53:12
537	3420.500	LSE	15:51:50
492	3421.000	LSE	15:51:50
553	3421.500	LSE	15:51:40
188	3420.000	BATE	15:50:52
60	3420.000	BATE	15:50:52
387	3420.000	BATE	15:50:49
419	3420.000	CHIX	15:50:46
257	3420.000	CHIX	15:50:46
723	3420.000	LSE	15:50:44
188	3420.500	LSE	15:50:40
119	3420.500	LSE	15:50:40
224	3420.500	LSE	15:50:40
501	3417.500	LSE	15:49:06
492	3417.500	LSE	15:48:21
203	3418.000	LSE	15:48:17
379	3418.000	LSE	15:48:17
453	3418.500	LSE	15:48:06
699	3415.500	CHIX	15:47:04
455	3418.000	LSE	15:46:49
458	3419.000	LSE	15:46:19
507	3419.000	LSE	15:45:19
454	3420.000	BATE	15:45:02
12	3420.000	BATE	15:45:02
10	3420.000	BATE	15:44:57
12	3420.000	BATE	15:44:57
13	3420.000	BATE	15:44:57
9	3420.000	BATE	15:44:57
105	3420.000	BATE	15:44:57
10	3420.000	BATE	15:44:57
509	3420.500	LSE	15:44:57
153	3421.000	LSE	15:44:55
137	3421.000	LSE	15:44:55
180	3421.000	LSE	15:44:55
483	3421.000	LSE	15:44:55
439	3420.000	CHIX	15:44:36
379	3420.000	LSE	15:44:35
160	3420.000	LSE	15:44:35
138	3420.000	CHIX	15:44:35
31	3420.000	CHIX	15:44:35
520	3416.000	LSE	15:43:11
478	3416.500	LSE	15:42:53
530	3419.500	LSE	15:41:58
679	3419.500	CHIX	15:41:58
482	3421.000	LSE	15:41:12
452	3422.000	LSE	15:40:47
32	3422.000	LSE	15:40:47
55	3422.000	LSE	15:40:47
488	3422.000	LSE	15:40:47
650	3422.000	BATE	15:40:47
160	3422.500	LSE	15:40:30
200	3422.500	LSE	15:40:30
169	3422.500	LSE	15:40:30
666	3421.500	LSE	15:40:07
616	3421.500	CHIX	15:40:07
483	3418.500	LSE	15:38:37
548	3418.500	LSE	15:37:54
492	3416.000	CHIX	15:37:08
26	3416.000	CHIX	15:37:08
50	3416.000	CHIX	15:37:08
90	3416.000	CHIX	15:37:08
522	3416.000	LSE	15:37:08
546	3415.500	LSE	15:36:03
539	3416.000	LSE	15:35:58
480	3416.500	LSE	15:35:55
156	3416.500	LSE	15:35:38
601	3416.500	BATE	15:35:38
10	3416.500	BATE	15:35:38
285	3416.500	LSE	15:35:38
711	3416.500	CHIX	15:35:38
518	3416.500	LSE	15:35:23
507	3416.500	LSE	15:35:23
163	3409.000	LSE	15:33:09
316	3409.000	LSE	15:33:09
470	3410.000	LSE	15:32:18
30	3409.500	LSE	15:31:50
442	3409.500	LSE	15:31:50
217	3408.500	CHIX	15:31:18
475	3408.500	CHIX	15:31:18
491	3409.000	LSE	15:31:03
1	3406.500	CHIX	15:30:28
100	3406.500	CHIX	15:30:27
57	3406.500	CHIX	15:30:27
353	3408.000	LSE	15:30:20
108	3408.000	LSE	15:30:20
165	3410.000	BATE	15:29:59
400	3410.000	BATE	15:29:59
10	3410.000	BATE	15:29:56
475	3410.500	LSE	15:29:56
449	3410.000	LSE	15:29:19
167	3409.500	LSE	15:28:07
698	3409.500	CHIX	15:28:07
347	3409.500	LSE	15:28:07
49	3409.000	LSE	15:27:29
115	3409.000	LSE	15:27:29
49	3409.000	LSE	15:27:29
100	3409.000	LSE	15:27:25
110	3409.000	LSE	15:27:25
100	3409.000	LSE	15:27:24
11	3409.000	LSE	15:27:24
89	3409.000	LSE	15:27:24
100	3409.000	LSE	15:27:24
100	3409.000	LSE	15:27:24
12	3409.000	LSE	15:27:23
64	3409.000	LSE	15:27:23
116	3409.000	LSE	15:27:23
100	3409.000	LSE	15:27:23
100	3409.000	LSE	15:27:23
158	3409.000	LSE	15:27:21
1	3409.000	LSE	15:27:19
159	3409.000	LSE	15:27:19
100	3409.000	LSE	15:27:18
100	3409.000	LSE	15:27:18
27	3409.000	LSE	15:27:18
73	3409.000	LSE	15:27:18
100	3409.000	LSE	15:27:18
100	3409.000	LSE	15:27:18
100	3409.000	LSE	15:27:18
100	3409.000	LSE	15:27:18
94	3409.000	LSE	15:27:18
73	3409.000	LSE	15:27:18
123	3409.000	LSE	15:27:18
24	3409.000	LSE	15:27:18
200	3409.500	LSE	15:27:15
185	3408.500	LSE	15:27:02
116	3408.500	LSE	15:27:02
100	3408.500	LSE	15:27:01
14	3408.500	LSE	15:27:01
100	3408.500	LSE	15:27:01
76	3408.500	LSE	15:27:01
130	3408.500	LSE	15:27:01
130	3408.500	LSE	15:27:01
15	3408.500	LSE	15:27:01
37	3408.500	LSE	15:27:01
26	3408.500	LSE	15:27:01
60	3408.500	LSE	15:27:01
15	3408.000	LSE	15:26:58
15	3408.000	LSE	15:26:58
23	3408.000	LSE	15:26:54
510	3410.500	LSE	15:26:27
446	3410.500	LSE	15:26:27
478	3412.000	LSE	15:25:59
460	3412.000	LSE	15:25:59
403	3415.000	CHIX	15:25:13
90	3415.000	CHIX	15:25:13
102	3415.000	CHIX	15:25:13
489	3415.000	LSE	15:25:13
511	3415.000	LSE	15:25:13
36	3415.000	LSE	15:25:13
20	3415.000	CHIX	15:25:13
17	3415.000	CHIX	15:25:13
512	3415.500	LSE	15:25:11
53	3415.500	LSE	15:25:11
622	3415.500	BATE	15:25:11
203	3415.500	LSE	15:24:56
198	3415.500	LSE	15:24:55
467	3416.000	LSE	15:24:54
454	3415.500	LSE	15:24:11
542	3416.000	LSE	15:24:04
536	3415.000	LSE	15:23:18
507	3415.000	LSE	15:23:18
480	3416.000	LSE	15:23:10
12	3416.000	LSE	15:23:09
550	3416.000	LSE	15:23:05
74	3415.000	LSE	15:22:40
467	3415.000	LSE	15:22:40
498	3415.000	LSE	15:22:40
15	3416.000	CHIX	15:22:25
632	3416.000	CHIX	15:22:25
524	3419.000	LSE	15:21:42
477	3419.000	LSE	15:21:42
482	3418.000	LSE	15:20:57
527	3419.000	LSE	15:20:54
456	3419.000	LSE	15:20:54
711	3413.000	BATE	15:19:57
512	3413.000	LSE	15:19:57
604	3413.000	CHIX	15:19:57
467	3413.500	LSE	15:19:53
522	3413.500	LSE	15:19:53
510	3413.500	LSE	15:19:32
9	3412.500	LSE	15:19:11
519	3411.500	LSE	15:18:27
321	3412.000	LSE	15:18:03
112	3412.000	LSE	15:18:03
93	3412.000	LSE	15:18:03
501	3412.000	LSE	15:17:17
539	3412.000	CHIX	15:17:17
57	3412.000	CHIX	15:17:17
112	3412.000	CHIX	15:17:17
300	3412.500	LSE	15:17:09
203	3412.500	LSE	15:17:09
36	3412.500	LSE	15:17:09
424	3412.500	LSE	15:17:07
193	3412.500	LSE	15:17:07
260	3412.500	LSE	15:17:06
59	3412.500	LSE	15:16:36
