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

25th Apr 2022 07:00

RNS Number : 1111J

British American Tobacco PLC

25 April 2022

British American Tobacco p.l.c.

25 April 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:	22 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3396.00p
Lowest price paid per share (pence):	3355.00p
Volume weighted average price paid per share (pence):	3363.2326p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 179,004,066 of its shares in Treasury. The Company has 2,277,620,414 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 22 April 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	22/04/2022	340,000	3,363.2764	LSE
British American Tobacco p.l.c.	GB0002875804	22/04/2022	77,000	3,363.1487	CHIX
British American Tobacco p.l.c.	GB0002875804	22/04/2022	43,000	3,363.0365	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
394	3345.000	LSE	16:22:16
250	3346.000	LSE	16:21:48
86	3346.000	LSE	16:21:48
260	3346.000	LSE	16:21:48
655	3346.000	LSE	16:21:48
22	3346.000	LSE	16:21:36
12	3346.000	LSE	16:21:30
51	3346.000	LSE	16:21:08
893	3346.000	LSE	16:21:08
753	3346.500	BATE	16:21:05
667	3346.500	CHIX	16:21:05
216	3346.500	CHIX	16:21:04
58	3346.500	CHIX	16:21:04
169	3346.500	CHIX	16:21:04
63	3346.000	CHIX	16:21:04
55	3346.000	BATE	16:21:04
18	3346.000	BATE	16:21:04
48	3346.000	BATE	16:21:04
575	3346.500	LSE	16:20:35
228	3346.500	LSE	16:20:27
289	3346.500	LSE	16:20:27
239	3346.500	LSE	16:20:27
169	3346.500	LSE	16:20:09
306	3346.500	LSE	16:20:09
281	3346.500	LSE	16:19:51
146	3346.500	LSE	16:19:51
370	3345.500	LSE	16:19:40
129	3345.000	LSE	16:19:00
250	3345.000	LSE	16:19:00
331	3345.000	LSE	16:19:00
631	3345.000	LSE	16:18:25
509	3345.500	LSE	16:18:04
113	3345.500	LSE	16:18:04
705	3346.000	CHIX	16:17:54
714	3347.000	LSE	16:17:09
677	3348.500	LSE	16:17:00
145	3351.000	LSE	16:16:18
480	3351.000	LSE	16:16:18
218	3351.000	BATE	16:16:18
634	3351.500	LSE	16:16:16
641	3351.500	CHIX	16:16:16
26	3351.000	BATE	16:15:48
35	3351.000	CHIX	16:15:41
509	3351.000	LSE	16:15:39
75	3351.000	LSE	16:15:39
17	3351.000	LSE	16:15:39
252	3351.000	BATE	16:15:39
199	3351.000	BATE	16:15:39
229	3351.500	CHIX	16:15:31
705	3351.500	LSE	16:15:02
4	3351.500	LSE	16:14:58
713	3352.000	LSE	16:14:46
705	3350.000	LSE	16:13:42
698	3350.000	LSE	16:13:31
286	3350.500	LSE	16:13:13
671	3350.500	LSE	16:13:07
587	3350.500	LSE	16:11:56
423	3350.500	CHIX	16:11:56
276	3350.500	CHIX	16:11:56
587	3350.000	LSE	16:11:20
188	3351.000	LSE	16:11:11
239	3351.000	LSE	16:11:11
228	3351.000	LSE	16:11:11
696	3351.000	LSE	16:11:11
706	3351.500	BATE	16:10:10
281	3351.500	LSE	16:10:06
300	3351.500	LSE	16:10:06
452	3353.000	LSE	16:09:15
196	3353.000	LSE	16:09:15
938	3353.500	LSE	16:09:15
673	3353.500	CHIX	16:09:09
1020	3354.000	LSE	16:09:08
34	3353.000	LSE	16:08:49
250	3352.500	LSE	16:08:24
250	3352.500	LSE	16:08:16
130	3351.500	LSE	16:07:08
270	3351.500	LSE	16:07:08
239	3351.500	LSE	16:07:08
262	3351.500	LSE	16:07:08
443	3351.500	LSE	16:07:08
178	3352.000	CHIX	16:06:48
27	3352.000	CHIX	16:06:47
226	3352.000	CHIX	16:06:47
204	3352.000	CHIX	16:06:47
313	3352.000	LSE	16:06:28
73	3352.000	LSE	16:06:28
295	3352.000	LSE	16:06:28
713	3352.500	LSE	16:06:07
696	3352.500	BATE	16:06:07
237	3352.500	LSE	16:05:25
426	3352.500	LSE	16:05:25
677	3353.000	LSE	16:04:56
405	3353.500	CHIX	16:04:29
289	3353.500	CHIX	16:04:29
619	3353.500	LSE	16:04:29
139	3353.000	LSE	16:03:58
561	3353.000	LSE	16:03:58
705	3353.500	LSE	16:03:55
147	3354.000	BATE	16:02:51
46	3354.000	CHIX	16:02:51
22	3354.000	BATE	16:02:51
175	3354.000	CHIX	16:02:51
127	3354.000	BATE	16:02:51
69	3354.000	BATE	16:02:51
32	3354.000	CHIX	16:02:51
260	3354.000	BATE	16:02:51
336	3354.000	CHIX	16:02:51
630	3354.000	LSE	16:02:51
698	3354.500	LSE	16:02:40
616	3354.500	LSE	16:02:40
43	3354.500	LSE	16:02:30
641	3352.000	LSE	16:01:23
666	3353.000	LSE	16:00:59
20	3353.000	CHIX	16:00:59
552	3353.000	CHIX	16:00:59
25	3353.000	CHIX	16:00:00
154	3353.000	LSE	15:59:59
116	3353.000	LSE	15:59:59
114	3353.000	LSE	15:59:59
109	3353.000	LSE	15:59:59
114	3353.000	LSE	15:59:59
9	3353.000	LSE	15:59:59
157	3353.000	LSE	15:59:59
107	3353.000	LSE	15:59:59
180	3353.000	LSE	15:59:59
157	3353.000	LSE	15:59:59
250	3353.500	LSE	15:59:59
107	3353.500	LSE	15:59:59
63	3353.500	LSE	15:59:59
143	3353.500	LSE	15:59:59
107	3353.500	LSE	15:59:59
421	3352.500	LSE	15:59:05
285	3352.500	LSE	15:59:05
621	3353.000	LSE	15:58:58
270	3352.500	LSE	15:58:40
687	3352.500	LSE	15:58:40
94	3352.500	BATE	15:58:29
197	3352.500	BATE	15:58:29
344	3352.500	BATE	15:58:29
