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

18th Feb 2022 07:00

RNS Number : 0583C

British American Tobacco PLC

18 February 2022

British American Tobacco p.l.c.

18 February 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	17 February 2022
Number of ordinary shares of 25 pence each purchased:	280,000
Highest price paid per share (pence):	3438.50p
Lowest price paid per share (pence):	3384.50p
Volume weighted average price paid per share (pence):	3,408.4170p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 163,105,718 of its shares in Treasury. The Company has 2,293,515,941 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 16 February 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	17/02/2022	200,000	3,408.2737	LSE
British American Tobacco p.l.c.	GB0002875804	17/02/2022	36,000	3,409.0690	CHIX
British American Tobacco p.l.c.	GB0002875804	17/02/2022	44,000	3,408.5350	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	ExecutionTime
240	3424.500	LSE	16:23:33
250	3424.500	LSE	16:23:33
56	3425.000	BATE	16:23:23
507	3424.500	LSE	16:22:44
39	3426.000	CHIX	16:22:12
361	3426.000	LSE	16:22:12
100	3426.000	LSE	16:22:12
64	3426.000	LSE	16:22:07
42	3426.500	BATE	16:21:10
31	3428.000	CHIX	16:20:51
588	3428.500	LSE	16:20:35
21	3428.500	BATE	16:20:16
21	3428.500	BATE	16:20:09
52	3429.500	CHIX	16:19:37
540	3429.500	LSE	16:19:20
531	3429.500	LSE	16:18:29
503	3430.000	LSE	16:17:58
601	3429.500	LSE	16:17:02
44	3431.000	BATE	16:16:32
508	3431.500	LSE	16:16:32
47	3431.500	CHIX	16:16:32
45	3431.500	BATE	16:16:32
41	3432.000	BATE	16:16:32
513	3432.000	LSE	16:15:18
46	3431.000	CHIX	16:14:12
514	3431.500	LSE	16:14:00
47	3428.500	CHIX	16:11:54
47	3430.000	BATE	16:11:13
26	3430.000	CHIX	16:09:34
7	3430.000	CHIX	16:09:34
12	3430.000	CHIX	16:09:34
509	3430.500	LSE	16:09:33
616	3432.000	LSE	16:08:01
42	3432.000	BATE	16:08:01
44	3432.000	CHIX	16:08:01
40	3430.500	BATE	16:05:38
113	3431.000	LSE	16:05:38
466	3431.000	LSE	16:05:38
47	3431.000	CHIX	16:05:38
32	3431.000	CHIX	16:05:38
17	3431.000	CHIX	16:05:38
43	3428.500	BATE	16:04:16
584	3428.500	LSE	16:04:16
44	3428.500	BATE	16:04:16
592	3429.000	LSE	16:04:10
106	3428.500	LSE	16:01:39
30	3428.500	LSE	16:01:30
172	3428.500	LSE	16:01:30
247	3428.500	LSE	16:01:30
52	3426.000	CHIX	16:00:03
505	3426.500	LSE	16:00:01
32	3426.500	BATE	15:59:35
6	3426.500	BATE	15:59:35
11	3426.500	BATE	15:59:35
103	3426.500	LSE	15:58:18
52	3426.500	CHIX	15:58:18
431	3426.500	LSE	15:58:18
467	3427.000	LSE	15:56:50
14	3427.000	LSE	15:56:50
75	3427.000	LSE	15:56:26
48	3427.500	CHIX	15:56:06
47	3429.000	CHIX	15:56:06
533	3429.000	LSE	15:56:04
45	3429.000	BATE	15:56:04
49	3426.500	BATE	15:54:11
500	3427.000	LSE	15:54:11
85	3423.500	LSE	15:52:25
153	3423.500	LSE	15:52:25
325	3423.500	LSE	15:52:25
46	3423.000	CHIX	15:51:46
322	3423.500	LSE	15:51:33
122	3423.500	LSE	15:51:33
156	3423.500	LSE	15:51:33
403	3424.000	LSE	15:51:25
196	3424.000	LSE	15:51:25
294	3424.000	LSE	15:51:25
246	3424.000	LSE	15:51:25
120	3423.500	BATE	15:50:51
97	3423.500	CHIX	15:50:51
74	3422.000	LSE	15:50:15
118	3422.500	BATE	15:50:01
82	3422.500	CHIX	15:50:01
106	3422.000	BATE	15:49:22
496	3421.500	LSE	15:49:16
124	3422.000	BATE	15:49:12
96	3420.500	CHIX	15:48:05
613	3420.000	LSE	15:47:06
116	3420.500	BATE	15:47:05
93	3421.500	CHIX	15:46:59
115	3421.500	BATE	15:46:48
86	3423.000	CHIX	15:46:47
83	3423.000	CHIX	15:46:47
174	3424.000	LSE	15:46:37
433	3424.000	LSE	15:46:33
30	3419.500	BATE	15:45:38
323	3421.500	LSE	15:45:38
277	3421.500	LSE	15:45:38
123	3421.500	BATE	15:45:30
119	3422.000	CHIX	15:45:14
12	3422.000	CHIX	15:45:14
13	3422.500	BATE	15:45:05
79	3422.500	LSE	15:45:05
58	3422.500	LSE	15:45:05
83	3422.500	LSE	15:45:05
126	3422.500	BATE	15:45:05
296	3422.500	LSE	15:45:05
98	3422.500	BATE	15:45:05
85	3423.000	CHIX	15:44:58
576	3422.500	LSE	15:43:30
140	3421.500	BATE	15:43:01
75	3421.500	CHIX	15:43:01
16	3421.500	CHIX	15:43:01
4	3422.000	BATE	15:43:01
108	3421.500	BATE	15:43:01
125	3422.500	LSE	15:42:48
446	3422.500	LSE	15:42:48
92	3422.500	CHIX	15:42:48
14	3423.000	BATE	15:41:53
22	3423.000	BATE	15:41:53
21	3423.000	BATE	15:41:53
45	3423.000	BATE	15:41:53
9	3423.000	BATE	15:41:53
120	3423.000	BATE	15:41:53
580	3423.500	LSE	15:41:53
1	3423.500	CHIX	15:41:53
79	3423.500	CHIX	15:41:53
34	3423.500	LSE	15:41:07
476	3423.500	LSE	15:41:00
93	3424.000	CHIX	15:40:37
4	3424.000	CHIX	15:40:37
91	3423.500	CHIX	15:40:32
15	3424.000	BATE	15:39:51
117	3424.000	BATE	15:39:51
548	3424.000	LSE	15:39:51
17	3424.000	BATE	15:39:51
81	3424.000	BATE	15:39:51
109	3424.000	BATE	15:39:51
2	3424.000	BATE	15:39:51
90	3424.500	CHIX	15:39:35
594	3424.500	LSE	15:38:29
101	3424.500	BATE	15:38:29
89	3424.500	CHIX	15:38:29
48	3424.500	CHIX	15:38:14
117	3425.500	BATE	15:37:56
104	3425.500	CHIX	15:37:56
601	3426.000	LSE	15:37:52
18	3426.000	CHIX	15:37:31
132	3425.500	BATE	15:36:52
529	3426.500	LSE	15:36:52
119	3426.500	BATE	15:36:52
1	3427.000	BATE	15:36:25
138	3427.000	CHIX	15:36:21
20	3427.000	CHIX	15:36:21
89	3425.500	BATE	15:35:35
26	3425.500	BATE	15:35:35
66	3425.500	CHIX	15:35:35
4	3426.000	CHIX	15:35:29
76	3426.000	CHIX	15:35:29
22	3425.500	CHIX	15:35:05
587	3426.000	LSE	15:35:02
52	3425.500	BATE	15:34:36
59	3425.500	BATE	15:34:22
283	3426.500	LSE	15:34:22
277	3426.500	LSE	15:34:22
128	3427.000	BATE	15:34:22
46	3427.500	CHIX	15:33:58
50	3427.500	CHIX	15:33:58
66	3428.000	BATE	15:33:51
56	3428.000	BATE	15:33:51
491	3428.500	LSE	15:33:51
126	3428.500	LSE	15:33:51
127	3427.500	BATE	15:33:24
510	3427.500	LSE	15:33:24
10	3427.500	BATE	15:33:24
61	3427.500	LSE	15:33:06
47	3426.500	BATE	15:32:47