441	3412.500	LSE	15:16:36
454	3413.000	LSE	15:16:35
516	3413.500	LSE	15:16:35
51	3413.500	LSE	15:16:35
116	3413.500	LSE	15:16:35
200	3413.500	LSE	15:16:35
119	3413.500	LSE	15:16:35
349	3413.500	LSE	15:16:35
148	3413.500	LSE	15:16:35
535	3413.500	LSE	15:16:35
15	3413.000	CHIX	15:16:04
245	3413.000	LSE	15:16:04
20	3413.000	LSE	15:16:04
241	3413.000	LSE	15:16:04
658	3413.000	LSE	15:16:04
201	3413.000	CHIX	15:16:04
319	3413.000	CHIX	15:16:04
30	3413.000	CHIX	15:16:04
14	3413.000	CHIX	15:16:04
49	3413.000	CHIX	15:16:04
448	3413.500	LSE	15:16:02
489	3413.500	LSE	15:16:02
688	3413.500	LSE	15:16:02
2	3413.500	BATE	15:16:02
570	3413.500	BATE	15:16:02
116	3411.500	LSE	15:15:00
416	3411.500	LSE	15:15:00
189	3411.500	LSE	15:15:00
870	3411.500	LSE	15:15:00
14	3411.500	LSE	15:14:59
63	3411.500	LSE	15:14:59
14	3411.500	LSE	15:14:59
76	3409.500	LSE	15:14:47
10	3409.500	LSE	15:14:46
13	3408.500	LSE	15:14:32
312	3409.500	LSE	15:14:20
200	3409.500	LSE	15:14:20
448	3406.000	LSE	15:14:02
475	3406.000	LSE	15:14:02
10	3406.000	LSE	15:14:02
449	3406.000	LSE	15:14:02
475	3406.500	LSE	15:14:00
489	3406.500	LSE	15:14:00
33	3406.500	LSE	15:14:00
400	3407.000	LSE	15:13:51
116	3407.000	LSE	15:13:43
119	3407.000	LSE	15:13:43
440	3406.500	LSE	15:13:30
40	3406.500	LSE	15:13:30
447	3403.000	LSE	15:12:35
292	3404.500	LSE	15:12:33
256	3404.500	LSE	15:12:33
126	3404.500	LSE	15:12:32
100	3404.500	LSE	15:12:18
219	3404.500	LSE	15:12:14
88	3405.000	CHIX	15:12:14
300	3405.000	CHIX	15:12:14
147	3405.000	CHIX	15:12:14
116	3405.000	CHIX	15:12:13
446	3405.500	LSE	15:12:06
507	3406.000	LSE	15:12:05
433	3406.000	LSE	15:12:05
11	3406.000	LSE	15:12:05
508	3406.500	LSE	15:11:53
17	3406.500	LSE	15:11:53
561	3404.000	LSE	15:11:28
506	3404.000	LSE	15:11:28
597	3404.000	CHIX	15:11:28
577	3404.000	BATE	15:11:28
28	3404.000	BATE	15:11:28
25	3404.000	BATE	15:11:24
62	3404.500	LSE	15:11:20
485	3404.500	LSE	15:11:20
530	3399.000	LSE	15:09:17
413	3399.000	LSE	15:09:17
70	3399.000	LSE	15:09:17
56	3399.000	LSE	15:08:10
405	3399.000	LSE	15:08:10
493	3401.000	LSE	15:07:44
126	3401.500	LSE	15:07:38
364	3401.500	LSE	15:07:38
374	3401.500	CHIX	15:07:38
249	3401.500	CHIX	15:07:38
487	3401.000	LSE	15:06:53
37	3401.000	LSE	15:06:53
409	3405.500	LSE	15:06:14
43	3405.500	LSE	15:06:14
612	3407.500	CHIX	15:05:58
472	3408.000	LSE	15:05:55
90	3407.000	LSE	15:05:29
436	3407.000	LSE	15:05:29
84	3406.000	LSE	15:05:04
14	3406.000	LSE	15:05:04
309	3406.000	LSE	15:05:04
100	3406.000	LSE	15:05:03
642	3408.000	BATE	15:04:19
47	3408.000	BATE	15:04:19
487	3408.500	LSE	15:04:19
583	3410.000	CHIX	15:03:41
43	3411.500	LSE	15:03:13
28	3411.500	LSE	15:03:13
66	3411.500	LSE	15:03:13
159	3411.500	LSE	15:03:13
200	3411.500	LSE	15:03:13
528	3412.000	LSE	15:03:09
484	3412.000	LSE	15:02:41
14	3412.000	LSE	15:02:41
381	3409.500	BATE	15:01:58
302	3410.000	LSE	15:01:49
228	3410.000	LSE	15:01:49
252	3410.500	LSE	15:01:47
299	3410.500	LSE	15:01:46
350	3411.000	CHIX	15:01:46
323	3411.000	CHIX	15:01:46
468	3411.500	LSE	15:01:11
316	3409.500	BATE	15:00:39
447	3407.000	LSE	14:59:41
663	3409.000	CHIX	14:59:35
20	3409.000	CHIX	14:59:35
22	3409.000	CHIX	14:59:35
180	3410.500	LSE	14:58:56
171	3410.500	LSE	14:58:56
113	3410.500	LSE	14:58:56
526	3410.500	LSE	14:58:56
521	3411.000	LSE	14:58:56
549	3411.500	LSE	14:58:24
444	3412.000	LSE	14:58:22
487	3412.000	LSE	14:58:20
221	3413.000	LSE	14:58:14
300	3413.000	LSE	14:58:14
122	3413.500	LSE	14:58:14
325	3413.500	LSE	14:58:14
39	3413.500	LSE	14:58:14
10	3415.000	CHIX	14:58:04
108	3415.000	LSE	14:58:04
355	3415.000	CHIX	14:58:04
95	3415.000	CHIX	14:58:04
403	3415.000	LSE	14:58:04
136	3415.000	CHIX	14:58:04
31	3415.000	CHIX	14:57:18
44	3415.000	CHIX	14:57:18
33	3415.000	CHIX	14:57:14
528	3415.500	LSE	14:57:13
340	3416.000	BATE	14:56:08
143	3416.000	BATE	14:56:08
193	3416.000	BATE	14:56:08
17	3417.000	LSE	14:56:05
200	3417.000	LSE	14:56:05
116	3417.000	LSE	14:56:05
105	3417.000	LSE	14:56:05
8	3417.000	LSE	14:56:05
493	3417.000	LSE	14:56:05
31	3417.500	LSE	14:56:03
507	3417.500	LSE	14:56:03
625	3417.500	CHIX	14:56:03
542	3418.000	LSE	14:56:03
207	3414.000	LSE	14:55:06
137	3414.000	LSE	14:55:06
100	3414.000	LSE	14:55:06
441	3410.000	LSE	14:54:09
44	3410.000	LSE	14:54:08
467	3412.000	LSE	14:53:31
323	3414.000	CHIX	14:53:13
14	3414.000	CHIX	14:53:13
157	3414.000	CHIX	14:53:13
38	3414.000	CHIX	14:53:13
86	3414.000	LSE	14:53:13
464	3414.000	LSE	14:53:13
49	3414.000	CHIX	14:53:13
508	3416.000	LSE	14:52:22
277	3416.000	BATE	14:52:22
83	3416.000	BATE	14:52:22
119	3416.000	BATE	14:52:22
154	3416.000	BATE	14:52:13
514	3416.000	LSE	14:52:13
40	3416.000	BATE	14:52:13
468	3415.000	LSE	14:51:15
546	3415.000	CHIX	14:51:15
161	3415.000	CHIX	14:51:13
522	3415.000	LSE	14:51:00
487	3418.000	LSE	14:50:35
466	3420.500	LSE	14:50:04
551	3421.000	LSE	14:49:58
287	3421.500	LSE	14:49:58
201	3421.500	LSE	14:49:58
520	3420.500	LSE	14:49:19
166	3420.500	LSE	14:48:52
32	3420.500	LSE	14:48:52
74	3420.500	LSE	14:48:52
253	3420.500	LSE	14:48:52
349	3421.000	LSE	14:48:51
482	3421.000	LSE	14:48:51
65	3421.000	LSE	14:48:51
162	3420.000	LSE	14:48:38
491	3420.000	LSE	14:48:36
