Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

10th Mar 2022 07:00

RNS Number : 2530E

British American Tobacco PLC

10 March 2022

British American Tobacco p.l.c.

10 March 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	09 March 2022
Number of ordinary shares of 25 pence each purchased:	350,000
Highest price paid per share (pence):	3076.00p
Lowest price paid per share (pence):	3000.50p
Volume weighted average price paid per share (pence):	3041.0070p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 167,940,718 of its shares in Treasury. The Company has 2,288,681,289 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 09 March 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	09/03/2022	250,000	3,041.3015	LSE
British American Tobacco p.l.c.	GB0002875804	09/03/2022	60,000	3,040.1910	CHIX
British American Tobacco p.l.c.	GB0002875804	09/03/2022	40,000	3,040.3905	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
35	3055.000	LSE	16:24:07
113	3055.500	CHIX	16:24:04
97	3055.500	LSE	16:23:52
126	3055.500	LSE	16:23:52
4	3055.000	BATE	16:23:46
43	3055.000	BATE	16:23:46
83	3056.000	BATE	16:23:38
88	3056.000	CHIX	16:23:38
5	3055.500	BATE	16:23:33
17	3055.500	BATE	16:23:33
5	3055.500	BATE	16:23:33
5	3055.500	BATE	16:23:33
195	3055.500	LSE	16:23:33
103	3055.500	LSE	16:23:33
435	3055.500	LSE	16:23:33
84	3055.000	CHIX	16:23:11
140	3056.000	CHIX	16:22:59
64	3056.000	BATE	16:22:59
237	3056.000	BATE	16:22:59
750	3056.000	LSE	16:22:59
407	3056.500	LSE	16:22:38
243	3056.500	LSE	16:22:38
82	3056.000	CHIX	16:22:34
53	3056.000	CHIX	16:22:34
34	3056.000	CHIX	16:22:34
665	3056.500	LSE	16:22:16
120	3056.500	LSE	16:22:16
56	3057.000	CHIX	16:22:06
83	3058.000	CHIX	16:21:46
103	3058.000	BATE	16:21:46
761	3058.000	LSE	16:21:46
100	3058.500	LSE	16:21:35
127	3058.500	CHIX	16:21:33
6	3059.500	BATE	16:20:59
110	3059.500	BATE	16:20:59
88	3059.500	CHIX	16:20:59
111	3060.000	CHIX	16:20:59
715	3060.000	LSE	16:20:59
44	3059.500	CHIX	16:20:34
5	3059.500	BATE	16:20:34
106	3059.500	BATE	16:20:33
643	3060.000	LSE	16:20:19
31	3060.500	CHIX	16:20:08
100	3060.500	CHIX	16:20:08
116	3060.500	BATE	16:20:08
19	3060.500	BATE	16:20:06
91	3060.000	CHIX	16:19:32
737	3060.500	LSE	16:19:31
118	3061.000	BATE	16:19:31
80	3061.000	CHIX	16:19:31
37	3061.000	CHIX	16:19:23
103	3059.500	BATE	16:19:06
665	3060.000	LSE	16:18:54
96	3059.000	CHIX	16:18:31
46	3059.000	CHIX	16:18:31
26	3057.500	BATE	16:18:00
16	3057.500	BATE	16:18:00
82	3057.500	BATE	16:18:00
69	3058.500	CHIX	16:17:55
19	3058.500	CHIX	16:17:55
282	3058.500	LSE	16:17:54
455	3058.500	LSE	16:17:54
295	3059.000	LSE	16:17:37
100	3059.000	LSE	16:17:37
100	3059.000	LSE	16:17:37
100	3059.000	CHIX	16:17:37
148	3059.000	LSE	16:17:37
50	3059.000	LSE	16:17:37
21	3059.000	LSE	16:17:36
84	3059.000	CHIX	16:17:36
3	3059.000	BATE	16:17:36
27	3059.000	BATE	16:17:35
23	3059.000	BATE	16:17:35
52	3059.000	BATE	16:17:35
695	3056.500	LSE	16:17:04
34	3054.500	CHIX	16:16:47
61	3054.500	CHIX	16:16:47
125	3055.000	LSE	16:16:47
500	3055.000	LSE	16:16:47
24	3055.000	CHIX	16:16:47
40	3055.000	BATE	16:16:47
20	3055.000	BATE	16:16:47
39	3055.000	CHIX	16:16:47
44	3055.000	BATE	16:16:47
18	3055.000	CHIX	16:16:47
100	3054.500	LSE	16:16:35
36	3054.500	BATE	16:16:32
20	3054.500	BATE	16:16:30
50	3054.500	BATE	16:16:30
250	3055.000	LSE	16:16:30
84	3055.000	CHIX	16:16:30
95	3052.500	CHIX	16:16:04
634	3052.500	LSE	16:15:57
94	3052.000	CHIX	16:15:48
84	3049.500	CHIX	16:15:05
88	3050.000	CHIX	16:14:47
3	3049.500	CHIX	16:14:42
116	3049.500	BATE	16:14:41
111	3050.500	BATE	16:14:38
87	3050.500	LSE	16:14:38
100	3050.500	LSE	16:14:38
523	3050.500	LSE	16:14:36
22	3049.500	CHIX	16:14:05
22	3049.500	CHIX	16:14:05
22	3049.500	CHIX	16:14:05
22	3049.500	CHIX	16:14:04
98	3049.500	CHIX	16:14:00
179	3049.000	LSE	16:13:55
21	3049.000	LSE	16:13:55
100	3049.000	LSE	16:13:49
24	3050.000	CHIX	16:13:41
151	3048.000	LSE	16:13:10
200	3048.000	LSE	16:13:03
300	3048.000	LSE	16:12:58
41	3048.500	CHIX	16:12:54
40	3048.500	CHIX	16:12:54
115	3050.500	BATE	16:12:40
107	3050.500	CHIX	16:12:40
96	3050.500	CHIX	16:12:04
116	3051.500	BATE	16:12:01
756	3051.500	LSE	16:12:01
57	3052.000	CHIX	16:11:43
40	3052.000	CHIX	16:11:43
51	3052.000	BATE	16:11:43
59	3052.000	BATE	16:11:43
93	3052.000	CHIX	16:11:01
109	3052.000	BATE	16:11:01
613	3052.000	LSE	16:11:01
169	3052.000	LSE	16:11:00
90	3051.500	CHIX	16:10:28
93	3052.000	CHIX	16:10:28
609	3052.500	LSE	16:10:13
165	3052.500	LSE	16:10:11
90	3053.500	CHIX	16:09:22
122	3054.000	BATE	16:09:15
95	3054.000	CHIX	16:09:15
22	3054.000	BATE	16:09:15
77	3055.000	CHIX	16:09:14
8	3055.000	CHIX	16:09:14
8	3055.000	CHIX	16:09:14
296	3054.500	LSE	16:09:01
485	3054.500	LSE	16:09:01
126	3054.000	BATE	16:08:55
100	3054.500	BATE	16:08:44
94	3054.500	CHIX	16:08:44
1	3055.000	CHIX	16:08:33
631	3054.500	LSE	16:08:26
97	3054.500	CHIX	16:08:16
745	3055.000	LSE	16:08:15
101	3054.000	BATE	16:08:05
98	3054.500	CHIX	16:07:18
763	3054.500	LSE	16:07:18
78	3055.000	CHIX	16:07:16
18	3055.000	CHIX	16:07:16
13	3055.000	CHIX	16:07:14
1	3055.000	BATE	16:07:05
113	3055.000	BATE	16:06:59
6	3055.000	CHIX	16:06:29
82	3055.000	CHIX	16:06:27
89	3055.500	CHIX	16:06:24
120	3055.500	BATE	16:06:01
653	3056.500	LSE	16:06:00
65	3057.500	CHIX	16:05:58
30	3057.500	CHIX	16:05:58
98	3055.000	CHIX	16:05:09
121	3055.000	BATE	16:05:09
159	3055.500	LSE	16:05:07
581	3055.500	LSE	16:05:07
31	3055.500	CHIX	16:05:07
52	3055.500	CHIX	16:05:07
127	3056.000	CHIX	16:05:07
784	3053.500	LSE	16:04:26
123	3053.500	BATE	16:04:26
83	3054.000	CHIX	16:04:21
723	3054.000	LSE	16:04:21
86	3053.500	CHIX	16:03:14
90	3053.500	CHIX	16:03:14
114	3054.500	BATE	16:03:12
169	3055.000	LSE	16:03:07
200	3055.000	LSE	16:03:07
100	3055.000	LSE	16:03:07
268	3055.000	LSE	16:03:07
98	3055.000	CHIX	16:02:24
84	3055.000	CHIX	16:02:24
681	3056.000	LSE	16:02:24
116	3055.500	BATE	16:02:24
83	3056.000	CHIX	16:02:24
70	3055.000	LSE	16:02:08
180	3055.000	LSE	16:02:07
16	3055.000	LSE	16:02:07
200	3055.000	LSE	16:01:56
120	3055.000	BATE	16:01:15
100	3055.000	BATE	16:01:15
93	3055.000	CHIX	16:01:15
84	3055.500	CHIX	16:01:15
22	3055.500	CHIX	16:01:15
674	3055.500	LSE	16:01:14
82	3055.500	CHIX	16:00:56
689	3055.500	LSE	16:00:45
86	3054.500	CHIX	16:00:02
98	3054.500	CHIX	16:00:02
114	3055.000	BATE	16:00:01
109	3055.500	BATE	16:00:00
177	3056.000	LSE	15:59:58
174	3056.000	LSE	15:59:58
261	3056.000	LSE	15:59:58
63	3056.000	CHIX	15:59:58