21	3426.500	CHIX	15:32:47
78	3426.500	CHIX	15:32:47
107	3426.500	CHIX	15:32:45
78	3426.500	CHIX	15:32:45
96	3426.500	BATE	15:32:22
96	3426.500	BATE	15:32:22
24	3426.500	BATE	15:32:22
88	3425.500	CHIX	15:31:29
380	3425.000	LSE	15:31:29
182	3425.000	LSE	15:31:29
109	3425.500	BATE	15:31:29
102	3423.500	BATE	15:31:01
597	3423.500	LSE	15:30:46
98	3423.500	CHIX	15:30:46
77	3424.000	CHIX	15:30:17
11	3424.000	CHIX	15:30:17
120	3422.500	BATE	15:30:00
546	3422.000	LSE	15:29:39
20	3420.500	LSE	15:29:03
87	3420.500	LSE	15:29:03
290	3419.500	LSE	15:28:40
84	3419.500	CHIX	15:28:40
56	3419.500	BATE	15:28:40
50	3419.500	BATE	15:28:40
113	3419.500	BATE	15:28:18
114	3420.000	BATE	15:28:12
17	3420.000	CHIX	15:28:12
20	3420.000	CHIX	15:28:11
88	3420.000	CHIX	15:27:54
129	3420.000	BATE	15:27:54
568	3418.000	LSE	15:26:53
1	3417.500	BATE	15:26:11
94	3417.500	CHIX	15:26:11
585	3417.500	LSE	15:26:00
36	3417.500	CHIX	15:25:42
44	3417.500	CHIX	15:25:42
122	3418.500	BATE	15:25:01
101	3419.000	BATE	15:24:41
14	3419.000	BATE	15:24:41
96	3419.000	CHIX	15:24:41
616	3419.500	LSE	15:24:36
115	3419.500	BATE	15:24:36
118	3419.500	BATE	15:24:09
94	3419.000	CHIX	15:24:03
37	3419.500	CHIX	15:23:49
75	3419.500	CHIX	15:23:49
106	3419.000	BATE	15:23:21
2	3419.000	BATE	15:23:21
156	3419.000	LSE	15:23:18
118	3419.000	BATE	15:23:18
95	3419.000	LSE	15:23:18
259	3419.000	LSE	15:23:18
76	3419.000	CHIX	15:23:03
85	3419.500	CHIX	15:22:49
219	3419.500	LSE	15:22:27
75	3419.500	LSE	15:22:27
297	3419.500	LSE	15:22:25
25	3419.000	BATE	15:22:08
83	3419.000	BATE	15:22:08
2	3419.500	CHIX	15:22:05
519	3419.000	LSE	15:20:33
103	3419.000	BATE	15:20:31
108	3419.500	BATE	15:20:21
13	3420.000	CHIX	15:20:18
86	3420.000	CHIX	15:20:18
188	3419.500	CHIX	15:20:06
7	3419.500	BATE	15:20:06
112	3419.500	BATE	15:20:06
5	3419.500	CHIX	15:20:06
13	3419.500	CHIX	15:20:04
80	3419.500	CHIX	15:20:04
142	3419.500	LSE	15:19:58
880	3419.500	LSE	15:19:58
101	3419.500	BATE	15:19:58
99	3414.000	CHIX	15:18:07
111	3414.000	BATE	15:18:07
91	3414.000	CHIX	15:18:07
477	3415.000	LSE	15:17:54
20	3415.000	LSE	15:17:54
112	3414.000	BATE	15:17:11
104	3414.000	BATE	15:17:11
97	3414.000	CHIX	15:17:11
92	3414.000	CHIX	15:17:11
117	3414.000	BATE	15:17:11
45	3414.000	BATE	15:17:06
4	3414.000	BATE	15:17:06
96	3412.500	CHIX	15:16:04
603	3412.500	LSE	15:16:04
77	3412.500	BATE	15:16:04
83	3412.500	BATE	15:16:04
565	3410.000	LSE	15:14:54
608	3409.000	LSE	15:14:12
99	3409.000	CHIX	15:14:12
123	3409.000	BATE	15:14:12
156	3409.500	BATE	15:13:45
105	3411.000	CHIX	15:13:06
87	3410.500	CHIX	15:12:48
87	3411.000	CHIX	15:12:47
111	3411.000	BATE	15:12:39
117	3411.000	BATE	15:12:39
541	3411.000	LSE	15:12:38
115	3411.500	BATE	15:12:30
95	3411.500	CHIX	15:12:25
6	3412.000	BATE	15:12:24
110	3412.000	BATE	15:12:24
250	3408.500	LSE	15:11:45
290	3408.500	LSE	15:11:45
615	3407.500	LSE	15:11:00
112	3405.500	BATE	15:09:54
7	3406.000	CHIX	15:09:51
100	3406.000	CHIX	15:09:51
142	3406.500	BATE	15:09:38
89	3406.500	CHIX	15:09:38
549	3407.000	LSE	15:09:38
187	3406.000	LSE	15:09:11
22	3406.000	LSE	15:09:11
290	3406.000	LSE	15:09:11
91	3405.000	CHIX	15:08:27
99	3405.500	CHIX	15:07:58
85	3405.500	BATE	15:07:58
19	3405.500	BATE	15:07:58
485	3406.000	LSE	15:07:58
91	3406.000	LSE	15:07:58
107	3406.000	BATE	15:07:25
135	3407.000	CHIX	15:07:20
55	3407.500	BATE	15:07:20
102	3407.500	BATE	15:07:20
98	3407.500	BATE	15:07:20
564	3408.000	LSE	15:07:20
86	3408.000	CHIX	15:07:20
18	3407.500	BATE	15:07:20
110	3408.000	CHIX	15:07:20
164	3407.500	BATE	15:07:20
31	3406.500	LSE	15:06:12
7	3406.500	CHIX	15:06:12
583	3406.500	LSE	15:06:12
109	3406.500	CHIX	15:06:09
14	3406.500	CHIX	15:06:08
115	3406.000	BATE	15:05:48
1	3406.000	BATE	15:05:48
123	3406.000	BATE	15:05:48
58	3405.000	LSE	15:05:26
297	3405.000	LSE	15:05:26
99	3405.500	CHIX	15:05:24
225	3405.000	LSE	15:05:18
550	3405.000	LSE	15:05:10
5	3404.500	CHIX	15:05:10
99	3401.500	CHIX	15:03:03
111	3400.500	BATE	15:03:03
424	3402.500	LSE	15:03:03
81	3402.500	LSE	15:03:03
110	3402.000	BATE	15:02:42
7	3402.000	BATE	15:02:42
108	3402.000	BATE	15:02:32
4	3404.000	CHIX	15:02:19
82	3404.000	CHIX	15:02:19
112	3406.500	BATE	15:02:10
14	3406.500	CHIX	15:02:10
36	3406.500	CHIX	15:02:10
40	3406.500	CHIX	15:02:10
162	3407.000	LSE	15:02:10
59	3407.000	LSE	15:02:10
361	3407.000	LSE	15:02:10
67	3407.500	BATE	15:01:56
25	3407.500	BATE	15:01:56
16	3407.500	BATE	15:01:56
92	3408.000	CHIX	15:01:45
52	3409.000	BATE	15:01:33
51	3409.000	BATE	15:01:33
561	3409.000	LSE	15:01:30
71	3409.500	BATE	15:01:30
6	3409.000	LSE	15:01:30
14	3409.500	BATE	15:01:30
18	3409.500	BATE	15:01:30
67	3409.500	BATE	15:01:30
91	3409.000	CHIX	15:01:28
97	3409.500	CHIX	15:01:25
33	3409.500	BATE	15:01:22
547	3409.500	LSE	15:01:14
19	3407.500	BATE	15:00:08
89	3407.500	BATE	15:00:08
113	3408.000	LSE	15:00:07
1	3408.500	CHIX	15:00:05
136	3408.500	CHIX	15:00:05
22	3408.500	CHIX	15:00:05
400	3408.000	LSE	15:00:00
1	3408.000	BATE	14:59:25
4	3408.500	CHIX	14:59:18
17	3408.500	CHIX	14:59:18
93	3408.000	CHIX	14:59:07
116	3408.000	BATE	14:59:07
88	3408.500	BATE	14:59:02
15	3408.500	BATE	14:59:02
111	3408.500	BATE	14:59:02
588	3408.500	LSE	14:59:02
47	3409.000	BATE	14:58:52
57	3409.000	BATE	14:58:52
58	3409.000	CHIX	14:58:27
36	3409.000	CHIX	14:58:27
590	3409.500	LSE	14:58:24
118	3408.500	BATE	14:57:16
66	3408.500	LSE	14:57:16
85	3408.500	LSE	14:57:16
400	3408.500	LSE	14:57:16
81	3409.000	CHIX	14:57:09
8	3409.500	CHIX	14:57:08
79	3409.500	CHIX	14:57:08
2	3409.500	CHIX	14:57:05
122	3413.500	BATE	14:56:23
142	3413.500	BATE	14:56:21
109	3414.000	BATE	14:56:21
573	3414.000	LSE	14:56:21
22	3414.500	CHIX	14:56:20
22	3414.500	CHIX	14:56:20