754	3352.500	LSE	15:58:29
19	3352.500	CHIX	15:58:05
650	3352.500	CHIX	15:58:05
369	3352.500	LSE	15:57:30
300	3352.500	LSE	15:57:30
607	3353.000	LSE	15:57:21
282	3353.000	LSE	15:57:21
292	3353.500	CHIX	15:57:17
126	3353.500	CHIX	15:57:17
589	3353.500	BATE	15:57:17
1151	3353.500	LSE	15:57:17
255	3353.500	CHIX	15:57:17
594	3353.500	LSE	15:57:17
596	3351.000	LSE	15:56:03
400	3351.000	LSE	15:56:00
300	3351.000	CHIX	15:56:00
229	3351.000	CHIX	15:56:00
250	3350.500	LSE	15:55:39
85	3350.500	LSE	15:55:39
1200	3350.500	LSE	15:55:39
100	3350.000	BATE	15:55:23
100	3350.000	BATE	15:55:23
1087	3349.000	LSE	15:54:13
184	3349.000	CHIX	15:54:13
714	3347.000	LSE	15:52:15
683	3347.500	LSE	15:51:28
6	3347.000	LSE	15:51:17
7	3347.500	CHIX	15:51:08
681	3347.500	LSE	15:51:05
658	3347.500	CHIX	15:51:05
614	3347.500	LSE	15:51:05
14	3345.000	LSE	15:50:00
678	3345.000	LSE	15:50:00
536	3341.500	BATE	15:48:14
25	3341.500	BATE	15:48:14
35	3341.500	BATE	15:48:14
487	3342.000	LSE	15:48:11
177	3342.000	LSE	15:48:11
663	3340.500	CHIX	15:47:26
400	3340.500	LSE	15:47:26
241	3340.500	LSE	15:47:26
609	3340.500	LSE	15:47:06
141	3341.000	LSE	15:46:30
239	3341.000	LSE	15:46:30
243	3341.000	LSE	15:46:30
651	3341.000	LSE	15:46:30
9	3341.500	LSE	15:45:04
57	3341.500	LSE	15:45:04
39	3341.500	LSE	15:45:04
664	3341.500	LSE	15:45:04
31	3341.500	LSE	15:45:04
108	3341.500	CHIX	15:45:04
148	3341.500	CHIX	15:45:04
147	3341.500	CHIX	15:45:03
152	3341.500	CHIX	15:45:02
557	3341.500	LSE	15:45:02
140	3341.500	CHIX	15:45:02
142	3341.500	LSE	15:43:02
400	3341.500	LSE	15:43:02
134	3341.500	LSE	15:43:02
685	3342.000	BATE	15:42:58
76	3342.500	LSE	15:42:46
524	3342.500	LSE	15:42:46
23	3343.000	CHIX	15:42:00
31	3343.000	CHIX	15:42:00
101	3343.000	CHIX	15:42:00
184	3343.000	CHIX	15:42:00
282	3343.000	CHIX	15:41:59
33	3343.500	LSE	15:41:58
400	3343.500	LSE	15:41:50
240	3343.500	LSE	15:41:50
611	3343.500	LSE	15:40:45
74	3345.000	LSE	15:39:53
250	3345.000	LSE	15:39:53
250	3345.000	LSE	15:39:53
633	3345.000	LSE	15:39:53
607	3345.000	CHIX	15:39:53
24	3343.000	LSE	15:38:07
458	3343.000	LSE	15:38:07
163	3343.000	LSE	15:38:07
698	3343.500	BATE	15:38:00
680	3344.000	LSE	15:37:43
242	3344.000	CHIX	15:36:53
341	3344.000	CHIX	15:36:53
15	3344.000	LSE	15:36:28
638	3344.000	LSE	15:36:23
73	3344.500	LSE	15:36:17
185	3344.500	LSE	15:36:17
166	3344.500	LSE	15:36:17
234	3344.500	LSE	15:36:17
38	3344.500	LSE	15:36:17
112	3344.500	LSE	15:35:13
20	3344.500	LSE	15:35:05
100	3344.500	LSE	15:35:05
80	3344.500	LSE	15:35:05
80	3344.500	LSE	15:35:05
20	3344.500	LSE	15:35:05
100	3344.500	LSE	15:35:03
100	3344.500	LSE	15:35:03
43	3345.000	LSE	15:35:00
234	3345.000	LSE	15:35:00
110	3345.000	LSE	15:35:00
257	3345.000	LSE	15:35:00
607	3344.000	BATE	15:34:07
707	3344.000	CHIX	15:34:07
612	3344.000	LSE	15:34:07
711	3344.000	LSE	15:33:06
572	3344.500	LSE	15:33:04
41	3344.000	LSE	15:32:11
400	3344.000	LSE	15:32:11
135	3344.000	LSE	15:32:11
644	3343.500	CHIX	15:31:07
588	3344.000	LSE	15:30:57
85	3344.000	LSE	15:30:57
104	3345.000	LSE	15:30:04
243	3345.000	LSE	15:30:04
239	3345.000	LSE	15:30:04
621	3345.000	LSE	15:30:04
675	3345.500	LSE	15:29:12
578	3346.500	LSE	15:29:01
625	3346.500	BATE	15:29:01
571	3346.500	CHIX	15:29:01
10	3346.500	BATE	15:29:01
125	3345.500	LSE	15:28:18
246	3345.500	LSE	15:28:18
300	3345.500	LSE	15:28:07
656	3344.500	LSE	15:27:06
38	3344.500	LSE	15:27:06
186	3346.000	LSE	15:26:34
239	3346.000	LSE	15:26:34
250	3346.000	LSE	15:26:34
50	3346.000	BATE	15:26:34
209	3346.000	BATE	15:26:34
631	3346.000	CHIX	15:26:34
669	3346.000	LSE	15:26:34
243	3346.000	LSE	15:25:19
239	3346.000	LSE	15:25:19
239	3345.500	LSE	15:25:01
243	3345.500	LSE	15:25:01
380	3345.500	LSE	15:25:01
696	3345.500	LSE	15:25:01
15	3345.000	CHIX	15:23:30
496	3345.000	CHIX	15:23:30
48	3345.000	CHIX	15:23:30
592	3345.000	LSE	15:23:30
97	3345.000	CHIX	15:23:30
601	3347.500	LSE	15:22:44
263	3348.000	LSE	15:22:40
559	3348.000	BATE	15:22:40
99	3348.000	BATE	15:22:40
400	3348.000	LSE	15:22:30
15	3348.000	LSE	15:22:30
194	3348.500	LSE	15:22:25
191	3348.500	LSE	15:22:25
659	3346.000	LSE	15:21:02
615	3346.500	CHIX	15:21:00
738	3347.000	LSE	15:20:32
669	3347.500	LSE	15:20:29
825	3347.000	LSE	15:19:48
592	3347.000	LSE	15:19:48
273	3346.500	LSE	15:19:02
305	3346.500	LSE	15:19:02
43	3346.500	BATE	15:18:47
50	3346.500	BATE	15:18:47
82	3346.500	BATE	15:18:47
689	3346.500	CHIX	15:18:47
14	3346.500	BATE	15:18:47
439	3346.500	BATE	15:18:47
577	3346.500	LSE	15:18:47
675	3347.000	LSE	15:18:13
577	3347.000	LSE	15:18:13
158	3345.500	CHIX	15:15:58
68	3345.500	CHIX	15:15:58
233	3345.500	CHIX	15:15:58