25	3056.000	CHIX	15:59:58
84	3056.000	LSE	15:59:58
93	3055.000	CHIX	15:59:19
744	3055.000	LSE	15:59:18
89	3055.000	CHIX	15:58:34
786	3055.000	LSE	15:58:10
116	3055.000	CHIX	15:58:10
124	3055.500	BATE	15:57:59
74	3055.500	LSE	15:57:59
52	3055.500	LSE	15:57:59
561	3055.500	LSE	15:57:59
85	3055.500	CHIX	15:57:59
112	3055.500	BATE	15:57:59
83	3055.000	CHIX	15:57:13
23	3055.000	CHIX	15:57:13
58	3055.000	CHIX	15:57:13
697	3056.000	LSE	15:56:43
95	3057.000	CHIX	15:56:17
119	3057.000	BATE	15:56:17
109	3057.000	BATE	15:56:17
61	3056.500	CHIX	15:56:17
123	3057.500	BATE	15:56:17
689	3057.000	LSE	15:56:17
83	3057.500	CHIX	15:55:39
741	3058.000	LSE	15:55:39
110	3058.000	CHIX	15:55:39
93	3057.500	CHIX	15:54:59
89	3057.500	CHIX	15:54:59
694	3057.500	LSE	15:54:59
103	3057.500	BATE	15:54:59
153	3058.000	BATE	15:54:58
1	3058.000	CHIX	15:54:46
8	3058.000	CHIX	15:54:46
93	3057.500	CHIX	15:54:04
639	3057.500	LSE	15:54:04
80	3057.500	CHIX	15:54:04
27	3057.000	LSE	15:52:33
713	3057.000	LSE	15:52:33
98	3057.000	CHIX	15:52:33
94	3057.000	CHIX	15:52:30
17	3057.500	BATE	15:52:20
20	3057.500	BATE	15:52:20
48	3057.500	BATE	15:52:20
23	3057.500	BATE	15:52:20
86	3058.500	CHIX	15:51:50
662	3059.000	LSE	15:51:41
28	3058.500	BATE	15:51:08
73	3058.500	BATE	15:51:08
80	3058.500	CHIX	15:51:08
720	3059.500	LSE	15:50:50
100	3060.000	BATE	15:50:37
17	3060.000	BATE	15:50:37
28	3060.000	CHIX	15:50:35
100	3060.000	CHIX	15:50:35
87	3060.000	CHIX	15:50:34
477	3060.500	LSE	15:50:27
168	3060.500	LSE	15:50:27
100	3060.500	BATE	15:50:27
84	3060.500	CHIX	15:50:27
100	3060.500	BATE	15:50:27
15	3060.000	CHIX	15:49:54
71	3060.000	CHIX	15:49:53
690	3060.000	LSE	15:49:50
82	3060.500	CHIX	15:49:50
22	3060.000	CHIX	15:49:34
88	3057.000	CHIX	15:48:20
131	3058.500	BATE	15:48:13
1	3058.500	BATE	15:48:13
102	3058.500	CHIX	15:48:13
100	3058.500	BATE	15:48:13
57	3059.000	CHIX	15:48:11
40	3059.000	CHIX	15:48:11
626	3058.500	LSE	15:48:11
13	3058.500	LSE	15:48:01
122	3058.500	BATE	15:47:34
115	3058.500	LSE	15:47:34
574	3058.500	LSE	15:47:34
84	3058.000	CHIX	15:47:02
82	3058.500	CHIX	15:46:45
771	3058.500	LSE	15:46:45
84	3056.000	CHIX	15:45:43
93	3056.500	CHIX	15:45:42
730	3057.000	LSE	15:45:37
97	3057.500	CHIX	15:45:34
30	3057.500	CHIX	15:45:34
36	3053.500	BATE	15:44:53
74	3053.500	BATE	15:44:48
90	3054.000	CHIX	15:44:15
85	3054.000	CHIX	15:44:15
107	3054.000	BATE	15:44:14
8	3054.000	BATE	15:44:14
62	3054.500	BATE	15:44:13
71	3054.500	BATE	15:44:13
10	3054.500	BATE	15:44:11
284	3054.500	LSE	15:44:05
98	3054.500	CHIX	15:44:05
240	3054.500	LSE	15:44:05
240	3054.500	LSE	15:44:05
630	3054.500	LSE	15:44:05
50	3054.500	LSE	15:44:05
88	3054.500	CHIX	15:43:36
24	3055.000	CHIX	15:43:34
7	3055.000	CHIX	15:43:34
26	3055.000	CHIX	15:43:34
75	3052.500	LSE	15:42:28
75	3052.500	LSE	15:42:28
431	3052.500	LSE	15:42:28
111	3052.500	BATE	15:42:28
92	3052.500	CHIX	15:42:28
196	3052.500	LSE	15:42:21
82	3052.000	CHIX	15:41:38
364	3053.000	LSE	15:41:27
238	3053.000	LSE	15:41:27
101	3053.000	LSE	15:41:19
123	3052.500	BATE	15:41:00
5	3053.500	CHIX	15:40:55
100	3053.500	CHIX	15:40:55
747	3054.000	LSE	15:40:55
96	3053.500	BATE	15:40:40
128	3053.500	CHIX	15:40:40
116	3053.500	CHIX	15:39:50
250	3053.000	LSE	15:39:24
245	3053.000	LSE	15:39:24
242	3053.000	LSE	15:39:24
141	3053.000	CHIX	15:39:24
115	3053.000	BATE	15:39:24
67	3053.000	BATE	15:39:24
46	3053.000	BATE	15:39:21
52	3054.000	CHIX	15:39:06
41	3054.000	CHIX	15:39:06
689	3053.500	LSE	15:38:41
120	3054.000	BATE	15:38:12
102	3054.000	BATE	15:38:12
89	3054.000	CHIX	15:38:12
34	3054.000	CHIX	15:38:12
92	3054.000	CHIX	15:38:12
16	3054.000	BATE	15:38:12
46	3054.000	CHIX	15:38:12
680	3054.000	LSE	15:38:12
129	3054.000	CHIX	15:37:07
27	3055.000	BATE	15:37:05
74	3055.000	BATE	15:37:05
89	3055.500	CHIX	15:37:05
101	3055.500	BATE	15:37:05
558	3055.500	LSE	15:36:58
73	3055.500	LSE	15:36:58
84	3056.500	CHIX	15:36:56
1	3053.500	CHIX	15:36:16
697	3053.500	LSE	15:36:04
45	3052.500	CHIX	15:35:22
329	3052.000	LSE	15:35:17
69	3052.000	LSE	15:35:17
329	3052.000	LSE	15:35:17
23	3052.500	CHIX	15:35:03
12	3052.500	CHIX	15:35:02
43	3052.500	CHIX	15:35:01
106	3052.000	BATE	15:34:13
375	3052.000	LSE	15:34:13
379	3052.000	LSE	15:34:12
14	3053.000	CHIX	15:34:12
100	3053.000	CHIX	15:34:12
120	3052.500	BATE	15:34:12
22	3052.500	CHIX	15:34:12
29	3053.000	LSE	15:34:12
700	3053.000	LSE	15:34:12
146	3053.500	CHIX	15:34:08
103	3053.500	CHIX	15:33:58
114	3052.500	BATE	15:33:16
110	3053.000	CHIX	15:33:05
757	3054.000	LSE	15:32:45
16	3054.000	BATE	15:31:51
105	3054.000	CHIX	15:31:51
99	3054.000	BATE	15:31:50
678	3054.500	LSE	15:31:36
23	3056.500	CHIX	15:31:27
5	3056.500	CHIX	15:31:27
93	3060.000	CHIX	15:30:50
45	3060.500	BATE	15:30:50
67	3060.500	BATE	15:30:50
751	3061.500	LSE	15:30:50
88	3061.000	CHIX	15:30:50
101	3062.500	CHIX	15:30:11
47	3063.000	CHIX	15:30:03
75	3063.000	BATE	15:30:03
82	3063.000	BATE	15:30:03
689	3062.500	LSE	15:30:03
88	3063.000	CHIX	15:30:03
690	3063.500	LSE	15:29:59
65	3063.500	BATE	15:29:59
35	3063.500	BATE	15:29:59
121	3063.500	BATE	15:29:59
115	3063.500	CHIX	15:29:59
88	3063.000	CHIX	15:29:31
23	3063.500	CHIX	15:29:30
25	3063.500	CHIX	15:29:30
83	3062.000	CHIX	15:29:08
634	3060.500	LSE	15:28:35
492	3056.500	LSE	15:28:01
160	3056.500	LSE	15:28:01
99	3055.000	CHIX	15:27:12
80	3055.000	CHIX	15:27:12
115	3055.000	BATE	15:27:12
706	3056.000	LSE	15:27:04
122	3055.000	CHIX	15:26:11
147	3055.500	CHIX	15:26:08
121	3055.500	BATE	15:26:08
375	3055.500	LSE	15:26:08
103	3055.500	BATE	15:26:08
100	3055.500	LSE	15:26:08
100	3055.500	LSE	15:26:02
10	3055.500	LSE	15:26:01
100	3055.500	LSE	15:25:57
100	3056.000	BATE	15:25:44
82	3056.000	CHIX	15:25:44
127	3056.000	BATE	15:25:44
1	3056.000	CHIX	15:25:33
83	3055.000	CHIX	15:25:14
692	3055.000	LSE	15:25:13
90	3056.000	CHIX	15:25:13
385	3053.500	LSE	15:24:45
308	3053.500	LSE	15:24:45
114	3053.000	BATE	15:24:21
110	3050.500	CHIX	15:23:17
629	3050.500	LSE	15:23:17
24	3050.500	LSE	15:23:17
103	3050.500	CHIX	15:23:17
500	3051.000	LSE	15:22:58
167	3051.000	LSE	15:22:58
45	3051.000	LSE	15:22:58
72	3051.000	LSE	15:22:58
68	3048.500	CHIX	15:21:59
24	3051.000	BATE	15:21:33
100	3051.000	BATE	15:21:33
89	3051.500	CHIX	15:21:31
87	3052.500	CHIX	15:21:21
317	3052.500	LSE	15:21:21
16	3052.500	LSE	15:21:21
284	3052.500	LSE	15:21:21
93	3052.500	LSE	15:21:21
121	3053.000	BATE	15:21:02
90	3054.500	CHIX	15:20:50
784	3055.500	LSE	15:20:35
140	3056.000	CHIX	15:20:31
275	3056.500	LSE	15:20:31