63	3414.500	CHIX	14:56:19
22	3414.500	CHIX	14:56:19
306	3414.500	LSE	14:55:29
98	3414.500	LSE	14:55:29
184	3414.500	LSE	14:55:29
85	3415.000	LSE	14:55:27
457	3415.000	LSE	14:55:27
115	3415.000	BATE	14:55:27
123	3415.000	BATE	14:55:27
89	3415.000	CHIX	14:55:27
84	3415.500	CHIX	14:54:37
22	3415.500	CHIX	14:54:37
28	3415.500	CHIX	14:54:31
77	3416.000	BATE	14:54:06
54	3416.000	BATE	14:54:06
95	3416.000	CHIX	14:54:06
106	3416.500	BATE	14:53:57
37	3416.500	BATE	14:53:57
46	3416.500	BATE	14:53:57
450	3417.000	LSE	14:53:56
47	3417.000	LSE	14:53:56
120	3417.500	CHIX	14:53:40
100	3416.000	BATE	14:53:00
1	3416.000	BATE	14:53:00
511	3416.000	LSE	14:52:59
94	3416.000	CHIX	14:52:59
17	3416.000	LSE	14:52:59
250	3415.500	LSE	14:52:12
261	3415.500	LSE	14:52:12
87	3415.000	CHIX	14:52:12
547	3415.500	LSE	14:52:12
100	3415.000	BATE	14:51:51
62	3415.000	BATE	14:51:51
15	3415.000	BATE	14:51:51
47	3415.000	BATE	14:51:51
67	3415.500	CHIX	14:51:43
22	3415.500	CHIX	14:51:43
536	3415.500	LSE	14:51:43
123	3415.000	BATE	14:50:28
1	3416.000	CHIX	14:50:12
26	3416.000	BATE	14:50:12
13	3416.000	CHIX	14:50:12
14	3416.000	BATE	14:50:12
85	3416.000	CHIX	14:50:12
46	3416.000	BATE	14:50:12
37	3416.000	BATE	14:50:12
25	3416.000	CHIX	14:50:10
13	3416.000	BATE	14:50:10
20	3416.000	BATE	14:50:10
22	3416.000	CHIX	14:50:10
11	3416.000	BATE	14:50:10
53	3416.000	BATE	14:50:10
19	3416.000	CHIX	14:50:10
74	3416.000	CHIX	14:50:10
618	3416.500	LSE	14:50:08
401	3417.000	LSE	14:50:03
140	3417.000	LSE	14:50:03
108	3415.500	BATE	14:49:01
540	3416.000	LSE	14:48:47
74	3416.000	LSE	14:48:47
93	3416.500	CHIX	14:48:37
6	3416.500	CHIX	14:48:37
440	3417.000	LSE	14:48:35
129	3417.000	LSE	14:48:35
120	3417.500	BATE	14:48:34
142	3417.500	BATE	14:48:34
7	3417.500	BATE	14:48:34
71	3417.500	BATE	14:48:21
29	3417.500	BATE	14:48:21
551	3418.500	LSE	14:48:08
88	3418.500	BATE	14:48:08
36	3418.500	BATE	14:48:08
62	3419.000	CHIX	14:48:06
50	3419.000	CHIX	14:48:06
103	3419.000	CHIX	14:48:06
22	3419.000	CHIX	14:48:04
505	3419.000	LSE	14:48:03
37	3419.000	LSE	14:48:03
104	3419.000	CHIX	14:48:03
17	3419.000	CHIX	14:47:45
90	3418.000	BATE	14:47:37
16	3418.000	BATE	14:47:37
597	3418.000	LSE	14:47:20
56	3418.500	CHIX	14:47:19
25	3418.500	CHIX	14:47:19
524	3418.500	LSE	14:47:19
96	3419.000	CHIX	14:47:04
120	3419.000	BATE	14:47:04
593	3418.500	LSE	14:46:47
545	3418.500	LSE	14:46:47
128	3419.500	CHIX	14:46:47
115	3417.500	BATE	14:46:22
172	3417.500	BATE	14:46:22
111	3414.000	BATE	14:45:44
90	3409.500	CHIX	14:44:42
28	3409.500	CHIX	14:44:42
55	3409.500	CHIX	14:44:42
104	3409.500	BATE	14:44:42
86	3409.500	CHIX	14:44:04
611	3409.500	LSE	14:44:04
366	3408.500	LSE	14:43:05
145	3408.500	LSE	14:43:05
104	3408.500	BATE	14:42:50
257	3408.500	BATE	14:42:50
76	3409.500	BATE	14:42:47
39	3409.500	BATE	14:42:47
105	3409.500	CHIX	14:42:37
99	3409.500	CHIX	14:42:35
106	3410.500	BATE	14:42:24
577	3410.500	LSE	14:42:13
61	3410.500	CHIX	14:42:13
29	3410.500	CHIX	14:42:13
303	3411.000	LSE	14:42:08
252	3411.000	LSE	14:42:08
86	3411.500	CHIX	14:42:03
568	3412.000	LSE	14:42:01
47	3412.500	CHIX	14:42:00
50	3412.500	CHIX	14:42:00
110	3403.500	BATE	14:40:31
344	3405.000	LSE	14:40:13
172	3405.000	LSE	14:40:13
124	3405.000	BATE	14:40:13
45	3405.000	BATE	14:40:13
99	3405.000	CHIX	14:40:13
90	3405.000	BATE	14:40:00
80	3405.500	CHIX	14:40:00
383	3404.500	LSE	14:39:39
117	3405.000	BATE	14:39:39
129	3406.000	BATE	14:39:18
81	3406.000	CHIX	14:39:18
112	3406.000	BATE	14:39:18
585	3406.000	LSE	14:39:18
114	3406.000	BATE	14:38:49
572	3406.000	LSE	14:38:41
30	3406.500	CHIX	14:38:26
57	3406.500	CHIX	14:38:26
590	3406.000	LSE	14:38:05
88	3406.000	CHIX	14:38:05
89	3406.500	CHIX	14:38:05
112	3406.500	BATE	14:38:05
101	3407.000	BATE	14:38:05
14	3407.000	BATE	14:38:05
532	3407.500	LSE	14:37:37
87	3408.000	CHIX	14:37:33
17	3408.000	CHIX	14:37:33
91	3408.000	CHIX	14:37:09
158	3408.500	BATE	14:37:08
106	3408.500	BATE	14:37:08
99	3408.500	CHIX	14:37:08
89	3408.500	CHIX	14:37:08
560	3407.500	LSE	14:36:40
17	3408.000	CHIX	14:36:36
61	3406.500	BATE	14:36:02
123	3406.500	BATE	14:36:02
59	3406.500	BATE	14:36:02
90	3406.500	CHIX	14:36:02
557	3406.500	LSE	14:36:02
155	3407.000	BATE	14:36:01
1	3407.500	BATE	14:35:59
557	3407.000	LSE	14:35:57
5	3407.500	CHIX	14:35:57
90	3407.500	CHIX	14:35:57
200	3404.500	LSE	14:35:09
200	3404.500	LSE	14:35:09
141	3404.500	LSE	14:35:09
80	3404.500	CHIX	14:34:59
357	3404.000	LSE	14:34:43
10	3404.000	LSE	14:34:43
10	3404.000	LSE	14:34:25
105	3404.000	CHIX	14:34:25
102	3404.000	BATE	14:34:25
392	3404.000	LSE	14:34:25
69	3404.000	LSE	14:34:25
59	3404.000	LSE	14:34:25
96	3404.500	CHIX	14:34:21
38	3405.000	LSE	14:34:07
110	3405.000	BATE	14:34:07
476	3405.000	LSE	14:34:07
110	3405.500	BATE	14:34:06
99	3405.500	CHIX	14:34:06
40	3404.000	LSE	14:33:28
1	3404.500	BATE	14:33:28
106	3404.500	BATE	14:33:28
39	3404.000	LSE	14:33:28
79	3404.000	LSE	14:33:28
184	3404.000	LSE	14:33:28
16	3404.000	LSE	14:33:28
99	3404.000	LSE	14:33:28
8	3404.500	BATE	14:33:28
99	3404.500	BATE	14:33:28
9	3404.500	BATE	14:33:28
279	3405.000	LSE	14:33:28
307	3405.000	LSE	14:33:28
80	3405.500	CHIX	14:33:25
2	3405.500	CHIX	14:33:25
19	3406.500	CHIX	14:33:03
128	3405.500	BATE	14:32:58
565	3405.500	LSE	14:32:58
131	3405.500	BATE	14:32:58
98	3405.500	CHIX	14:32:58
88	3406.000	CHIX	14:32:56
92	3406.000	CHIX	14:32:56
115	3406.500	BATE	14:32:40
5	3406.500	BATE	14:32:40
29	3406.500	CHIX	14:32:28
58	3406.500	CHIX	14:32:28
110	3406.500	BATE	14:32:28
250	3407.500	LSE	14:32:28
250	3408.000	LSE	14:32:28
94	3408.000	LSE	14:32:28
144	3407.500	BATE	14:32:28
521	3408.000	LSE	14:32:28
5	3408.000	LSE	14:32:28