204	3345.500	CHIX	15:15:58
590	3345.500	LSE	15:15:58
59	3346.000	BATE	15:15:02
574	3346.000	LSE	15:15:02
193	3346.000	LSE	15:15:02
96	3346.000	BATE	15:15:02
88	3346.000	BATE	15:15:02
140	3346.000	BATE	15:15:02
243	3346.000	BATE	15:15:02
300	3346.000	LSE	15:15:01
101	3346.000	LSE	15:14:59
110	3346.000	LSE	15:14:58
44	3346.000	BATE	15:14:47
129	3346.500	LSE	15:14:47
539	3346.500	LSE	15:14:47
597	3346.000	LSE	15:14:18
640	3346.000	CHIX	15:14:18
1014	3343.500	LSE	15:13:20
152	3344.000	LSE	15:13:11
400	3344.000	LSE	15:13:11
33	3342.000	LSE	15:11:53
619	3342.000	CHIX	15:11:53
624	3342.000	LSE	15:11:53
675	3342.000	LSE	15:11:53
4	3342.000	CHIX	15:11:53
706	3339.000	LSE	15:08:25
218	3339.500	CHIX	15:08:23
377	3339.500	CHIX	15:08:18
600	3340.000	BATE	15:08:17
15	3340.000	BATE	15:08:17
41	3340.000	BATE	15:08:17
710	3340.500	LSE	15:08:17
652	3340.000	LSE	15:08:03
39	3340.000	LSE	15:08:03
654	3341.500	LSE	15:07:18
27	3339.500	CHIX	15:05:45
329	3340.000	LSE	15:05:45
250	3340.000	LSE	15:05:45
749	3340.000	LSE	15:05:45
635	3339.500	CHIX	15:05:45
617	3339.500	LSE	15:04:22
126	3339.500	LSE	15:04:22
155	3339.500	LSE	15:04:22
152	3339.500	LSE	15:04:22
250	3339.500	LSE	15:04:22
502	3339.500	LSE	15:04:22
141	3339.500	LSE	15:04:22
155	3339.500	LSE	15:04:22
152	3339.500	LSE	15:04:22
138	3339.500	LSE	15:04:22
1711	3339.500	LSE	15:04:22
664	3339.500	CHIX	15:04:22
675	3339.500	BATE	15:04:22
672	3337.000	LSE	15:02:27
523	3335.500	LSE	15:01:36
150	3335.500	LSE	15:01:36
417	3336.000	LSE	15:01:32
23	3336.000	LSE	15:01:32
256	3336.000	LSE	15:01:32
672	3336.000	CHIX	15:01:32
627	3336.500	LSE	15:01:18
44	3337.000	LSE	15:01:06
654	3337.000	LSE	15:01:06
354	3337.000	LSE	15:00:50
222	3337.000	LSE	15:00:50
21	3337.000	BATE	15:00:50
600	3337.000	BATE	15:00:50
155	3337.500	LSE	15:00:33
152	3337.500	LSE	15:00:33
250	3337.500	LSE	15:00:33
314	3337.500	CHIX	15:00:27
24	3337.500	CHIX	15:00:27
67	3337.500	CHIX	15:00:27
243	3337.500	CHIX	15:00:27
675	3336.000	LSE	14:59:17
618	3336.500	LSE	14:59:09
88	3336.500	LSE	14:59:09
599	3336.500	LSE	14:59:09
704	3336.000	LSE	14:58:06
596	3336.500	CHIX	14:58:06
588	3336.500	LSE	14:58:06
120	3336.500	LSE	14:58:06
584	3335.000	BATE	14:56:29
711	3335.000	LSE	14:56:29
666	3335.500	LSE	14:56:21
328	3337.000	LSE	14:55:35
305	3337.000	LSE	14:55:35
572	3337.000	CHIX	14:55:35
152	3338.000	LSE	14:54:52
230	3338.000	LSE	14:54:52
230	3338.000	LSE	14:54:52
152	3338.500	LSE	14:54:52
155	3338.000	LSE	14:54:52
250	3338.000	LSE	14:54:52
168	3338.500	LSE	14:54:52
693	3338.000	CHIX	14:54:52
711	3338.000	LSE	14:54:52
142	3338.000	LSE	14:54:39
230	3338.000	LSE	14:54:39
574	3337.000	LSE	14:53:23
700	3338.000	LSE	14:52:29
14	3338.000	BATE	14:52:29
685	3338.000	BATE	14:52:29
77	3339.000	LSE	14:52:20
250	3339.000	LSE	14:52:20
641	3335.500	LSE	14:51:52
676	3335.500	LSE	14:51:51
639	3336.500	LSE	14:51:05
690	3336.500	CHIX	14:51:05
596	3337.000	LSE	14:50:56
70	3337.000	LSE	14:50:56
613	3336.500	LSE	14:50:31
582	3337.500	LSE	14:50:15
481	3337.500	BATE	14:50:15
77	3337.500	BATE	14:50:15
26	3337.500	BATE	14:50:15
662	3337.500	LSE	14:49:53
706	3337.500	CHIX	14:49:53
696	3337.500	LSE	14:48:05
240	3340.000	LSE	14:47:36
78	3340.000	LSE	14:47:36
152	3340.000	LSE	14:47:36
155	3340.000	LSE	14:47:36
657	3340.000	LSE	14:47:36
100	3338.500	LSE	14:47:13
139	3338.500	LSE	14:47:13
365	3338.500	LSE	14:47:13
35	3338.500	LSE	14:47:13
61	3338.500	LSE	14:47:13
450	3339.000	CHIX	14:47:13
158	3339.000	CHIX	14:47:08
82	3339.000	CHIX	14:47:08
453	3337.500	LSE	14:46:00
695	3337.500	BATE	14:46:00
100	3337.500	LSE	14:45:58
100	3337.500	LSE	14:45:57
685	3338.000	LSE	14:45:18
369	3340.000	LSE	14:45:01
81	3340.000	LSE	14:45:01
145	3340.500	CHIX	14:45:01
17	3340.000	LSE	14:45:01
19	3340.000	LSE	14:45:01
200	3340.000	LSE	14:45:01
268	3340.500	CHIX	14:45:01
294	3340.500	CHIX	14:45:00
598	3341.000	LSE	14:44:52
79	3341.000	LSE	14:44:16
20	3341.000	LSE	14:44:12
200	3341.000	LSE	14:44:11
398	3341.000	LSE	14:44:11
577	3340.000	LSE	14:43:35
250	3340.500	LSE	14:43:31
382	3340.500	LSE	14:43:31
704	3340.500	CHIX	14:43:31
507	3339.000	LSE	14:42:47
82	3339.000	LSE	14:42:47
91	3339.000	LSE	14:42:46
306	3339.500	LSE	14:42:45
171	3339.500	LSE	14:42:44
79	3339.500	BATE	14:42:44
151	3339.500	LSE	14:42:43
147	3339.500	BATE	14:42:43
291	3339.500	BATE	14:42:42
176	3339.500	BATE	14:42:25
7	3339.500	LSE	14:42:25
527	3343.000	LSE	14:42:02
127	3343.000	LSE	14:42:02
250	3347.000	LSE	14:41:43
155	3347.000	LSE	14:41:43
561	3346.500	CHIX	14:41:43
114	3347.000	LSE	14:41:43
109	3347.000	LSE	14:41:43
29	3346.500	CHIX	14:41:43
44	3346.500	CHIX	14:41:43
