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

8th Mar 2022 07:00

RNS Number : 9280D

British American Tobacco PLC

08 March 2022

British American Tobacco p.l.c.

08 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:	07 March 2022
Number of ordinary shares of 25 pence each purchased:	350,000
Highest price paid per share (pence):	3031.00
Lowest price paid per share (pence):	2915.50
Volume weighted average price paid per share (pence):	2976.7860

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 167,240,718 of its shares in Treasury. The Company has 2,289,381,289 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 07 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	07/03/2022	260,000	2,975.7050	LSE
British American Tobacco p.l.c.	GB0002875804	07/03/2022	50,000	2,980.0337	CHIX
British American Tobacco p.l.c.	GB0002875804	07/03/2022	40,000	2,979.7535	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
77	2998.000	BATE	16:25:01
105	2997.500	CHIX	16:25:00
637	2998.000	LSE	16:24:54
49	2998.000	LSE	16:24:54
99	2998.500	LSE	16:24:46
88	2999.500	BATE	16:24:38
7	2999.500	BATE	16:24:32
19	2999.500	BATE	16:24:32
87	2999.500	CHIX	16:24:28
377	3000.000	LSE	16:24:28
404	3000.000	LSE	16:24:28
97	2999.500	CHIX	16:24:05
123	2999.500	BATE	16:24:01
94	2999.500	CHIX	16:23:50
645	2998.500	LSE	16:23:48
83	2999.500	CHIX	16:23:38
103	3000.000	BATE	16:23:28
680	3001.000	LSE	16:23:28
86	3001.000	CHIX	16:23:28
30	3001.000	CHIX	16:23:28
135	3001.000	BATE	16:23:28
258	3001.500	LSE	16:23:26
258	3001.500	LSE	16:23:26
4	3001.500	LSE	16:23:26
100	3001.500	BATE	16:22:53
18	3001.500	BATE	16:22:53
60	3001.500	LSE	16:22:53
668	3001.500	LSE	16:22:53
65	3002.000	CHIX	16:22:52
28	3002.000	CHIX	16:22:52
194	3002.000	LSE	16:22:51
103	3001.500	CHIX	16:22:44
108	3000.500	BATE	16:22:05
664	3000.500	LSE	16:22:05
95	3001.500	CHIX	16:21:58
27	3001.500	CHIX	16:21:58
107	3001.000	BATE	16:21:37
667	3000.500	LSE	16:21:14
694	3001.000	LSE	16:21:14
123	3001.500	BATE	16:21:12
91	3001.500	CHIX	16:21:12
95	3001.500	CHIX	16:21:12
85	3001.000	CHIX	16:20:52
32	3000.000	CHIX	16:20:41
95	2999.500	CHIX	16:20:05
788	2999.500	LSE	16:20:05
108	2999.500	BATE	16:20:05
17	3000.500	BATE	16:19:56
107	3000.500	BATE	16:19:56
97	2999.500	CHIX	16:19:40
19	3001.500	BATE	16:19:24
26	3001.500	CHIX	16:19:24
47	3001.500	CHIX	16:19:23
60	3001.500	BATE	16:19:15
95	3001.500	LSE	16:19:01
362	3001.500	LSE	16:19:01
336	3001.500	LSE	16:19:01
32	3001.500	CHIX	16:19:01
53	3001.500	CHIX	16:19:01
41	3001.500	BATE	16:19:01
61	3001.500	BATE	16:19:01
83	3001.500	CHIX	16:18:10
82	3003.000	CHIX	16:18:00
782	3003.000	LSE	16:18:00
120	3001.500	BATE	16:17:30
91	3001.500	CHIX	16:17:21
688	3001.500	LSE	16:17:21
47	3001.500	LSE	16:17:21
123	3002.000	BATE	16:17:15
39	3002.000	BATE	16:17:02
71	3001.000	CHIX	16:16:39
25	3001.000	CHIX	16:16:39
713	3000.500	LSE	16:16:26
43	3001.000	CHIX	16:16:22
89	3001.000	CHIX	16:16:21
92	3001.000	CHIX	16:16:06
60	3000.000	BATE	16:15:44
54	3000.000	BATE	16:15:44
43	2999.500	LSE	16:15:44
641	2999.500	LSE	16:15:44
165	3000.000	BATE	16:15:27
81	3000.000	CHIX	16:15:23
140	2999.500	LSE	16:15:11
550	2999.500	LSE	16:15:11
7	3000.500	CHIX	16:14:28
20	3000.500	CHIX	16:14:28
38	3000.500	CHIX	16:14:28
32	3000.000	CHIX	16:14:28
17	3000.500	CHIX	16:14:22
98	3000.000	CHIX	16:14:15
743	3000.000	LSE	16:14:15
4	3000.500	CHIX	16:14:12
19	3000.000	CHIX	16:13:59
110	2999.500	BATE	16:13:48
99	3000.500	CHIX	16:13:37
24	3001.000	CHIX	16:13:31
448	3000.000	LSE	16:12:58
279	3000.000	LSE	16:12:58
650	3000.000	LSE	16:12:58
124	3000.500	BATE	16:12:58
84	3000.500	CHIX	16:12:58
115	3000.500	BATE	16:12:58
91	2999.000	CHIX	16:12:25
92	2999.500	CHIX	16:12:06
19	2999.500	CHIX	16:11:40
28	2998.000	CHIX	16:11:06
102	2998.000	BATE	16:11:00
737	2998.000	LSE	16:11:00
26	2998.500	CHIX	16:10:59
7	2999.000	CHIX	16:10:55
23	3000.500	CHIX	16:10:28
109	3000.500	BATE	16:10:01
111	3000.500	BATE	16:10:01
37	3001.500	CHIX	16:09:58
43	3001.500	CHIX	16:09:58
37	3001.500	CHIX	16:09:54
29	3001.500	CHIX	16:09:54
799	3001.500	LSE	16:09:50
91	2999.000	CHIX	16:09:18
775	2999.000	LSE	16:09:18
89	2999.500	CHIX	16:09:17
133	3000.500	BATE	16:08:25
93	3000.500	CHIX	16:08:25
82	3001.000	CHIX	16:08:19
128	3001.000	BATE	16:08:19
767	3001.500	LSE	16:08:09
543	3001.500	LSE	16:08:09
166	3001.500	LSE	16:08:09
130	3000.500	CHIX	16:07:50
53	2999.500	CHIX	16:07:42
722	3002.500	LSE	16:06:29
111	3003.000	BATE	16:06:26
91	3004.000	CHIX	16:06:13
93	3004.000	CHIX	16:06:13
7	3005.500	BATE	16:06:11
107	3005.500	BATE	16:06:11
103	3004.500	BATE	16:06:11
769	3004.500	LSE	16:05:23
82	3004.500	CHIX	16:05:23
109	3004.500	BATE	16:05:23
756	3004.500	LSE	16:05:23
2	3005.500	CHIX	16:05:16
19	3005.500	CHIX	16:05:16
83	3005.500	CHIX	16:05:16
113	3005.500	CHIX	16:05:16
100	3004.500	BATE	16:04:50
83	3004.000	CHIX	16:04:29
80	3004.000	CHIX	16:04:16
736	3003.000	LSE	16:04:03
22	3003.500	CHIX	16:03:41
5	3003.500	CHIX	16:03:31
7	3003.500	CHIX	16:03:22
7	3003.000	CHIX	16:03:14
102	3002.000	BATE	16:02:59
141	3002.500	BATE	16:02:58
100	3002.500	CHIX	16:02:58
656	3002.500	LSE	16:02:57
25	3003.000	CHIX	16:02:50
653	3003.000	LSE	16:02:29
82	3001.000	CHIX	16:01:41
109	3001.500	CHIX	16:01:40
141	3003.500	BATE	16:01:20
55	3003.500	CHIX	16:01:20
44	3003.500	CHIX	16:01:20
111	3004.000	BATE	16:01:12
778	3004.500	LSE	16:01:01
96	3004.500	CHIX	16:00:46
88	3004.500	CHIX	16:00:46
700	3005.500	LSE	16:00:34
90	3004.500	CHIX	15:59:54
118	3005.000	BATE	15:59:35
776	3005.500	LSE	15:59:25
57	3006.000	CHIX	15:59:23
104	3006.000	CHIX	15:59:23
118	3006.000	BATE	15:59:23