120	3409.000	BATE	14:32:25
86	3409.000	BATE	14:32:25
150	3409.000	BATE	14:32:25
72	3409.000	BATE	14:32:25
80	3405.500	CHIX	14:32:01
94	3406.000	CHIX	14:32:01
176	3406.000	LSE	14:32:01
200	3406.000	LSE	14:32:00
179	3406.000	LSE	14:32:00
33	3406.000	CHIX	14:31:37
100	3406.000	CHIX	14:31:37
340	3406.500	LSE	14:31:31
232	3406.500	LSE	14:31:31
85	3407.000	CHIX	14:31:29
1	3407.000	CHIX	14:31:29
30	3407.000	CHIX	14:31:27
22	3406.500	CHIX	14:31:19
143	3405.000	LSE	14:31:16
127	3406.000	LSE	14:31:07
481	3406.000	LSE	14:31:07
583	3406.500	LSE	14:31:01
194	3402.500	LSE	14:30:41
250	3402.500	LSE	14:30:41
48	3402.000	LSE	14:30:39
506	3401.500	LSE	14:30:32
320	3402.000	LSE	14:30:32
189	3402.000	LSE	14:30:32
250	3401.500	LSE	14:30:27
250	3401.500	LSE	14:30:27
10	3401.500	LSE	14:30:27
19	3402.500	LSE	14:30:25
132	3402.500	LSE	14:30:25
250	3402.000	LSE	14:30:25
26	3402.000	LSE	14:30:25
94	3401.500	LSE	14:30:25
972	3402.500	LSE	14:30:25
132	3402.500	LSE	14:30:25
14	3402.500	LSE	14:30:25
414	3402.500	LSE	14:30:25
69	3402.500	LSE	14:30:25
68	3402.500	LSE	14:30:25
235	3402.500	LSE	14:30:25
500	3402.500	LSE	14:30:25
142	3402.500	LSE	14:30:25
168	3402.500	LSE	14:30:25
250	3402.500	LSE	14:30:25
475	3402.500	LSE	14:30:25
584	3403.000	LSE	14:30:25
521	3403.500	LSE	14:30:25
196	3404.000	LSE	14:30:14
354	3404.000	LSE	14:30:14
47	3405.000	LSE	14:30:12
552	3405.000	LSE	14:30:12
114	3407.500	BATE	14:29:59
80	3408.000	LSE	14:29:59
300	3408.000	LSE	14:29:59
190	3408.000	LSE	14:29:59
93	3408.000	BATE	14:29:45
18	3408.000	BATE	14:29:45
9	3408.500	CHIX	14:29:40
87	3408.500	CHIX	14:29:40
499	3409.500	LSE	14:29:34
115	3409.500	CHIX	14:29:34
146	3409.500	BATE	14:29:30
63	3410.000	BATE	14:29:30
25	3410.000	LSE	14:29:30
259	3410.000	LSE	14:29:30
306	3410.000	LSE	14:29:30
165	3410.000	BATE	14:29:30
120	3410.000	CHIX	14:29:30
111	3410.000	BATE	14:28:44
112	3410.500	BATE	14:28:00
111	3411.000	LSE	14:27:48
359	3411.000	LSE	14:27:48
112	3411.000	LSE	14:27:48
71	3410.500	BATE	14:27:28
159	3410.500	CHIX	14:27:28
19	3410.500	CHIX	14:27:28
84	3409.500	CHIX	14:26:27
614	3410.000	LSE	14:25:29
87	3410.000	CHIX	14:25:29
281	3410.000	LSE	14:25:29
120	3410.000	BATE	14:25:29
83	3410.000	CHIX	14:25:29
88	3410.000	CHIX	14:25:29
4	3410.500	BATE	14:25:11
200	3410.000	LSE	14:25:11
72	3410.500	BATE	14:25:04
101	3410.000	LSE	14:24:41
119	3410.000	BATE	14:23:52
11	3410.500	BATE	14:23:09
11	3410.500	BATE	14:23:09
1	3410.500	BATE	14:23:09
12	3410.500	LSE	14:23:04
88	3410.500	LSE	14:23:04
496	3410.500	LSE	14:23:04
81	3410.500	CHIX	14:23:04
109	3409.500	BATE	14:21:35
12	3409.500	BATE	14:21:35
1	3409.500	BATE	14:21:35
79	3410.000	BATE	14:21:24
50	3410.000	BATE	14:21:24
515	3410.000	LSE	14:21:24
105	3410.000	BATE	14:21:24
109	3410.500	CHIX	14:21:10
18	3410.500	CHIX	14:21:10
3	3410.500	CHIX	14:21:10
93	3409.500	CHIX	14:19:55
106	3410.000	BATE	14:18:25
8	3410.000	BATE	14:18:25
561	3410.000	LSE	14:18:25
86	3410.000	BATE	14:18:25
23	3410.000	BATE	14:18:25
116	3410.500	CHIX	14:18:19
32	3410.500	CHIX	14:18:19
165	3410.500	LSE	14:16:21
391	3410.500	LSE	14:16:21
19	3411.000	CHIX	14:15:53
119	3409.000	BATE	14:14:38
543	3409.500	LSE	14:14:38
87	3409.000	CHIX	14:14:38
39	3409.000	CHIX	14:13:18
76	3409.000	BATE	14:13:16
90	3409.000	CHIX	14:13:15
17	3409.000	BATE	14:12:03
28	3409.000	BATE	14:12:03
58	3409.000	BATE	14:12:03
84	3409.000	CHIX	14:12:03
106	3409.000	BATE	14:12:03
12	3409.000	BATE	14:12:03
589	3409.500	LSE	14:12:02
111	3410.500	LSE	14:12:01
148	3410.500	LSE	14:12:01
277	3410.500	LSE	14:12:01
531	3409.500	LSE	14:11:47
29	3409.500	LSE	14:11:47
123	3409.500	BATE	14:11:47
30	3409.500	LSE	14:09:54
88	3408.500	CHIX	14:08:33
552	3409.500	LSE	14:08:16
80	3409.500	CHIX	14:08:16
93	3409.500	BATE	14:08:16
31	3409.500	BATE	14:08:16
50	3410.500	CHIX	14:07:03
37	3410.500	CHIX	14:07:03
555	3410.500	LSE	14:06:53
113	3410.500	BATE	14:06:53
83	3410.500	BATE	14:05:52
50	3410.500	BATE	14:05:52
55	3410.500	BATE	14:05:52
6	3410.500	CHIX	14:05:00
81	3410.500	CHIX	14:05:00
17	3410.500	CHIX	14:05:00
200	3410.000	BATE	14:04:40
502	3410.500	LSE	14:04:06
141	3410.500	CHIX	14:03:55
100	3410.500	BATE	14:03:55
508	3411.000	LSE	14:02:12
551	3411.000	LSE	14:02:12
54	3411.000	LSE	14:02:12
83	3411.000	CHIX	14:02:12
41	3411.000	LSE	14:01:32
398	3411.500	LSE	14:01:27
173	3411.500	LSE	14:01:27
101	3410.000	BATE	14:00:25
100	3410.000	BATE	14:00:25
13	3410.000	BATE	14:00:25
249	3410.500	LSE	14:00:20
406	3410.500	LSE	14:00:20
314	3410.500	LSE	13:59:57
2	3410.500	LSE	13:59:57
61	3410.500	CHIX	13:59:57
26	3410.500	CHIX	13:59:57
22	3410.500	CHIX	13:59:57
1	3410.500	BATE	13:59:37
105	3410.500	BATE	13:59:37
18	3410.500	CHIX	13:58:39
74	3410.500	CHIX	13:58:39
561	3409.500	LSE	13:56:16
87	3409.500	CHIX	13:56:16
111	3409.500	BATE	13:56:16
535	3409.500	LSE	13:54:55
89	3409.500	CHIX	13:54:55
105	3409.500	BATE	13:54:55
100	3410.000	CHIX	13:54:54
23	3410.000	CHIX	13:54:54
583	3409.500	LSE	13:53:16
109	3409.500	BATE	13:53:16
8	3409.500	BATE	13:53:16
105	3409.500	BATE	13:53:16
118	3409.500	BATE	13:51:55
523	3409.500	LSE	13:51:55
86	3409.000	CHIX	13:50:29
88	3409.500	CHIX	13:50:29
510	3409.500	LSE	13:50:29
59	3409.500	LSE	13:50:29
47	3409.500	BATE	13:49:22
89	3409.500	CHIX	13:49:22
56	3409.500	BATE	13:49:22
433	3409.000	LSE	13:48:24
609	3409.500	LSE	13:47:07
94	3409.500	CHIX	13:47:07
106	3409.500	BATE	13:47:07
102	3407.500	BATE	13:45:14
108	3409.500	BATE	13:44:35
571	3409.500	LSE	13:44:35
81	3409.500	BATE	13:44:35
40	3409.500	BATE	13:44:35
38	3409.500	BATE	13:44:35
64	3409.500	BATE	13:44:35
81	3410.500	CHIX	13:43:48
17	3410.500	CHIX	13:43:48
24	3410.500	CHIX	13:42:48
125	3410.500	CHIX	13:42:48