356	3347.000	LSE	14:41:43
309	3347.000	LSE	14:41:37
597	3346.500	LSE	14:41:21
96	3346.500	LSE	14:41:21
461	3349.000	LSE	14:40:34
164	3349.000	LSE	14:40:34
147	3351.000	LSE	14:40:02
494	3351.000	LSE	14:40:02
329	3351.500	LSE	14:39:59
214	3351.500	LSE	14:39:59
47	3351.500	LSE	14:39:58
135	3352.000	CHIX	14:39:58
381	3352.000	CHIX	14:39:55
90	3352.000	CHIX	14:39:55
395	3353.000	LSE	14:39:34
240	3353.000	LSE	14:39:33
83	3353.000	LSE	14:39:33
300	3353.000	LSE	14:39:33
9	3353.000	LSE	14:39:33
227	3353.000	LSE	14:39:33
25	3353.000	LSE	14:39:28
279	3353.500	BATE	14:39:25
10	3353.500	BATE	14:39:25
145	3353.500	BATE	14:39:25
147	3353.500	BATE	14:39:25
23	3353.500	BATE	14:39:25
22	3353.500	BATE	14:39:25
17	3353.500	BATE	14:39:25
287	3354.000	LSE	14:39:25
300	3354.000	LSE	14:39:25
12	3354.000	LSE	14:39:25
522	3353.500	LSE	14:38:41
77	3353.500	LSE	14:38:41
545	3354.500	LSE	14:38:33
124	3354.500	LSE	14:38:33
44	3355.000	CHIX	14:38:30
630	3355.000	LSE	14:38:30
17	3355.000	CHIX	14:38:30
587	3355.000	CHIX	14:38:30
772	3355.000	LSE	14:38:09
592	3355.500	LSE	14:37:43
512	3354.000	CHIX	14:36:54
602	3354.000	BATE	14:36:54
119	3354.000	CHIX	14:36:54
662	3355.000	LSE	14:36:45
702	3359.000	LSE	14:36:18
615	3360.000	LSE	14:36:17
104	3360.500	LSE	14:35:52
398	3360.500	LSE	14:35:52
78	3360.500	LSE	14:35:44
362	3361.500	LSE	14:35:44
117	3361.500	LSE	14:35:44
140	3361.500	LSE	14:35:44
484	3362.000	LSE	14:35:44
186	3362.000	LSE	14:35:44
511	3362.000	CHIX	14:35:44
100	3362.000	CHIX	14:35:32
618	3362.500	CHIX	14:35:29
592	3362.500	BATE	14:35:29
18	3362.500	LSE	14:35:29
557	3362.500	LSE	14:35:29
586	3362.500	LSE	14:35:29
250	3363.000	LSE	14:35:25
575	3363.000	LSE	14:35:13
490	3363.000	LSE	14:35:11
138	3360.500	LSE	14:34:41
168	3360.500	LSE	14:34:41
578	3358.000	LSE	14:34:15
43	3358.000	LSE	14:33:58
394	3358.000	LSE	14:33:58
100	3358.000	LSE	14:33:58
100	3358.000	LSE	14:33:58
48	3358.000	LSE	14:33:51
716	3359.000	LSE	14:33:51
61	3359.000	CHIX	14:33:51
514	3359.000	CHIX	14:33:51
581	3359.500	LSE	14:33:48
211	3358.500	LSE	14:33:06
50	3358.500	LSE	14:33:06
400	3358.500	LSE	14:33:06
489	3359.000	LSE	14:33:06
267	3359.000	BATE	14:33:06
88	3359.000	LSE	14:33:06
23	3359.000	BATE	14:33:06
52	3359.000	BATE	14:33:06
77	3359.000	LSE	14:33:06
45	3359.000	BATE	14:33:06
116	3359.000	BATE	14:33:06
100	3359.000	BATE	14:33:06
660	3359.500	LSE	14:33:00
100	3359.500	LSE	14:32:58
588	3360.000	LSE	14:32:58
571	3360.500	CHIX	14:32:49
23	3360.500	LSE	14:32:49
670	3360.500	LSE	14:32:49
155	3361.000	LSE	14:32:41
152	3361.000	LSE	14:32:41
12	3361.000	LSE	14:32:41
155	3361.000	LSE	14:32:38
400	3361.000	LSE	14:32:38
87	3357.500	BATE	14:32:07
130	3357.500	BATE	14:32:07
114	3358.000	LSE	14:31:49
114	3358.500	LSE	14:31:49
152	3358.500	LSE	14:31:49
155	3358.500	LSE	14:31:49
66	3358.500	LSE	14:31:49
623	3359.000	LSE	14:31:49
57	3359.500	CHIX	14:31:36
109	3359.500	LSE	14:31:35
543	3359.500	LSE	14:31:35
600	3359.500	CHIX	14:31:35
528	3360.000	LSE	14:31:08
81	3360.000	LSE	14:31:08
629	3360.500	LSE	14:31:07
629	3361.500	LSE	14:30:46
403	3360.500	LSE	14:30:29
100	3360.500	LSE	14:30:29
100	3360.500	LSE	14:30:29
58	3360.500	LSE	14:30:29
403	3360.500	CHIX	14:30:29
181	3361.000	LSE	14:30:29
89	3361.000	LSE	14:30:29
373	3361.000	LSE	14:30:29
84	3360.500	CHIX	14:30:15
196	3360.500	CHIX	14:30:15
631	3364.000	LSE	14:30:03
401	3365.500	LSE	14:30:00
30	3365.500	LSE	14:30:00
199	3365.500	LSE	14:30:00
692	3365.500	BATE	14:30:00
589	3366.000	LSE	14:29:55
646	3366.000	CHIX	14:29:55
665	3365.500	LSE	14:29:17
586	3366.000	LSE	14:28:42
160	3366.000	LSE	14:28:42
650	3366.500	BATE	14:28:42
667	3366.500	LSE	14:28:42
573	3366.500	CHIX	14:28:42
224	3366.000	LSE	14:26:30
420	3366.000	LSE	14:26:30
77	3366.000	LSE	14:26:30
561	3366.000	LSE	14:26:13
946	3367.000	LSE	14:26:11
868	3367.500	LSE	14:26:00
685	3367.500	CHIX	14:26:00
347	3367.500	LSE	14:26:00
407	3367.000	LSE	14:24:56
458	3367.000	LSE	14:24:51
704	3365.500	BATE	14:20:15
597	3365.500	LSE	14:20:02
604	3366.000	LSE	14:20:00
110	3366.000	CHIX	14:20:00
518	3366.000	CHIX	14:20:00
183	3367.000	LSE	14:17:38
33	3367.000	LSE	14:17:38
457	3367.000	LSE	14:17:38
33	3367.000	LSE	14:17:38
612	3367.500	LSE	14:17:21
668	3367.500	LSE	14:15:30
687	3368.000	LSE	14:14:40
564	3368.000	CHIX	14:13:36
96	3368.000	CHIX	14:13:09
679	3368.000	LSE	14:12:37
687	3369.000	BATE	14:10:46
586	3369.000	LSE	14:10:46
240	3369.500	LSE	14:09:23
678	3369.500	CHIX	14:09:01
673	3369.500	LSE	14:09:01
600	3370.500	LSE	14:06:55
576	3371.000	LSE	14:05:40
149	3371.000	LSE	14:05:24
552	3371.000	LSE	14:05:24
713	3369.500	LSE	14:05:03