134	3006.000	BATE	15:59:23
29	3006.500	CHIX	15:59:17
733	3005.500	LSE	15:59:00
86	3006.000	CHIX	15:58:56
695	3000.000	LSE	15:57:59
82	3000.500	CHIX	15:57:24
89	3000.500	CHIX	15:57:24
242	3001.000	BATE	15:57:24
698	3000.500	LSE	15:57:24
98	3001.500	CHIX	15:57:17
121	3001.500	BATE	15:57:07
44	3000.500	CHIX	15:56:36
733	3000.500	LSE	15:56:34
77	3002.500	LSE	15:56:01
698	3002.500	LSE	15:56:01
78	3003.500	CHIX	15:55:59
13	3003.500	CHIX	15:55:59
41	3003.500	CHIX	15:55:58
15	3004.000	CHIX	15:55:24
695	3004.000	LSE	15:55:19
29	3002.000	CHIX	15:54:53
22	3002.000	CHIX	15:54:53
86	3001.000	LSE	15:54:50
85	3001.000	LSE	15:54:49
87	3001.000	LSE	15:54:47
109	3001.500	BATE	15:54:37
67	3002.000	CHIX	15:54:35
25	3002.000	CHIX	15:54:35
95	3003.000	CHIX	15:53:57
114	3003.000	BATE	15:53:57
698	3004.000	LSE	15:53:56
81	3001.000	CHIX	15:53:02
78	3004.000	LSE	15:52:42
78	3004.000	LSE	15:52:42
301	3004.000	LSE	15:52:42
103	3004.000	BATE	15:52:42
241	3004.000	LSE	15:52:42
54	3004.000	LSE	15:52:42
97	3004.500	CHIX	15:52:32
112	3005.500	BATE	15:52:18
90	3005.500	CHIX	15:52:18
121	3007.000	CHIX	15:51:25
790	3008.000	LSE	15:51:23
84	3008.000	CHIX	15:51:23
110	3008.500	BATE	15:51:19
110	3009.000	BATE	15:51:19
24	3009.500	CHIX	15:51:18
70	3009.500	CHIX	15:51:18
200	3009.000	LSE	15:50:54
287	3009.000	LSE	15:50:54
86	3009.000	LSE	15:50:54
87	3009.000	LSE	15:50:50
80	3007.500	CHIX	15:50:08
682	3007.500	LSE	15:49:52
84	3002.500	BATE	15:49:03
165	3002.000	CHIX	15:49:03
25	3002.500	BATE	15:49:03
46	3003.000	BATE	15:49:00
22	3003.000	BATE	15:49:00
280	3003.000	LSE	15:48:39
307	3003.000	LSE	15:48:39
63	3003.000	LSE	15:48:39
122	3003.000	BATE	15:48:39
22	3002.500	CHIX	15:47:56
697	3002.500	LSE	15:47:40
71	3002.500	LSE	15:47:38
113	3003.500	CHIX	15:47:34
30	3003.500	CHIX	15:47:34
84	3003.000	CHIX	15:47:18
704	3002.500	LSE	15:46:42
87	3002.500	LSE	15:46:42
118	3003.500	BATE	15:46:26
108	3004.000	CHIX	15:46:26
112	3004.000	BATE	15:46:26
121	3004.000	CHIX	15:46:26
39	3005.000	LSE	15:46:17
607	3005.000	LSE	15:46:17
108	3005.000	BATE	15:46:17
128	3005.500	BATE	15:46:13
128	3005.500	CHIX	15:46:13
103	3003.000	BATE	15:44:51
22	3003.000	BATE	15:44:51
765	3003.000	LSE	15:44:46
275	3003.500	LSE	15:44:24
484	3003.500	LSE	15:44:24
22	3000.000	CHIX	15:43:59
33	2999.500	CHIX	15:43:52
75	2999.500	CHIX	15:43:52
99	2999.500	CHIX	15:43:52
21	2999.500	BATE	15:43:49
115	2999.000	BATE	15:43:30
78	2998.500	BATE	15:43:11
27	2998.500	CHIX	15:42:51
21	2998.500	CHIX	15:42:49
1	2998.500	CHIX	15:42:48
711	2997.500	LSE	15:42:22
99	2996.000	CHIX	15:42:00
128	2997.500	CHIX	15:41:54
26	2998.500	CHIX	15:41:42
62	2998.500	CHIX	15:41:42
718	2998.000	LSE	15:41:03
124	2995.000	BATE	15:40:00
97	2995.000	CHIX	15:40:00
101	2996.500	BATE	15:39:32
141	2996.500	BATE	15:39:32
698	2997.000	LSE	15:39:29
87	2997.000	LSE	15:39:29
100	2998.000	CHIX	15:39:26
40	2997.000	CHIX	15:38:44
19	2997.000	CHIX	15:38:44
575	2997.000	LSE	15:38:40
161	2997.000	LSE	15:38:40
19	2997.500	CHIX	15:38:30
39	2997.500	CHIX	15:38:30
19	2997.500	CHIX	15:38:30
40	2997.500	CHIX	15:38:30
26	2997.500	CHIX	15:38:30
11	2997.500	CHIX	15:38:29
35	2997.500	CHIX	15:38:29
36	2997.500	CHIX	15:38:29
28	2997.500	CHIX	15:38:17
110	2996.500	BATE	15:37:59
115	2996.500	BATE	15:37:59
314	2997.500	LSE	15:37:55
431	2997.500	LSE	15:37:55
41	2998.500	CHIX	15:37:54
40	2998.500	CHIX	15:37:51
163	2996.000	CHIX	15:37:11
118	2996.000	BATE	15:37:02
709	2994.500	LSE	15:36:07
96	2992.000	CHIX	15:35:33
668	2992.500	LSE	15:35:18
97	2990.000	CHIX	15:34:41
94	2992.000	CHIX	15:34:18
113	2992.000	BATE	15:34:18
94	2994.500	CHIX	15:33:59
83	2994.500	CHIX	15:33:59
114	2995.000	BATE	15:33:57
100	2996.000	BATE	15:33:55
36	2996.000	BATE	15:33:55
762	2996.000	LSE	15:33:48
484	2996.000	LSE	15:33:48
247	2996.000	LSE	15:33:48
114	2996.000	BATE	15:33:48
99	2996.500	CHIX	15:33:44
2	2992.000	CHIX	15:33:02
44	2991.000	CHIX	15:31:44
46	2991.000	CHIX	15:31:44
82	2991.000	CHIX	15:31:35
102	2991.500	BATE	15:31:33
783	2994.000	LSE	15:30:59
106	2994.000	BATE	15:30:59
200	2994.500	CHIX	15:30:58
765	2988.000	LSE	15:29:49
104	2988.000	BATE	15:29:49
84	2989.000	CHIX	15:29:23
122	2989.000	BATE	15:29:23
176	2989.000	CHIX	15:29:23
62	2989.500	LSE	15:29:13
697	2989.500	LSE	15:29:12
87	2989.500	LSE	15:28:35
85	2989.500	CHIX	15:28:35
659	2989.500	LSE	15:27:49
49	2989.500	LSE	15:27:49
116	2989.500	BATE	15:27:49
93	2989.000	CHIX	15:27:09
789	2991.500	LSE	15:26:30
120	2991.500	BATE	15:26:30
672	2992.000	LSE	15:26:26
100	2992.500	CHIX	15:26:25
100	2992.500	CHIX	15:26:25
92	2993.000	CHIX	15:26:21
114	2988.000	BATE	15:25:17
31	2989.500	LSE	15:24:37
86	2989.500	LSE	15:24:37
669	2989.500	LSE	15:24:36
83	2991.000	CHIX	15:24:21
96	2993.000	CHIX	15:24:06
649	2994.500	LSE	15:23:50
105	2994.500	BATE	15:23:47
117	2995.500	BATE	15:23:37
41	2997.500	BATE	15:23:25
81	2997.500	CHIX	15:23:25
105	2997.500	BATE	15:23:25
62	2997.500	BATE	15:23:25
571	2997.500	LSE	15:23:25
88	2997.500	LSE	15:23:24
85	2997.500	LSE	15:23:21
29	2998.500	CHIX	15:23:17
22	2998.500	CHIX	15:23:17
32	2998.000	CHIX	15:23:06
693	2998.000	LSE	15:22:33
105	2998.000	BATE	15:22:33
39	2998.500	CHIX	15:22:28
21	2998.500	CHIX	15:22:27
21	2998.500	CHIX	15:22:27
33	2998.500	CHIX	15:22:27
707	2998.000	LSE	15:21:47
43	2998.500	CHIX	15:21:38
97	2998.500	CHIX	15:21:37
21	2998.500	CHIX	15:21:37
24	2998.500	CHIX	15:21:35
22	2998.500	CHIX	15:21:30
767	2998.000	LSE	15:21:01
1	2998.500	BATE	15:21:00
38	2998.500	CHIX	15:20:52
28	2998.500	CHIX	15:20:52
21	2998.500	CHIX	15:20:51
20	2998.500	CHIX	15:20:49
86	2996.500	LSE	15:20:25
34	2998.500	BATE	15:19:38