357	3056.500	LSE	15:20:31
61	3053.500	CHIX	15:19:21
25	3053.500	CHIX	15:19:21
116	3054.000	BATE	15:19:21
100	3055.000	CHIX	15:19:16
26	3055.000	CHIX	15:19:16
15	3054.500	LSE	15:18:47
400	3054.500	LSE	15:18:47
32	3054.500	LSE	15:18:41
268	3054.500	LSE	15:18:41
144	3055.000	CHIX	15:18:35
122	3055.500	BATE	15:18:35
41	3056.500	CHIX	15:18:33
43	3056.500	CHIX	15:17:57
38	3056.500	CHIX	15:17:57
686	3057.000	LSE	15:17:52
91	3057.000	LSE	15:17:52
121	3057.000	BATE	15:17:52
118	3057.000	LSE	15:17:10
526	3057.000	LSE	15:17:10
92	3057.500	CHIX	15:17:09
115	3059.000	BATE	15:16:48
88	3059.500	CHIX	15:16:45
80	3060.500	CHIX	15:16:39
14	3060.500	CHIX	15:16:39
440	3061.000	LSE	15:16:37
205	3061.000	LSE	15:16:37
702	3060.000	LSE	15:15:54
97	3057.000	CHIX	15:15:20
117	3056.500	BATE	15:15:20
92	3057.000	CHIX	15:15:20
572	3058.000	LSE	15:15:17
199	3058.000	LSE	15:15:17
17	3058.000	LSE	15:15:17
127	3056.500	LSE	15:14:51
10	3058.500	BATE	15:14:24
94	3058.500	CHIX	15:14:23
94	3058.500	BATE	15:14:23
767	3060.500	LSE	15:13:57
68	3060.500	CHIX	15:13:57
16	3060.500	CHIX	15:13:57
6	3060.500	CHIX	15:13:57
107	3060.500	BATE	15:13:56
75	3060.500	CHIX	15:13:56
118	3061.500	CHIX	15:13:41
100	3062.000	BATE	15:13:35
90	3062.000	CHIX	15:13:35
667	3062.000	LSE	15:13:35
112	3062.000	LSE	15:13:35
777	3060.500	LSE	15:12:36
114	3060.500	BATE	15:12:06
98	3061.000	CHIX	15:12:06
106	3061.500	BATE	15:12:06
739	3062.000	LSE	15:12:06
106	3062.000	BATE	15:12:06
106	3062.500	BATE	15:12:02
363	3062.500	CHIX	15:11:53
14	3062.500	CHIX	15:11:41
86	3058.500	CHIX	15:10:57
116	3058.500	BATE	15:10:57
763	3058.500	LSE	15:10:55
77	3059.000	CHIX	15:10:50
19	3059.000	CHIX	15:10:50
285	3057.000	LSE	15:10:14
440	3057.000	LSE	15:10:14
78	3057.500	CHIX	15:10:13
7	3057.500	CHIX	15:10:13
694	3057.500	LSE	15:09:59
25	3052.500	CHIX	15:09:17
84	3052.500	CHIX	15:09:17
88	3053.500	LSE	15:09:07
662	3053.500	LSE	15:09:07
94	3051.000	CHIX	15:08:06
114	3052.000	BATE	15:08:01
94	3052.500	CHIX	15:08:01
6	3052.000	BATE	15:08:01
701	3053.500	LSE	15:07:43
105	3053.500	BATE	15:07:43
100	3055.000	CHIX	15:07:16
10	3055.000	CHIX	15:07:16
745	3055.500	LSE	15:07:13
87	3057.500	CHIX	15:06:28
13	3057.500	BATE	15:06:28
100	3057.500	BATE	15:06:28
80	3058.500	CHIX	15:06:20
45	3058.500	LSE	15:06:15
737	3058.500	LSE	15:06:14
90	3060.000	BATE	15:05:55
94	3060.000	CHIX	15:05:55
80	3060.500	CHIX	15:05:21
680	3061.000	LSE	15:05:20
114	3063.000	CHIX	15:05:09
124	3063.000	BATE	15:05:09
115	3063.000	BATE	15:05:09
41	3063.500	CHIX	15:05:09
89	3063.500	CHIX	15:04:52
633	3064.000	LSE	15:04:52
5	3064.500	CHIX	15:04:50
86	3064.500	CHIX	15:04:50
20	3063.500	CHIX	15:04:22
20	3063.500	CHIX	15:04:21
20	3063.500	CHIX	15:04:21
20	3063.500	CHIX	15:04:21
124	3063.000	BATE	15:04:10
114	3063.000	BATE	15:04:10
81	3063.000	CHIX	15:04:10
13	3063.500	BATE	15:04:09
13	3063.500	BATE	15:04:08
715	3063.500	LSE	15:03:59
90	3063.500	CHIX	15:03:43
84	3063.500	CHIX	15:03:43
323	3063.500	LSE	15:03:29
88	3063.500	CHIX	15:03:29
461	3063.500	LSE	15:03:29
597	3062.000	LSE	15:02:36
132	3062.000	LSE	15:02:36
84	3065.000	CHIX	15:01:59
8	3066.000	CHIX	15:01:57
77	3066.000	CHIX	15:01:52
123	3066.500	BATE	15:01:50
122	3067.000	BATE	15:01:50
118	3067.000	BATE	15:01:50
97	3067.000	CHIX	15:01:50
99	3067.000	CHIX	15:01:50
726	3067.000	LSE	15:01:50
87	3068.000	CHIX	15:01:44
64	3068.000	BATE	15:01:27
54	3068.000	BATE	15:01:27
110	3068.500	BATE	15:01:16
785	3069.000	LSE	15:01:16
147	3069.000	CHIX	15:01:16
1038	3069.000	LSE	15:01:16
93	3070.000	CHIX	15:01:14
46	3066.000	CHIX	15:00:42
19	3065.500	CHIX	15:00:19
102	3059.500	BATE	14:59:21
84	3059.500	CHIX	14:59:21
753	3060.000	LSE	14:59:08
86	3060.500	CHIX	14:59:08
10	3060.500	CHIX	14:59:08
27	3060.000	CHIX	14:58:32
659	3060.000	LSE	14:58:32
93	3060.000	CHIX	14:58:32
94	3061.000	CHIX	14:57:58
117	3060.500	BATE	14:57:58
22	3062.000	BATE	14:57:46
121	3062.000	BATE	14:57:46
84	3062.000	CHIX	14:57:46
82	3062.000	CHIX	14:57:46
635	3062.000	LSE	14:57:46
93	3062.000	BATE	14:57:46
91	3063.500	CHIX	14:57:20
8	3063.500	CHIX	14:57:20
722	3064.500	LSE	14:57:19
114	3059.000	BATE	14:56:18
180	3060.000	LSE	14:56:17
156	3060.000	LSE	14:56:16
325	3060.000	LSE	14:56:14
121	3060.500	BATE	14:56:14
130	3061.500	CHIX	14:56:14
100	3061.500	CHIX	14:56:14
99	3061.000	CHIX	14:56:14
744	3061.500	LSE	14:56:14
37	3061.500	LSE	14:56:14
94	3062.000	CHIX	14:56:14
22	3062.500	CHIX	14:56:01
36	3062.500	CHIX	14:56:01
27	3055.000	LSE	14:55:07
400	3055.000	LSE	14:55:07
200	3055.000	LSE	14:55:07
89	3055.000	LSE	14:55:07
112	3050.500	BATE	14:54:26
108	3050.500	CHIX	14:54:26
80	3051.000	CHIX	14:54:26
89	3051.000	BATE	14:54:26
722	3051.000	LSE	14:54:25
71	3051.000	BATE	14:54:25
95	3052.000	CHIX	14:54:20
36	3052.500	CHIX	14:54:20
100	3052.000	CHIX	14:54:20
25	3052.000	CHIX	14:54:20
27	3051.500	LSE	14:54:20
657	3051.500	LSE	14:54:20
11	3052.000	CHIX	14:53:56
217	3051.000	LSE	14:52:49
465	3051.000	LSE	14:52:49
95	3052.500	CHIX	14:52:05
121	3052.500	BATE	14:52:03
1	3052.500	BATE	14:52:03
103	3052.500	BATE	14:52:03
9	3055.000	LSE	14:51:57
73	3055.000	LSE	14:51:55
400	3055.000	LSE	14:51:55
202	3055.000	LSE	14:51:54
98	3055.000	CHIX	14:51:51
119	3057.500	BATE	14:51:23
9	3058.000	CHIX	14:51:23
82	3058.000	CHIX	14:51:22
535	3061.000	LSE	14:51:08
184	3061.000	LSE	14:51:08
9	3061.000	CHIX	14:51:08
87	3061.000	CHIX	14:51:05
33	3066.500	LSE	14:50:29
213	3066.500	LSE	14:50:29
122	3066.500	LSE	14:50:29
363	3066.500	LSE	14:50:23
90	3067.000	CHIX	14:50:22
88	3071.500	BATE	14:50:08
33	3071.500	BATE	14:50:08
28	3071.500	BATE	14:50:08
73	3071.500	BATE	14:50:06
91	3072.000	CHIX	14:50:06
73	3072.000	CHIX	14:50:06
17	3072.000	CHIX	14:50:06
1	3072.500	BATE	14:50:06
100	3072.500	BATE	14:50:06
87	3073.500	CHIX	14:49:59
155	3073.500	CHIX	14:49:59
300	3073.000	LSE	14:49:46
256	3073.000	LSE	14:49:46
94	3073.000	LSE	14:49:46
23	3074.000	CHIX	14:49:31
114	3073.000	LSE	14:49:28
300	3073.000	LSE	14:49:28
373	3073.000	LSE	14:49:28
608	3068.000	LSE	14:48:37
99	3068.000	LSE	14:48:35
93	3069.500	CHIX	14:48:19
120	3069.000	BATE	14:48:19
119	3072.000	BATE	14:48:06
82	3072.000	CHIX	14:48:06
82	3073.500	CHIX	14:48:04
93	3074.000	BATE	14:48:03
23	3074.000	BATE	14:48:03
597	3074.000	LSE	14:48:03
110	3074.000	BATE	14:48:03
136	3074.000	LSE	14:48:03
86	3073.500	CHIX	14:47:29
63	3074.000	CHIX	14:47:28
33	3074.000	CHIX	14:47:28
67	3074.000	CHIX	14:47:28
16	3074.000	CHIX	14:47:28
760	3075.500	LSE	14:47:06