360	3369.500	CHIX	14:05:03
303	3369.500	CHIX	14:05:03
165	3366.500	LSE	14:00:57
250	3366.500	LSE	14:00:57
240	3366.500	LSE	14:00:57
4	3366.500	LSE	14:00:57
615	3367.000	LSE	14:00:57
236	3369.000	BATE	13:59:19
185	3369.000	BATE	13:59:19
67	3369.000	BATE	13:59:19
39	3369.000	BATE	13:59:19
23	3369.000	BATE	13:59:19
618	3369.500	LSE	13:59:19
24	3369.000	BATE	13:59:19
37	3369.000	BATE	13:59:19
18	3369.000	BATE	13:59:19
34	3369.000	BATE	13:59:19
589	3370.500	LSE	13:57:30
31	3370.500	LSE	13:57:30
37	3370.500	LSE	13:57:30
216	3371.000	LSE	13:57:24
163	3371.000	LSE	13:57:24
333	3371.000	CHIX	13:57:22
276	3371.000	CHIX	13:57:08
27	3371.000	LSE	13:56:40
32	3371.000	LSE	13:56:37
34	3371.000	LSE	13:56:37
19	3371.000	LSE	13:56:37
144	3371.000	LSE	13:56:37
694	3370.500	LSE	13:55:44
664	3370.000	LSE	13:53:37
575	3370.500	LSE	13:52:00
662	3370.500	CHIX	13:52:00
168	3369.500	LSE	13:50:04
250	3369.500	LSE	13:49:48
270	3369.500	LSE	13:49:48
652	3369.500	LSE	13:49:48
751	3368.500	LSE	13:48:45
729	3369.000	LSE	13:48:43
110	3369.000	BATE	13:48:43
552	3369.000	BATE	13:48:43
612	3367.500	LSE	13:45:36
524	3368.000	CHIX	13:45:34
99	3368.000	CHIX	13:45:34
76	3368.000	LSE	13:45:34
502	3368.000	LSE	13:45:34
510	3368.500	LSE	13:44:14
95	3368.500	LSE	13:44:14
592	3368.500	LSE	13:41:34
100	3368.500	LSE	13:41:34
615	3370.000	LSE	13:40:28
1	3370.000	BATE	13:40:28
353	3370.000	CHIX	13:40:28
599	3370.000	BATE	13:40:28
320	3370.000	CHIX	13:39:10
165	3370.000	LSE	13:38:05
250	3370.000	LSE	13:38:05
162	3370.000	LSE	13:38:05
28	3370.000	LSE	13:38:05
319	3369.500	LSE	13:38:05
165	3369.500	LSE	13:38:05
162	3369.500	LSE	13:38:05
160	3370.000	LSE	13:38:05
468	3370.000	LSE	13:38:05
410	3370.000	CHIX	13:38:05
274	3370.000	CHIX	13:37:02
182	3370.000	CHIX	13:37:02
397	3370.000	CHIX	13:36:14
391	3370.000	LSE	13:35:42
316	3370.000	LSE	13:35:42
619	3370.000	LSE	13:35:05
715	3369.500	LSE	13:33:15
111	3370.000	LSE	13:32:18
751	3370.000	CHIX	13:32:18
71	3370.000	BATE	13:32:18
615	3370.000	LSE	13:32:18
30	3370.000	BATE	13:32:18
599	3370.000	BATE	13:32:18
284	3369.500	LSE	13:30:50
1035	3369.500	LSE	13:30:50
46	3369.500	LSE	13:30:28
98	3369.000	LSE	13:29:33
106	3369.000	CHIX	13:29:07
130	3369.000	LSE	13:27:52
707	3369.000	LSE	13:24:44
12	3370.000	BATE	13:19:20
44	3370.000	BATE	13:19:20
36	3370.000	BATE	13:19:20
51	3370.000	BATE	13:19:20
69	3370.000	BATE	13:19:20
16	3370.000	BATE	13:19:20
147	3370.000	BATE	13:19:20
276	3370.000	BATE	13:19:20
141	3369.500	LSE	13:18:13
250	3369.500	LSE	13:18:13
139	3369.500	LSE	13:18:13
685	3368.500	LSE	13:15:55
15	3368.500	LSE	13:15:55
93	3369.000	CHIX	13:15:54
512	3369.000	CHIX	13:15:54
100	3369.000	LSE	13:15:54
542	3369.000	LSE	13:15:54
76	3369.000	CHIX	13:15:54
579	3369.500	LSE	13:13:56
651	3369.500	LSE	13:11:05
671	3370.000	LSE	13:10:58
703	3367.000	LSE	13:08:13
513	3368.000	LSE	13:08:12
27	3368.000	LSE	13:08:12
42	3368.000	LSE	13:08:12
629	3367.500	LSE	13:07:00
19	3367.500	LSE	13:07:00
715	3368.000	LSE	13:05:54
278	3368.500	CHIX	13:04:50
285	3368.500	CHIX	13:04:50
655	3368.500	LSE	13:04:50
597	3368.500	BATE	13:04:50
81	3368.500	CHIX	13:04:50
577	3367.500	LSE	12:59:51
632	3369.000	LSE	12:58:04
616	3369.500	LSE	12:57:34
640	3370.000	LSE	12:57:01
73	3370.000	CHIX	12:57:01
626	3370.000	CHIX	12:57:01
657	3369.500	LSE	12:55:28
628	3369.500	LSE	12:53:38
426	3370.000	LSE	12:53:02
164	3370.000	LSE	12:53:02
61	3370.000	BATE	12:53:02
584	3370.000	BATE	12:53:02
627	3370.000	LSE	12:49:33
587	3368.500	CHIX	12:48:24
694	3368.500	LSE	12:48:24
686	3368.500	LSE	12:44:58
447	3369.500	LSE	12:43:41
106	3369.500	LSE	12:43:41
50	3369.500	LSE	12:43:41
199	3370.500	LSE	12:40:59
506	3370.500	LSE	12:40:59
683	3370.500	CHIX	12:40:59
280	3370.500	LSE	12:39:58
67	3370.500	LSE	12:39:37
345	3370.500	LSE	12:39:37
597	3370.000	BATE	12:38:09
87	3370.000	BATE	12:38:09
219	3370.500	LSE	12:38:03
461	3370.500	LSE	12:38:03
670	3369.000	LSE	12:34:59
615	3369.000	LSE	12:33:54
714	3368.000	LSE	12:32:21
585	3368.500	LSE	12:32:20
30	3368.500	LSE	12:32:20
633	3368.500	CHIX	12:32:20
29	3368.500	CHIX	12:32:20
117	3368.000	LSE	12:31:12
536	3368.000	LSE	12:31:12
630	3368.500	LSE	12:25:46
44	3369.000	CHIX	12:24:55
619	3369.000	CHIX	12:24:55
629	3369.000	LSE	12:23:43
219	3369.000	LSE	12:23:03
150	3369.000	LSE	12:23:03
148	3369.000	LSE	12:23:03
250	3369.000	LSE	12:23:03
439	3369.500	BATE	12:23:03
201	3369.500	BATE	12:23:03
144	3369.500	LSE	12:23:03
903	3369.500	LSE	12:23:03
577	3366.500	LSE	12:16:50
619	3366.500	CHIX	12:16:50
53	3367.000	LSE	12:14:25
600	3367.000	LSE	12:14:25
690	3367.500	LSE	12:11:50
586	3368.000	LSE	12:10:40