71	2998.500	BATE	15:19:38
80	2998.500	CHIX	15:19:38
107	2998.500	BATE	15:19:38
659	3000.000	LSE	15:19:27
84	2999.500	CHIX	15:19:27
107	2999.500	BATE	15:19:27
724	2999.500	LSE	15:18:54
54	2999.500	CHIX	15:18:54
26	2999.500	CHIX	15:18:54
110	2999.500	BATE	15:18:54
16	2998.500	CHIX	15:17:50
716	2998.500	LSE	15:17:49
72	2998.500	CHIX	15:17:49
23	2999.500	CHIX	15:17:37
100	2999.500	CHIX	15:17:37
104	2999.500	BATE	15:17:14
108	2999.500	BATE	15:17:14
91	2999.500	CHIX	15:17:14
81	2999.500	CHIX	15:17:14
11	2999.500	CHIX	15:17:14
69	2999.500	CHIX	15:17:00
135	3000.000	BATE	15:16:57
642	3000.000	LSE	15:16:57
85	2999.500	CHIX	15:16:20
1	2999.500	CHIX	15:16:20
88	3000.000	CHIX	15:16:19
721	3000.000	LSE	15:16:19
14	2996.500	CHIX	15:15:01
14	2996.500	CHIX	15:15:01
14	2996.500	CHIX	15:15:01
14	2996.500	CHIX	15:15:01
14	2996.500	CHIX	15:15:01
122	2995.500	BATE	15:14:38
85	2995.500	CHIX	15:14:38
108	2995.500	BATE	15:14:38
763	2997.000	LSE	15:14:37
284	2998.000	LSE	15:13:42
376	2998.000	LSE	15:13:42
3	2997.000	CHIX	15:12:59
97	2997.000	CHIX	15:12:59
82	2997.000	CHIX	15:12:57
708	2997.500	LSE	15:12:54
80	2998.000	CHIX	15:12:37
82	2998.000	CHIX	15:12:37
116	2998.500	BATE	15:12:37
105	2998.500	BATE	15:12:37
1	3000.000	CHIX	15:12:20
259	3000.500	LSE	15:12:02
250	3000.500	LSE	15:12:02
250	3000.000	LSE	15:12:02
116	2998.500	BATE	15:11:02
122	2998.500	BATE	15:11:02
89	3001.000	CHIX	15:10:57
96	3001.000	CHIX	15:10:57
25	3001.500	LSE	15:10:46
663	3001.500	LSE	15:10:46
25	3001.500	LSE	15:10:39
98	3002.000	CHIX	15:10:39
744	3003.500	LSE	15:10:34
93	3001.000	CHIX	15:09:27
90	3002.500	CHIX	15:09:07
11	3002.500	CHIX	15:08:59
136	3003.500	BATE	15:08:59
31	3004.000	LSE	15:08:59
34	3004.000	BATE	15:08:59
752	3004.000	LSE	15:08:59
28	3004.000	BATE	15:08:59
97	3004.000	BATE	15:08:59
115	3004.000	BATE	15:08:59
92	3005.500	CHIX	15:07:57
81	3005.500	CHIX	15:07:57
81	3006.500	CHIX	15:07:57
757	3007.000	LSE	15:07:57
209	3007.000	LSE	15:07:57
208	3007.000	LSE	15:07:57
311	3007.000	LSE	15:07:57
107	3007.000	CHIX	15:07:53
97	3007.500	CHIX	15:07:45
125	3006.500	CHIX	15:07:21
118	3003.500	BATE	15:06:50
8	3003.500	BATE	15:06:50
64	3004.000	BATE	15:06:50
17	3004.000	BATE	15:06:50
29	3004.000	BATE	15:06:50
549	3004.000	LSE	15:06:50
100	3004.000	LSE	15:06:50
109	3003.500	BATE	15:06:28
100	3002.500	LSE	15:06:06
98	3003.000	CHIX	15:06:05
110	3003.000	BATE	15:06:01
263	3003.000	LSE	15:05:28
453	3003.000	LSE	15:05:28
95	3001.500	CHIX	15:05:01
86	3001.500	CHIX	15:05:01
28	3002.000	LSE	15:05:01
491	3002.000	LSE	15:05:01
139	3002.000	LSE	15:05:01
86	3002.000	LSE	15:04:58
98	3001.000	CHIX	15:03:47
173	3001.000	BATE	15:03:47
26	3001.000	CHIX	15:03:47
103	3001.000	CHIX	15:03:46
13	3001.500	BATE	15:03:44
100	3001.500	BATE	15:03:44
476	3001.000	LSE	15:03:41
276	3001.000	LSE	15:03:41
50	3000.500	LSE	15:03:26
197	3000.500	LSE	15:03:26
70	3000.000	CHIX	15:03:05
27	3000.000	CHIX	15:03:05
97	3000.000	CHIX	15:03:05
18	3002.000	CHIX	15:02:56
469	3005.000	LSE	15:02:48
312	3005.000	LSE	15:02:48
94	2997.500	CHIX	15:01:38
111	2998.500	BATE	15:01:36
154	3000.000	LSE	15:01:29
574	3000.000	LSE	15:01:29
256	2998.500	BATE	15:01:06
98	2999.500	CHIX	15:01:06
136	2999.500	CHIX	15:01:06
26	3000.000	CHIX	15:01:04
80	3000.000	CHIX	15:01:04
104	2999.500	CHIX	15:00:34
791	2999.500	LSE	15:00:06
115	3000.000	BATE	14:59:40
146	3001.000	BATE	14:59:22
313	3002.000	LSE	14:59:20
45	3002.000	LSE	14:59:20
45	3002.000	LSE	14:59:20
250	3002.000	LSE	14:59:20
691	3002.000	LSE	14:59:20
24	3002.000	CHIX	14:59:07
24	3002.000	CHIX	14:59:07
50	3002.000	CHIX	14:59:07
24	3002.000	CHIX	14:59:07
23	3002.000	CHIX	14:58:59
3	3002.000	CHIX	14:58:59
26	3002.000	CHIX	14:58:59
26	3002.000	CHIX	14:58:59
26	3002.000	CHIX	14:58:59
26	3002.000	CHIX	14:58:59
26	3002.000	CHIX	14:58:59
125	3001.000	LSE	14:58:37
63	3002.000	CHIX	14:58:11
106	3002.500	BATE	14:57:42
706	3004.500	LSE	14:57:22
98	3004.500	CHIX	14:57:22
100	3004.500	BATE	14:57:22
99	3005.000	CHIX	14:57:19
57	3006.000	CHIX	14:57:09
27	3006.000	CHIX	14:57:09
121	3004.500	BATE	14:56:40
34	3005.000	CHIX	14:56:31
5	3005.000	CHIX	14:56:31
53	3005.000	CHIX	14:56:31
100	3005.000	CHIX	14:56:31
19	3005.000	CHIX	14:56:31
723	3005.000	LSE	14:56:31
43	3005.500	BATE	14:56:31
100	3005.500	BATE	14:56:25
390	3005.500	LSE	14:56:25
173	3005.500	LSE	14:56:25
173	3005.500	LSE	14:56:25
160	3005.500	BATE	14:56:25
10	3006.500	BATE	14:56:20
700	3004.000	LSE	14:55:44
16	3003.000	CHIX	14:55:20
17	3003.000	CHIX	14:55:20
17	3003.000	CHIX	14:55:20
17	3003.000	CHIX	14:55:20
17	3003.000	CHIX	14:55:20
17	3003.000	CHIX	14:55:20
17	3003.000	CHIX	14:55:20
17	3003.000	CHIX	14:55:20
17	3003.000	CHIX	14:55:20
17	3003.000	CHIX	14:55:20
5	3001.000	CHIX	14:54:34
117	3000.500	CHIX	14:54:17
53	3001.500	BATE	14:54:15
22	3001.500	BATE	14:54:15
35	3001.500	BATE	14:54:15
122	3001.500	BATE	14:54:15
87	3002.000	CHIX	14:54:14
120	3002.500	BATE	14:54:13
88	3003.500	CHIX	14:54:01
671	3004.000	LSE	14:54:00
81	3004.500	CHIX	14:53:56
12	3002.000	CHIX	14:53:12
73	3002.000	CHIX	14:53:12
739	3002.000	LSE	14:53:12
770	3002.500	LSE	14:53:12
93	3002.500	CHIX	14:53:12
29	3000.000	CHIX	14:52:36
141	2999.000	CHIX	14:52:23
110	2993.000	BATE	14:51:35
656	2993.000	LSE	14:51:35
118	2996.500	BATE	14:50:53
92	2997.500	LSE	14:50:52
310	2997.500	LSE	14:50:52
250	2997.000	LSE	14:50:52
97	2998.000	CHIX	14:50:52
148	2998.000	CHIX	14:50:52
102	2999.000	BATE	14:50:13
19	2999.000	BATE	14:50:13
87	2999.000	BATE	14:50:13
598	2999.500	LSE	14:50:12
103	2999.500	LSE	14:50:12
6	3000.000	BATE	14:49:51
385	3000.500	LSE	14:49:34
35	3000.500	LSE	14:49:34
352	3000.500	LSE	14:49:33