83	3410.000	CHIX	13:41:49
618	3408.500	LSE	13:41:22
122	3408.000	BATE	13:40:00
82	3409.000	CHIX	13:39:49
124	3409.500	BATE	13:39:49
121	3409.500	BATE	13:39:49
99	3409.000	CHIX	13:37:24
616	3409.500	LSE	13:37:23
15	3410.000	BATE	13:37:23
288	3410.000	BATE	13:37:23
83	3409.500	CHIX	13:37:23
103	3409.500	BATE	13:37:23
104	3409.500	CHIX	13:34:17
515	3409.500	LSE	13:34:17
81	3409.500	CHIX	13:34:17
564	3409.500	LSE	13:32:47
15	3409.500	CHIX	13:32:47
119	3409.500	BATE	13:32:47
103	3409.500	BATE	13:32:47
74	3409.500	CHIX	13:32:47
57	3404.500	CHIX	13:29:29
42	3404.500	CHIX	13:29:29
118	3405.500	BATE	13:28:38
31	3405.500	LSE	13:28:38
470	3405.500	LSE	13:28:38
119	3405.500	BATE	13:28:38
86	3405.500	CHIX	13:28:38
90	3407.000	CHIX	13:26:03
59	3407.000	BATE	13:26:03
62	3407.000	BATE	13:26:03
439	3407.500	LSE	13:25:03
150	3407.500	LSE	13:25:03
96	3407.500	CHIX	13:25:03
103	3407.000	BATE	13:23:19
36	3407.500	BATE	13:23:14
135	3407.500	BATE	13:23:14
151	3407.000	LSE	13:22:44
416	3407.000	LSE	13:22:44
99	3407.000	CHIX	13:22:44
496	3406.500	LSE	13:21:36
528	3407.000	LSE	13:21:28
23	3407.000	CHIX	13:21:28
37	3407.000	CHIX	13:21:28
38	3407.000	CHIX	13:21:22
121	3407.500	BATE	13:21:14
88	3408.000	CHIX	13:21:14
18	3406.500	CHIX	13:20:33
54	3404.000	CHIX	13:16:54
79	3404.000	BATE	13:16:54
39	3404.000	BATE	13:16:54
525	3404.500	LSE	13:15:16
71	3405.500	CHIX	13:14:57
26	3405.500	CHIX	13:14:57
111	3406.000	BATE	13:14:57
124	3406.500	BATE	13:12:17
84	3406.500	CHIX	13:12:17
101	3406.500	BATE	13:12:17
80	3407.000	CHIX	13:11:09
301	3406.000	LSE	13:10:03
262	3406.000	LSE	13:10:03
96	3407.500	CHIX	13:07:11
86	3408.000	BATE	13:07:08
26	3408.000	BATE	13:07:03
540	3408.000	LSE	13:07:00
202	3408.500	LSE	13:04:53
370	3408.500	LSE	13:04:53
100	3409.500	BATE	13:04:53
104	3409.500	BATE	13:04:53
15	3409.500	CHIX	13:04:53
80	3409.500	CHIX	13:04:52
503	3409.500	LSE	13:04:52
88	3409.500	CHIX	13:04:52
589	3408.000	LSE	13:02:19
71	3407.500	BATE	13:01:30
596	3407.500	LSE	13:01:29
110	3407.500	BATE	13:01:29
29	3407.500	CHIX	13:01:29
64	3407.500	CHIX	13:01:29
48	3407.500	BATE	12:57:40
53	3407.500	BATE	12:57:40
93	3408.000	CHIX	12:57:40
104	3408.500	BATE	12:57:40
109	3408.500	BATE	12:57:40
76	3409.000	BATE	12:57:19
59	3409.000	CHIX	12:57:17
22	3409.000	CHIX	12:57:17
150	3409.000	BATE	12:57:17
22	3409.000	CHIX	12:54:36
320	3409.000	LSE	12:54:27
185	3409.000	LSE	12:54:27
91	3409.000	CHIX	12:54:27
542	3409.000	LSE	12:51:36
20	3409.500	CHIX	12:51:33
11	3409.500	CHIX	12:51:33
1	3409.500	CHIX	12:51:33
17	3409.500	CHIX	12:51:33
96	3409.000	CHIX	12:49:17
84	3409.000	CHIX	12:49:17
357	3410.000	LSE	12:49:15
250	3409.500	LSE	12:49:15
509	3409.500	LSE	12:49:15
116	3409.500	BATE	12:49:15
120	3409.500	BATE	12:49:15
119	3410.000	BATE	12:49:15
36	3408.500	CHIX	12:45:43
18	3408.500	CHIX	12:45:33
131	3408.500	CHIX	12:45:22
19	3408.500	BATE	12:43:52
111	3408.500	BATE	12:43:52
107	3408.500	BATE	12:43:52
31	3409.000	CHIX	12:41:35
88	3408.500	BATE	12:41:10
315	3409.500	LSE	12:40:31
229	3409.500	LSE	12:40:31
45	3410.000	CHIX	12:40:23
71	3410.000	CHIX	12:40:23
23	3408.500	BATE	12:39:23
78	3408.500	BATE	12:39:23
124	3408.500	BATE	12:39:23
274	3409.500	LSE	12:38:49
96	3409.500	CHIX	12:38:49
22	3409.500	LSE	12:38:49
301	3409.500	LSE	12:38:49
107	3409.500	LSE	12:37:11
541	3409.500	LSE	12:37:11
88	3409.500	CHIX	12:37:11
98	3410.000	CHIX	12:37:06
101	3407.500	BATE	12:35:14
120	3407.500	BATE	12:35:14
106	3407.500	BATE	12:33:10
525	3408.000	LSE	12:33:09
96	3408.000	CHIX	12:33:09
35	3408.000	CHIX	12:33:09
58	3408.000	CHIX	12:32:51
498	3407.000	LSE	12:31:09
137	3407.000	BATE	12:31:09
164	3406.500	BATE	12:28:40
94	3406.500	CHIX	12:28:40
505	3405.500	LSE	12:26:15
26	3405.500	LSE	12:26:15
30	3406.000	BATE	12:25:57
100	3406.000	BATE	12:25:57
104	3405.500	BATE	12:25:57
103	3405.500	CHIX	12:25:57
91	3404.500	CHIX	12:22:33
491	3405.000	LSE	12:22:23
68	3405.000	LSE	12:22:23
99	3403.000	CHIX	12:20:10
577	3403.000	LSE	12:18:30
106	3403.000	BATE	12:18:30
105	3402.500	BATE	12:17:00
99	3403.000	CHIX	12:16:29
103	3405.000	BATE	12:14:43
85	3405.000	CHIX	12:14:43
570	3405.500	LSE	12:14:18
85	3406.000	CHIX	12:13:27
117	3406.000	BATE	12:13:27
101	3406.000	BATE	12:10:32
496	3406.500	LSE	12:10:14
58	3407.500	CHIX	12:09:16
126	3407.500	BATE	12:09:16
97	3408.000	CHIX	12:09:16
514	3408.500	LSE	12:09:16
44	3408.500	LSE	12:09:16
122	3408.500	BATE	12:09:16
100	3408.500	BATE	12:06:54
523	3409.000	LSE	12:06:54
90	3409.000	CHIX	12:06:54
125	3408.500	BATE	12:06:54
97	3409.000	CHIX	12:06:54
106	3410.000	BATE	12:05:32
104	3409.500	BATE	12:05:32
82	3409.000	CHIX	12:05:32
1	3409.000	CHIX	12:05:32
111	3408.500	BATE	12:04:01
78	3408.000	LSE	12:04:01
113	3408.000	LSE	12:04:01
420	3408.000	LSE	12:04:01
96	3408.000	CHIX	12:04:01
23	3408.000	CHIX	12:04:01
562	3399.500	LSE	11:59:47
100	3400.000	BATE	11:59:05
96	3400.000	CHIX	11:59:05
507	3401.000	LSE	11:59:03
22	3401.000	LSE	11:59:03
88	3401.000	CHIX	11:59:03
238	3398.500	LSE	11:56:26
226	3398.500	LSE	11:56:26
56	3398.000	LSE	11:56:26
96	3399.000	CHIX	11:56:26
116	3398.500	BATE	11:56:26
562	3399.000	LSE	11:56:26
48	3398.500	CHIX	11:54:55
49	3398.500	CHIX	11:54:22
109	3399.000	BATE	11:54:21
80	3398.000	CHIX	11:53:13
122	3399.000	BATE	11:52:52
224	3399.500	LSE	11:52:19
364	3399.500	LSE	11:52:19
113	3400.500	BATE	11:50:17
1	3401.000	CHIX	11:50:10
100	3401.000	CHIX	11:50:09
19	3401.000	CHIX	11:50:09
110	3401.000	LSE	11:50:08
116	3401.000	BATE	11:50:08
120	3401.000	BATE	11:50:08
467	3401.000	LSE	11:50:08
23	3399.500	CHIX	11:44:28
75	3399.500	CHIX	11:44:28
530	3400.500	LSE	11:44:25
93	3400.500	CHIX	11:44:25
97	3400.500	BATE	11:44:25
