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

12th Dec 2022 07:05

RNS Number : 2826J

British American Tobacco PLC

12 December 2022

British American Tobacco p.l.c.

12 December 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	9 December 2022
Number of ordinary shares of 25 pence each purchased:	251,610
Highest price paid per share (pence):	3325.00p
Lowest price paid per share (pence):	3280.00p
Volume weighted average price paid per share (pence):	3299.9413p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 220,052,271 of its shares in Treasury. The Company has 2,236,812,977 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 9 December 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

+44 (0) 20 7845 2012 / 1138 / 1263 / 1095

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	09/12/2022	133,089	3,299.5836	LSE
British American Tobacco p.l.c.	GB0002875804	09/12/2022	47,430	3,300.3954	CHIX
British American Tobacco p.l.c.	GB0002875804	09/12/2022	71,091	3,300.3080	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
53	3,316.50	LSE	14:50:09
186	3,316.50	LSE	14:50:09
97	3,316.50	LSE	14:50:09
97	3,316.50	LSE	14:50:09
96	3,316.50	LSE	14:50:09
110	3,314.50	LSE	14:49:52
112	3,314.50	LSE	14:49:52
96	3,314.50	LSE	14:49:52
97	3,314.50	LSE	14:49:52
478	3,315.50	CHIX	14:49:18
298	3,315.50	LSE	14:49:18
462	3,315.50	BATE	14:49:18
165	3,316.00	LSE	14:49:18
96	3,316.50	LSE	14:49:04
97	3,316.50	LSE	14:49:04
209	3,316.50	LSE	14:49:04
140	3,316.50	LSE	14:49:04
63	3,316.00	LSE	14:49:04
404	3,315.50	CHIX	14:48:37
299	3,316.00	LSE	14:48:31
17	3,316.00	LSE	14:48:31
435	3,316.00	BATE	14:48:31
301	3,316.00	LSE	14:48:31
305	3,316.00	LSE	14:48:31
55	3,316.50	LSE	14:48:24
96	3,316.00	LSE	14:48:15
97	3,316.00	LSE	14:48:15
296	3,316.00	BATE	14:48:15
134	3,316.00	BATE	14:48:15
265	3,316.00	LSE	14:48:15
165	3,316.50	LSE	14:48:04
100	3,316.50	LSE	14:48:03
345	3,316.50	LSE	14:48:03
253	3,316.50	BATE	14:48:03
174	3,316.50	BATE	14:48:03
167	3,316.50	BATE	14:48:03
238	3,316.50	BATE	14:47:54
36	3,317.00	CHIX	14:47:53
420	3,317.00	CHIX	14:47:53
64	3,315.00	LSE	14:47:33
317	3,312.50	LSE	14:47:04
178	3,312.50	LSE	14:46:52
100	3,312.50	LSE	14:46:52
11	3,312.50	LSE	14:46:51
272	3,312.50	LSE	14:46:51
182	3,313.00	BATE	14:46:43
116	3,313.00	BATE	14:46:43
117	3,313.00	CHIX	14:46:43
56	3,313.00	BATE	14:46:43
121	3,313.00	CHIX	14:46:43
69	3,313.00	BATE	14:46:43
64	3,313.00	CHIX	14:46:43