348	3420.000	CHIX	14:48:36
316	3420.000	CHIX	14:48:36
27	3420.000	CHIX	14:48:36
244	3420.500	BATE	14:48:35
1	3420.500	LSE	14:48:33
57	3420.500	BATE	14:48:33
537	3420.500	LSE	14:48:33
406	3420.500	LSE	14:48:33
13	3420.500	BATE	14:48:33
136	3420.500	LSE	14:48:33
100	3420.500	BATE	14:48:33
100	3420.500	BATE	14:48:33
100	3420.500	BATE	14:48:33
247	3421.000	LSE	14:48:33
261	3421.000	LSE	14:48:33
443	3421.000	LSE	14:48:33
535	3421.500	LSE	14:48:28
200	3422.000	LSE	14:48:25
93	3422.000	LSE	14:48:25
44	3421.500	LSE	14:48:00
33	3421.500	LSE	14:48:00
388	3421.500	LSE	14:48:00
140	3421.500	LSE	14:48:00
310	3421.500	LSE	14:48:00
334	3422.000	LSE	14:47:59
200	3422.000	LSE	14:47:59
467	3422.000	LSE	14:47:59
31	3422.000	LSE	14:47:57
469	3422.000	LSE	14:47:47
400	3422.000	LSE	14:47:41
58	3420.500	LSE	14:47:19
506	3420.500	LSE	14:47:19
379	3420.500	LSE	14:47:19
6	3420.500	LSE	14:47:19
504	3420.500	LSE	14:47:19
299	3420.500	LSE	14:47:19
180	3420.500	LSE	14:47:19
393	3421.500	LSE	14:47:18
111	3421.500	LSE	14:47:18
58	3422.000	LSE	14:47:18
200	3422.000	LSE	14:47:18
281	3420.500	LSE	14:47:15
458	3420.500	LSE	14:47:15
441	3421.000	LSE	14:47:06
29	3421.000	LSE	14:47:06
149	3421.000	CHIX	14:46:57
94	3421.000	CHIX	14:46:57
226	3421.000	LSE	14:46:55
253	3421.000	LSE	14:46:55
8	3421.000	CHIX	14:46:55
70	3421.000	LSE	14:46:54
45	3421.000	CHIX	14:46:54
215	3421.000	CHIX	14:46:54
58	3421.000	CHIX	14:46:54
59	3421.000	CHIX	14:46:54
464	3421.500	LSE	14:46:53
223	3421.500	LSE	14:46:53
294	3421.500	LSE	14:46:53
549	3422.000	LSE	14:46:51
38	3422.000	LSE	14:46:51
468	3422.000	LSE	14:46:51
201	3422.500	LSE	14:46:48
303	3422.500	LSE	14:46:48
498	3422.500	LSE	14:46:48
446	3423.000	LSE	14:46:33
119	3423.500	LSE	14:46:32
156	3423.500	LSE	14:46:32
204	3422.500	LSE	14:46:26
119	3422.500	LSE	14:46:26
193	3422.500	LSE	14:46:26
323	3422.500	LSE	14:46:26
137	3422.500	LSE	14:46:22
57	3423.500	LSE	14:46:16
119	3423.500	LSE	14:46:16
200	3423.500	LSE	14:46:16
116	3423.500	LSE	14:46:16
44	3423.000	LSE	14:46:16
502	3424.500	LSE	14:46:16
709	3425.000	LSE	14:46:16
16	3427.500	LSE	14:46:01
527	3427.500	LSE	14:46:01
155	3428.000	LSE	14:45:56
285	3428.000	LSE	14:45:56
93	3428.000	LSE	14:45:56
507	3428.500	LSE	14:45:20
689	3429.000	CHIX	14:45:17
45	3429.000	LSE	14:45:06
431	3429.000	LSE	14:45:06
500	3429.000	LSE	14:44:54
464	3430.500	LSE	14:44:25
242	3431.500	BATE	14:44:14
8	3431.500	BATE	14:44:14
90	3431.500	BATE	14:44:14
10	3431.500	BATE	14:44:14
16	3431.500	BATE	14:44:14
11	3431.500	BATE	14:44:14
148	3431.500	BATE	14:44:14
48	3431.500	BATE	14:44:14
25	3431.500	BATE	14:44:14
72	3431.500	BATE	14:44:14
510	3432.000	LSE	14:44:14
144	3433.500	LSE	14:43:41
330	3433.500	LSE	14:43:41
668	3434.000	CHIX	14:43:40
477	3434.000	LSE	14:43:40
485	3435.500	LSE	14:43:02
142	3436.000	LSE	14:43:01
335	3436.000	LSE	14:43:01
109	3436.000	LSE	14:42:56
468	3437.000	LSE	14:42:55
308	3437.500	LSE	14:42:55
119	3437.500	LSE	14:42:55
124	3437.500	LSE	14:42:55
119	3437.500	LSE	14:42:55
443	3436.000	LSE	14:42:41
526	3434.500	LSE	14:42:26
451	3436.000	LSE	14:42:22
509	3436.500	LSE	14:42:22
577	3438.000	LSE	14:42:15
658	3438.000	LSE	14:42:15
106	3434.000	LSE	14:42:06
87	3434.000	LSE	14:42:06
339	3434.000	LSE	14:42:06
176	3434.000	LSE	14:42:06
106	3434.000	LSE	14:42:06
193	3434.000	LSE	14:42:06
448	3436.000	LSE	14:41:57
385	3436.500	LSE	14:41:54
119	3436.500	LSE	14:41:54
218	3436.000	LSE	14:41:51
521	3435.000	LSE	14:41:48
648	3435.000	CHIX	14:41:48
41	3435.500	LSE	14:41:48
477	3435.500	LSE	14:41:48
413	3436.000	LSE	14:41:48
109	3436.000	LSE	14:41:48
24	3437.000	LSE	14:41:28
424	3437.000	LSE	14:41:28
545	3437.000	LSE	14:41:28
400	3438.000	LSE	14:41:24
15	3438.000	LSE	14:41:24
125	3438.000	LSE	14:41:24
115	3438.500	LSE	14:41:22
401	3438.500	LSE	14:41:22
504	3439.000	LSE	14:41:15
65	3439.000	LSE	14:41:15
211	3439.500	BATE	14:41:12
300	3439.500	BATE	14:41:12
25	3439.500	BATE	14:41:12
16	3439.500	BATE	14:41:12
10	3439.500	BATE	14:41:11
130	3439.500	BATE	14:41:11
15	3440.000	LSE	14:41:11
123	3440.000	CHIX	14:41:11
459	3440.000	LSE	14:41:11
510	3440.000	LSE	14:41:11
15	3440.000	CHIX	14:41:11
295	3440.000	CHIX	14:41:10
258	3440.000	CHIX	14:41:09
448	3437.500	LSE	14:40:17
518	3437.500	LSE	14:40:13
158	3438.000	LSE	14:40:11
347	3438.000	LSE	14:40:11
461	3433.500	LSE	14:39:48
169	3434.000	LSE	14:39:21
494	3434.000	LSE	14:39:21
333	3434.000	LSE	14:39:21
12	3434.000	LSE	14:39:21
354	3434.000	LSE	14:39:20
509	3434.000	LSE	14:39:20
109	3434.000	LSE	14:39:20
590	3434.500	LSE	14:39:16
95	3434.000	LSE	14:38:58
448	3434.000	LSE	14:38:58
30	3435.000	LSE	14:38:50
316	3435.000	LSE	14:38:50
30	3435.000	LSE	14:38:50
100	3435.000	LSE	14:38:49
469	3436.000	LSE	14:38:47
31	3436.000	LSE	14:38:47
31	3436.000	LSE	14:38:47
465	3436.000	LSE	14:38:47
423	3437.000	LSE	14:38:43
100	3437.000	LSE	14:38:42
119	3438.000	LSE	14:38:42
519	3437.500	LSE	14:38:30
259	3438.000	LSE	14:38:20
457	3438.000	LSE	14:38:20
59	3438.500	LSE	14:38:19
399	3438.500	LSE	14:38:19
693	3439.000	CHIX	14:38:16
489	3439.000	BATE	14:38:16
100	3439.000	BATE	14:38:16
361	3439.000	LSE	14:38:05
169	3439.000	LSE	14:38:05