145	3075.500	CHIX	14:47:06
633	3076.000	LSE	14:47:00
92	3074.500	CHIX	14:46:12
19	3074.500	CHIX	14:46:12
121	3073.500	BATE	14:46:12
80	3074.500	CHIX	14:46:11
3	3073.500	BATE	14:46:10
56	3073.500	BATE	14:46:10
60	3075.000	CHIX	14:46:10
27	3075.000	CHIX	14:46:10
64	3073.500	BATE	14:46:07
446	3075.000	LSE	14:46:05
287	3075.000	LSE	14:46:05
11	3075.000	LSE	14:46:04
139	3075.500	LSE	14:45:58
626	3075.500	LSE	14:45:58
238	3071.500	LSE	14:45:29
493	3071.500	LSE	14:45:29
88	3070.000	CHIX	14:44:52
88	3070.000	CHIX	14:44:51
9	3070.000	CHIX	14:44:51
20	3070.000	BATE	14:44:51
122	3070.000	BATE	14:44:51
93	3070.000	BATE	14:44:44
76	3070.000	CHIX	14:44:44
133	3070.500	CHIX	14:44:43
165	3070.500	BATE	14:44:42
715	3070.500	LSE	14:44:41
23	3071.000	CHIX	14:44:38
64	3071.000	CHIX	14:44:38
271	3071.000	LSE	14:44:37
378	3071.000	LSE	14:44:37
317	3069.000	LSE	14:43:55
362	3069.000	LSE	14:43:55
766	3061.000	LSE	14:43:21
91	3061.000	CHIX	14:43:10
113	3062.000	BATE	14:43:06
500	3062.500	LSE	14:43:06
101	3062.500	LSE	14:43:06
71	3062.500	LSE	14:43:06
48	3063.000	CHIX	14:42:59
120	3063.000	CHIX	14:42:57
91	3061.500	CHIX	14:42:45
82	3061.500	CHIX	14:42:45
111	3061.500	BATE	14:42:39
709	3062.000	LSE	14:42:39
651	3062.500	LSE	14:42:38
25	3063.000	CHIX	14:42:36
110	3062.500	CHIX	14:42:31
2	3058.500	CHIX	14:41:22
47	3058.500	CHIX	14:41:22
49	3058.500	CHIX	14:41:21
323	3059.000	LSE	14:41:20
100	3059.000	LSE	14:41:20
350	3059.000	LSE	14:41:20
713	3063.000	LSE	14:41:13
91	3062.500	CHIX	14:40:43
739	3063.500	LSE	14:40:43
106	3063.500	BATE	14:40:43
98	3064.000	CHIX	14:40:43
74	3064.500	LSE	14:40:43
450	3064.500	LSE	14:40:43
12	3064.500	LSE	14:40:37
34	3064.500	LSE	14:40:37
96	3064.500	LSE	14:40:36
88	3064.000	BATE	14:40:07
30	3064.000	BATE	14:40:07
69	3065.000	CHIX	14:40:02
29	3065.000	CHIX	14:40:02
710	3065.500	LSE	14:40:02
76	3066.500	CHIX	14:39:46
100	3066.500	CHIX	14:39:46
107	3066.500	BATE	14:39:46
28	3067.000	BATE	14:39:45
9	3067.000	BATE	14:39:45
73	3067.000	BATE	14:39:45
95	3067.000	CHIX	14:39:45
111	3067.500	BATE	14:39:45
326	3067.500	LSE	14:39:41
200	3067.500	LSE	14:39:41
156	3067.500	LSE	14:39:41
87	3067.000	CHIX	14:39:22
90	3067.000	CHIX	14:39:22
655	3067.000	LSE	14:39:22
119	3067.000	LSE	14:39:22
120	3067.000	BATE	14:39:22
46	3067.000	LSE	14:39:22
51	3067.000	LSE	14:39:22
134	3067.000	LSE	14:39:22
194	3067.000	LSE	14:39:22
192	3067.000	LSE	14:39:22
58	3067.500	BATE	14:39:22
14	3067.500	BATE	14:39:21
32	3067.500	BATE	14:39:21
119	3068.000	BATE	14:39:18
14	3068.500	CHIX	14:39:18
11	3068.500	CHIX	14:39:18
52	3067.000	LSE	14:39:14
34	3068.000	CHIX	14:39:14
39	3068.000	CHIX	14:39:14
90	3067.500	CHIX	14:39:08
702	3062.000	LSE	14:38:34
109	3061.500	CHIX	14:38:22
102	3061.500	CHIX	14:38:14
78	3062.000	LSE	14:38:09
78	3062.000	LSE	14:38:09
22	3062.000	LSE	14:38:09
150	3062.000	LSE	14:38:09
250	3062.000	LSE	14:38:09
50	3062.000	LSE	14:38:09
33	3062.000	LSE	14:38:09
701	3059.500	LSE	14:37:26
1	3059.500	LSE	14:37:02
106	3059.500	BATE	14:36:59
96	3059.500	CHIX	14:36:58
91	3059.500	CHIX	14:36:58
502	3059.500	LSE	14:36:58
100	3059.500	LSE	14:36:58
100	3059.500	LSE	14:36:58
94	3060.000	CHIX	14:36:58
87	3060.500	CHIX	14:36:58
121	3060.000	BATE	14:36:53
58	3060.000	BATE	14:36:53
46	3060.000	BATE	14:36:53
217	3060.500	LSE	14:36:42
59	3060.500	LSE	14:36:42
500	3060.500	LSE	14:36:42
117	3059.500	BATE	14:36:30
82	3060.000	CHIX	14:36:30
96	3059.500	CHIX	14:36:30
596	3060.000	LSE	14:36:30
132	3060.000	LSE	14:36:30
4	3056.500	LSE	14:36:03
38	3056.500	LSE	14:36:03
250	3056.500	LSE	14:36:03
300	3056.500	LSE	14:36:03
36	3056.500	LSE	14:36:03
10	3056.500	LSE	14:36:03
108	3057.000	BATE	14:36:03
105	3056.500	CHIX	14:36:03
88	3056.500	CHIX	14:35:48
633	3056.500	LSE	14:35:48
81	3056.500	CHIX	14:35:48
23	3057.000	CHIX	14:35:38
770	3054.500	LSE	14:34:57
321	3054.500	LSE	14:34:32
315	3054.500	LSE	14:34:32
82	3055.000	CHIX	14:34:31
85	3056.500	CHIX	14:34:28
55	3056.500	CHIX	14:34:28
28	3056.500	CHIX	14:34:28
121	3057.000	BATE	14:34:28
139	3057.500	BATE	14:34:22
83	3057.500	CHIX	14:34:22
141	3058.000	CHIX	14:34:21
451	3058.000	LSE	14:34:21
200	3058.000	LSE	14:34:21
124	3058.000	BATE	14:34:21
114	3058.000	BATE	14:34:21
306	3058.000	LSE	14:34:10
92	3058.500	CHIX	14:34:10
401	3058.000	LSE	14:34:10
103	3057.000	BATE	14:33:58
96	3057.000	CHIX	14:33:58
81	3057.000	CHIX	14:33:58
747	3056.000	LSE	14:33:47
166	3053.000	CHIX	14:33:14
746	3053.500	LSE	14:33:09
121	3053.500	BATE	14:33:08
20	3053.500	BATE	14:32:57
12	3053.500	BATE	14:32:57
5	3053.000	CHIX	14:32:56
100	3053.000	LSE	14:32:56
96	3053.000	CHIX	14:32:56
479	3053.000	LSE	14:32:56
123	3053.000	LSE	14:32:51
83	3053.000	CHIX	14:32:51
106	3053.500	BATE	14:32:48
120	3053.500	BATE	14:32:48
138	3054.000	CHIX	14:32:48
718	3053.500	LSE	14:32:48
95	3054.500	CHIX	14:32:38
200	3053.500	LSE	14:32:33
97	3054.500	CHIX	14:32:33
100	3045.500	CHIX	14:31:47
41	3045.500	BATE	14:31:47
100	3045.500	CHIX	14:31:47
22	3045.500	CHIX	14:31:47
83	3045.500	BATE	14:31:47
660	3045.000	LSE	14:31:47
633	3046.000	LSE	14:31:43
85	3044.500	CHIX	14:31:14
194	3044.500	BATE	14:31:14
106	3044.500	CHIX	14:31:14
103	3046.000	BATE	14:31:06
653	3046.500	LSE	14:31:05
94	3047.000	CHIX	14:31:05
99	3047.000	CHIX	14:31:05
728	3047.000	LSE	14:31:05
83	3047.500	CHIX	14:31:01
100	3043.500	LSE	14:30:42
100	3043.500	LSE	14:30:42
345	3044.000	LSE	14:30:42
30	3044.000	LSE	14:30:42
92	3044.000	LSE	14:30:42
78	3044.000	LSE	14:30:42
99	3044.000	LSE	14:30:41
200	3043.500	LSE	14:30:36
122	3043.500	LSE	14:30:36
49	3041.500	LSE	14:30:06
647	3041.500	LSE	14:30:06
719	3040.000	LSE	14:29:27
94	3040.000	CHIX	14:29:27
99	3041.000	CHIX	14:29:19
107	3041.500	BATE	14:29:13
87	3042.000	CHIX	14:29:13
86	3042.500	LSE	14:29:01
295	3042.500	LSE	14:28:56
123	3042.500	LSE	14:28:56
271	3042.500	LSE	14:28:48
97	3042.500	CHIX	14:28:12
65	3042.500	BATE	14:28:12
37	3042.500	BATE	14:28:12
87	3043.000	CHIX	14:27:37
116	3043.000	BATE	14:27:37
90	3043.000	CHIX	14:27:37
425	3043.000	LSE	14:27:37
304	3043.000	LSE	14:27:37
105	3043.000	BATE	14:27:37
111	3043.000	BATE	14:27:37
38	3044.000	CHIX	14:27:18
88	3044.000	CHIX	14:27:18
22	3044.000	CHIX	14:27:16
80	3044.500	CHIX	14:27:08
657	3044.500	LSE	14:27:08
96	3045.000	CHIX	14:27:07
97	3040.500	CHIX	14:25:59
711	3040.000	LSE	14:25:41
738	3040.000	LSE	14:25:41
70	3038.000	BATE	14:24:27
40	3038.000	BATE	14:24:20
91	3040.000	CHIX	14:24:07
144	3040.000	BATE	14:24:07
18	3040.000	CHIX	14:24:07