186	3,313.00	CHIX	14:46:42
284	3,314.00	LSE	14:46:35
63	3,314.50	LSE	14:46:21
180	3,314.50	LSE	14:46:21
96	3,315.00	LSE	14:46:14
97	3,315.00	LSE	14:46:14
55	3,315.00	LSE	14:46:14
482	3,315.00	BATE	14:46:14
338	3,316.00	BATE	14:46:06
322	3,316.00	CHIX	14:46:06
12	3,316.00	BATE	14:46:06
80	3,316.00	CHIX	14:46:02
266	3,316.50	LSE	14:45:58
31	3,316.50	LSE	14:45:58
93	3,317.00	LSE	14:45:49
150	3,317.00	LSE	14:45:49
306	3,317.00	LSE	14:45:49
116	3,316.00	BATE	14:45:34
61	3,317.50	LSE	14:45:29
97	3,317.50	LSE	14:45:29
96	3,317.50	LSE	14:45:29
470	3,317.50	BATE	14:45:29
100	3,318.00	LSE	14:45:26
161	3,317.00	BATE	14:45:09
300	3,317.00	BATE	14:45:09
195	3,317.50	LSE	14:45:08
116	3,317.50	LSE	14:45:08
109	3,318.50	LSE	14:45:03
54	3,318.50	LSE	14:45:03
96	3,318.50	BATE	14:45:03
112	3,318.50	LSE	14:45:03
146	3,318.50	BATE	14:45:03
400	3,318.50	CHIX	14:45:03
187	3,318.50	BATE	14:45:03
100	3,319.00	BATE	14:45:03
72	3,319.50	BATE	14:45:03
412	3,319.50	BATE	14:45:03
363	3,319.50	CHIX	14:45:03
356	3,319.50	LSE	14:45:03
150	3,320.00	LSE	14:45:01
38	3,319.50	CHIX	14:45:00
96	3,320.00	LSE	14:44:37
34	3,320.00	LSE	14:44:37
43	3,320.00	LSE	14:44:37
49	3,320.50	LSE	14:44:29
53	3,320.50	LSE	14:44:29
96	3,320.50	LSE	14:44:29
97	3,320.50	LSE	14:44:29
93	3,320.50	LSE	14:44:22
99	3,320.50	LSE	14:44:22
163	3,319.50	LSE	14:44:07
116	3,319.50	LSE	14:44:07
170	3,320.00	LSE	14:44:01
95	3,320.00	LSE	14:44:01
116	3,320.00	LSE	14:44:01
17	3,320.00	LSE	14:44:01
40	3,320.00	LSE	14:44:01
73	3,320.00	LSE	14:44:01
292	3,320.50	LSE	14:43:59
427	3,320.50	BATE	14:43:59
428	3,320.50	BATE	14:43:59
491	3,320.50	CHIX	14:43:59
85	3,320.50	LSE	14:43:29
239	3,320.50	LSE	14:43:29
170	3,321.00	LSE	14:43:20
10	3,320.00	LSE	14:43:08
141	3,320.00	LSE	14:43:04
116	3,320.00	LSE	14:43:04
59	3,320.00	LSE	14:43:04
313	3,320.50	LSE	14:43:02
483	3,320.50	CHIX	14:43:02
215	3,321.00	LSE	14:43:02
116	3,321.00	LSE	14:43:01
200	3,320.50	LSE	14:42:53
229	3,320.50	CHIX	14:42:47
64	3,320.50	CHIX	14:42:47
157	3,320.50	CHIX	14:42:47
395	3,320.50	BATE	14:42:47
55	3,320.50	BATE	14:42:47
170	3,321.00	LSE	14:42:26
170	3,321.00	LSE	14:42:26
270	3,319.50	LSE	14:42:08
173	3,319.50	LSE	14:42:07
116	3,319.50	LSE	14:41:57
301	3,320.00	LSE	14:41:56
245	3,320.50	BATE	14:41:51
184	3,320.50	BATE	14:41:51
300	3,321.50	LSE	14:41:35
494	3,321.50	BATE	14:41:35
305	3,322.00	LSE	14:41:35
431	3,322.00	CHIX	14:41:35
284	3,322.50	BATE	14:41:30
149	3,322.50	BATE	14:41:30