444	3439.000	LSE	14:37:46
95	3439.000	LSE	14:37:46
41	3439.000	BATE	14:37:46
150	3439.000	LSE	14:37:37
264	3439.000	LSE	14:37:37
507	3439.500	LSE	14:37:26
7	3439.500	LSE	14:37:26
194	3439.500	CHIX	14:37:26
58	3439.500	CHIX	14:37:26
188	3439.500	CHIX	14:37:22
456	3440.000	LSE	14:37:21
366	3439.500	LSE	14:37:03
234	3439.500	CHIX	14:37:03
232	3436.000	LSE	14:36:21
197	3436.000	LSE	14:36:21
61	3436.000	LSE	14:36:21
518	3436.500	LSE	14:36:20
522	3437.000	LSE	14:36:15
449	3435.000	LSE	14:35:47
518	3435.000	LSE	14:35:47
206	3434.500	LSE	14:35:26
284	3434.500	LSE	14:35:26
95	3435.000	LSE	14:35:23
196	3435.000	LSE	14:35:23
100	3435.000	LSE	14:35:23
400	3435.000	LSE	14:35:23
205	3435.000	LSE	14:35:23
141	3435.000	LSE	14:35:23
678	3435.500	CHIX	14:35:23
539	3435.500	BATE	14:35:23
100	3435.500	BATE	14:35:23
488	3436.000	LSE	14:35:23
498	3436.000	LSE	14:35:23
119	3436.500	LSE	14:35:21
124	3436.500	LSE	14:35:21
488	3436.500	LSE	14:35:17
478	3436.000	LSE	14:35:12
117	3435.000	LSE	14:34:49
621	3433.500	CHIX	14:34:25
189	3434.000	LSE	14:34:13
158	3434.000	LSE	14:34:13
179	3434.000	LSE	14:34:13
23	3434.000	LSE	14:34:13
349	3435.000	LSE	14:33:30
140	3435.000	LSE	14:33:30
292	3435.000	CHIX	14:33:30
270	3435.000	CHIX	14:33:30
23	3435.000	CHIX	14:33:30
161	3435.500	LSE	14:33:23
340	3435.500	LSE	14:33:23
69	3435.500	CHIX	14:33:23
627	3435.500	CHIX	14:33:23
113	3436.000	LSE	14:33:22
124	3436.000	LSE	14:33:22
210	3436.000	LSE	14:33:22
446	3436.000	LSE	14:33:22
122	3435.000	LSE	14:33:02
521	3435.000	LSE	14:33:02
122	3435.000	LSE	14:33:02
20	3435.000	LSE	14:33:02
476	3435.500	BATE	14:33:02
186	3435.500	BATE	14:33:02
448	3436.000	LSE	14:33:00
452	3436.000	LSE	14:33:00
32	3432.000	LSE	14:32:28
19	3432.000	LSE	14:32:28
67	3432.000	LSE	14:32:27
185	3432.000	LSE	14:32:26
58	3432.000	LSE	14:32:18
79	3432.000	LSE	14:32:18
188	3432.000	LSE	14:32:16
154	3431.500	BATE	14:32:15
143	3432.500	LSE	14:32:15
150	3432.500	LSE	14:32:15
160	3432.500	LSE	14:32:15
139	3432.500	LSE	14:32:15
300	3430.500	LSE	14:31:44
150	3430.500	LSE	14:31:44
475	3431.500	LSE	14:31:31
541	3432.000	LSE	14:31:30
679	3432.000	LSE	14:31:14
669	3432.000	CHIX	14:31:14
9	3432.000	CHIX	14:31:13
332	3432.500	LSE	14:31:12
137	3432.500	LSE	14:31:12
37	3432.500	LSE	14:31:12
401	3432.500	LSE	14:31:12
413	3432.500	LSE	14:31:12
89	3433.000	LSE	14:31:11
200	3433.000	LSE	14:31:06
472	3433.000	LSE	14:31:06
68	3432.500	LSE	14:31:02
381	3433.000	LSE	14:30:04
156	3433.000	LSE	14:30:04
605	3433.500	BATE	14:30:03
71	3436.000	LSE	14:30:00
465	3436.000	LSE	14:30:00
164	3438.500	LSE	14:29:59
299	3438.500	LSE	14:29:59
624	3438.500	CHIX	14:29:59
186	3438.500	LSE	14:29:57
100	3438.500	LSE	14:29:57
100	3438.500	LSE	14:29:57
164	3438.500	LSE	14:29:56
1	3439.000	LSE	14:29:55
100	3439.000	LSE	14:29:55
100	3439.000	LSE	14:29:55
100	3439.000	LSE	14:29:55
183	3439.000	LSE	14:29:55
10	3439.000	LSE	14:29:53
699	3439.000	CHIX	14:29:52
509	3438.500	LSE	14:29:28
115	3435.500	LSE	14:28:27
278	3435.500	LSE	14:28:27
135	3435.500	LSE	14:28:27
95	3437.500	BATE	14:28:01
510	3437.500	BATE	14:28:01
108	3438.000	LSE	14:28:01
41	3438.000	LSE	14:28:01
129	3438.000	LSE	14:28:01
258	3438.000	LSE	14:28:01
88	3438.000	LSE	14:28:01
300	3438.000	LSE	14:27:44
60	3438.000	LSE	14:27:32
15	3438.000	LSE	14:27:32
274	3442.000	LSE	14:26:16
178	3442.000	LSE	14:26:16
88	3442.500	LSE	14:26:05
418	3442.500	LSE	14:26:05
510	3443.000	LSE	14:25:34
635	3443.500	CHIX	14:25:34
372	3448.500	LSE	14:23:33
152	3448.500	LSE	14:23:33
455	3449.000	LSE	14:23:32
294	3449.000	LSE	14:22:12
251	3449.000	LSE	14:22:12
711	3449.000	CHIX	14:21:43
482	3449.500	LSE	14:21:33
212	3450.000	BATE	14:21:10
69	3450.000	LSE	14:21:10
157	3450.000	LSE	14:21:10
226	3450.000	LSE	14:21:10
428	3450.000	BATE	14:20:47
119	3451.500	LSE	14:19:31
180	3451.500	LSE	14:19:31
124	3451.500	LSE	14:19:31
90	3451.500	LSE	14:19:31
472	3451.500	LSE	14:19:31
13	3449.500	CHIX	14:17:47
23	3449.500	CHIX	14:17:47
106	3449.500	CHIX	14:17:47
476	3449.500	CHIX	14:17:31
66	3449.500	LSE	14:17:31
9	3449.500	LSE	14:17:31
465	3449.500	LSE	14:17:31
10	3449.500	CHIX	14:17:31
535	3449.500	LSE	14:15:36
50	3449.500	LSE	14:14:40
415	3449.500	LSE	14:14:40
7	3450.500	LSE	14:14:28
534	3450.500	LSE	14:14:28
485	3451.000	LSE	14:14:17
22	3451.000	LSE	14:13:10
538	3450.500	LSE	14:12:42
932	3450.500	LSE	14:12:42
609	3450.500	CHIX	14:12:42
194	3449.500	LSE	14:11:57
136	3449.500	LSE	14:10:59
101	3449.500	LSE	14:10:59
16	3449.500	LSE	14:10:59
62	3449.500	LSE	14:10:59
72	3449.500	LSE	14:10:44
25	3449.500	LSE	14:10:43
100	3449.500	LSE	14:10:42
169	3449.500	LSE	14:10:03
100	3449.500	LSE	14:10:03
3	3449.500	LSE	14:10:03
3	3449.500	LSE	14:10:03
19	3449.500	LSE	14:09:59
23	3449.500	LSE	14:09:59
53	3449.500	LSE	14:09:57
83	3449.500	LSE	14:09:56
74	3449.500	LSE	14:09:55
12	3449.500	LSE	14:09:55
192	3449.500	LSE	14:09:55
46	3449.500	LSE	14:09:55
117	3449.500	LSE	14:09:55
79	3449.500	LSE	14:09:55
11	3449.500	BATE	14:09:55
626	3449.500	BATE	14:09:55
842	3450.000	LSE	14:09:47
500	3450.000	LSE	14:09:47
82	3449.500	LSE	14:09:40
53	3449.500	LSE	14:07:36
74	3449.500	LSE	14:07:34
691	3449.500	CHIX	14:07:34