15	3400.500	BATE	11:44:25
124	3401.500	BATE	11:42:53
124	3402.000	LSE	11:41:49
415	3402.000	LSE	11:41:49
122	3402.500	BATE	11:41:47
102	3402.500	BATE	11:41:47
127	3402.500	BATE	11:41:47
559	3403.000	LSE	11:41:06
47	3403.000	CHIX	11:41:06
43	3403.000	CHIX	11:41:06
23	3403.500	CHIX	11:40:03
8	3403.500	CHIX	11:39:27
19	3403.500	CHIX	11:39:27
86	3403.000	CHIX	11:38:46
8	3402.000	CHIX	11:37:06
88	3400.000	CHIX	11:36:03
599	3400.000	LSE	11:35:00
81	3399.500	CHIX	11:33:46
118	3399.500	BATE	11:33:46
67	3398.000	CHIX	11:31:31
86	3398.000	BATE	11:31:31
21	3398.000	BATE	11:31:31
16	3398.000	CHIX	11:31:31
583	3398.500	LSE	11:31:31
150	3399.500	CHIX	11:30:08
123	3399.500	BATE	11:30:08
350	3399.500	LSE	11:30:08
258	3399.500	LSE	11:30:08
109	3399.500	BATE	11:30:08
19	3398.000	CHIX	11:26:58
79	3398.000	CHIX	11:26:58
35	3398.500	BATE	11:26:58
74	3398.500	BATE	11:26:58
124	3398.500	BATE	11:26:58
103	3398.500	BATE	11:26:58
588	3399.000	LSE	11:26:22
98	3400.500	CHIX	11:24:00
572	3398.500	LSE	11:21:45
126	3398.500	CHIX	11:21:45
123	3398.500	BATE	11:21:45
116	3399.000	CHIX	11:21:38
120	3398.500	BATE	11:20:52
488	3395.500	LSE	11:17:21
42	3395.500	LSE	11:17:21
114	3394.500	BATE	11:16:38
499	3395.000	LSE	11:16:15
113	3396.000	CHIX	11:15:53
18	3396.000	CHIX	11:15:53
19	3395.500	CHIX	11:15:13
159	3393.000	LSE	11:13:15
51	3394.000	BATE	11:13:15
52	3394.000	BATE	11:13:14
17	3394.000	BATE	11:13:14
509	3397.000	LSE	11:13:04
90	3397.000	CHIX	11:13:04
104	3397.000	BATE	11:13:04
93	3397.000	CHIX	11:13:04
102	3395.000	BATE	11:10:39
5	3395.000	BATE	11:10:39
80	3395.000	CHIX	11:10:39
103	3395.000	BATE	11:10:39
27	3395.000	CHIX	11:09:53
67	3395.000	CHIX	11:09:53
123	3395.000	BATE	11:08:36
96	3394.000	CHIX	11:07:21
185	3394.000	LSE	11:06:47
168	3394.000	LSE	11:06:47
226	3394.000	LSE	11:06:47
111	3394.000	BATE	11:06:47
106	3394.000	BATE	11:03:55
524	3395.000	LSE	11:03:05
112	3395.000	BATE	11:03:05
99	3395.500	CHIX	11:02:42
119	3397.000	BATE	11:02:00
101	3397.000	BATE	11:02:00
92	3397.000	CHIX	11:02:00
1	3394.500	BATE	10:59:19
93	3395.000	CHIX	10:59:11
109	3395.500	BATE	10:58:35
90	3395.500	CHIX	10:58:35
526	3395.000	LSE	10:57:38
89	3394.500	CHIX	10:56:59
101	3395.000	BATE	10:56:58
1	3392.500	CHIX	10:55:08
136	3392.500	BATE	10:55:08
121	3392.500	LSE	10:55:07
486	3392.500	LSE	10:55:07
540	3392.500	LSE	10:55:07
67	3392.500	LSE	10:54:51
590	3392.000	LSE	10:53:39
44	3390.000	CHIX	10:52:28
15	3389.000	LSE	10:52:11
545	3389.500	LSE	10:51:19
610	3389.500	LSE	10:51:19
496	3390.000	LSE	10:51:13
274	3390.000	LSE	10:51:03
283	3390.000	LSE	10:51:03
113	3390.500	BATE	10:51:01
89	3390.500	CHIX	10:51:01
115	3389.500	BATE	10:49:40
122	3390.000	BATE	10:48:14
553	3390.500	LSE	10:48:14
36	3390.500	CHIX	10:48:14
54	3390.500	CHIX	10:48:14
91	3390.500	CHIX	10:46:47
102	3391.000	BATE	10:46:13
117	3392.000	LSE	10:45:45
250	3392.000	LSE	10:45:45
140	3391.500	LSE	10:45:45
591	3392.000	LSE	10:45:45
186	3392.000	LSE	10:45:45
113	3392.000	LSE	10:45:45
17	3391.000	LSE	10:45:05
225	3391.000	LSE	10:45:05
25	3391.000	LSE	10:45:05
336	3391.000	LSE	10:44:38
260	3391.000	LSE	10:44:38
211	3391.000	LSE	10:44:38
250	3391.000	LSE	10:44:38
122	3389.500	BATE	10:43:57
102	3390.000	CHIX	10:43:37
102	3389.000	BATE	10:42:07
143	3389.000	BATE	10:42:07
79	3389.500	CHIX	10:41:59
19	3389.500	CHIX	10:41:59
110	3389.500	CHIX	10:41:00
55	3389.500	CHIX	10:40:46
38	3389.500	CHIX	10:40:46
9	3388.500	CHIX	10:35:37
100	3388.500	CHIX	10:35:37
107	3388.500	BATE	10:35:37
68	3388.500	LSE	10:35:37
494	3388.500	LSE	10:35:37
113	3388.500	BATE	10:35:37
87	3389.000	CHIX	10:33:40
25	3389.000	BATE	10:33:40
80	3389.000	BATE	10:33:40
111	3389.500	BATE	10:32:14
112	3389.500	BATE	10:32:14
18	3389.500	CHIX	10:31:04
459	3389.500	LSE	10:31:04
78	3389.500	LSE	10:31:04
27	3389.500	CHIX	10:30:26
69	3389.500	CHIX	10:30:26
92	3388.500	CHIX	10:29:02
120	3389.000	BATE	10:29:02
89	3388.500	CHIX	10:29:02
423	3390.000	LSE	10:28:44
146	3390.000	LSE	10:28:44
106	3389.500	BATE	10:25:28
3	3389.500	BATE	10:25:28
84	3391.500	CHIX	10:23:41
122	3391.500	BATE	10:23:41
616	3393.000	LSE	10:23:15
76	3393.000	CHIX	10:21:29
22	3393.000	CHIX	10:21:29
64	3393.500	BATE	10:21:15
52	3393.500	BATE	10:21:15
26	3394.000	BATE	10:21:14
92	3394.000	BATE	10:21:14
36	3394.000	BATE	10:21:14
31	3394.000	BATE	10:21:14
47	3394.000	BATE	10:21:14
8	3394.000	BATE	10:21:14
497	3394.500	LSE	10:21:14
96	3394.500	CHIX	10:21:14
88	3394.500	CHIX	10:20:39
115	3395.500	BATE	10:18:12
105	3395.500	BATE	10:18:12
105	3397.000	CHIX	10:17:30
22	3397.000	CHIX	10:17:30
153	3396.500	LSE	10:17:30
440	3396.500	LSE	10:17:30
139	3397.000	BATE	10:15:37
28	3397.000	BATE	10:15:37
99	3398.000	CHIX	10:15:27
83	3398.000	BATE	10:15:27
31	3398.000	BATE	10:15:27
503	3398.500	LSE	10:15:27
95	3398.500	CHIX	10:15:27
108	3398.500	BATE	10:15:27
47	3398.500	LSE	10:15:27
82	3394.000	CHIX	10:10:54
386	3394.500	LSE	10:10:34
232	3394.500	LSE	10:10:34
98	3394.000	CHIX	10:08:48
116	3394.000	BATE	10:08:48
80	3394.000	CHIX	10:08:48
603	3395.000	LSE	10:08:48
111	3395.000	BATE	10:08:48
84	3396.000	CHIX	10:06:23
115	3394.500	BATE	10:04:50
528	3395.000	LSE	10:04:50
90	3396.000	CHIX	10:04:43
91	3397.500	CHIX	10:04:14
100	3397.500	BATE	10:03:51
138	3397.500	BATE	10:03:51
143	3397.500	LSE	10:03:48
386	3397.500	LSE	10:03:48
90	3397.500	BATE	10:02:24
92	3397.500	CHIX	10:00:20
569	3398.500	LSE	10:00:19
106	3398.500	BATE	10:00:19
91	3398.500	CHIX	10:00:19
124	3398.500	BATE	10:00:19
1	3397.500	BATE	09:58:36
118	3397.000	BATE	09:57:08
589	3398.000	LSE	09:57:02
3	3398.000	LSE	09:57:02
148	3398.000	CHIX	09:56:29
89	3398.000	CHIX	09:56:22
544	3398.000	LSE	09:55:53
131	3398.000	BATE	09:55:53