71	3040.000	CHIX	14:24:04
10	3040.500	BATE	14:24:03
329	3041.000	LSE	14:23:35
13	3041.000	LSE	14:23:35
86	3041.000	LSE	14:23:35
247	3041.000	LSE	14:23:35
11	3041.000	CHIX	14:23:18
11	3040.500	CHIX	14:22:47
83	3040.500	CHIX	14:22:47
85	3041.000	CHIX	14:22:47
650	3041.500	LSE	14:22:19
93	3040.000	CHIX	14:21:21
100	3038.500	BATE	14:20:30
108	3039.000	BATE	14:20:30
97	3039.000	CHIX	14:20:30
758	3039.000	LSE	14:20:30
85	3042.000	CHIX	14:19:12
32	3043.000	CHIX	14:18:30
100	3044.000	BATE	14:18:05
103	3043.500	BATE	14:18:05
93	3043.500	CHIX	14:18:05
85	3044.500	CHIX	14:17:50
783	3044.500	LSE	14:17:50
87	3044.000	CHIX	14:17:28
80	3045.000	LSE	14:16:11
613	3045.000	LSE	14:16:08
92	3044.500	CHIX	14:15:13
99	3046.000	CHIX	14:15:10
737	3046.500	LSE	14:14:43
105	3052.500	BATE	14:13:36
140	3052.500	BATE	14:13:36
647	3054.500	LSE	14:13:20
117	3054.000	BATE	14:12:58
86	3054.000	CHIX	14:12:58
92	3052.500	CHIX	14:12:02
81	3054.000	CHIX	14:12:00
83	3054.000	CHIX	14:12:00
75	3054.500	LSE	14:12:00
598	3054.500	LSE	14:12:00
31	3047.000	BATE	14:10:16
69	3047.000	BATE	14:10:14
97	3048.000	CHIX	14:10:12
678	3048.500	LSE	14:10:09
337	3047.000	LSE	14:08:48
414	3047.000	LSE	14:08:48
757	3037.000	LSE	14:07:42
97	3036.500	CHIX	14:07:09
15	3037.000	BATE	14:07:05
109	3037.000	BATE	14:07:05
99	3037.500	CHIX	14:06:42
634	3037.500	LSE	14:06:42
80	3037.500	CHIX	14:06:42
107	3037.500	BATE	14:06:42
85	3033.500	CHIX	14:04:47
633	3034.000	LSE	14:04:34
15	3034.000	LSE	14:04:34
5	3033.000	BATE	14:03:22
100	3033.000	BATE	14:03:22
11	3034.000	CHIX	14:03:22
100	3034.000	CHIX	14:03:22
89	3034.000	CHIX	14:03:22
560	3034.000	LSE	14:03:22
226	3034.000	LSE	14:03:22
80	3034.000	CHIX	14:03:01
80	3031.500	BATE	14:00:42
37	3031.500	BATE	14:00:42
783	3031.500	LSE	14:00:42
105	3031.500	BATE	14:00:42
91	3031.500	CHIX	14:00:42
61	3032.000	CHIX	14:00:40
100	3032.000	CHIX	14:00:40
20	3032.000	CHIX	14:00:30
69	3029.500	CHIX	13:58:31
749	3029.000	LSE	13:57:42
103	3029.000	BATE	13:57:42
98	3029.500	CHIX	13:57:39
89	3029.500	CHIX	13:57:39
87	3029.500	CHIX	13:57:39
100	3028.000	BATE	13:55:50
97	3028.000	BATE	13:55:50
99	3028.000	CHIX	13:55:50
17	3028.000	BATE	13:55:50
647	3028.500	LSE	13:55:37
85	3027.000	CHIX	13:53:23
706	3027.500	LSE	13:53:19
62	3025.500	CHIX	13:52:02
122	3025.500	BATE	13:52:02
37	3025.500	CHIX	13:52:02
91	3026.000	CHIX	13:52:01
113	3026.500	BATE	13:51:14
80	3027.000	CHIX	13:51:14
480	3027.000	LSE	13:51:07
176	3027.000	LSE	13:51:07
110	3026.500	BATE	13:49:57
82	3027.000	CHIX	13:49:57
94	3027.500	CHIX	13:49:09
103	3028.000	BATE	13:49:09
102	3028.500	CHIX	13:48:57
457	3029.000	LSE	13:48:54
219	3029.000	LSE	13:48:54
92	3025.500	CHIX	13:47:38
744	3024.500	LSE	13:45:08
112	3026.500	BATE	13:44:28
2	3026.500	CHIX	13:44:28
85	3026.500	CHIX	13:44:28
95	3027.500	CHIX	13:43:47
779	3028.000	LSE	13:43:47
85	3028.000	CHIX	13:43:47
100	3028.000	BATE	13:42:09
93	3028.500	CHIX	13:42:09
53	3028.500	CHIX	13:42:09
27	3028.500	BATE	13:42:09
35	3028.500	CHIX	13:42:09
96	3028.500	BATE	13:42:09
707	3029.000	LSE	13:41:04
86	3029.000	CHIX	13:41:04
104	3027.500	BATE	13:38:32
9	3027.500	BATE	13:38:32
95	3027.500	BATE	13:38:32
28	3028.500	CHIX	13:37:52
100	3028.500	CHIX	13:37:52
80	3028.000	CHIX	13:37:52
88	3028.000	CHIX	13:37:52
744	3028.500	LSE	13:37:52
639	3027.000	LSE	13:35:57
117	3027.000	BATE	13:35:57
37	3027.000	CHIX	13:35:57
59	3027.000	CHIX	13:35:57
112	3027.500	BATE	13:35:52
73	3027.500	BATE	13:35:52
40	3027.500	BATE	13:35:52
48	3026.000	CHIX	13:34:05
61	3026.000	CHIX	13:34:05
100	3026.000	CHIX	13:34:05
678	3026.000	LSE	13:34:05
90	3026.000	CHIX	13:34:05
723	3023.000	LSE	13:32:12
98	3023.000	CHIX	13:32:12
20	3023.500	CHIX	13:32:00
5	3023.500	BATE	13:32:00
5	3023.500	CHIX	13:32:00
669	3023.000	LSE	13:30:50
111	3023.000	BATE	13:30:50
96	3023.000	CHIX	13:30:50
99	3023.000	CHIX	13:30:50
116	3023.500	BATE	13:30:50
96	3022.500	CHIX	13:29:07
18	3022.500	LSE	13:29:07
627	3022.500	LSE	13:29:07
122	3022.000	CHIX	13:27:42
643	3022.500	LSE	13:26:25
35	3019.000	BATE	13:25:10
27	3019.000	BATE	13:25:09
90	3019.000	CHIX	13:25:09
59	3019.000	BATE	13:25:09
95	3019.500	CHIX	13:25:09
100	3019.500	BATE	13:25:09
723	3018.500	LSE	13:23:02
47	3018.500	CHIX	13:21:59
120	3018.500	CHIX	13:21:59
120	3018.500	BATE	13:20:00
98	3019.000	CHIX	13:19:59
716	3019.500	LSE	13:19:38
96	3020.000	CHIX	13:19:38
25	3020.000	BATE	13:19:38
93	3020.000	BATE	13:19:38
97	3020.500	CHIX	13:17:55
715	3021.000	LSE	13:16:53
96	3019.500	CHIX	13:14:33
101	3019.500	CHIX	13:14:33
6	3020.000	BATE	13:14:24
117	3020.000	BATE	13:14:24
51	3020.500	BATE	13:14:15
633	3020.500	LSE	13:14:15
54	3020.500	BATE	13:14:15
83	3020.500	CHIX	13:14:15
81	3020.500	CHIX	13:14:15
105	3019.500	LSE	13:10:01
610	3019.500	LSE	13:10:01
124	3021.500	BATE	13:09:45
113	3023.000	CHIX	13:09:21
18	3022.000	BATE	13:08:44
639	3022.000	LSE	13:08:44
7	3022.000	CHIX	13:08:44
19	3022.000	LSE	13:08:44
103	3022.000	BATE	13:08:44
79	3022.000	CHIX	13:08:44
98	3022.000	CHIX	13:07:34
108	3020.500	BATE	13:05:56
96	3020.500	CHIX	13:05:17
65	3020.500	CHIX	13:05:17
19	3020.500	CHIX	13:05:17
82	3021.000	CHIX	13:05:15
655	3021.000	LSE	13:05:15
41	3021.000	LSE	13:05:15
682	3017.500	LSE	13:03:07
101	3015.500	BATE	13:01:26
6	3015.500	BATE	13:01:26
56	3016.000	CHIX	13:01:25
37	3016.000	CHIX	13:01:25
33	3016.000	CHIX	13:00:13
52	3016.000	BATE	13:00:13
16	3016.000	CHIX	13:00:11
50	3016.000	BATE	13:00:11
51	3016.000	BATE	13:00:11
73	3016.000	BATE	13:00:11
31	3016.000	CHIX	13:00:10
649	3016.000	LSE	13:00:10
4	3016.000	CHIX	13:00:10
1000	3016.500	LSE	13:00:10
97	3016.500	CHIX	13:00:10
27	3016.500	CHIX	12:59:04
108	3016.500	CHIX	12:59:04
19	3016.500	CHIX	12:59:04
98	3016.500	CHIX	12:58:23
20	3015.000	CHIX	12:57:09
114	3013.000	BATE	12:53:47
113	3014.500	BATE	12:53:06
6	3015.500	CHIX	12:52:19
77	3015.500	CHIX	12:52:19
102	3016.000	CHIX	12:52:19
25	3016.500	LSE	12:52:17
139	3016.500	BATE	12:52:17
106	3016.500	BATE	12:52:17
627	3016.500	LSE	12:52:17
112	3015.500	CHIX	12:49:51
19	3015.500	CHIX	12:49:50
34	3015.500	CHIX	12:49:44
94	3015.500	CHIX	12:49:44
81	3015.500	CHIX	12:49:44
19	3015.500	CHIX	12:49:44
89	3010.500	LSE	12:47:16
693	3010.500	LSE	12:47:16
1	3010.500	LSE	12:47:16
6	3007.000	CHIX	12:45:20
6	3007.000	CHIX	12:45:20
110	3008.500	BATE	12:44:32
26	3009.000	CHIX	12:44:18
58	3009.000	CHIX	12:44:18
118	3009.500	BATE	12:44:10
373	3010.000	LSE	12:44:10
283	3010.000	LSE	12:44:10
78	3008.000	CHIX	12:43:04
35	3008.000	CHIX	12:43:04