200	3449.500	LSE	14:07:34
52	3449.500	LSE	14:06:57
45	3449.000	LSE	14:06:47
200	3448.500	LSE	14:06:31
521	3445.500	LSE	14:01:46
513	3446.000	LSE	14:01:27
606	3446.000	CHIX	14:01:27
324	3444.500	LSE	13:59:43
602	3444.500	BATE	13:59:43
30	3444.500	BATE	13:59:43
38	3444.500	LSE	13:59:27
100	3444.500	LSE	13:59:27
528	3448.000	LSE	13:58:27
544	3448.500	LSE	13:58:01
519	3450.000	LSE	13:58:00
459	3450.000	CHIX	13:58:00
192	3450.000	CHIX	13:58:00
100	3447.500	CHIX	13:54:43
447	3447.500	LSE	13:54:43
550	3448.500	LSE	13:53:50
513	3450.000	LSE	13:52:53
546	3451.500	LSE	13:51:50
621	3452.000	BATE	13:50:50
13	3452.000	BATE	13:50:50
482	3452.500	LSE	13:50:46
435	3452.500	CHIX	13:50:12
177	3452.500	CHIX	13:50:12
497	3452.500	LSE	13:50:12
471	3451.000	LSE	13:47:53
28	3452.000	LSE	13:46:37
272	3452.000	LSE	13:46:37
160	3452.000	LSE	13:46:37
450	3452.500	LSE	13:46:12
465	3453.500	LSE	13:45:48
641	3453.500	CHIX	13:45:48
29	3451.500	LSE	13:43:10
18	3451.500	CHIX	13:43:10
445	3451.500	LSE	13:43:10
17	3451.500	CHIX	13:43:10
317	3452.000	LSE	13:41:34
229	3452.000	LSE	13:41:25
488	3454.000	LSE	13:40:35
199	3454.500	BATE	13:40:22
388	3454.500	BATE	13:40:22
30	3454.500	CHIX	13:40:22
550	3454.500	LSE	13:40:22
536	3454.500	LSE	13:39:05
587	3454.500	CHIX	13:39:05
517	3455.000	LSE	13:36:52
116	3456.500	LSE	13:36:06
101	3456.500	LSE	13:36:06
200	3456.500	LSE	13:36:06
106	3456.500	LSE	13:36:06
465	3456.500	LSE	13:35:30
500	3456.500	LSE	13:34:28
5	3457.000	LSE	13:33:10
496	3457.000	LSE	13:33:10
435	3457.500	CHIX	13:33:08
201	3457.500	CHIX	13:33:01
19	3457.500	CHIX	13:33:01
44	3457.500	CHIX	13:33:01
493	3457.000	LSE	13:32:33
513	3457.000	LSE	13:31:38
274	3457.500	BATE	13:31:38
69	3457.500	BATE	13:31:36
13	3457.500	BATE	13:31:36
99	3457.500	BATE	13:31:28
11	3457.500	BATE	13:31:28
68	3457.500	BATE	13:31:10
100	3457.500	BATE	13:31:10
325	3457.500	LSE	13:31:06
129	3457.500	LSE	13:31:06
189	3458.000	CHIX	13:30:34
479	3458.000	CHIX	13:30:15
456	3458.500	LSE	13:30:15
436	3458.000	LSE	13:28:34
22	3458.000	LSE	13:28:24
464	3459.500	LSE	13:26:42
510	3459.500	LSE	13:26:42
180	3458.000	LSE	13:24:55
330	3458.500	LSE	13:24:55
424	3458.000	CHIX	13:24:55
107	3458.000	CHIX	13:24:55
155	3458.000	CHIX	13:24:55
732	3458.500	LSE	13:24:55
220	3458.500	LSE	13:24:55
547	3458.500	LSE	13:24:55
49	3457.500	CHIX	13:23:07
335	3458.000	LSE	13:22:53
454	3458.500	LSE	13:22:53
30	3458.500	LSE	13:22:53
20	3458.500	LSE	13:22:53
22	3457.500	LSE	13:22:47
47	3456.500	LSE	13:21:57
576	3453.500	BATE	13:17:51
267	3456.500	LSE	13:15:14
235	3456.500	LSE	13:15:14
196	3459.500	LSE	13:12:42
229	3459.500	LSE	13:12:42
74	3459.500	LSE	13:12:42
44	3462.500	CHIX	13:11:33
624	3462.500	CHIX	13:11:33
452	3463.500	LSE	13:10:57
499	3465.000	LSE	13:09:50
468	3464.000	LSE	13:09:00
49	3463.500	LSE	13:05:26
165	3463.500	LSE	13:05:26
5	3463.500	LSE	13:05:26
306	3463.500	LSE	13:05:26
161	3464.000	LSE	13:05:25
82	3464.000	LSE	13:05:24
196	3464.000	LSE	13:05:24
81	3464.000	LSE	13:05:23
429	3464.500	CHIX	13:03:34
206	3464.500	CHIX	13:03:34
461	3466.000	LSE	13:03:03
462	3466.000	LSE	13:01:37
657	3466.000	BATE	13:01:37
35	3466.000	BATE	13:01:37
242	3466.500	LSE	13:01:35
149	3466.500	LSE	13:01:35
290	3466.500	LSE	13:01:35
34	3466.500	LSE	13:01:35
300	3466.500	LSE	13:01:35
32	3466.500	LSE	13:01:35
10	3466.500	LSE	13:01:29
163	3466.500	LSE	13:00:31
112	3465.500	LSE	12:58:20
106	3465.500	LSE	12:58:20
48	3465.500	LSE	12:58:20
112	3465.500	LSE	12:58:20
19	3465.500	LSE	12:58:20
614	3466.000	CHIX	12:58:20
331	3464.500	LSE	12:56:12
180	3464.500	LSE	12:56:12
535	3464.500	LSE	12:56:12
13	3464.500	LSE	12:54:07
181	3464.500	LSE	12:54:07
78	3464.500	LSE	12:54:07
86	3464.500	LSE	12:54:07
85	3464.500	LSE	12:54:07
9	3464.500	LSE	12:54:07
28	3464.500	LSE	12:54:07
57	3464.500	LSE	12:54:07
25	3464.500	LSE	12:54:07
53	3464.500	LSE	12:54:07
206	3464.500	LSE	12:54:07
107	3464.500	LSE	12:54:07
16	3464.500	LSE	12:54:07
183	3464.500	LSE	12:53:22
252	3464.500	LSE	12:53:22
23	3464.500	LSE	12:52:31
458	3465.500	LSE	12:51:03
435	3463.500	LSE	12:49:04
44	3463.500	LSE	12:49:04
23	3463.500	LSE	12:49:03
644	3464.000	CHIX	12:48:48
180	3464.500	LSE	12:48:36
337	3464.500	LSE	12:48:36
483	3465.500	LSE	12:46:35
586	3465.500	BATE	12:46:35
128	3466.000	LSE	12:45:57
322	3466.000	LSE	12:45:57
444	3466.500	LSE	12:43:41
448	3466.000	LSE	12:42:11
351	3466.500	LSE	12:41:54
105	3466.500	LSE	12:41:54
294	3466.500	CHIX	12:41:54
321	3466.500	CHIX	12:41:54
543	3463.500	LSE	12:40:17
125	3464.000	LSE	12:36:52
196	3464.000	LSE	12:36:52
101	3464.000	LSE	12:36:52
104	3464.000	LSE	12:36:52
454	3464.000	LSE	12:36:52
275	3464.000	LSE	12:36:26
432	3464.000	CHIX	12:36:26
78	3464.000	LSE	12:36:26
172	3464.000	LSE	12:36:26
174	3464.000	CHIX	12:36:26
564	3462.000	BATE	12:32:30
33	3462.000	BATE	12:32:28
525	3462.000	LSE	12:32:28
480	3461.000	LSE	12:31:11
485	3461.500	LSE	12:31:11
512	3462.000	LSE	12:29:12
17	3462.000	LSE	12:29:12
640	3462.000	CHIX	12:29:12
510	3459.500	LSE	12:26:01
481	3460.500	LSE	12:25:35
13	3460.500	LSE	12:25:35
81	3461.500	LSE	12:25:19
350	3461.500	LSE	12:25:19
54	3461.500	LSE	12:25:19
516	3456.500	LSE	12:23:55
13	3456.500	LSE	12:23:55