35	3398.500	BATE	09:52:23
81	3398.500	CHIX	09:52:23
91	3398.500	CHIX	09:52:23
82	3398.500	BATE	09:52:23
86	3399.000	LSE	09:52:00
496	3399.000	LSE	09:52:00
600	3399.500	LSE	09:51:55
94	3400.500	CHIX	09:51:52
111	3398.500	BATE	09:50:33
12	3398.500	BATE	09:50:33
75	3398.500	BATE	09:50:33
77	3398.500	BATE	09:50:33
42	3398.500	BATE	09:50:33
30	3398.500	BATE	09:50:33
501	3399.500	LSE	09:50:32
95	3399.500	LSE	09:50:32
92	3399.500	CHIX	09:50:14
117	3398.500	LSE	09:50:12
436	3398.500	LSE	09:50:12
83	3391.500	CHIX	09:46:29
1	3391.000	CHIX	09:45:05
250	3391.500	LSE	09:45:04
357	3391.500	LSE	09:45:04
128	3391.000	BATE	09:45:04
70	3391.000	BATE	09:45:04
31	3391.000	BATE	09:45:04
9	3391.000	BATE	09:45:04
9	3391.000	BATE	09:45:04
34	3391.000	BATE	09:45:04
70	3391.000	BATE	09:45:04
112	3391.000	BATE	09:45:04
525	3391.500	LSE	09:45:04
88	3390.000	CHIX	09:42:25
82	3390.000	CHIX	09:42:25
81	3388.500	CHIX	09:41:05
54	3389.000	LSE	09:40:37
109	3389.000	LSE	09:40:37
250	3389.000	LSE	09:40:37
200	3388.500	LSE	09:40:37
609	3384.500	LSE	09:37:15
108	3385.000	BATE	09:36:14
37	3385.500	LSE	09:36:14
121	3385.500	LSE	09:36:14
175	3385.500	LSE	09:36:13
256	3385.500	LSE	09:36:13
96	3390.000	CHIX	09:35:47
530	3390.000	LSE	09:35:47
50	3391.000	CHIX	09:35:34
30	3391.000	CHIX	09:35:34
2	3391.500	BATE	09:35:34
57	3391.500	BATE	09:35:34
54	3391.500	BATE	09:35:34
575	3392.500	LSE	09:35:11
549	3392.500	LSE	09:33:20
61	3392.500	CHIX	09:33:20
88	3392.500	CHIX	09:33:20
541	3393.500	LSE	09:32:59
22	3394.000	CHIX	09:32:42
181	3394.000	LSE	09:32:27
698	3394.000	LSE	09:32:27
67	3393.000	LSE	09:32:05
67	3393.000	LSE	09:32:05
3	3393.000	LSE	09:32:05
207	3391.500	LSE	09:31:52
250	3392.000	LSE	09:31:49
280	3392.000	LSE	09:31:49
223	3392.000	LSE	09:31:49
11	3391.000	LSE	09:31:49
27	3392.000	LSE	09:31:49
250	3392.000	LSE	09:31:49
278	3392.000	LSE	09:31:49
250	3392.000	LSE	09:31:49
548	3391.000	LSE	09:31:49
112	3391.000	BATE	09:31:49
189	3392.000	LSE	09:31:12
392	3392.000	LSE	09:31:12
558	3392.000	LSE	09:31:12
540	3392.000	LSE	09:30:30
23	3392.000	LSE	09:29:59
11	3392.500	BATE	09:29:52
96	3392.500	BATE	09:29:52
11	3392.500	BATE	09:29:52
89	3393.500	CHIX	09:29:50
500	3394.500	LSE	09:29:50
17	3394.500	LSE	09:29:50
124	3394.500	BATE	09:29:50
2	3395.000	LSE	09:29:44
250	3395.000	LSE	09:29:44
280	3395.000	LSE	09:29:44
217	3395.000	LSE	09:29:37
72	3395.500	CHIX	09:28:33
13	3395.500	CHIX	09:28:18
62	3396.500	BATE	09:28:17
16	3396.500	BATE	09:28:17
110	3396.500	BATE	09:28:17
80	3396.500	CHIX	09:28:17
2	3396.500	CHIX	09:28:17
12	3396.500	CHIX	09:28:17
83	3396.500	CHIX	09:28:17
41	3396.500	BATE	09:28:17
190	3396.500	LSE	09:28:17
364	3396.500	LSE	09:28:17
1	3395.500	BATE	09:25:30
96	3396.000	CHIX	09:25:18
115	3396.500	CHIX	09:25:18
119	3396.000	BATE	09:24:11
503	3396.500	LSE	09:24:10
330	3395.000	LSE	09:22:01
68	3395.500	CHIX	09:21:52
89	3395.500	CHIX	09:21:52
29	3395.500	CHIX	09:21:52
574	3396.000	LSE	09:21:49
119	3395.500	BATE	09:20:57
176	3395.500	BATE	09:20:57
86	3395.500	CHIX	09:20:40
521	3396.000	LSE	09:20:40
89	3395.500	BATE	09:19:45
13	3395.500	BATE	09:19:45
42	3395.500	CHIX	09:19:31
171	3395.500	CHIX	09:19:31
596	3394.000	LSE	09:17:36
535	3393.500	LSE	09:16:30
710	3394.500	LSE	09:16:30
576	3395.000	LSE	09:16:20
95	3392.500	CHIX	09:15:32
527	3392.500	LSE	09:15:32
516	3392.500	LSE	09:15:32
89	3392.500	CHIX	09:15:32
10	3392.500	CHIX	09:15:32
476	3392.000	LSE	09:15:00
294	3391.500	LSE	09:14:23
375	3391.500	LSE	09:14:18
307	3391.500	LSE	09:14:18
147	3391.000	LSE	09:14:12
249	3391.000	LSE	09:14:10
340	3390.000	LSE	09:14:09
22	3390.500	LSE	09:14:09
168	3390.500	LSE	09:14:09
94	3390.500	LSE	09:14:09
74	3390.500	LSE	09:14:09
198	3390.500	LSE	09:14:05
273	3391.500	LSE	09:14:04
250	3391.500	LSE	09:14:04
526	3390.500	LSE	09:14:04
516	3391.000	LSE	09:14:04
432	3391.500	LSE	09:14:00
539	3391.000	LSE	09:13:25
108	3392.500	BATE	09:12:31
22	3394.500	CHIX	09:12:13
452	3394.500	LSE	09:11:45
129	3394.500	LSE	09:11:45
108	3395.000	BATE	09:11:33
84	3395.000	CHIX	09:11:33
82	3396.000	CHIX	09:11:31
70	3396.500	LSE	09:10:52
290	3396.500	LSE	09:10:52
205	3396.500	LSE	09:10:52
108	3397.000	BATE	09:10:31
40	3397.500	LSE	09:10:31
501	3397.500	LSE	09:10:31
87	3397.500	CHIX	09:10:31
148	3398.000	CHIX	09:10:31
166	3397.000	BATE	09:08:13
589	3397.500	LSE	09:08:13
5	3398.500	BATE	09:08:11
100	3398.500	BATE	09:08:11
80	3399.500	CHIX	09:07:44
48	3399.500	CHIX	09:07:44
49	3399.500	CHIX	09:07:44
566	3398.000	LSE	09:07:02
86	3398.000	CHIX	09:07:02
18	3398.000	CHIX	09:07:02
382	3399.000	LSE	09:06:37
132	3399.000	LSE	09:06:37
6	3399.500	CHIX	09:06:31
82	3399.500	LSE	09:06:30
516	3399.500	LSE	09:06:30
18	3398.500	CHIX	09:05:59
5	3395.000	CHIX	09:05:01
22	3395.000	CHIX	09:05:01
22	3394.500	CHIX	09:05:01
554	3394.000	LSE	09:03:40
58	3395.000	BATE	09:02:46
38	3395.000	BATE	09:02:46
18	3395.000	BATE	09:02:46
19	3395.500	CHIX	09:02:45
79	3395.500	CHIX	09:02:45
510	3396.500	LSE	09:02:45
22	3397.000	CHIX	09:01:43
98	3397.000	CHIX	09:01:43
34	3397.000	BATE	09:01:43
8	3397.000	BATE	09:01:43
33	3397.000	BATE	09:01:43
42	3397.000	BATE	09:01:43
167	3397.000	BATE	09:01:43
105	3397.000	BATE	09:01:43
6	3398.000	BATE	09:01:30
509	3397.500	LSE	09:01:29
22	3398.000	CHIX	09:00:35
570	3398.500	LSE	09:00:21
167	3398.500	LSE	09:00:21
371	3398.500	LSE	09:00:21
22	3396.000	CHIX	08:59:45
194	3396.000	CHIX	08:59:43
22	3396.000	CHIX	08:59:42
530	3396.000	LSE	08:59:41
393	3394.000	LSE	08:56:49
130	3394.000	LSE	08:56:49
91	3395.000	CHIX	08:56:13
543	3395.500	LSE	08:55:51
100	3400.500	BATE	08:55:29
97	3401.000	CHIX	08:55:29
405	3401.500	LSE	08:54:37
172	3401.500	LSE	08:54:37