25	3008.000	CHIX	12:43:04
755	3008.000	LSE	12:42:55
98	3008.000	CHIX	12:42:55
145	3008.000	CHIX	12:42:55
110	3005.000	BATE	12:38:33
66	3005.500	CHIX	12:37:23
31	3005.500	CHIX	12:37:23
101	3005.500	BATE	12:37:23
100	3006.000	BATE	12:37:23
88	3006.000	CHIX	12:37:23
759	3006.000	LSE	12:37:23
99	3006.000	CHIX	12:37:23
93	3005.500	CHIX	12:35:03
13	3004.500	LSE	12:33:08
493	3004.500	LSE	12:33:08
255	3004.500	LSE	12:33:08
13	3004.500	LSE	12:33:08
115	3004.500	CHIX	12:33:08
119	3004.500	BATE	12:33:08
36	3005.000	CHIX	12:33:06
96	3005.000	CHIX	12:33:06
89	3004.500	BATE	12:32:25
22	3004.500	BATE	12:32:25
756	3005.000	LSE	12:32:25
80	3002.000	CHIX	12:28:19
97	3003.000	CHIX	12:27:22
95	3003.500	BATE	12:27:06
5	3003.500	BATE	12:27:06
112	3003.500	BATE	12:27:06
96	3002.500	CHIX	12:25:59
317	3003.500	LSE	12:25:58
448	3003.500	LSE	12:25:58
89	3001.500	CHIX	12:23:44
101	3001.500	BATE	12:23:44
86	3001.500	CHIX	12:23:44
393	3003.000	LSE	12:23:12
30	3003.000	LSE	12:23:12
209	3003.000	LSE	12:23:12
80	3001.000	CHIX	12:21:46
632	3000.500	LSE	12:19:39
80	3001.000	CHIX	12:19:28
115	3000.500	BATE	12:18:10
83	3003.000	CHIX	12:17:49
26	3003.000	CHIX	12:17:49
63	3003.500	CHIX	12:17:46
21	3003.500	CHIX	12:17:46
119	3003.500	BATE	12:17:46
771	3004.000	LSE	12:16:04
80	3003.000	CHIX	12:15:18
42	3003.000	CHIX	12:15:15
76	3003.000	CHIX	12:15:15
106	3003.500	BATE	12:15:13
110	3004.500	CHIX	12:15:13
711	3002.000	LSE	12:13:28
87	3002.000	CHIX	12:13:28
115	3000.500	BATE	12:10:14
88	3000.500	CHIX	12:10:14
640	3000.500	LSE	12:10:14
121	3002.000	BATE	12:08:18
93	3002.500	CHIX	12:08:17
80	3003.000	CHIX	12:08:17
168	3003.500	LSE	12:07:59
22	3003.500	LSE	12:07:59
103	3003.500	LSE	12:07:59
196	3003.500	LSE	12:07:59
193	3003.500	LSE	12:07:59
83	3001.000	CHIX	12:05:46
108	3001.500	BATE	12:05:46
86	3002.500	CHIX	12:04:09
25	3003.000	LSE	12:04:07
89	3003.000	CHIX	12:04:07
708	3003.000	LSE	12:04:07
139	3004.500	CHIX	12:03:31
123	3005.000	BATE	12:03:31
105	3005.500	BATE	12:03:06
81	3006.000	CHIX	12:02:25
90	3006.500	CHIX	12:02:25
702	3007.000	LSE	12:02:25
118	3004.000	BATE	11:59:52
83	3004.500	CHIX	11:59:51
682	3005.500	LSE	11:59:37
86	3006.500	CHIX	11:58:35
102	3007.000	BATE	11:58:35
98	3009.000	CHIX	11:57:22
656	3009.500	LSE	11:57:15
57	3011.000	BATE	11:55:31
48	3011.000	BATE	11:55:31
14	3011.000	BATE	11:55:31
107	3012.000	CHIX	11:55:28
667	3012.500	LSE	11:55:24
86	3012.500	CHIX	11:55:24
8	3013.500	CHIX	11:54:31
105	3013.000	BATE	11:53:40
83	3014.000	CHIX	11:53:23
87	3013.000	CHIX	11:51:46
114	3013.000	BATE	11:51:39
451	3013.500	LSE	11:51:34
276	3013.500	LSE	11:51:34
27	3013.000	CHIX	11:50:05
65	3013.000	CHIX	11:50:05
100	3014.000	CHIX	11:50:00
3	3014.000	CHIX	11:50:00
5	3013.500	BATE	11:50:00
21	3013.500	BATE	11:50:00
69	3013.500	BATE	11:50:00
25	3013.500	BATE	11:50:00
736	3011.000	LSE	11:48:10
30	3011.500	CHIX	11:47:51
26	3011.500	CHIX	11:46:52
30	3011.500	CHIX	11:46:52
90	3012.500	CHIX	11:46:48
641	3013.000	LSE	11:46:48
122	3018.500	BATE	11:44:29
81	3019.500	CHIX	11:44:29
589	3019.500	LSE	11:44:29
179	3019.500	LSE	11:44:29
95	3019.500	CHIX	11:44:29
22	3019.000	CHIX	11:42:50
86	3018.500	BATE	11:42:09
16	3018.500	BATE	11:42:09
112	3019.000	BATE	11:42:08
98	3019.000	CHIX	11:42:08
28	3018.500	CHIX	11:40:07
58	3018.500	CHIX	11:40:07
741	3019.000	LSE	11:40:07
98	3017.000	CHIX	11:38:37
54	3019.000	BATE	11:36:53
69	3019.000	BATE	11:36:53
355	3020.500	LSE	11:36:39
103	3020.500	BATE	11:36:39
82	3020.500	CHIX	11:36:39
310	3020.500	LSE	11:36:05
86	3021.000	CHIX	11:34:57
98	3021.500	CHIX	11:34:42
634	3020.000	LSE	11:32:39
84	3020.500	CHIX	11:32:16
122	3023.500	BATE	11:31:25
122	3024.000	BATE	11:31:25
98	3024.000	CHIX	11:31:25
27	3024.500	CHIX	11:30:48
100	3024.500	CHIX	11:30:48
7	3024.500	CHIX	11:30:48
678	3024.000	LSE	11:30:48
100	3024.000	CHIX	11:30:09
100	3024.000	CHIX	11:30:09
694	3022.500	LSE	11:29:19
13	3023.000	CHIX	11:29:07
109	3019.000	BATE	11:26:14
62	3019.500	CHIX	11:26:14
31	3019.500	BATE	11:26:14
77	3019.500	BATE	11:26:14
35	3019.500	CHIX	11:26:14
92	3018.000	CHIX	11:25:15
657	3018.000	LSE	11:25:15
105	3017.500	BATE	11:23:12
74	3018.000	CHIX	11:22:59
14	3018.000	CHIX	11:22:59
28	3018.000	CHIX	11:22:15
122	3018.000	BATE	11:22:15
16	3018.000	CHIX	11:22:15
118	3018.000	CHIX	11:22:15
720	3021.000	LSE	11:20:23
666	3020.500	LSE	11:19:14
663	3016.500	LSE	11:17:19
111	3016.500	BATE	11:17:19
24	3017.500	CHIX	11:17:18
59	3017.500	CHIX	11:17:18
100	3017.000	CHIX	11:17:18
86	3017.000	BATE	11:17:18
125	3017.000	CHIX	11:17:18
25	3017.000	BATE	11:17:18
18	3017.500	CHIX	11:17:17
87	3014.000	CHIX	11:14:19
39	3020.000	BATE	11:13:09
44	3020.000	BATE	11:13:09
38	3020.000	BATE	11:13:09
88	3020.500	CHIX	11:13:09
448	3020.500	LSE	11:13:09
196	3020.500	LSE	11:13:09
84	3020.500	CHIX	11:13:09
108	3020.500	BATE	11:10:46
104	3020.500	BATE	11:10:46
84	3020.500	CHIX	11:10:46
88	3021.000	CHIX	11:10:31
122	3021.500	LSE	11:10:31
550	3021.500	LSE	11:10:31
92	3022.500	CHIX	11:08:14
88	3023.500	CHIX	11:08:13
250	3025.000	LSE	11:06:26
457	3025.000	LSE	11:06:26
122	3025.000	BATE	11:06:26
75	3025.500	CHIX	11:06:26
59	3025.500	BATE	11:06:26
49	3025.500	BATE	11:06:26
68	3025.500	CHIX	11:06:26
9	3025.500	BATE	11:06:26
30	3025.500	CHIX	11:06:26
80	3024.000	CHIX	11:05:01
82	3024.000	CHIX	11:03:32
709	3024.000	LSE	11:03:32
85	3024.000	CHIX	11:03:32
104	3021.000	BATE	11:00:58
105	3022.000	CHIX	11:00:52
646	3023.000	LSE	11:00:45
68	3022.500	LSE	10:58:22
503	3022.500	LSE	10:58:22
16	3022.500	LSE	10:58:22
60	3022.500	LSE	10:58:22
773	3026.500	LSE	10:58:22
81	3028.000	CHIX	10:58:22
23	3031.000	BATE	10:58:15
90	3031.000	BATE	10:58:15
80	3032.000	CHIX	10:58:12
725	3032.500	LSE	10:56:42
19	3032.500	CHIX	10:56:42
47	3032.500	BATE	10:56:42
71	3032.500	BATE	10:56:42
67	3032.500	CHIX	10:56:42
260	3032.500	LSE	10:54:38
89	3032.500	CHIX	10:54:38
93	3035.500	CHIX	10:53:19
118	3036.000	BATE	10:53:18
94	3041.000	CHIX	10:51:58
390	3041.500	LSE	10:51:56
258	3041.500	LSE	10:51:56
119	3041.000	BATE	10:50:29
89	3041.000	CHIX	10:50:29
117	3041.500	BATE	10:50:29
95	3042.000	CHIX	10:50:04
20	3042.000	CHIX	10:50:04
83	3042.000	CHIX	10:50:04
727	3042.500	LSE	10:49:50
86	3043.000	CHIX	10:49:31
681	3033.500	LSE	10:46:56
113	3032.500	BATE	10:44:57
93	3036.000	CHIX	10:44:37
3	3036.500	LSE	10:44:31
700	3036.500	LSE	10:44:31
89	3039.500	CHIX	10:42:19
99	3039.500	CHIX	10:42:19
7	3039.500	CHIX	10:42:19
785	3040.000	LSE	10:42:19
102	3040.000	BATE	10:42:19