574	3453.500	BATE	12:19:40
582	3453.500	CHIX	12:19:40
10	3453.500	CHIX	12:19:40
475	3454.000	LSE	12:18:59
11	3451.500	BATE	12:16:52
210	3451.500	LSE	12:16:06
62	3451.500	LSE	12:16:06
239	3451.500	LSE	12:16:06
449	3451.500	LSE	12:16:06
135	3450.500	LSE	12:12:43
191	3450.500	LSE	12:12:43
143	3450.500	LSE	12:12:43
593	3450.500	CHIX	12:12:43
80	3450.000	LSE	12:11:10
229	3450.000	LSE	12:11:10
80	3450.000	LSE	12:11:10
129	3450.000	LSE	12:11:10
210	3450.000	LSE	12:11:10
132	3450.000	LSE	12:11:10
216	3450.000	LSE	12:11:10
5	3450.000	LSE	12:11:10
501	3450.000	LSE	12:11:10
10	3450.000	LSE	12:11:10
477	3450.500	LSE	12:08:31
43	3448.500	LSE	12:06:14
220	3448.500	LSE	12:06:14
101	3448.500	LSE	12:06:14
104	3448.500	LSE	12:06:14
504	3449.000	LSE	12:05:33
580	3449.000	CHIX	12:05:33
602	3450.500	BATE	12:04:10
10	3450.500	BATE	12:04:10
221	3451.000	LSE	12:04:07
249	3451.000	LSE	12:04:07
528	3451.000	LSE	12:04:07
28	3450.500	BATE	12:03:18
455	3451.500	LSE	12:02:33
504	3451.000	LSE	12:01:32
10	3451.000	LSE	12:01:32
4	3452.000	LSE	11:59:59
116	3452.000	LSE	11:59:59
104	3452.000	LSE	11:59:59
116	3451.500	LSE	11:59:59
101	3451.500	LSE	11:59:59
104	3451.500	LSE	11:59:59
461	3452.000	LSE	11:59:59
645	3452.000	CHIX	11:59:59
225	3451.500	LSE	11:57:43
27	3451.500	LSE	11:57:43
200	3451.500	LSE	11:57:43
444	3451.500	LSE	11:57:43
495	3451.000	LSE	11:56:59
227	3451.000	CHIX	11:56:59
346	3451.000	CHIX	11:56:59
583	3449.500	BATE	11:53:47
473	3449.500	LSE	11:52:57
432	3449.500	LSE	11:52:33
34	3449.500	LSE	11:52:33
17	3448.500	CHIX	11:51:06
244	3448.500	CHIX	11:51:06
83	3448.000	LSE	11:48:56
37	3448.000	LSE	11:48:56
36	3448.000	LSE	11:48:56
342	3448.000	LSE	11:48:56
452	3448.000	LSE	11:48:56
359	3447.500	LSE	11:46:59
133	3447.500	LSE	11:46:59
467	3447.500	LSE	11:46:59
395	3448.000	CHIX	11:46:59
276	3448.000	CHIX	11:46:59
477	3443.000	LSE	11:42:42
505	3445.000	LSE	11:41:41
522	3445.500	LSE	11:40:52
396	3445.500	LSE	11:38:56
103	3445.500	LSE	11:38:56
223	3448.500	LSE	11:38:24
107	3448.500	LSE	11:38:24
159	3448.500	LSE	11:38:24
559	3449.500	BATE	11:38:06
13	3449.500	BATE	11:38:06
539	3449.500	LSE	11:38:06
572	3450.500	CHIX	11:36:31
471	3448.000	LSE	11:35:10
466	3448.000	LSE	11:34:32
479	3448.000	LSE	11:32:31
477	3448.500	LSE	11:31:12
18	3448.500	LSE	11:31:12
442	3449.000	LSE	11:29:54
542	3448.500	LSE	11:28:25
628	3449.000	CHIX	11:28:25
497	3449.500	LSE	11:28:24
295	3448.500	LSE	11:24:49
246	3448.500	LSE	11:24:49
647	3448.500	BATE	11:24:49
606	3449.000	CHIX	11:24:33
537	3447.000	LSE	11:22:35
12	3447.000	LSE	11:22:35
543	3447.000	LSE	11:20:16
471	3447.000	LSE	11:18:46
80	3447.000	LSE	11:18:46
542	3447.000	LSE	11:17:40
507	3446.000	LSE	11:15:59
664	3446.500	CHIX	11:15:59
538	3445.000	LSE	11:14:59
532	3445.000	LSE	11:14:27
237	3445.500	LSE	11:12:27
248	3445.500	LSE	11:12:27
338	3445.500	LSE	11:12:11
132	3445.500	LSE	11:12:11
482	3446.000	LSE	11:10:52
67	3446.000	BATE	11:09:31
15	3446.000	BATE	11:09:31
11	3446.000	BATE	11:09:31
21	3446.000	BATE	11:09:31
485	3446.000	BATE	11:09:31
23	3446.000	BATE	11:09:26
105	3447.000	LSE	11:09:23
409	3447.000	LSE	11:09:23
29	3447.000	LSE	11:09:23
458	3446.000	LSE	11:07:36
665	3446.000	CHIX	11:07:36
30	3445.000	LSE	11:05:42
492	3445.000	LSE	11:05:42
482	3444.500	LSE	11:04:20
88	3444.500	LSE	11:02:59
329	3444.500	LSE	11:02:59
73	3444.500	LSE	11:02:58
49	3444.500	LSE	11:02:57
154	3442.000	LSE	11:01:20
125	3442.000	LSE	11:01:11
157	3442.000	LSE	11:00:48
50	3442.000	LSE	11:00:48
690	3443.500	CHIX	11:00:29
243	3445.500	LSE	10:59:05
227	3445.500	LSE	10:59:05
15	3445.500	LSE	10:59:05
66	3444.500	LSE	10:58:43
71	3444.500	LSE	10:58:43
530	3446.000	LSE	10:57:25
539	3447.500	LSE	10:56:14
485	3448.500	LSE	10:55:38
158	3448.500	BATE	10:55:38
500	3448.500	BATE	10:55:38
628	3448.500	CHIX	10:55:38
73	3448.500	LSE	10:55:10
339	3446.000	LSE	10:51:06
212	3446.000	LSE	10:51:06
151	3448.500	LSE	10:49:59
204	3448.500	LSE	10:49:59
28	3448.500	LSE	10:49:59
109	3448.500	LSE	10:49:59
290	3445.000	LSE	10:47:33
252	3445.000	LSE	10:47:33
258	3445.500	LSE	10:44:58
266	3445.500	LSE	10:44:58
699	3446.000	CHIX	10:44:08
527	3446.000	LSE	10:44:05
571	3445.000	BATE	10:40:40
489	3445.500	LSE	10:40:40
13	3445.500	LSE	10:40:40
497	3445.500	LSE	10:40:40
471	3446.500	LSE	10:40:33
212	3444.500	LSE	10:39:26
25	3444.500	LSE	10:39:10
87	3444.500	LSE	10:39:10
95	3444.500	LSE	10:38:49
17	3444.500	LSE	10:38:46
113	3444.500	LSE	10:38:29
477	3445.000	CHIX	10:37:14
134	3445.000	CHIX	10:37:14
444	3444.500	LSE	10:36:12
48	3444.500	LSE	10:36:12
147	3444.500	LSE	10:36:12
183	3444.500	LSE	10:35:56
56	3444.500	LSE	10:35:56
27	3444.500	LSE	10:35:56
38	3444.500	LSE	10:35:45
449	3448.500	LSE	10:34:52
445	3450.500	LSE	10:32:35
540	3449.500	LSE	10:30:52
689	3449.500	CHIX	10:30:32
498	3451.000	LSE	10:29:40
51	3451.000	LSE	10:29:40
13	3451.000	BATE	10:26:57
447	3451.000	LSE	10:26:57
28	3451.000	BATE	10:26:57
486	3451.000	BATE	10:26:57
137	3451.000	BATE	10:26:57
33	3450.000	LSE	10:24:08
58	3450.000	LSE	10:24:08
230	3450.000	LSE	10:24:08
200	3450.000	LSE	10:24:08
275	3450.500	CHIX	10:23:32
333	3450.500	CHIX	10:23:32
519	3449.000	LSE	10:22:23