5	3000.500	LSE	14:49:33
115	3000.500	BATE	14:49:10
112	3000.500	BATE	14:49:10
108	3001.000	CHIX	14:49:04
644	3002.000	LSE	14:48:51
86	3002.500	CHIX	14:48:43
98	3004.000	CHIX	14:48:42
735	3004.500	LSE	14:48:42
89	3002.000	CHIX	14:47:52
110	3002.500	CHIX	14:47:52
681	3002.500	LSE	14:47:52
598	2997.500	LSE	14:46:45
38	2997.500	LSE	14:46:45
102	2997.500	LSE	14:46:45
104	2997.500	BATE	14:46:45
25	2997.500	BATE	14:46:45
101	2997.500	BATE	14:46:35
36	2998.000	CHIX	14:46:27
16	2998.000	CHIX	14:46:27
41	2998.000	CHIX	14:46:27
25	2999.000	CHIX	14:46:26
81	2999.000	CHIX	14:46:26
121	2999.000	BATE	14:46:26
34	2999.000	CHIX	14:46:26
25	2999.000	CHIX	14:46:26
717	3000.500	LSE	14:46:12
37	3000.000	LSE	14:46:03
20	3000.500	CHIX	14:46:02
100	3000.500	CHIX	14:46:02
3	3000.500	CHIX	14:46:02
30	3000.500	CHIX	14:46:02
612	3000.500	LSE	14:46:00
150	3000.500	LSE	14:46:00
94	2999.500	CHIX	14:44:41
120	2999.000	BATE	14:44:41
11	2999.000	BATE	14:44:41
22	2999.000	BATE	14:44:41
36	2999.000	BATE	14:44:41
24	2999.000	BATE	14:44:41
8	2999.000	BATE	14:44:41
119	2999.000	BATE	14:44:41
579	3000.000	LSE	14:44:41
135	2999.500	CHIX	14:44:41
77	3000.000	LSE	14:44:38
86	3000.000	CHIX	14:44:38
95	2999.500	CHIX	14:43:52
183	3000.500	BATE	14:43:46
111	3000.500	BATE	14:43:46
71	3002.000	BATE	14:43:41
88	3001.500	LSE	14:43:41
247	3001.500	LSE	14:43:41
466	3001.500	LSE	14:43:41
39	3001.000	CHIX	14:43:21
1	3000.500	CHIX	14:43:19
25	3001.000	CHIX	14:43:15
105	3000.500	BATE	14:43:11
359	3000.500	LSE	14:43:11
27	3000.500	LSE	14:43:11
213	3000.500	LSE	14:43:11
126	3000.500	LSE	14:43:11
156	2999.500	CHIX	14:42:48
24	3000.000	CHIX	14:42:46
98	3001.500	CHIX	14:42:25
659	3002.500	LSE	14:42:24
705	3000.000	LSE	14:41:56
20	2998.500	CHIX	14:41:21
72	2998.500	CHIX	14:41:21
123	2999.000	BATE	14:41:21
108	2999.500	CHIX	14:41:01
76	2999.500	LSE	14:41:01
462	2999.500	LSE	14:41:01
202	2999.500	LSE	14:41:01
124	2999.500	BATE	14:41:01
48	3001.000	CHIX	14:41:01
39	3001.000	CHIX	14:41:01
22	3001.000	CHIX	14:40:59
46	3000.000	BATE	14:40:58
76	3000.000	BATE	14:40:58
97	3000.500	CHIX	14:40:58
86	3000.000	CHIX	14:40:50
676	3000.500	LSE	14:40:37
100	3000.500	CHIX	14:39:50
82	3000.500	CHIX	14:39:50
779	3001.000	LSE	14:39:49
710	2999.500	LSE	14:39:01
87	2999.500	CHIX	14:39:01
121	3000.500	BATE	14:39:00
57	3000.500	BATE	14:39:00
65	3000.500	BATE	14:39:00
88	3001.000	BATE	14:38:54
151	3001.000	BATE	14:38:54
88	3001.000	CHIX	14:38:50
99	3001.000	CHIX	14:38:50
93	3001.000	CHIX	14:38:50
773	3001.500	LSE	14:38:47
500	2999.500	LSE	14:38:10
224	2999.500	LSE	14:38:10
96	2998.500	CHIX	14:37:48
92	2999.000	CHIX	14:37:43
100	2999.500	CHIX	14:37:39
107	2999.000	BATE	14:37:29
664	3000.500	LSE	14:37:27
207	3005.500	CHIX	14:36:43
799	3007.000	LSE	14:36:42
1	3008.000	CHIX	14:36:41
113	3013.000	BATE	14:36:02
91	3014.000	CHIX	14:36:02
170	3014.500	BATE	14:36:02
362	3017.500	LSE	14:36:00
250	3017.500	LSE	14:36:00
138	3017.500	LSE	14:36:00
92	3018.500	CHIX	14:36:00
114	3015.000	BATE	14:35:35
158	3015.500	BATE	14:35:35
85	3015.500	CHIX	14:35:35
668	3016.000	LSE	14:35:34
794	3016.000	LSE	14:35:34
68	3016.500	BATE	14:35:33
56	3016.500	BATE	14:35:32
100	3017.000	BATE	14:35:30
194	3016.500	CHIX	14:35:30
12	3017.500	CHIX	14:35:24
91	3012.500	CHIX	14:35:09
13	3013.000	CHIX	14:35:09
1	3012.000	CHIX	14:35:04
27	3012.000	CHIX	14:35:04
119	3011.500	BATE	14:35:04
100	3008.000	BATE	14:34:46
110	3008.000	BATE	14:34:39
1	3007.000	BATE	14:34:38
37	3007.000	CHIX	14:34:34
48	3007.000	CHIX	14:34:34
738	3006.000	LSE	14:34:33
736	3006.500	LSE	14:34:27
656	3005.500	LSE	14:34:16
644	3005.000	LSE	14:33:57
36	3000.000	CHIX	14:33:28
118	3000.000	CHIX	14:33:28
97	2999.500	CHIX	14:33:28
153	2999.500	CHIX	14:33:28
686	3000.500	LSE	14:33:27
781	3001.500	LSE	14:33:22
123	2999.000	BATE	14:32:58
747	2999.000	LSE	14:32:57
114	2999.500	BATE	14:32:57
98	3000.000	CHIX	14:32:53
47	3000.000	CHIX	14:32:53
134	2998.000	LSE	14:32:30
654	2998.000	LSE	14:32:30
774	2996.500	LSE	14:32:15
684	2995.500	LSE	14:32:02
284	2996.000	CHIX	14:31:55
119	2996.500	BATE	14:31:37
124	2996.500	BATE	14:31:37
126	2996.500	CHIX	14:31:37
121	2997.000	BATE	14:31:29
652	2997.000	LSE	14:31:29
202	2997.500	LSE	14:31:27
577	2997.500	LSE	14:31:27
663	2998.000	LSE	14:31:25
762	2998.000	LSE	14:31:25
99	2998.500	CHIX	14:31:21
93	2998.500	CHIX	14:31:21
98	2998.500	CHIX	14:31:13
113	2998.500	CHIX	14:31:06
8	2999.000	CHIX	14:31:04
771	2995.500	LSE	14:30:01
41	2995.500	BATE	14:29:16
87	2995.000	CHIX	14:29:14
68	2995.500	BATE	14:29:14
134	2995.500	BATE	14:29:14
139	2996.000	CHIX	14:29:07
2	2996.500	CHIX	14:29:07
200	2996.500	LSE	14:29:06
559	2996.500	LSE	14:29:06
45	2997.500	CHIX	14:28:46
45	2997.500	CHIX	14:28:46
103	2998.000	BATE	14:28:44
104	2998.000	BATE	14:28:44
105	2998.000	BATE	14:28:44
644	2999.000	LSE	14:28:22
698	2997.000	LSE	14:27:59
98	2997.000	CHIX	14:27:59
111	2997.500	BATE	14:26:27
82	2997.500	CHIX	14:26:27
537	2999.000	LSE	14:26:26
176	2999.000	LSE	14:26:26
100	2999.500	CHIX	14:26:24
152	2999.000	LSE	14:25:56
200	2999.000	LSE	14:25:56
324	2999.000	LSE	14:25:56
92	2999.500	CHIX	14:25:18
96	3000.000	CHIX	14:24:33
128	3000.000	CHIX	14:24:33
117	3000.500	BATE	14:24:26
82	3001.500	CHIX	14:24:01
799	3001.500	LSE	14:24:01
109	3001.500	BATE	14:24:01
103	3001.500	BATE	14:24:01
658	3001.000	LSE	14:22:31
86	2998.500	CHIX	14:21:17
7	2998.500	CHIX	14:21:17
82	2998.000	CHIX	14:21:13
45	2998.500	BATE	14:21:11
65	2998.500	BATE	14:21:11
99	2998.500	CHIX	14:21:11
703	2999.500	LSE	14:21:11
125	2999.000	CHIX	14:20:48
12	2997.500	LSE	14:20:27
700	2997.500	LSE	14:20:27