82	3402.500	CHIX	08:53:52
83	3404.000	CHIX	08:53:48
121	3404.000	BATE	08:53:48
507	3404.500	LSE	08:53:46
91	3406.500	CHIX	08:52:54
95	3406.500	CHIX	08:52:54
527	3407.500	LSE	08:52:34
103	3406.500	BATE	08:51:50
575	3408.000	LSE	08:51:28
88	3407.500	CHIX	08:49:33
103	3407.500	BATE	08:49:33
111	3407.000	BATE	08:49:33
119	3407.500	BATE	08:49:33
97	3407.500	CHIX	08:49:33
88	3407.500	CHIX	08:49:33
505	3407.500	LSE	08:49:33
86	3408.500	CHIX	08:49:23
595	3400.000	LSE	08:46:44
123	3402.000	BATE	08:45:49
96	3404.000	CHIX	08:44:56
201	3405.500	LSE	08:44:56
309	3405.500	LSE	08:44:56
98	3405.500	CHIX	08:44:56
27	3406.500	BATE	08:43:37
80	3406.500	BATE	08:43:37
86	3408.000	CHIX	08:43:17
319	3408.500	LSE	08:43:17
123	3408.500	BATE	08:43:17
105	3408.500	LSE	08:43:17
23	3408.500	LSE	08:42:54
155	3408.500	LSE	08:42:54
105	3409.500	BATE	08:42:20
84	3410.000	CHIX	08:42:16
499	3410.500	LSE	08:41:20
99	3410.500	CHIX	08:40:53
73	3410.500	BATE	08:40:53
35	3410.500	BATE	08:40:53
123	3410.500	BATE	08:40:53
83	3410.500	CHIX	08:40:53
117	3411.000	CHIX	08:40:53
559	3410.500	LSE	08:40:30
34	3411.500	CHIX	08:40:04
61	3411.500	CHIX	08:40:04
615	3410.500	LSE	08:39:12
558	3411.000	LSE	08:38:32
94	3405.500	CHIX	08:37:49
596	3409.000	LSE	08:36:57
574	3408.500	LSE	08:36:04
93	3409.500	CHIX	08:35:04
94	3409.500	CHIX	08:35:04
56	3410.500	BATE	08:34:45
45	3410.500	BATE	08:34:45
122	3410.500	BATE	08:34:45
111	3410.500	BATE	08:34:45
135	3411.000	CHIX	08:34:37
140	3411.000	BATE	08:34:37
203	3411.000	LSE	08:33:50
326	3411.000	LSE	08:33:50
26	3411.500	LSE	08:33:26
457	3411.500	LSE	08:33:26
26	3411.500	LSE	08:33:26
11	3412.500	CHIX	08:33:24
116	3412.500	CHIX	08:33:24
28	3410.500	BATE	08:32:30
77	3410.500	BATE	08:32:30
47	3410.500	CHIX	08:32:30
2	3410.500	BATE	08:32:30
65	3410.500	CHIX	08:32:30
120	3411.000	BATE	08:32:30
547	3406.000	LSE	08:31:10
93	3409.000	CHIX	08:30:33
521	3409.000	LSE	08:30:33
95	3409.500	CHIX	08:30:32
89	3410.500	CHIX	08:30:27
534	3402.500	LSE	08:28:43
541	3403.500	LSE	08:28:08
33	3403.500	LSE	08:28:08
580	3404.500	LSE	08:27:04
115	3408.000	LSE	08:25:58
81	3408.000	LSE	08:25:58
266	3408.000	LSE	08:25:58
61	3408.000	LSE	08:25:58
31	3408.000	LSE	08:25:58
5	3408.500	CHIX	08:25:48
89	3408.500	CHIX	08:25:46
104	3409.500	BATE	08:25:43
256	3411.500	LSE	08:25:29
250	3411.500	LSE	08:25:29
85	3411.000	CHIX	08:25:29
184	3415.500	LSE	08:24:31
336	3415.500	LSE	08:24:31
75	3415.500	CHIX	08:24:31
24	3415.500	CHIX	08:24:31
116	3418.000	BATE	08:23:48
85	3419.500	LSE	08:23:37
438	3419.500	LSE	08:23:37
76	3420.000	CHIX	08:23:34
15	3420.000	CHIX	08:23:34
103	3420.000	BATE	08:23:34
112	3421.500	BATE	08:22:34
149	3422.000	LSE	08:22:31
428	3422.000	LSE	08:22:31
42	3423.000	CHIX	08:22:16
105	3423.000	CHIX	08:22:16
101	3423.500	BATE	08:22:16
32	3423.000	CHIX	08:22:16
53	3423.000	CHIX	08:22:16
87	3423.500	BATE	08:22:16
15	3423.500	BATE	08:22:16
89	3424.000	CHIX	08:21:35
84	3424.000	CHIX	08:21:35
542	3425.000	LSE	08:21:20
86	3425.500	CHIX	08:21:20
123	3423.000	BATE	08:19:26
538	3424.000	LSE	08:19:26
99	3424.000	CHIX	08:19:26
105	3423.500	BATE	08:18:32
97	3424.000	CHIX	08:18:32
600	3425.000	LSE	08:18:32
47	3421.000	CHIX	08:17:09
48	3421.000	CHIX	08:17:09
540	3422.500	LSE	08:17:05
383	3422.500	LSE	08:16:38
200	3422.500	LSE	08:16:38
22	3422.500	BATE	08:16:38
92	3422.500	BATE	08:16:38
170	3422.500	LSE	08:16:38
48	3422.500	LSE	08:16:38
392	3422.500	LSE	08:16:38
94	3422.500	CHIX	08:16:38
100	3422.500	BATE	08:16:38
98	3424.000	CHIX	08:16:37
819	3424.500	LSE	08:16:37
111	3424.500	CHIX	08:16:37
183	3424.000	LSE	08:16:20
604	3423.500	LSE	08:15:52
119	3419.000	BATE	08:14:42
120	3419.000	BATE	08:14:42
98	3420.000	CHIX	08:14:41
459	3420.000	LSE	08:14:22
51	3420.000	LSE	08:14:22
62	3420.000	CHIX	08:14:22
36	3420.000	CHIX	08:14:22
505	3418.500	LSE	08:13:22
104	3415.500	BATE	08:12:31
88	3415.500	CHIX	08:12:31
576	3415.500	LSE	08:12:31
115	3415.500	BATE	08:12:31
83	3416.500	CHIX	08:11:42
611	3417.000	LSE	08:11:42
93	3417.500	CHIX	08:11:15
544	3418.000	LSE	08:11:12
97	3421.500	CHIX	08:10:19
598	3421.500	LSE	08:10:14
87	3423.000	CHIX	08:09:41
117	3425.500	BATE	08:09:22
6	3426.000	BATE	08:09:22
102	3426.000	BATE	08:09:22
87	3427.000	CHIX	08:08:46
103	3427.500	BATE	08:08:46
84	3427.500	CHIX	08:08:46
119	3427.500	BATE	08:08:46
84	3427.500	CHIX	08:08:46
573	3427.500	LSE	08:08:46
144	3428.500	CHIX	08:08:46
336	3428.500	LSE	08:08:46
172	3428.500	LSE	08:08:46
179	3427.500	LSE	08:07:40
400	3427.500	LSE	08:07:40
91	3426.500	CHIX	08:07:19
83	3427.000	CHIX	08:07:19
709	3427.000	LSE	08:07:19
121	3427.000	BATE	08:07:19
80	3420.000	CHIX	08:05:13
106	3423.000	BATE	08:05:02
98	3423.000	CHIX	08:05:02
96	3425.000	BATE	08:04:49
41	3425.000	BATE	08:04:49
177	3425.500	CHIX	08:04:49
110	3427.000	BATE	08:04:43
578	3427.000	LSE	08:04:34
99	3427.000	CHIX	08:04:34
116	3428.000	BATE	08:03:52
107	3428.500	CHIX	08:03:52
29	3429.000	CHIX	08:03:47
69	3429.000	CHIX	08:03:47
209	3428.500	LSE	08:03:04
378	3428.500	LSE	08:03:04
109	3429.000	BATE	08:03:03
119	3429.000	BATE	08:03:03
118	3432.000	BATE	08:02:40
615	3432.500	LSE	08:02:40
89	3433.000	BATE	08:02:40
80	3432.500	CHIX	08:02:40
29	3433.000	BATE	08:02:40
89	3434.000	CHIX	08:02:21
95	3434.000	CHIX	08:02:21
563	3434.000	LSE	08:02:21
96	3434.000	CHIX	08:01:50
110	3434.000	CHIX	08:01:50
94	3433.000	CHIX	08:01:33
50	3433.500	LSE	08:01:01
29	3433.500	LSE	08:01:01
494	3433.500	LSE	08:01:00
251	3434.500	LSE	08:00:54
315	3434.500	LSE	08:00:54
520	3434.500	LSE	08:00:18
565	3438.500	LSE	08:00:18

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

POSDDLFFLLLLBBL

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53