536	3450.000	LSE	10:22:23
502	3450.000	LSE	10:20:10
159	3449.000	LSE	10:18:11
369	3449.000	LSE	10:18:11
3	3449.000	LSE	10:18:11
470	3450.000	LSE	10:18:01
554	3450.500	CHIX	10:18:01
24	3450.500	CHIX	10:18:01
588	3450.000	BATE	10:16:01
291	3450.500	LSE	10:15:17
180	3450.500	LSE	10:15:17
462	3450.000	LSE	10:13:35
89	3450.500	CHIX	10:12:03
10	3450.500	CHIX	10:11:58
495	3450.500	CHIX	10:11:58
62	3451.500	LSE	10:11:11
268	3451.500	LSE	10:11:11
128	3451.500	LSE	10:11:11
13	3451.500	LSE	10:11:11
25	3452.000	LSE	10:10:45
535	3451.000	LSE	10:09:52
539	3450.500	LSE	10:08:25
422	3452.000	LSE	10:07:10
334	3451.000	LSE	10:05:58
143	3451.000	LSE	10:05:58
467	3451.000	LSE	10:05:58
200	3451.500	LSE	10:05:01
108	3451.500	LSE	10:05:01
124	3451.500	LSE	10:05:01
101	3451.500	LSE	10:05:01
577	3451.000	CHIX	10:05:01
374	3451.000	LSE	10:05:01
15	3451.000	CHIX	10:05:01
12	3451.000	CHIX	10:05:01
98	3451.000	LSE	10:05:01
25	3451.000	CHIX	10:05:01
35	3451.000	CHIX	10:05:01
480	3450.500	LSE	10:03:45
427	3450.500	LSE	10:03:45
45	3450.500	LSE	10:02:53
449	3450.500	LSE	10:02:53
478	3451.000	LSE	10:02:47
512	3451.000	LSE	10:02:47
634	3451.000	BATE	10:02:47
101	3450.000	LSE	10:01:28
108	3450.000	LSE	10:01:28
670	3450.000	LSE	10:01:25
2	3450.000	LSE	10:01:23
489	3450.000	LSE	10:00:46
551	3450.000	LSE	10:00:46
101	3450.000	LSE	10:00:38
592	3450.500	CHIX	09:59:29
480	3450.500	LSE	09:59:29
481	3450.500	LSE	09:59:29
80	3450.500	CHIX	09:59:14
555	3450.500	LSE	09:58:12
468	3450.500	LSE	09:58:12
35	3449.500	LSE	09:57:54
366	3450.000	LSE	09:57:27
108	3450.000	LSE	09:57:27
74	3450.000	LSE	09:57:27
74	3450.000	LSE	09:57:27
108	3450.000	LSE	09:57:27
200	3450.000	LSE	09:57:27
116	3450.000	LSE	09:57:27
524	3451.000	LSE	09:57:11
391	3450.000	LSE	09:56:30
52	3450.000	LSE	09:56:30
496	3450.500	LSE	09:56:27
448	3450.500	LSE	09:55:39
38	3452.500	LSE	09:55:26
101	3452.500	LSE	09:55:26
108	3452.500	LSE	09:55:26
200	3452.500	LSE	09:55:26
445	3452.500	LSE	09:55:26
476	3450.500	LSE	09:52:50
520	3450.500	LSE	09:52:50
656	3450.500	CHIX	09:51:42
182	3451.500	LSE	09:51:29
309	3451.500	LSE	09:51:29
522	3452.000	LSE	09:51:08
111	3453.500	LSE	09:49:52
107	3453.500	LSE	09:49:52
254	3453.500	LSE	09:49:51
523	3454.000	LSE	09:49:51
678	3454.000	BATE	09:49:51
175	3450.500	LSE	09:47:15
267	3450.500	LSE	09:47:15
91	3452.000	LSE	09:46:44
200	3451.500	LSE	09:46:44
108	3452.000	LSE	09:46:44
57	3452.000	LSE	09:46:44
42	3451.500	LSE	09:46:44
200	3451.500	LSE	09:46:44
108	3451.500	LSE	09:46:44
98	3451.500	LSE	09:46:44
85	3453.000	LSE	09:46:19
358	3453.000	LSE	09:46:19
479	3453.500	LSE	09:44:34
656	3454.000	CHIX	09:44:33
526	3454.000	LSE	09:44:33
495	3454.500	LSE	09:44:33
51	3452.000	LSE	09:42:47
418	3452.000	LSE	09:42:47
25	3452.000	LSE	09:42:47
644	3452.000	LSE	09:42:47
269	3452.000	LSE	09:42:47
126	3452.000	LSE	09:42:47
85	3452.000	LSE	09:42:47
169	3450.500	LSE	09:41:01
24	3449.500	LSE	09:39:51
580	3449.500	CHIX	09:39:51
249	3449.500	LSE	09:39:40
194	3449.500	LSE	09:39:40
478	3449.500	LSE	09:39:29
60	3449.500	LSE	09:39:29
546	3448.000	LSE	09:37:50
548	3448.500	LSE	09:37:48
281	3449.000	LSE	09:37:38
524	3449.000	LSE	09:37:38
203	3449.000	LSE	09:37:38
483	3449.500	LSE	09:37:10
507	3450.000	LSE	09:35:39
451	3450.000	LSE	09:35:30
42	3451.000	LSE	09:35:25
10	3451.000	LSE	09:35:25
451	3451.000	LSE	09:35:25
59	3451.000	LSE	09:35:25
104	3451.000	LSE	09:35:25
101	3451.000	LSE	09:35:25
545	3450.500	LSE	09:35:04
512	3450.500	LSE	09:35:04
10	3450.500	LSE	09:35:04
456	3451.000	LSE	09:35:04
290	3450.500	BATE	09:33:53
108	3450.500	BATE	09:33:53
50	3450.500	BATE	09:33:53
100	3450.500	BATE	09:33:53
49	3450.500	BATE	09:33:53
467	3450.000	LSE	09:33:53
481	3452.500	LSE	09:32:45
4	3452.500	LSE	09:32:45
8	3452.500	LSE	09:32:45
611	3452.500	CHIX	09:32:45
488	3452.500	LSE	09:32:45
11	3452.500	CHIX	09:32:45
533	3452.500	LSE	09:32:18
496	3451.500	LSE	09:30:53
450	3451.500	LSE	09:30:53
247	3451.000	LSE	09:30:02
258	3451.000	LSE	09:30:02
516	3451.500	LSE	09:29:43
447	3450.500	LSE	09:27:38
30	3451.000	LSE	09:27:06
390	3451.000	LSE	09:27:06
63	3451.000	LSE	09:27:06
200	3450.500	LSE	09:25:46
200	3450.000	LSE	09:25:46
104	3450.500	LSE	09:25:46
35	3450.500	LSE	09:25:46
658	3451.000	CHIX	09:25:46
73	3452.000	LSE	09:25:23
104	3452.000	LSE	09:25:23
200	3452.000	LSE	09:25:23
104	3451.500	LSE	09:25:23
42	3451.500	BATE	09:25:23
41	3451.500	BATE	09:25:23
23	3451.500	BATE	09:25:23
23	3451.500	BATE	09:25:23
202	3451.500	BATE	09:25:23
543	3452.000	LSE	09:25:23
332	3451.500	LSE	09:24:55
262	3451.500	LSE	09:24:55
270	3451.500	LSE	09:24:55
390	3451.500	LSE	09:24:55
124	3451.500	BATE	09:24:55
129	3451.500	BATE	09:24:55
256	3449.500	LSE	09:21:37
251	3449.500	LSE	09:21:37
34	3449.500	LSE	09:21:37
208	3449.500	LSE	09:21:37
122	3449.500	LSE	09:21:37
72	3449.500	LSE	09:21:36
24	3449.500	LSE	09:21:14
33	3449.500	LSE	09:21:14
664	3448.500	CHIX	09:20:51
122	3447.000	LSE	09:18:06
187	3447.000	LSE	09:18:06
200	3447.000	LSE	09:18:06
447	3447.000	LSE	09:18:06
481	3446.500	LSE	09:15:53
219	3447.500	BATE	09:15:34
151	3447.500	BATE	09:15:34
144	3447.500	CHIX	09:15:34
94	3447.500	LSE	09:15:34
192	3447.500	LSE	09:15:34