118	2989.000	BATE	14:17:16
88	2990.000	CHIX	14:17:04
703	2991.000	LSE	14:17:00
120	2995.500	BATE	14:15:10
95	2995.500	CHIX	14:15:10
94	2995.500	CHIX	14:15:10
114	2996.000	BATE	14:14:36
114	2996.000	BATE	14:14:36
661	2996.000	LSE	14:14:36
81	2996.500	CHIX	14:14:34
93	2996.500	CHIX	14:14:34
6	2995.500	CHIX	14:13:59
763	2994.500	LSE	14:13:24
111	2990.500	BATE	14:12:30
121	2990.500	BATE	14:12:30
200	2991.000	LSE	14:12:26
84	2992.000	CHIX	14:11:24
659	2992.500	LSE	14:11:03
96	2991.000	CHIX	14:09:49
84	2990.000	CHIX	14:09:03
71	2991.000	BATE	14:09:03
100	2991.000	BATE	14:08:55
648	2991.000	LSE	14:08:39
84	2987.000	CHIX	14:07:11
145	2987.000	CHIX	14:07:11
686	2988.000	LSE	14:06:38
96	2988.000	CHIX	14:06:38
673	2988.000	LSE	14:06:38
50	2984.500	LSE	14:05:46
111	2975.500	CHIX	14:03:20
109	2975.500	BATE	14:03:20
41	2975.500	BATE	14:03:20
69	2975.500	BATE	14:03:20
83	2976.000	CHIX	14:02:55
110	2976.000	BATE	14:02:55
780	2977.000	LSE	14:02:48
85	2972.500	LSE	14:01:45
87	2972.500	LSE	14:01:37
99	2973.000	CHIX	14:01:19
733	2973.000	LSE	14:01:00
16	2970.500	CHIX	13:59:59
121	2971.000	BATE	13:58:58
86	2971.500	CHIX	13:58:58
84	2971.500	CHIX	13:58:58
353	2972.500	LSE	13:58:12
305	2972.500	LSE	13:58:12
100	2972.500	LSE	13:58:12
118	2971.500	BATE	13:57:50
85	2972.500	CHIX	13:57:21
97	2973.500	CHIX	13:56:31
770	2974.500	LSE	13:56:31
80	2974.000	CHIX	13:54:45
228	2974.500	LSE	13:54:44
560	2974.500	LSE	13:54:44
102	2974.500	BATE	13:53:21
89	2975.500	CHIX	13:53:21
693	2975.500	LSE	13:53:21
89	2976.000	CHIX	13:52:28
43	2975.000	LSE	13:51:23
756	2975.000	LSE	13:51:23
106	2976.000	BATE	13:51:14
97	2977.000	CHIX	13:51:11
656	2978.500	LSE	13:50:13
108	2978.500	BATE	13:49:44
81	2979.500	CHIX	13:49:43
91	2979.500	CHIX	13:49:43
108	2979.500	BATE	13:49:43
3	2979.500	BATE	13:49:43
671	2980.500	LSE	13:49:42
100	2980.500	CHIX	13:49:42
94	2976.500	CHIX	13:46:50
104	2977.000	BATE	13:46:48
685	2978.000	LSE	13:46:44
87	2977.500	CHIX	13:44:31
438	2977.500	LSE	13:44:31
206	2977.500	LSE	13:44:31
119	2979.500	BATE	13:43:39
114	2979.500	BATE	13:43:39
90	2980.500	CHIX	13:43:29
81	2982.000	CHIX	13:42:01
687	2982.500	LSE	13:42:01
94	2984.000	CHIX	13:41:02
104	2984.500	BATE	13:41:00
103	2984.500	BATE	13:41:00
86	2985.000	CHIX	13:40:55
687	2985.500	LSE	13:40:55
82	2985.500	CHIX	13:40:55
33	2981.500	LSE	13:38:48
610	2981.500	LSE	13:38:48
104	2975.000	BATE	13:37:56
119	2975.500	BATE	13:37:56
6	2976.500	CHIX	13:37:47
74	2976.500	CHIX	13:37:47
46	2976.500	CHIX	13:37:47
14	2976.500	CHIX	13:37:46
98	2977.500	CHIX	13:37:01
90	2978.500	CHIX	13:37:01
745	2977.500	LSE	13:36:06
706	2965.000	LSE	13:33:32
105	2966.500	BATE	13:32:58
103	2970.000	BATE	13:32:48
84	2970.000	CHIX	13:32:48
12	2970.000	BATE	13:32:48
99	2970.000	BATE	13:32:46
89	2971.500	CHIX	13:32:43
776	2971.500	LSE	13:32:14
99	2971.000	CHIX	13:31:15
190	2971.000	LSE	13:30:12
82	2972.000	CHIX	13:29:55
47	2972.000	CHIX	13:29:55
590	2971.000	LSE	13:29:40
102	2972.500	BATE	13:28:06
91	2972.500	CHIX	13:28:06
102	2972.500	BATE	13:28:06
110	2973.500	BATE	13:28:02
80	2973.500	CHIX	13:28:02
511	2975.000	LSE	13:27:43
85	2975.000	CHIX	13:27:43
232	2975.000	LSE	13:27:35
87	2970.000	CHIX	13:24:37
744	2971.000	LSE	13:24:37
23	2967.000	CHIX	13:22:48
108	2972.500	BATE	13:21:43
116	2972.500	BATE	13:21:43
385	2973.000	LSE	13:21:31
320	2973.000	LSE	13:21:31
93	2973.000	LSE	13:21:31
88	2973.000	CHIX	13:21:11
738	2973.500	LSE	13:20:51
37	2973.000	CHIX	13:20:04
100	2970.000	BATE	13:19:01
94	2970.500	CHIX	13:18:41
1	2970.500	CHIX	13:18:24
114	2969.000	BATE	13:17:10
734	2969.500	LSE	13:17:10
84	2970.500	CHIX	13:17:00
67	2970.000	CHIX	13:15:42
100	2970.000	CHIX	13:15:42
628	2969.500	LSE	13:14:35
69	2969.500	LSE	13:14:35
86	2969.500	CHIX	13:14:35
124	2969.500	BATE	13:14:35
81	2969.500	CHIX	13:13:25
663	2969.500	LSE	13:13:25
1	2970.000	CHIX	13:13:24
695	2967.500	LSE	13:10:21
80	2968.500	CHIX	13:09:57
103	2968.500	BATE	13:09:57
87	2969.000	CHIX	13:09:45
524	2964.000	LSE	13:07:15
246	2964.000	LSE	13:06:59
117	2967.000	BATE	13:06:18
93	2967.500	CHIX	13:06:18
45	2967.500	CHIX	13:05:20
51	2967.500	CHIX	13:05:20
759	2967.500	LSE	13:03:57
113	2968.000	BATE	13:03:16
99	2969.500	CHIX	13:03:15
606	2969.000	LSE	13:01:41
135	2969.000	LSE	13:01:41
86	2969.000	CHIX	13:01:41
12	2969.000	CHIX	13:01:38
83	2969.500	BATE	13:01:33
32	2969.500	BATE	13:01:33
93	2965.500	CHIX	12:59:43
638	2967.000	LSE	12:59:42
88	2967.000	LSE	12:59:34
105	2971.500	BATE	12:58:06
99	2974.500	CHIX	12:57:48
113	2978.500	BATE	12:57:04
91	2980.000	CHIX	12:56:53
90	2981.500	CHIX	12:56:37
753	2982.000	LSE	12:56:36
114	2980.500	BATE	12:55:25
728	2978.000	LSE	12:53:14
84	2980.500	CHIX	12:52:24
108	2982.000	LSE	12:50:00
63	2982.000	LSE	12:50:00
400	2982.000	LSE	12:50:00
209	2982.000	LSE	12:50:00
47	2986.500	BATE	12:49:45
63	2986.500	BATE	12:49:45
92	2986.500	CHIX	12:49:45
116	2986.500	BATE	12:49:45
93	2986.000	CHIX	12:49:45
98	2987.000	CHIX	12:49:01
675	2988.000	LSE	12:49:01
98	2983.000	CHIX	12:47:16
114	2983.500	BATE	12:47:14
729	2984.500	LSE	12:46:32
99	2982.500	CHIX	12:43:41
651	2983.000	LSE	12:43:41
91	2983.500	CHIX	12:43:40
113	2983.500	BATE	12:43:40
73	2983.500	LSE	12:41:01
250	2983.500	LSE	12:41:01
368	2983.500	LSE	12:41:01
81	2983.500	CHIX	12:41:01
107	2983.500	BATE	12:41:01
84	2985.000	CHIX	12:39:41
116	2986.500	BATE	12:39:15
115	2987.000	BATE	12:39:00
657	2989.000	LSE	12:38:51
87	2990.000	CHIX	12:38:20
176	2990.000	CHIX	12:38:20
242	2987.000	LSE	12:34:41
433	2987.000	LSE	12:34:41
110	2989.500	BATE	12:33:26
99	2990.000	CHIX	12:33:16
105	2991.500	BATE	12:32:37
104	2991.500	BATE	12:32:37