74	3039.500	CHIX	10:42:19
17	3040.000	BATE	10:42:19
82	3037.000	CHIX	10:40:15
119	3036.000	BATE	10:39:13
338	3037.000	LSE	10:38:20
100	3037.000	LSE	10:38:20
83	3037.000	LSE	10:38:20
189	3037.000	LSE	10:38:20
71	3037.000	LSE	10:38:20
114	3040.000	BATE	10:37:43
88	3040.000	CHIX	10:37:43
669	3042.000	LSE	10:37:43
94	3041.000	CHIX	10:37:43
104	3041.000	BATE	10:35:56
92	3041.000	CHIX	10:35:56
61	3041.000	LSE	10:35:56
153	3041.000	LSE	10:35:43
103	3041.000	LSE	10:35:40
186	3041.000	LSE	10:35:40
151	3041.000	LSE	10:35:30
85	3041.500	CHIX	10:35:24
103	3042.000	BATE	10:32:44
89	3042.000	CHIX	10:32:44
86	3042.500	CHIX	10:32:44
111	3042.500	BATE	10:32:44
150	3042.500	LSE	10:32:44
559	3042.500	LSE	10:32:44
81	3042.500	CHIX	10:31:49
120	3044.000	CHIX	10:31:44
22	3044.000	CHIX	10:31:44
680	3040.500	LSE	10:30:14
88	3037.500	CHIX	10:27:14
112	3037.500	BATE	10:27:14
264	3038.000	LSE	10:27:14
47	3038.000	LSE	10:27:14
403	3038.000	LSE	10:27:14
89	3038.000	CHIX	10:27:14
15	3038.000	CHIX	10:27:14
68	3038.000	CHIX	10:27:14
63	3038.000	BATE	10:25:35
60	3038.000	BATE	10:25:35
109	3039.000	BATE	10:25:27
89	3035.500	CHIX	10:23:59
729	3036.000	LSE	10:23:59
20	3036.000	CHIX	10:23:59
77	3036.000	CHIX	10:23:59
87	3036.000	CHIX	10:23:59
106	3031.500	BATE	10:21:19
530	3031.500	LSE	10:21:19
160	3031.500	LSE	10:21:19
86	3037.500	CHIX	10:19:48
92	3038.500	CHIX	10:19:13
457	3038.500	LSE	10:19:13
110	3038.500	BATE	10:19:13
93	3038.500	LSE	10:18:56
131	3038.500	LSE	10:18:35
97	3039.500	CHIX	10:17:44
43	3039.500	CHIX	10:17:44
121	3039.500	BATE	10:17:43
105	3039.500	BATE	10:17:43
668	3039.500	LSE	10:17:43
91	3039.500	CHIX	10:17:43
111	3038.500	CHIX	10:15:41
91	3039.000	CHIX	10:14:21
9	3040.000	BATE	10:14:03
10	3040.000	BATE	10:14:03
41	3040.000	BATE	10:14:03
53	3040.000	BATE	10:14:03
23	3040.500	CHIX	10:14:01
96	3041.000	CHIX	10:14:01
748	3041.000	LSE	10:14:01
100	3039.000	BATE	10:12:53
48	3039.000	CHIX	10:12:53
45	3039.000	CHIX	10:12:53
101	3039.000	BATE	10:12:53
59	3039.000	CHIX	10:12:01
94	3036.000	CHIX	10:10:20
47	3036.000	BATE	10:10:20
24	3036.000	BATE	10:10:20
32	3036.000	BATE	10:10:20
459	3037.000	LSE	10:10:16
283	3037.000	LSE	10:10:16
89	3036.500	CHIX	10:09:49
98	3032.500	CHIX	10:07:48
111	3033.000	BATE	10:07:48
406	3033.500	LSE	10:07:38
51	3033.500	CHIX	10:07:38
301	3033.500	LSE	10:07:38
44	3033.500	CHIX	10:07:38
108	3028.000	BATE	10:05:32
99	3028.500	CHIX	10:05:25
755	3029.000	LSE	10:05:23
1	3029.000	BATE	10:05:07
20	3028.000	CHIX	10:04:04
6	3028.000	CHIX	10:04:04
6	3028.000	CHIX	10:04:04
23	3028.000	CHIX	10:04:04
1	3026.000	CHIX	10:03:39
21	3026.000	CHIX	10:03:39
734	3026.000	LSE	10:03:35
37	3026.000	CHIX	10:03:04
45	3026.000	CHIX	10:03:04
27	3025.500	CHIX	10:02:42
661	3025.500	LSE	10:01:54
82	3025.500	CHIX	10:01:36
100	3026.000	BATE	10:01:33
1	3026.000	BATE	10:01:33
80	3028.000	CHIX	10:00:57
120	3028.500	BATE	10:00:41
4	3029.500	CHIX	10:00:00
100	3029.000	CHIX	09:59:20
48	3029.000	CHIX	09:59:20
745	3029.500	LSE	09:59:20
125	3029.000	BATE	09:57:32
14	3029.000	CHIX	09:57:15
90	3029.000	CHIX	09:57:15
535	3029.000	LSE	09:57:15
142	3029.000	LSE	09:57:15
103	3029.000	LSE	09:57:10
101	3029.500	BATE	09:57:10
119	3030.000	CHIX	09:57:02
99	3030.000	CHIX	09:57:00
786	3027.500	LSE	09:54:43
86	3027.000	CHIX	09:53:07
10	3027.500	CHIX	09:52:54
8	3027.500	CHIX	09:52:54
124	3027.000	BATE	09:52:11
698	3027.500	LSE	09:51:55
110	3028.000	CHIX	09:51:30
10	3028.000	CHIX	09:51:30
60	3028.000	BATE	09:51:24
46	3028.000	BATE	09:51:24
82	3028.500	CHIX	09:51:24
92	3026.000	CHIX	09:48:26
119	3026.500	BATE	09:48:11
71	3027.000	CHIX	09:48:06
396	3027.500	LSE	09:48:02
208	3027.500	LSE	09:48:02
94	3027.500	LSE	09:48:02
96	3027.500	CHIX	09:46:30
102	3029.500	BATE	09:46:01
30	3029.500	BATE	09:46:01
74	3029.500	CHIX	09:46:01
81	3029.500	BATE	09:46:01
23	3029.500	CHIX	09:46:01
770	3030.500	LSE	09:46:00
35	3031.000	CHIX	09:45:54
188	3029.500	LSE	09:44:58
96	3027.000	CHIX	09:43:30
30	3027.500	CHIX	09:43:28
87	3027.500	CHIX	09:43:28
741	3028.500	LSE	09:43:07
104	3023.500	BATE	09:41:03
1	3024.000	BATE	09:40:53
94	3026.000	CHIX	09:40:21
89	3026.500	CHIX	09:40:21
343	3027.500	LSE	09:40:02
335	3027.500	LSE	09:40:02
104	3028.500	BATE	09:40:01
81	3029.000	CHIX	09:40:01
417	3025.500	LSE	09:37:18
250	3025.500	LSE	09:37:18
97	3025.000	CHIX	09:37:18
105	3025.000	BATE	09:37:18
87	3025.500	CHIX	09:36:29
654	3029.000	LSE	09:35:19
103	3028.500	BATE	09:34:07
89	3030.000	CHIX	09:33:55
99	3031.500	CHIX	09:33:03
210	3032.500	LSE	09:33:03
522	3032.500	LSE	09:33:03
86	3033.000	CHIX	09:32:33
122	3033.500	BATE	09:32:32
25	3033.500	BATE	09:32:32
11	3033.500	BATE	09:32:14
79	3033.500	BATE	09:32:14
81	3034.000	CHIX	09:32:01
765	3034.500	LSE	09:31:44
84	3034.500	CHIX	09:31:28
115	3031.000	BATE	09:29:15
85	3031.500	CHIX	09:29:14
3	3032.500	BATE	09:29:12
106	3032.500	BATE	09:29:12
85	3032.500	CHIX	09:29:12
104	3033.000	BATE	09:29:11
734	3033.000	LSE	09:29:11
109	3033.000	CHIX	09:29:11
107	3034.000	CHIX	09:29:00
150	3029.000	LSE	09:27:38
620	3029.000	LSE	09:27:38
660	3026.500	LSE	09:26:00
96	3031.500	CHIX	09:24:02
80	3032.500	CHIX	09:23:18
641	3036.500	LSE	09:22:25
97	3036.500	CHIX	09:22:25
87	3038.000	CHIX	09:22:13
118	3038.500	BATE	09:22:07
4	3038.500	BATE	09:22:07
96	3038.500	BATE	09:22:02
100	3041.500	BATE	09:20:54
114	3041.500	BATE	09:20:54
12	3043.000	CHIX	09:20:53
84	3043.000	CHIX	09:20:53
106	3043.000	LSE	09:20:53
670	3043.000	LSE	09:20:53
83	3043.000	CHIX	09:20:53
9	3043.000	CHIX	09:20:53
90	3044.500	CHIX	09:20:29
178	3044.500	CHIX	09:20:29
30	3042.000	CHIX	09:19:30
650	3034.000	LSE	09:17:39
679	3030.500	LSE	09:15:40
97	3029.500	CHIX	09:15:06
119	3029.000	BATE	09:15:06
83	3030.500	CHIX	09:15:06
720	3029.500	LSE	09:13:53
91	3029.500	CHIX	09:13:49
100	3030.000	BATE	09:13:49
117	3029.500	BATE	09:12:28
88	3030.500	CHIX	09:12:20
91	3032.500	LSE	09:12:16
594	3032.500	LSE	09:12:16
89	3032.500	CHIX	09:10:26
6	3032.500	CHIX	09:10:26
549	3033.000	LSE	09:10:26
176	3033.000	LSE	09:10:26
26	3035.000	BATE	09:10:05
94	3035.000	CHIX	09:10:05
32	3035.000	BATE	09:10:05
45	3035.000	BATE	09:10:05
105	3038.500	BATE	09:09:12
41	3041.000	CHIX	09:09:04
40	3041.000	CHIX	09:09:01
118	3039.500	BATE	09:08:10
196	3041.000	LSE	09:07:57
121	3041.000	LSE	09:07:57
121	3040.500	LSE	09:07:57
250	3040.500	LSE	09:07:57
97	3040.500	CHIX	09:07:57
86	3040.500	CHIX	09:07:57
97	3041.000	CHIX	09:07:57
123	3041.500	BATE	09:07:22
518	3042.500	LSE	09:07:19