260	3447.500	CHIX	09:15:34
220	3447.500	LSE	09:15:34
248	3447.500	CHIX	09:15:34
227	3447.500	BATE	09:15:34
494	3446.000	LSE	09:14:01
550	3447.500	LSE	09:11:51
467	3448.500	LSE	09:11:24
514	3449.000	LSE	09:11:18
574	3447.500	CHIX	09:10:16
452	3448.000	LSE	09:10:16
542	3447.500	LSE	09:08:49
514	3448.000	LSE	09:08:45
473	3448.000	LSE	09:08:35
525	3445.000	LSE	09:07:34
200	3445.500	LSE	09:07:18
478	3444.500	LSE	09:06:13
672	3445.000	CHIX	09:06:13
10	3441.500	BATE	09:04:21
577	3441.500	BATE	09:04:21
28	3441.500	BATE	09:04:20
23	3441.500	BATE	09:04:20
10	3441.500	BATE	09:04:20
495	3444.500	LSE	09:03:07
492	3445.000	LSE	09:02:16
540	3447.000	LSE	09:01:45
481	3443.500	LSE	09:00:25
690	3445.000	CHIX	08:59:44
431	3446.000	LSE	08:59:29
70	3446.000	LSE	08:59:29
550	3445.500	LSE	08:58:20
500	3446.000	LSE	08:56:47
499	3447.000	LSE	08:55:35
649	3447.500	BATE	08:54:09
600	3447.500	CHIX	08:54:09
548	3448.000	LSE	08:54:00
500	3448.500	LSE	08:52:41
479	3445.500	LSE	08:51:20
504	3453.500	LSE	08:50:30
514	3455.500	LSE	08:49:25
64	3455.500	CHIX	08:49:25
148	3455.500	CHIX	08:49:25
63	3455.500	CHIX	08:49:25
84	3455.500	CHIX	08:49:25
27	3455.500	CHIX	08:49:25
210	3455.500	CHIX	08:49:25
541	3456.500	LSE	08:48:50
329	3457.000	LSE	08:48:37
40	3457.000	LSE	08:48:37
147	3457.000	LSE	08:48:37
37	3457.000	LSE	08:48:37
706	3459.000	LSE	08:48:28
521	3457.500	LSE	08:47:46
546	3454.500	LSE	08:46:13
456	3455.000	LSE	08:46:01
653	3455.500	CHIX	08:45:00
543	3457.500	LSE	08:43:33
48	3459.000	BATE	08:42:36
15	3459.000	BATE	08:42:36
25	3459.000	BATE	08:42:36
611	3459.000	BATE	08:42:36
544	3459.000	LSE	08:42:36
10	3459.000	BATE	08:42:36
479	3460.000	LSE	08:42:27
46	3457.000	LSE	08:41:03
101	3457.000	LSE	08:41:03
475	3457.500	LSE	08:41:03
462	3457.500	LSE	08:40:34
44	3457.500	LSE	08:39:59
41	3457.500	LSE	08:39:59
663	3457.500	CHIX	08:39:59
101	3459.500	LSE	08:38:16
116	3459.500	LSE	08:38:16
104	3459.500	LSE	08:38:16
181	3459.500	LSE	08:38:16
469	3459.500	LSE	08:38:16
536	3462.000	LSE	08:36:32
15	3462.000	LSE	08:36:32
476	3466.000	LSE	08:35:48
497	3467.000	LSE	08:35:26
512	3467.500	LSE	08:35:15
454	3467.500	LSE	08:35:15
598	3467.500	CHIX	08:35:15
446	3466.500	LSE	08:34:05
475	3466.500	LSE	08:34:05
618	3466.500	CHIX	08:34:05
18	3466.500	LSE	08:34:05
319	3466.500	LSE	08:34:05
24	3465.500	LSE	08:33:00
712	3465.500	BATE	08:33:00
32	3465.500	LSE	08:33:00
459	3464.500	LSE	08:32:14
315	3464.000	LSE	08:30:33
187	3464.000	LSE	08:30:33
356	3463.000	LSE	08:30:16
514	3464.500	LSE	08:28:51
37	3469.000	LSE	08:27:43
217	3469.000	LSE	08:27:43
190	3469.000	LSE	08:27:43
400	3471.000	LSE	08:27:26
94	3471.000	LSE	08:27:26
23	3472.000	LSE	08:26:51
101	3472.000	LSE	08:26:51
170	3472.000	LSE	08:26:51
190	3471.500	LSE	08:26:51
408	3471.500	CHIX	08:26:51
163	3471.500	CHIX	08:26:51
496	3472.000	LSE	08:26:51
541	3468.500	LSE	08:25:15
541	3471.000	LSE	08:24:07
585	3471.000	BATE	08:24:07
170	3471.500	LSE	08:23:24
488	3472.000	LSE	08:23:24
93	3471.000	CHIX	08:22:28
606	3471.000	CHIX	08:22:28
476	3471.500	LSE	08:22:27
550	3468.500	LSE	08:21:06
522	3471.000	LSE	08:20:39
542	3474.000	LSE	08:20:12
446	3474.000	LSE	08:19:25
530	3474.000	LSE	08:19:01
688	3474.000	CHIX	08:18:12
443	3474.500	LSE	08:18:12
496	3474.000	LSE	08:17:38
521	3475.000	LSE	08:16:56
70	3473.500	BATE	08:16:11
274	3473.500	BATE	08:16:11
200	3473.500	BATE	08:16:11
78	3473.500	BATE	08:16:11
31	3473.500	BATE	08:16:11
269	3475.000	LSE	08:16:09
221	3475.000	LSE	08:16:09
533	3476.000	LSE	08:15:46
508	3477.000	LSE	08:14:50
697	3476.500	CHIX	08:14:50
450	3476.000	LSE	08:14:02
467	3476.500	LSE	08:13:58
73	3477.500	LSE	08:13:27
436	3477.500	LSE	08:13:27
423	3474.500	LSE	08:12:10
23	3474.500	LSE	08:12:10
539	3475.000	LSE	08:11:59
638	3475.000	CHIX	08:11:59
538	3475.500	LSE	08:11:23
10	3475.500	LSE	08:11:23
507	3476.500	LSE	08:10:50
127	3482.500	BATE	08:10:16
541	3482.500	BATE	08:10:16
468	3483.500	LSE	08:10:03
275	3482.000	LSE	08:09:25
224	3482.000	LSE	08:09:25
479	3482.000	LSE	08:09:04
413	3482.500	CHIX	08:09:04
189	3482.500	CHIX	08:09:04
456	3479.000	LSE	08:07:27
447	3479.000	LSE	08:06:40
43	3479.500	BATE	08:06:38
118	3479.500	BATE	08:06:38
500	3479.500	BATE	08:06:38
86	3480.000	CHIX	08:06:26
562	3480.000	CHIX	08:06:26
545	3481.000	LSE	08:06:26
634	3478.500	CHIX	08:05:44
61	3478.000	LSE	08:05:44
505	3478.000	LSE	08:05:44
62	3478.500	LSE	08:05:41
435	3478.500	LSE	08:05:41
497	3478.500	LSE	08:05:41
43	3478.500	LSE	08:05:41
549	3479.500	LSE	08:05:34
217	3479.500	LSE	08:05:34
131	3476.000	LSE	08:05:08
463	3476.500	LSE	08:05:06
336	3467.000	LSE	08:02:35
652	3467.000	CHIX	08:02:35
111	3467.000	LSE	08:02:35
480	3468.000	LSE	08:02:33
306	3469.000	CHIX	08:01:57
361	3469.000	CHIX	08:01:57
471	3469.000	LSE	08:01:57
636	3467.500	BATE	08:01:57
137	3470.000	LSE	08:01:45
334	3470.000	LSE	08:01:45
26	3470.000	LSE	08:01:41
587	3465.500	LSE	08:00:59
26	3465.500	LSE	08:00:59
25	3465.500	LSE	08:00:58
7	3465.500	LSE	08:00:58
507	3465.500	LSE	08:00:45
499	3466.500	LSE	08:00:37

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

POSDKLFFLELZBBE

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53