15	2992.000	CHIX	12:32:37
77	2992.000	CHIX	12:32:37
763	2992.500	LSE	12:32:37
90	2992.500	CHIX	12:32:37
99	2992.500	CHIX	12:32:37
791	2983.500	LSE	12:29:31
87	2976.000	LSE	12:28:03
134	2976.000	LSE	12:27:59
16	2976.000	LSE	12:27:59
91	2976.000	LSE	12:27:58
108	2981.000	BATE	12:26:37
88	2981.000	CHIX	12:26:37
100	2981.000	BATE	12:26:37
671	2981.500	LSE	12:26:37
98	2978.500	CHIX	12:24:06
126	2978.500	CHIX	12:24:06
707	2980.000	LSE	12:23:51
125	2977.000	LSE	12:23:04
72	2977.000	LSE	12:23:02
122	2976.000	BATE	12:22:09
714	2977.500	LSE	12:21:35
99	2975.500	CHIX	12:20:21
669	2976.500	LSE	12:20:19
98	2975.500	CHIX	12:18:41
113	2976.000	BATE	12:18:38
679	2978.500	LSE	12:18:11
84	2975.500	CHIX	12:16:21
115	2979.000	BATE	12:16:00
91	2979.500	CHIX	12:16:00
88	2980.000	CHIX	12:15:59
648	2977.500	LSE	12:14:35
94	2977.000	CHIX	12:13:21
90	2976.000	BATE	12:12:32
27	2976.000	BATE	12:12:32
756	2975.000	LSE	12:11:18
86	2975.500	CHIX	12:09:15
116	2976.000	BATE	12:09:15
4	2976.000	BATE	12:09:15
98	2976.500	CHIX	12:08:06
119	2976.500	BATE	12:08:06
758	2977.500	LSE	12:07:49
92	2977.500	CHIX	12:07:49
87	2977.500	CHIX	12:07:49
100	2977.500	BATE	12:06:59
117	2977.000	BATE	12:06:59
47	2977.000	BATE	12:06:59
54	2977.000	BATE	12:06:59
2	2977.000	BATE	12:06:59
73	2975.000	CHIX	12:05:13
21	2975.000	CHIX	12:05:13
751	2975.500	LSE	12:04:55
88	2975.500	CHIX	12:04:55
98	2971.000	CHIX	12:02:35
665	2971.500	LSE	12:02:35
97	2959.500	CHIX	11:59:54
99	2960.500	CHIX	11:59:42
120	2960.500	BATE	11:59:42
785	2961.000	LSE	11:59:36
105	2961.000	BATE	11:59:36
60	2961.000	CHIX	11:58:46
24	2961.000	CHIX	11:58:44
151	2959.500	LSE	11:57:21
582	2959.500	LSE	11:57:21
91	2959.500	CHIX	11:57:21
102	2959.000	BATE	11:57:21
100	2959.000	BATE	11:57:21
96	2960.000	CHIX	11:57:20
800	2957.500	LSE	11:54:36
13	2953.500	CHIX	11:53:07
77	2953.500	CHIX	11:53:07
669	2955.000	LSE	11:52:51
63	2952.500	LSE	11:52:15
126	2952.500	LSE	11:52:15
81	2952.500	CHIX	11:50:52
258	2956.500	LSE	11:49:37
207	2956.500	LSE	11:49:37
116	2957.000	BATE	11:49:33
93	2958.500	CHIX	11:49:24
92	2957.000	CHIX	11:47:41
44	2957.500	BATE	11:47:41
67	2957.500	BATE	11:47:41
3	2957.500	BATE	11:47:41
120	2957.500	BATE	11:47:41
760	2958.000	LSE	11:47:36
21	2959.000	CHIX	11:47:35
10	2959.000	CHIX	11:47:35
44	2959.000	CHIX	11:47:35
124	2955.000	BATE	11:45:36
92	2956.500	CHIX	11:45:36
91	2958.000	CHIX	11:44:54
642	2958.000	LSE	11:44:27
89	2949.500	CHIX	11:40:44
465	2950.500	LSE	11:40:43
92	2950.500	LSE	11:40:43
90	2950.500	LSE	11:40:36
91	2948.500	CHIX	11:38:12
1	2948.500	CHIX	11:38:12
117	2947.500	BATE	11:38:12
94	2950.500	CHIX	11:37:54
123	2950.500	BATE	11:37:54
722	2952.000	LSE	11:36:12
73	2952.000	LSE	11:36:10
97	2953.500	CHIX	11:34:42
102	2955.500	BATE	11:34:32
88	2957.500	CHIX	11:34:30
160	2958.500	LSE	11:33:48
246	2958.500	LSE	11:33:48
250	2958.500	LSE	11:33:48
88	2956.000	CHIX	11:32:10
117	2955.500	BATE	11:32:10
98	2955.500	CHIX	11:32:10
85	2955.500	CHIX	11:32:10
117	2956.500	BATE	11:32:10
735	2956.500	LSE	11:31:45
705	2949.500	LSE	11:27:13
97	2949.500	CHIX	11:27:13
99	2954.000	CHIX	11:24:38
115	2955.000	BATE	11:24:38
88	2955.000	CHIX	11:24:38
112	2955.000	BATE	11:24:38
108	2955.000	CHIX	11:24:38
794	2956.000	LSE	11:24:15
60	2956.000	CHIX	11:24:03
84	2949.000	BATE	11:21:14
28	2949.000	BATE	11:21:14
112	2949.000	BATE	11:21:14
90	2950.000	CHIX	11:21:14
772	2950.000	LSE	11:21:14
656	2948.500	LSE	11:20:03
92	2946.000	CHIX	11:17:32
730	2947.000	LSE	11:17:24
354	2949.000	LSE	11:16:38
337	2949.000	LSE	11:16:37
56	2949.000	LSE	11:16:37
89	2948.000	CHIX	11:15:48
117	2952.000	BATE	11:15:08
86	2952.000	CHIX	11:15:08
669	2953.500	LSE	11:14:15
111	2955.000	BATE	11:14:10
90	2954.500	BATE	11:14:10
114	2955.000	BATE	11:14:10
33	2955.500	CHIX	11:14:10
47	2955.500	CHIX	11:14:10
798	2957.000	LSE	11:13:38
99	2957.000	CHIX	11:13:38
49	2957.000	CHIX	11:13:38
32	2957.000	CHIX	11:13:38
31	2950.000	BATE	11:11:19
51	2950.000	BATE	11:11:19
18	2950.000	BATE	11:11:19
88	2950.000	CHIX	11:11:19
116	2950.000	BATE	11:11:19
97	2950.500	CHIX	11:11:10
91	2947.000	CHIX	11:09:50
780	2947.000	LSE	11:09:50
107	2940.000	BATE	11:06:27
663	2940.500	LSE	11:05:49
97	2940.500	CHIX	11:05:04
7	2940.500	CHIX	11:05:04
76	2940.500	CHIX	11:04:39
757	2941.000	LSE	11:04:39
90	2941.000	CHIX	11:03:12
54	2942.000	LSE	11:02:25
702	2942.000	LSE	11:02:25
148	2942.500	LSE	11:00:27
603	2942.500	LSE	11:00:27
109	2943.500	BATE	11:00:12
99	2944.500	CHIX	11:00:05
91	2948.000	CHIX	10:59:42
257	2949.000	LSE	10:58:53
397	2949.000	LSE	10:58:52
25	2948.500	BATE	10:58:12
79	2949.000	BATE	10:58:07
122	2948.500	BATE	10:58:07
92	2951.000	CHIX	10:57:38
87	2952.000	CHIX	10:56:46
642	2952.500	LSE	10:56:46
74	2952.500	LSE	10:56:46
96	2952.500	CHIX	10:56:46
13	2946.500	CHIX	10:53:41
752	2946.000	LSE	10:52:56
121	2947.500	BATE	10:51:28
114	2947.500	BATE	10:51:28
83	2949.000	CHIX	10:51:21
94	2950.500	CHIX	10:49:57
396	2951.500	LSE	10:49:48
324	2951.500	LSE	10:49:48
741	2943.500	LSE	10:48:13
95	2946.500	CHIX	10:48:13
116	2948.500	BATE	10:47:42
84	2953.000	CHIX	10:47:00
664	2953.500	LSE	10:47:00
96	2953.500	CHIX	10:46:34
104	2953.500	BATE	10:46:34
665	2951.000	LSE	10:45:05
84	2951.000	CHIX	10:43:51
114	2952.000	BATE	10:43:24
121	2952.000	BATE	10:43:24
83	2952.500	CHIX	10:43:23
736	2950.500	LSE	10:41:09
84	2951.000	CHIX	10:39:42
694	2952.500	LSE	10:39:13
99	2954.000	CHIX	10:38:48
678	2953.000	LSE	10:37:22
108	2954.000	BATE	10:37:12
50	2955.000	CHIX	10:37:10
48	2955.000	CHIX	10:37:10
730	2953.500	LSE	10:35:46
100	2954.000	BATE	10:35:30
92	2956.500	CHIX	10:35:00
34	2957.000	CHIX	10:34:59