183	3370.500	LSE	12:10:04
165	3370.500	LSE	12:10:04
417	3370.500	CHIX	12:10:04
182	3370.500	CHIX	12:09:48
152	3370.500	LSE	12:09:44
137	3370.500	LSE	12:09:16
5	3370.500	LSE	12:09:15
668	3370.000	LSE	12:07:37
642	3370.500	LSE	12:06:39
375	3368.000	BATE	12:04:24
200	3368.000	BATE	12:04:24
75	3368.000	BATE	12:04:24
25	3368.000	BATE	12:04:24
584	3369.000	LSE	12:04:24
278	3369.000	CHIX	12:04:24
94	3369.000	CHIX	12:04:24
143	3369.000	CHIX	12:04:24
75	3369.000	CHIX	12:04:24
374	3370.500	LSE	12:01:57
35	3370.500	LSE	12:01:57
300	3370.500	LSE	12:01:57
704	3372.000	LSE	12:01:42
482	3372.500	LSE	11:59:58
13	3372.500	LSE	11:59:54
22	3372.500	LSE	11:59:18
41	3372.500	LSE	11:59:16
105	3372.500	LSE	11:59:16
93	3373.000	LSE	11:58:21
29	3373.000	LSE	11:58:18
74	3373.000	LSE	11:58:18
23	3373.000	LSE	11:58:17
57	3373.000	LSE	11:58:17
126	3373.000	LSE	11:58:17
10	3373.000	LSE	11:58:09
26	3373.000	LSE	11:58:09
11	3373.000	LSE	11:58:09
19	3373.000	LSE	11:58:09
76	3373.000	LSE	11:58:08
72	3373.000	LSE	11:58:08
28	3373.000	LSE	11:58:08
29	3373.000	LSE	11:58:04
96	3373.000	LSE	11:58:03
67	3373.000	LSE	11:58:02
122	3373.000	LSE	11:58:02
83	3373.000	LSE	11:58:01
246	3373.000	LSE	11:58:01
681	3372.500	CHIX	11:56:50
191	3373.500	BATE	11:55:56
184	3373.500	BATE	11:55:56
93	3373.500	BATE	11:55:56
22	3373.500	BATE	11:55:45
108	3373.500	BATE	11:55:45
368	3374.000	LSE	11:55:30
47	3374.000	LSE	11:55:30
226	3374.000	LSE	11:55:30
639	3374.500	LSE	11:55:21
591	3373.500	LSE	11:53:10
360	3376.000	LSE	11:50:57
269	3376.000	LSE	11:50:57
653	3376.000	LSE	11:49:13
622	3376.000	CHIX	11:49:13
584	3376.500	LSE	11:47:59
585	3376.000	LSE	11:47:00
30	3377.500	LSE	11:43:53
230	3377.500	LSE	11:43:53
148	3377.500	LSE	11:43:53
150	3377.500	LSE	11:43:53
30	3377.500	LSE	11:43:53
252	3377.500	LSE	11:43:53
448	3377.500	LSE	11:43:53
348	3376.000	CHIX	11:40:48
131	3376.000	CHIX	11:40:47
51	3376.000	CHIX	11:40:47
58	3376.000	CHIX	11:40:46
14	3376.000	CHIX	11:40:46
578	3376.000	BATE	11:40:45
66	3376.000	BATE	11:40:45
241	3376.000	LSE	11:40:45
452	3376.000	LSE	11:40:45
597	3376.000	LSE	11:38:46
480	3376.500	LSE	11:36:57
190	3376.500	LSE	11:36:57
695	3378.000	LSE	11:35:41
42	3379.000	LSE	11:34:46
466	3379.000	CHIX	11:34:46
96	3379.000	LSE	11:34:46
154	3379.000	CHIX	11:34:46
489	3379.000	LSE	11:34:46
625	3378.000	LSE	11:32:52
690	3378.000	LSE	11:31:45
560	3379.000	LSE	11:30:42
26	3379.000	LSE	11:30:42
706	3380.000	LSE	11:29:36
230	3379.000	LSE	11:28:32
516	3379.000	LSE	11:28:32
177	3379.000	LSE	11:28:32
631	3379.500	BATE	11:27:44
518	3380.500	CHIX	11:26:26
57	3380.500	CHIX	11:26:26
368	3381.000	LSE	11:26:18
299	3381.000	LSE	11:26:18
425	3382.500	LSE	11:25:09
227	3382.500	LSE	11:25:09
616	3383.000	LSE	11:24:51
670	3383.500	LSE	11:24:16
486	3383.000	LSE	11:23:04
158	3383.000	LSE	11:23:04
671	3383.000	LSE	11:22:31
542	3383.500	LSE	11:21:36
162	3383.500	LSE	11:21:17
9	3383.500	LSE	11:21:17
655	3383.500	LSE	11:20:43
505	3383.000	LSE	11:19:40
249	3383.000	CHIX	11:19:40
392	3383.000	LSE	11:19:40
461	3383.000	CHIX	11:19:40
123	3383.500	LSE	11:19:32
689	3379.500	BATE	11:16:19
693	3379.500	LSE	11:16:19
56	3379.000	LSE	11:13:57
615	3380.000	LSE	11:12:20
6	3380.000	LSE	11:12:09
688	3380.000	CHIX	11:12:09
671	3381.500	LSE	11:08:02
343	3382.000	LSE	11:07:44
263	3382.000	LSE	11:07:44
670	3381.500	LSE	11:05:06
705	3382.000	LSE	11:05:02
696	3382.000	CHIX	11:05:02
688	3378.000	LSE	11:02:02
58	3378.000	BATE	11:02:02
600	3378.000	BATE	11:02:02
674	3376.500	LSE	10:58:51
677	3378.000	CHIX	10:56:17
35	3378.000	CHIX	10:56:17
710	3378.500	LSE	10:56:13
676	3376.000	LSE	10:54:27
706	3376.500	LSE	10:52:44
5	3377.000	LSE	10:50:18
344	3377.000	LSE	10:50:18
42	3377.000	LSE	10:50:13
322	3377.000	LSE	10:50:11
650	3379.500	LSE	10:49:54
15	3379.500	LSE	10:49:54
164	3380.500	LSE	10:48:32
354	3380.500	LSE	10:48:32
88	3380.500	LSE	10:48:32
585	3380.500	BATE	10:48:32
619	3380.500	CHIX	10:48:32
578	3381.500	LSE	10:45:32
486	3381.500	LSE	10:45:11
26	3381.500	LSE	10:45:03
202	3381.500	LSE	10:45:03
433	3381.500	LSE	10:42:25
92	3381.500	LSE	10:42:25
25	3381.500	LSE	10:42:14
26	3381.500	LSE	10:42:14
1	3381.000	CHIX	10:41:17
640	3381.000	CHIX	10:40:27
612	3381.500	LSE	10:40:27
601	3380.500	LSE	10:37:45
99	3380.500	LSE	10:37:45
25	3380.500	LSE	10:37:43
382	3380.500	LSE	10:37:17
89	3380.500	LSE	10:37:17
89	3380.500	LSE	10:37:11
614	3381.000	LSE	10:34:45
528	3381.000	CHIX	10:34:45
666	3381.000	BATE	10:34:45
148	3381.000	CHIX	10:33:39
418	3381.500	LSE	10:33:38
253	3381.500	LSE	10:33:38
322	3382.000	LSE	10:31:51
356	3382.000	LSE	10:31:51
675	3383.000	LSE	10:30:49