151	3042.500	LSE	09:07:19
149	3043.500	CHIX	09:06:25
712	3043.500	LSE	09:06:25
62	3043.000	CHIX	09:05:34
28	3043.000	CHIX	09:05:34
658	3044.000	LSE	09:05:05
116	3036.000	BATE	09:02:47
10	3036.000	BATE	09:02:47
675	3036.000	LSE	09:02:47
126	3036.000	BATE	09:02:47
86	3036.500	CHIX	09:02:36
94	3037.500	CHIX	09:02:23
143	3037.500	BATE	09:02:23
5	3037.500	CHIX	09:02:23
730	3038.500	LSE	09:02:22
126	3038.500	CHIX	09:02:22
97	3039.500	CHIX	09:02:16
114	3032.000	BATE	09:00:21
85	3032.500	CHIX	09:00:21
659	3033.500	LSE	09:00:18
2	3029.000	CHIX	08:59:28
90	3029.000	CHIX	08:59:28
90	3029.000	CHIX	08:59:28
246	3028.500	LSE	08:59:28
121	3028.000	BATE	08:58:42
728	3027.000	LSE	08:57:34
95	3027.000	CHIX	08:57:34
80	3024.500	CHIX	08:57:00
143	3025.000	LSE	08:56:54
458	3025.000	LSE	08:56:54
164	3025.000	LSE	08:56:54
121	3015.500	BATE	08:53:56
48	3016.500	BATE	08:53:55
74	3016.500	BATE	08:53:55
81	3017.000	CHIX	08:53:54
5	3017.000	CHIX	08:53:54
82	3017.000	CHIX	08:53:54
32	3018.000	CHIX	08:53:27
93	3018.000	CHIX	08:53:26
768	3018.500	LSE	08:53:26
778	3013.000	LSE	08:52:20
115	3011.000	BATE	08:50:48
126	3011.000	BATE	08:50:48
106	3011.500	BATE	08:50:38
94	3012.500	CHIX	08:50:37
125	3012.500	CHIX	08:50:37
96	3012.500	CHIX	08:50:37
710	3013.000	LSE	08:50:02
80	3010.500	CHIX	08:48:34
23	3011.000	CHIX	08:48:34
73	3011.000	CHIX	08:48:34
459	3011.500	LSE	08:48:34
94	3011.500	LSE	08:48:34
19	3011.500	LSE	08:48:34
162	3011.500	LSE	08:48:34
670	3011.000	LSE	08:47:59
81	3011.000	CHIX	08:47:59
86	3008.500	CHIX	08:45:43
112	3009.000	BATE	08:45:38
766	3009.500	LSE	08:45:37
738	3009.500	LSE	08:43:49
98	3010.500	CHIX	08:43:46
93	3012.500	CHIX	08:43:44
635	3012.500	LSE	08:43:03
100	3012.000	BATE	08:42:12
85	3012.500	CHIX	08:42:12
80	3014.000	CHIX	08:42:03
723	3014.500	LSE	08:42:03
82	3013.500	BATE	08:41:12
35	3013.500	BATE	08:41:12
239	3015.000	LSE	08:41:12
492	3015.000	LSE	08:41:04
94	3015.000	CHIX	08:40:40
44	3015.500	BATE	08:40:40
40	3015.500	BATE	08:40:40
13	3015.500	BATE	08:40:40
18	3015.500	BATE	08:40:40
124	3015.500	BATE	08:40:00
633	3015.500	LSE	08:40:00
49	3017.000	CHIX	08:39:19
80	3017.000	CHIX	08:39:19
83	3017.000	CHIX	08:39:18
688	3018.500	LSE	08:39:17
91	3017.000	CHIX	08:37:40
779	3018.500	LSE	08:37:30
94	3018.000	CHIX	08:37:11
125	3018.500	LSE	08:37:11
106	3018.500	BATE	08:37:11
114	3019.000	CHIX	08:37:11
614	3018.500	LSE	08:36:45
28	3019.000	CHIX	08:36:45
35	3015.500	LSE	08:35:19
702	3015.500	LSE	08:35:19
85	3017.000	CHIX	08:34:47
100	3018.500	BATE	08:34:11
15	3018.000	BATE	08:34:11
36	3018.000	BATE	08:34:11
15	3018.000	BATE	08:34:11
22	3018.000	BATE	08:34:11
100	3018.500	BATE	08:34:11
91	3018.500	CHIX	08:34:11
653	3018.500	LSE	08:33:49
27	3019.000	CHIX	08:33:35
101	3019.000	CHIX	08:33:35
22	3018.500	LSE	08:33:06
719	3018.500	LSE	08:33:00
33	3018.000	BATE	08:32:40
95	3019.000	CHIX	08:32:36
734	3019.000	LSE	08:32:25
508	3025.000	LSE	08:31:04
250	3025.000	LSE	08:31:04
32	3031.500	CHIX	08:30:43
56	3031.500	CHIX	08:30:43
107	3033.500	BATE	08:30:27
124	3034.500	BATE	08:30:26
87	3034.500	CHIX	08:30:26
700	3034.500	LSE	08:30:26
733	3035.500	LSE	08:29:53
82	3035.000	CHIX	08:29:07
29	3038.000	BATE	08:28:45
76	3038.000	CHIX	08:28:45
108	3038.000	BATE	08:28:45
5	3038.000	CHIX	08:28:45
73	3038.000	BATE	08:28:45
92	3040.000	CHIX	08:28:35
109	3040.000	CHIX	08:28:35
711	3040.000	LSE	08:28:35
89	3040.000	CHIX	08:28:35
767	3041.000	LSE	08:28:23
97	3031.500	CHIX	08:26:04
111	3031.500	BATE	08:26:04
121	3032.000	CHIX	08:25:56
777	3032.000	LSE	08:25:56
660	3031.500	LSE	08:25:30
101	3037.000	BATE	08:23:52
97	3037.500	CHIX	08:23:52
114	3038.000	BATE	08:23:52
103	3038.000	CHIX	08:23:52
330	3038.000	LSE	08:23:52
123	3038.000	BATE	08:23:52
93	3038.500	CHIX	08:23:49
336	3038.000	LSE	08:23:34
107	3037.000	BATE	08:23:22
105	3037.500	CHIX	08:23:09
86	3031.000	CHIX	08:21:51
11	3031.000	CHIX	08:21:51
146	3031.000	BATE	08:21:51
644	3031.000	LSE	08:21:51
85	3030.000	CHIX	08:21:27
91	3030.500	CHIX	08:21:18
448	3027.500	LSE	08:20:45
330	3027.500	LSE	08:20:45
87	3023.500	CHIX	08:19:26
85	3023.500	CHIX	08:19:26
682	3025.500	LSE	08:19:05
96	3026.000	CHIX	08:19:05
67	3026.000	CHIX	08:19:05
18	3026.000	CHIX	08:19:05
116	3014.500	BATE	08:17:53
738	3017.000	LSE	08:17:17
26	3017.000	LSE	08:17:17
96	3016.000	CHIX	08:16:48
92	3023.000	CHIX	08:16:27
121	3025.000	BATE	08:16:26
101	3025.000	BATE	08:16:26
59	3026.000	BATE	08:16:23
765	3026.000	LSE	08:16:09
95	3024.500	CHIX	08:15:32
95	3026.000	CHIX	08:15:32
660	3028.000	LSE	08:15:21
124	3038.000	BATE	08:13:59
5	3039.000	CHIX	08:13:57
84	3039.000	CHIX	08:13:57
340	3042.000	LSE	08:13:44
260	3042.000	LSE	08:13:44
98	3042.000	LSE	08:13:44
96	3042.000	CHIX	08:13:44
114	3042.000	CHIX	08:13:44
14	3042.500	CHIX	08:13:34
83	3042.500	CHIX	08:13:34
456	3042.000	LSE	08:13:29
304	3042.000	LSE	08:13:29
92	3041.000	CHIX	08:12:54
418	3042.000	LSE	08:12:53
249	3042.000	LSE	08:12:53
720	3043.500	LSE	08:12:50
105	3038.000	BATE	08:12:28
111	3038.000	BATE	08:12:28
82	3039.000	CHIX	08:12:27
93	3040.000	CHIX	08:12:24
35	3037.500	BATE	08:10:27
111	3037.500	BATE	08:10:27
18	3037.500	BATE	08:10:27
104	3037.500	CHIX	08:10:27
685	3039.500	LSE	08:10:27
226	3040.000	BATE	08:10:27
124	3040.000	BATE	08:10:27
81	3040.000	CHIX	08:10:27
89	3042.000	CHIX	08:10:16
302	3041.500	LSE	08:10:16
405	3041.500	LSE	08:10:16
96	3042.000	CHIX	08:10:16
784	3038.000	LSE	08:09:36
123	3038.500	CHIX	08:09:34
100	3037.500	BATE	08:09:10
39	3036.500	BATE	08:09:10
83	3036.500	BATE	08:09:10
665	3035.500	LSE	08:08:49
80	3036.500	CHIX	08:08:49
151	3037.000	CHIX	08:08:49
126	3033.000	BATE	08:08:26
85	3033.000	CHIX	08:08:26
663	3019.500	LSE	08:07:04
90	3019.500	CHIX	08:07:04
97	3019.500	CHIX	08:06:45
741	3010.000	LSE	08:06:00
82	3006.500	CHIX	08:05:29
87	3007.000	CHIX	08:05:29
99	3008.000	CHIX	08:05:14
84	3002.000	CHIX	08:04:24
680	3001.500	LSE	08:04:11
85	3002.500	CHIX	08:04:11
90	3003.000	CHIX	08:04:10
654	3003.500	LSE	08:03:53
92	3005.000	CHIX	08:03:45
103	3004.000	BATE	08:03:42
67	3003.000	BATE	08:02:54
104	3003.500	BATE	08:02:53
54	3004.000	BATE	08:02:52
114	3004.000	BATE	08:02:52
97	3004.500	CHIX	08:02:51
187	3005.000	BATE	08:02:51
86	3004.500	CHIX	08:02:15
740	3005.000	LSE	08:02:15
483	3006.000	CHIX	08:02:13
667	3004.500	LSE	08:01:44
664	3009.500	LSE	08:00:27
743	3002.500	LSE	08:00:05

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

POSDKLFBLXLXBBZ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53