117	2957.000	BATE	10:34:59
93	2957.500	CHIX	10:34:38
797	2956.000	LSE	10:33:59
96	2956.000	CHIX	10:33:59
446	2955.000	LSE	10:32:37
231	2955.000	LSE	10:32:37
680	2951.000	LSE	10:31:06
106	2952.000	BATE	10:30:00
114	2953.000	BATE	10:29:48
114	2953.000	BATE	10:29:48
643	2953.500	LSE	10:29:29
98	2953.500	CHIX	10:29:29
87	2957.000	CHIX	10:28:32
38	2958.500	CHIX	10:28:26
98	2958.500	CHIX	10:28:26
624	2959.000	LSE	10:28:04
55	2959.000	LSE	10:28:04
650	2954.000	LSE	10:25:31
682	2952.000	LSE	10:24:05
92	2952.000	CHIX	10:24:05
118	2952.500	BATE	10:23:54
121	2954.000	BATE	10:22:58
83	2953.500	CHIX	10:22:58
91	2954.500	CHIX	10:22:49
92	2956.000	CHIX	10:21:37
91	2957.000	CHIX	10:21:28
800	2955.500	LSE	10:20:53
11	2949.500	BATE	10:20:03
96	2949.500	BATE	10:19:48
6	2950.000	CHIX	10:19:21
9	2949.500	CHIX	10:19:00
695	2947.500	LSE	10:18:28
83	2946.500	CHIX	10:17:28
123	2947.500	BATE	10:17:25
111	2949.000	BATE	10:16:41
93	2949.500	CHIX	10:16:28
86	2949.500	CHIX	10:15:55
687	2950.500	LSE	10:15:51
87	2950.000	CHIX	10:15:15
744	2950.000	LSE	10:15:15
118	2950.500	BATE	10:13:49
91	2950.500	CHIX	10:13:49
361	2951.500	LSE	10:13:21
380	2951.500	LSE	10:13:21
793	2949.500	LSE	10:12:50
106	2945.500	BATE	10:11:49
95	2946.500	CHIX	10:11:45
123	2948.000	BATE	10:11:19
175	2949.000	CHIX	10:10:04
767	2949.500	LSE	10:09:40
91	2944.500	CHIX	10:07:15
88	2946.500	CHIX	10:06:24
121	2946.500	BATE	10:06:24
773	2947.000	LSE	10:06:24
86	2948.500	CHIX	10:04:46
115	2949.500	BATE	10:04:30
211	2950.500	BATE	10:04:21
656	2949.000	LSE	10:03:25
83	2950.000	CHIX	10:03:02
96	2950.000	CHIX	10:03:02
88	2950.500	CHIX	10:02:21
233	2950.500	LSE	10:01:16
314	2950.500	LSE	10:01:16
225	2950.500	LSE	10:01:16
89	2950.500	CHIX	10:01:16
733	2949.500	LSE	10:00:29
86	2948.000	CHIX	09:57:52
104	2948.500	BATE	09:57:52
124	2949.000	BATE	09:57:52
29	2949.000	BATE	09:57:51
99	2949.000	CHIX	09:57:51
654	2949.000	LSE	09:57:51
94	2949.000	BATE	09:57:51
117	2949.500	BATE	09:57:42
1	2950.000	CHIX	09:57:24
107	2950.000	CHIX	09:57:22
80	2949.000	CHIX	09:56:57
396	2945.000	LSE	09:54:51
250	2945.000	LSE	09:54:51
92	2945.500	CHIX	09:54:36
581	2942.500	LSE	09:53:32
129	2942.500	LSE	09:53:32
13	2934.500	CHIX	09:50:04
82	2934.500	CHIX	09:50:04
85	2935.500	CHIX	09:49:37
662	2936.000	LSE	09:49:36
117	2935.000	BATE	09:48:12
4	2939.500	CHIX	09:47:31
94	2939.500	CHIX	09:47:28
545	2942.000	LSE	09:46:57
244	2942.000	LSE	09:46:57
107	2947.000	BATE	09:45:53
98	2947.000	CHIX	09:45:53
784	2948.000	LSE	09:44:54
91	2948.500	CHIX	09:44:24
76	2948.500	BATE	09:44:24
36	2948.500	BATE	09:44:24
116	2949.000	CHIX	09:44:20
19	2949.000	CHIX	09:44:20
746	2942.500	LSE	09:41:03
83	2943.500	CHIX	09:41:01
113	2943.500	BATE	09:41:01
76	2944.000	BATE	09:41:00
32	2944.000	BATE	09:41:00
91	2944.000	CHIX	09:39:17
735	2944.500	LSE	09:39:03
75	2941.000	BATE	09:38:18
161	2941.000	BATE	09:38:18
49	2941.000	BATE	09:38:18
92	2941.500	CHIX	09:38:18
116	2939.500	BATE	09:36:13
14	2939.500	BATE	09:36:13
87	2941.000	CHIX	09:36:13
94	2941.500	CHIX	09:35:30
107	2941.500	CHIX	09:35:30
715	2941.500	LSE	09:34:49
269	2938.500	LSE	09:33:09
486	2938.500	LSE	09:33:09
112	2930.500	BATE	09:31:28
91	2931.000	CHIX	09:31:28
96	2932.000	CHIX	09:31:10
286	2933.000	LSE	09:29:09
250	2933.000	LSE	09:29:09
258	2933.000	LSE	09:29:09
115	2933.000	BATE	09:29:09
91	2934.500	CHIX	09:29:09
65	2935.500	CHIX	09:29:07
26	2935.500	CHIX	09:29:07
684	2934.500	LSE	09:28:08
96	2934.500	CHIX	09:28:08
795	2933.000	LSE	09:26:13
115	2933.500	BATE	09:24:53
660	2934.000	LSE	09:24:30
93	2936.000	CHIX	09:24:29
70	2938.000	BATE	09:23:38
72	2938.000	CHIX	09:23:38
15	2938.000	CHIX	09:23:38
697	2939.000	LSE	09:23:37
83	2938.000	CHIX	09:21:45
681	2938.500	LSE	09:21:45
90	2945.000	CHIX	09:21:07
8	2946.000	BATE	09:21:06
96	2946.000	BATE	09:20:56
151	2946.000	BATE	09:20:56
745	2946.500	LSE	09:20:56
102	2946.500	CHIX	09:20:56
1	2947.000	CHIX	09:20:49
678	2947.000	LSE	09:19:28
81	2944.500	CHIX	09:18:16
119	2948.500	BATE	09:17:50
115	2949.000	BATE	09:17:50
661	2949.000	LSE	09:17:50
115	2949.000	BATE	09:17:50
97	2949.000	CHIX	09:17:23
23	2950.000	CHIX	09:17:11
114	2950.000	CHIX	09:17:11
57	2948.500	LSE	09:16:31
596	2948.500	LSE	09:16:31
151	2946.500	CHIX	09:15:31
1	2947.500	CHIX	09:15:08
415	2947.500	LSE	09:14:00
86	2947.500	LSE	09:13:59
123	2947.500	LSE	09:13:57
41	2947.500	LSE	09:13:57
76	2948.500	BATE	09:13:35
45	2948.500	BATE	09:13:35
65	2948.000	BATE	09:13:35
36	2948.000	BATE	09:13:35
8	2948.000	BATE	09:13:35
95	2949.000	CHIX	09:13:20
89	2949.000	CHIX	09:13:20
609	2949.000	LSE	09:12:39
176	2949.000	LSE	09:12:39
717	2949.000	LSE	09:11:50
681	2939.500	LSE	09:10:37
82	2934.500	CHIX	09:09:53
112	2936.000	BATE	09:09:44
113	2936.500	BATE	09:09:44
81	2936.000	CHIX	09:08:28
98	2935.500	CHIX	09:08:28
87	2939.500	CHIX	09:08:09
739	2940.500	LSE	09:08:07
752	2931.500	LSE	09:06:34
85	2932.500	CHIX	09:06:34
722	2930.500	LSE	09:05:35
90	2924.000	CHIX	09:04:42
110	2930.500	BATE	09:03:46
111	2930.500	BATE	09:03:46
90	2934.500	CHIX	09:03:42
763	2936.000	LSE	09:03:37
86	2936.500	CHIX	09:02:45
748	2938.500	LSE	09:02:05
95	2934.500	CHIX	09:01:04
84	2936.500	CHIX	09:00:58
117	2937.500	BATE	09:00:57
108	2938.000	BATE	09:00:31
703	2939.000	LSE	09:00:26
92	2939.500	CHIX	09:00:26
673	2940.000	LSE	09:00:09
108	2940.000	BATE	08:59:06
99	2941.500	CHIX	08:59:05
655	2939.000	LSE	08:57:27
69	2935.000	BATE	08:56:40
53	2935.000	BATE	08:56:40
103	2935.000	BATE	08:56:40
16	2935.000	BATE	08:56:40
84	2935.500	CHIX	08:56:39
94	2936.000	CHIX	08:56:25
162	2936.500	CHIX	08:56:25
736	2936.500	LSE	08:56:24
672	2926.000	LSE	08:54:01