572	3382.500	LSE	10:30:08
618	3381.500	LSE	10:28:06
705	3379.000	LSE	10:26:55
623	3379.500	BATE	10:26:41
318	3379.500	CHIX	10:26:41
27	3379.500	CHIX	10:26:41
272	3379.500	CHIX	10:26:41
44	3379.500	CHIX	10:26:41
612	3379.500	LSE	10:26:41
47	3379.500	CHIX	10:26:41
250	3378.000	LSE	10:22:59
150	3378.000	LSE	10:22:59
675	3378.000	LSE	10:22:59
690	3378.000	LSE	10:22:59
628	3377.500	LSE	10:21:42
6	3376.500	LSE	10:20:49
140	3377.000	LSE	10:19:15
514	3377.000	LSE	10:19:15
3	3377.000	LSE	10:19:15
484	3376.500	CHIX	10:18:28
30	3376.500	CHIX	10:18:28
148	3376.500	CHIX	10:18:27
622	3377.000	LSE	10:18:27
32	3377.000	LSE	10:18:27
703	3376.000	LSE	10:17:04
520	3378.500	LSE	10:15:49
98	3378.500	LSE	10:15:49
642	3379.000	LSE	10:15:47
140	3380.500	LSE	10:13:37
98	3380.500	LSE	10:13:37
150	3380.500	LSE	10:13:37
25	3380.500	LSE	10:13:36
26	3380.500	LSE	10:13:32
25	3380.500	LSE	10:13:29
26	3380.500	LSE	10:13:28
25	3380.500	LSE	10:13:28
106	3380.500	LSE	10:13:23
48	3379.500	CHIX	10:12:54
472	3379.500	CHIX	10:12:54
1	3379.500	CHIX	10:12:54
25	3379.500	CHIX	10:12:47
26	3379.500	CHIX	10:12:47
25	3379.500	CHIX	10:12:47
25	3379.500	CHIX	10:12:47
206	3381.500	LSE	10:10:59
226	3381.500	LSE	10:10:59
152	3381.500	LSE	10:10:59
660	3381.500	BATE	10:10:59
25	3381.500	LSE	10:10:59
585	3383.000	LSE	10:09:28
702	3384.000	LSE	10:07:33
591	3385.500	CHIX	10:06:59
625	3385.500	LSE	10:06:59
607	3385.500	LSE	10:04:38
621	3386.000	LSE	10:04:14
568	3382.000	LSE	10:01:54
102	3382.000	LSE	10:01:54
598	3382.000	CHIX	10:01:00
626	3382.500	LSE	10:00:50
537	3383.000	BATE	09:59:33
94	3383.000	BATE	09:59:33
640	3384.000	LSE	09:59:15
667	3385.500	LSE	09:57:02
591	3383.000	LSE	09:54:51
626	3383.000	CHIX	09:54:51
619	3383.000	LSE	09:52:56
11	3383.000	LSE	09:52:56
689	3386.000	LSE	09:50:34
570	3386.000	BATE	09:49:05
640	3386.500	LSE	09:49:05
308	3387.500	LSE	09:48:11
393	3387.500	LSE	09:48:11
591	3387.000	LSE	09:47:16
671	3387.000	CHIX	09:47:16
9	3386.500	CHIX	09:46:41
714	3387.000	LSE	09:46:05
20	3387.500	LSE	09:44:39
274	3387.500	LSE	09:44:39
26	3387.500	LSE	09:44:39
25	3387.500	LSE	09:44:36
250	3387.500	LSE	09:44:30
26	3387.500	LSE	09:43:26
79	3387.500	LSE	09:43:26
162	3387.500	LSE	09:43:26
51	3387.500	LSE	09:43:22
116	3387.500	LSE	09:43:13
26	3387.500	LSE	09:43:10
26	3387.500	LSE	09:43:10
25	3387.500	LSE	09:43:07
25	3387.500	LSE	09:43:06
26	3387.500	LSE	09:43:05
25	3387.500	LSE	09:43:03
290	3390.000	LSE	09:40:20
290	3390.000	LSE	09:40:20
243	3390.500	CHIX	09:39:35
386	3390.500	CHIX	09:39:35
592	3391.000	LSE	09:39:30
670	3391.500	LSE	09:38:14
595	3391.000	LSE	09:36:02
250	3391.500	LSE	09:34:59
670	3391.500	LSE	09:34:59
701	3391.500	BATE	09:34:59
656	3392.000	LSE	09:33:02
338	3392.500	CHIX	09:32:55
333	3392.500	CHIX	09:32:55
634	3392.500	LSE	09:32:55
51	3392.500	LSE	09:32:55
26	3392.500	LSE	09:32:55
695	3393.000	LSE	09:30:57
603	3392.500	LSE	09:29:45
712	3391.000	LSE	09:28:01
170	3389.500	CHIX	09:27:00
455	3389.500	CHIX	09:27:00
160	3388.500	LSE	09:25:06
114	3388.500	LSE	09:25:06
220	3389.000	LSE	09:25:06
103	3389.000	LSE	09:25:06
686	3388.500	LSE	09:25:06
616	3386.500	LSE	09:23:50
654	3387.000	LSE	09:23:14
352	3387.500	BATE	09:23:12
348	3387.500	BATE	09:23:12
12	3387.000	LSE	09:21:10
339	3387.000	LSE	09:21:09
180	3387.000	LSE	09:21:09
63	3387.000	LSE	09:21:07
90	3389.500	CHIX	09:19:49
600	3389.500	CHIX	09:19:49
378	3389.500	LSE	09:19:44
150	3389.500	LSE	09:19:44
77	3389.500	LSE	09:19:42
639	3390.000	LSE	09:18:42
643	3389.000	LSE	09:16:59
497	3389.500	CHIX	09:14:48
710	3389.500	LSE	09:14:48
110	3389.500	CHIX	09:14:48
639	3390.500	BATE	09:14:05
673	3390.500	LSE	09:12:11
597	3391.500	LSE	09:09:39
25	3391.500	LSE	09:09:39
622	3395.000	LSE	09:09:25
664	3395.000	CHIX	09:08:41
699	3396.000	LSE	09:08:14
672	3396.000	LSE	09:06:42
162	3395.500	LSE	09:06:11
104	3395.500	LSE	09:06:11
116	3395.500	LSE	09:06:11
124	3395.000	LSE	09:05:51
144	3395.000	LSE	09:05:48
320	3394.000	LSE	09:05:03
15	3394.000	LSE	09:05:02
205	3394.000	LSE	09:05:02
125	3394.000	LSE	09:05:02
3	3394.500	BATE	09:05:02
13	3394.500	BATE	09:05:02
563	3394.500	BATE	09:05:01
193	3394.500	LSE	09:05:00
184	3394.500	LSE	09:05:00
300	3394.500	LSE	09:05:00
580	3395.000	LSE	09:04:59
599	3395.000	CHIX	09:04:59
446	3392.500	CHIX	09:03:20
615	3391.000	LSE	09:02:07
692	3388.500	LSE	09:00:16
585	3388.000	LSE	08:58:29
250	3389.000	LSE	08:57:06
226	3388.000	BATE	08:57:06
166	3389.000	LSE	08:57:06
200	3389.000	LSE	08:57:06
604	3389.000	LSE	08:57:06
3	3389.500	CHIX	08:57:02
696	3389.500	CHIX	08:56:57
602	3388.500	LSE	08:55:21
405	3388.000	BATE	08:54:39
653	3389.000	LSE	08:53:52
599	3389.000	LSE	08:52:57
613	3389.000	CHIX	08:52:07
622	3389.500	LSE	08:51:58
653	3383.000	LSE	08:49:24
213	3384.500	LSE	08:47:50
498	3384.500	LSE	08:47:50
618	3385.500	BATE	08:47:09
680	3384.500	LSE	08:46:08
62	3386.000	LSE	08:45:58
568	3386.000	LSE	08:45:58
635	3386.000	CHIX	08:45:58
694	3385.000	LSE	08:44:40
325	3382.000	LSE	08:41:51
332	3382.000	LSE	08:41:51
25	3382.000	LSE	08:41:51
25	3382.000	LSE	08:41:50
461	3384.500	LSE	08:41:43
196	3384.500	LSE	08:41:43
678	3384.500	LSE	08:41:17
415	3379.500	BATE	08:39:23
22	3379.500	BATE	08:39:23
112	3379.500	CHIX	08:39:23
47	3379.500	CHIX	08:39:23
442	3379.500	CHIX	08:39:23
51	3379.500	LSE	08:39:23
97	3379.500	BATE	08:39:23
97	3379.500	CHIX	08:39:23
109	3379.500	BATE	08:39:23
548	3379.500	LSE	08:39:23
627	3378.000	LSE	08:38:22
664	3377.500	LSE	08:38:01
485	3376.500	LSE	08:36:00
214	3376.500	LSE	08:36:00
185	3378.500	LSE	08:35:57
81	3378.500	LSE	08:35:57
102	3378.500	LSE	08:35:57
105	3378.500	LSE	08:35:57
250	3378.500	LSE	08:35:57
336	3378.500	CHIX	08:35:57
537	3378.500	LSE	08:35:57
237	3378.500	CHIX	08:35:57
26	3378.500	LSE	08:35:33
26	3378.500	LSE	08:35:32
26	3378.500	LSE	08:35:32
34	3378.500	LSE	08:35:28
26	3378.500	LSE	08:35:28
3	3373.000	LSE	08:33:46
300	3373.000	LSE	08:33:45
411	3373.000	LSE	08:33:45
671	3373.500	LSE	08:33:33
198	3373.000	LSE	08:33:08
685	3374.500	LSE	08:32:12
669	3374.500	CHIX	08:32:12
585	3374.000	LSE	08:31:22
688	3374.000	LSE	08:31:22
613	3370.500	LSE	08:30:01
587	3371.500	LSE	08:29:12
696	3372.000	BATE	08:28:14
432	3372.500	LSE	08:28:13
136	3372.500	LSE	08:28:13
26	3372.500	LSE	08:28:13
686	3372.500	LSE	08:27:59
601	3372.500	CHIX	08:27:59
33	3370.000	CHIX	08:26:54
35	3370.000	CHIX	08:26:51
26	3370.000	CHIX	08:26:49
111	3370.500	LSE	08:26:36
600	3370.500	LSE	08:26:36
506	3370.500	LSE	08:26:04
174	3370.500	LSE	08:26:04
14	3368.000	CHIX	08:25:30
52	3368.000	CHIX	08:25:29
628	3367.500	LSE	08:24:49
90	3368.500	LSE	08:24:12
577	3368.500	LSE	08:24:12
666	3369.000	LSE	08:23:46
663	3370.500	LSE	08:22:22
631	3369.000	LSE	08:21:19
26	3369.000	LSE	08:21:16
26	3369.000	LSE	08:21:15
282	3370.000	BATE	08:21:05
40	3370.000	BATE	08:21:05
287	3370.000	BATE	08:21:05
694	3370.000	CHIX	08:21:05
626	3370.500	LSE	08:21:01
686	3371.000	LSE	08:20:25
660	3372.500	LSE	08:19:47
103	3371.000	LSE	08:19:17
25	3371.000	LSE	08:19:17
64	3371.500	LSE	08:19:13
659	3371.500	LSE	08:19:13
738	3373.000	LSE	08:19:09
669	3373.000	LSE	08:18:56
586	3373.500	CHIX	08:18:50
611	3370.500	LSE	08:17:16
9	3372.000	LSE	08:16:32
600	3372.000	LSE	08:16:32
572	3372.500	LSE	08:16:29
648	3373.000	LSE	08:16:13
49	3373.000	LSE	08:16:13
631	3373.500	LSE	08:15:47
590	3373.500	BATE	08:15:42
10	3373.500	BATE	08:15:40
89	3373.500	BATE	08:15:40
677	3374.000	LSE	08:15:40
103	3368.000	LSE	08:14:53
150	3368.000	LSE	08:14:49
600	3368.500	CHIX	08:14:32
580	3368.500	LSE	08:13:05
111	3373.000	CHIX	08:12:00
610	3373.000	LSE	08:12:00
320	3373.000	CHIX	08:12:00
32	3373.000	CHIX	08:12:00
108	3373.000	CHIX	08:12:00
670	3373.500	LSE	08:11:29
511	3374.000	LSE	08:11:27
121	3374.000	LSE	08:11:27
402	3372.500	CHIX	08:10:49
878	3372.500	LSE	08:10:49
223	3372.500	CHIX	08:10:49
589	3372.500	BATE	08:10:49
208	3373.000	LSE	08:10:48
495	3373.000	LSE	08:10:48
638	3373.000	LSE	08:10:48
47	3373.000	LSE	08:10:19
148	3362.500	LSE	08:08:01
467	3362.500	LSE	08:08:01
678	3366.000	LSE	08:08:01
591	3367.500	LSE	08:07:18
661	3367.500	LSE	08:06:39
203	3368.000	CHIX	08:06:04
497	3368.000	CHIX	08:06:04
626	3369.000	LSE	08:06:00
652	3367.500	LSE	08:05:03
792	3368.500	LSE	08:05:03
673	3368.500	BATE	08:05:03
19	3369.000	CHIX	08:05:03
336	3369.000	CHIX	08:05:03
189	3369.000	CHIX	08:05:03
668	3369.000	LSE	08:05:03
86	3369.000	CHIX	08:05:03
668	3369.000	LSE	08:05:03
25	3369.000	LSE	08:05:03
39	3364.000	LSE	08:04:24
600	3364.000	LSE	08:04:24
581	3363.000	LSE	08:04:07
587	3363.500	LSE	08:04:07
699	3364.000	LSE	08:04:07
296	3356.500	LSE	08:02:46
276	3356.500	LSE	08:02:46
122	3357.000	BATE	08:02:45
260	3357.000	BATE	08:02:45
326	3357.000	BATE	08:02:45
677	3358.500	LSE	08:02:45
603	3358.000	CHIX	08:02:45
661	3357.000	LSE	08:02:05
691	3358.000	LSE	08:02:04
266	3358.000	LSE	08:02:04
336	3358.000	LSE	08:02:04
119	3355.500	CHIX	08:01:36
486	3355.500	CHIX	08:01:36
705	3356.000	LSE	08:01:36
875	3351.500	LSE	08:00:46
823	3352.000	LSE	08:00:46
608	3352.000	LSE	08:00:46
700	3352.500	LSE	08:00:46
636	3352.500	LSE	08:00:46
608	3352.500	LSE	08:00:40

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

POSQLLFLLZLBBBE

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53