114	2933.000	BATE	08:52:59
91	2933.000	CHIX	08:52:59
187	2934.000	BATE	08:52:57
91	2934.000	CHIX	08:52:57
686	2936.000	LSE	08:52:55
97	2932.500	CHIX	08:52:14
642	2932.500	LSE	08:51:44
231	2924.500	LSE	08:50:02
500	2924.500	LSE	08:50:02
18	2927.000	BATE	08:49:29
128	2927.000	BATE	08:49:29
82	2928.500	CHIX	08:49:25
200	2933.000	LSE	08:49:15
67	2933.000	LSE	08:49:15
400	2933.000	LSE	08:49:15
95	2934.000	CHIX	08:48:58
81	2933.500	CHIX	08:48:58
60	2933.500	CHIX	08:48:58
673	2932.500	LSE	08:48:30
555	2926.000	LSE	08:47:08
224	2926.000	LSE	08:47:08
95	2917.000	CHIX	08:45:15
120	2917.500	BATE	08:45:15
122	2917.500	BATE	08:45:15
55	2919.500	CHIX	08:45:15
56	2919.500	CHIX	08:45:15
89	2920.000	CHIX	08:45:15
1	2921.000	CHIX	08:44:55
735	2925.000	LSE	08:44:06
557	2926.000	LSE	08:44:05
706	2928.000	LSE	08:44:04
124	2920.000	BATE	08:43:10
233	2922.500	LSE	08:42:47
201	2922.500	LSE	08:42:42
272	2922.500	LSE	08:42:42
551	2918.500	LSE	08:42:08
132	2918.500	LSE	08:42:08
243	2923.500	LSE	08:41:48
250	2923.000	LSE	08:41:48
238	2923.500	LSE	08:41:48
631	2923.500	LSE	08:41:48
136	2923.500	LSE	08:41:48
707	2915.500	LSE	08:41:02
416	2915.500	LSE	08:41:02
316	2915.500	LSE	08:41:02
98	2918.000	CHIX	08:40:48
350	2920.000	LSE	08:40:34
400	2920.000	LSE	08:40:34
366	2925.000	LSE	08:40:16
67	2925.000	LSE	08:40:16
250	2924.500	LSE	08:40:16
729	2930.000	LSE	08:40:10
88	2932.000	CHIX	08:40:01
91	2934.000	CHIX	08:40:01
749	2936.000	LSE	08:40:00
764	2933.500	LSE	08:39:12
646	2934.000	LSE	08:39:07
124	2936.000	BATE	08:38:23
92	2935.500	CHIX	08:38:23
124	2936.500	BATE	08:38:23
93	2935.500	CHIX	08:38:23
16	2936.000	BATE	08:38:23
37	2936.000	BATE	08:38:23
734	2936.500	LSE	08:38:23
263	2936.500	BATE	08:38:23
24	2936.000	BATE	08:38:23
47	2936.000	BATE	08:38:23
706	2937.500	LSE	08:37:45
742	2937.500	LSE	08:37:45
462	2934.500	LSE	08:37:13
250	2934.500	LSE	08:37:13
47	2932.500	LSE	08:36:56
120	2935.000	LSE	08:36:48
652	2935.000	LSE	08:36:48
682	2935.000	LSE	08:36:48
88	2932.500	CHIX	08:36:11
707	2933.500	LSE	08:36:10
660	2933.500	LSE	08:36:02
136	2935.500	CHIX	08:35:50
193	2938.000	LSE	08:35:43
579	2938.000	LSE	08:35:43
738	2938.500	LSE	08:35:29
651	2940.000	LSE	08:35:26
600	2937.000	LSE	08:35:06
703	2937.000	LSE	08:35:06
698	2938.000	LSE	08:35:01
98	2935.500	LSE	08:34:37
581	2934.500	LSE	08:33:55
171	2934.500	LSE	08:33:55
123	2926.500	CHIX	08:33:14
90	2926.000	CHIX	08:33:14
90	2926.000	CHIX	08:33:14
792	2927.000	LSE	08:33:01
124	2919.000	BATE	08:31:45
711	2923.500	LSE	08:31:17
119	2925.500	BATE	08:30:59
85	2930.000	CHIX	08:30:23
98	2929.500	CHIX	08:30:23
665	2935.000	LSE	08:29:44
87	2932.500	CHIX	08:28:01
122	2937.000	BATE	08:27:34
118	2937.000	BATE	08:27:34
112	2938.000	BATE	08:27:34
95	2938.000	CHIX	08:27:34
250	2939.000	LSE	08:27:34
338	2939.500	LSE	08:27:34
154	2939.500	LSE	08:27:34
98	2940.500	CHIX	08:26:42
88	2940.500	CHIX	08:26:42
669	2944.500	LSE	08:26:30
98	2945.000	CHIX	08:26:28
671	2940.500	LSE	08:24:53
91	2940.500	CHIX	08:24:53
123	2941.500	BATE	08:24:52
84	2938.500	CHIX	08:23:30
774	2938.000	LSE	08:23:11
97	2944.000	CHIX	08:21:09
109	2945.500	BATE	08:21:07
87	2947.000	CHIX	08:21:02
58	2949.000	BATE	08:21:00
31	2949.000	BATE	08:21:00
17	2949.000	BATE	08:21:00
17	2949.000	BATE	08:21:00
106	2949.500	CHIX	08:21:00
793	2950.000	LSE	08:20:59
83	2952.000	CHIX	08:20:09
116	2952.000	BATE	08:20:09
116	2952.000	BATE	08:20:09
90	2952.000	CHIX	08:20:09
118	2953.000	CHIX	08:19:38
671	2953.000	LSE	08:19:26
694	2957.500	LSE	08:18:25
97	2958.500	CHIX	08:17:09
97	2958.500	CHIX	08:17:09
104	2963.000	BATE	08:16:38
799	2965.000	LSE	08:16:36
61	2964.500	CHIX	08:16:12
13	2964.500	CHIX	08:16:12
29	2964.500	CHIX	08:16:12
116	2965.000	BATE	08:16:12
134	2970.000	BATE	08:16:00
22	2971.000	BATE	08:16:00
82	2971.000	CHIX	08:16:00
96	2971.000	CHIX	08:16:00
117	2971.500	BATE	08:15:47
211	2972.000	BATE	08:15:47
768	2972.000	LSE	08:15:46
106	2965.500	LSE	08:13:49
600	2965.500	LSE	08:13:49
85	2969.000	CHIX	08:12:42
693	2970.500	LSE	08:12:39
85	2976.000	CHIX	08:12:00
87	2976.500	CHIX	08:11:58
769	2980.000	LSE	08:11:31
104	2986.500	CHIX	08:11:02
84	2986.500	CHIX	08:11:02
84	2986.000	CHIX	08:11:02
99	2986.000	CHIX	08:11:02
100	2986.500	BATE	08:10:40
130	2986.500	BATE	08:10:40
117	2987.000	BATE	08:10:39
690	2989.500	LSE	08:10:17
87	2996.000	CHIX	08:09:38
165	2996.500	BATE	08:09:38
123	2996.500	BATE	08:09:38
66	2995.500	LSE	08:08:54
600	2995.500	LSE	08:08:54
65	2995.500	LSE	08:08:54
141	3003.500	BATE	08:08:10
85	3002.500	CHIX	08:07:42
766	3002.500	LSE	08:07:42
83	3003.000	CHIX	08:07:42
93	3003.000	CHIX	08:07:42
96	3004.000	CHIX	08:07:34
667	3009.500	LSE	08:06:32
97	3016.000	CHIX	08:05:55
98	3017.000	CHIX	08:05:50
86	3018.500	CHIX	08:05:45
370	3018.000	LSE	08:05:35
278	3018.000	LSE	08:05:35
85	3018.500	CHIX	08:05:35
106	3011.500	BATE	08:04:37
109	3021.500	BATE	08:04:29
103	3021.500	BATE	08:04:29
89	3021.000	CHIX	08:04:29
650	3022.000	LSE	08:04:28
87	3023.500	CHIX	08:04:11
165	3022.000	BATE	08:04:11
81	3023.000	CHIX	08:04:11
774	3023.500	LSE	08:04:11
86	3022.500	CHIX	08:03:53
106	3021.500	BATE	08:03:31
118	3021.500	BATE	08:03:25
714	3024.000	LSE	08:03:19
84	3021.000	CHIX	08:02:41
559	3028.500	LSE	08:02:05
101	3028.500	LSE	08:02:05
92	3029.000	CHIX	08:02:02
97	3029.000	CHIX	08:02:02
91	3030.000	CHIX	08:02:02
87	3030.500	CHIX	08:02:00
50	3031.000	LSE	08:01:53
721	3031.000	LSE	08:01:53
96	3025.000	CHIX	08:01:30
667	3016.500	LSE	08:00:30
711	3026.500	LSE	08:00:19

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

POSDDLFBLXLXBBX

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53