288	3,323.00	LSE	14:41:20
150	3,320.50	LSE	14:41:02
123	3,320.50	LSE	14:41:00
196	3,321.00	LSE	14:41:00
412	3,321.00	CHIX	14:41:00
100	3,321.00	LSE	14:40:59
267	3,321.50	LSE	14:40:59
412	3,321.50	BATE	14:40:59
3	3,322.00	LSE	14:40:40
97	3,322.00	LSE	14:40:40
195	3,322.00	LSE	14:40:40
154	3,322.50	LSE	14:40:27
130	3,322.50	LSE	14:40:27
170	3,322.50	LSE	14:40:27
317	3,322.50	LSE	14:40:27
298	3,320.50	CHIX	14:39:58
163	3,320.50	CHIX	14:39:58
154	3,320.50	LSE	14:39:58
153	3,320.50	LSE	14:39:58
313	3,321.00	LSE	14:39:58
25	3,321.00	LSE	14:39:58
268	3,322.00	LSE	14:39:53
263	3,321.00	BATE	14:39:28
87	3,321.00	BATE	14:39:28
30	3,321.00	BATE	14:39:28
110	3,321.00	BATE	14:39:28
293	3,322.00	LSE	14:39:23
296	3,323.00	LSE	14:39:21
100	3,324.00	LSE	14:39:21
155	3,324.00	LSE	14:39:21
30	3,324.00	LSE	14:39:21
432	3,321.00	BATE	14:39:06
45	3,321.00	BATE	14:39:06
138	3,321.00	LSE	14:39:06
248	3,321.00	CHIX	14:39:06
173	3,321.00	LSE	14:39:06
167	3,321.00	CHIX	14:39:06
9	3,321.00	LSE	14:39:06
304	3,321.50	LSE	14:39:05
322	3,321.50	LSE	14:39:05
464	3,322.00	CHIX	14:39:05
414	3,321.50	BATE	14:39:05
172	3,321.50	LSE	14:38:43
55	3,321.50	LSE	14:38:43
137	3,321.50	LSE	14:38:43
172	3,321.50	LSE	14:38:43
172	3,321.50	LSE	14:38:43
62	3,321.50	LSE	14:38:43
268	3,320.00	LSE	14:38:05
94	3,321.00	BATE	14:38:01
378	3,321.00	BATE	14:38:01
409	3,321.50	BATE	14:37:59
313	3,322.00	LSE	14:37:59
97	3,322.00	CHIX	14:37:59
126	3,322.00	CHIX	14:37:59
183	3,322.00	CHIX	14:37:58
200	3,322.50	LSE	14:37:58
230	3,322.50	BATE	14:37:58
194	3,322.50	BATE	14:37:58
100	3,322.50	LSE	14:37:57
301	3,323.00	LSE	14:37:45
303	3,322.50	LSE	14:37:34
419	3,322.50	CHIX	14:37:34
322	3,323.00	LSE	14:37:33
50	3,323.00	BATE	14:37:33
400	3,323.00	CHIX	14:37:33
453	3,323.00	BATE	14:37:33
287	3,323.50	LSE	14:37:25
411	3,323.50	BATE	14:37:25
9	3,323.50	BATE	14:37:25
400	3,323.50	BATE	14:37:25
142	3,324.00	LSE	14:37:10
139	3,324.00	LSE	14:37:10
142	3,324.00	LSE	14:37:10
93	3,324.00	LSE	14:37:10
73	3,320.50	LSE	14:36:45
109	3,320.50	LSE	14:36:45
39	3,320.50	LSE	14:36:45
323	3,320.50	LSE	14:36:45
136	3,320.00	BATE	14:36:30
335	3,320.00	BATE	14:36:30
132	3,321.00	LSE	14:36:28
132	3,321.00	LSE	14:36:28
48	3,321.00	LSE	14:36:28
116	3,320.50	LSE	14:36:28
274	3,320.50	LSE	14:36:28
26	3,320.50	LSE	14:36:28
288	3,321.00	LSE	14:36:10
80	3,321.00	CHIX	14:36:10
19	3,321.00	LSE	14:36:10
25	3,321.00	CHIX	14:36:10
368	3,321.00	CHIX	14:36:10
119	3,321.00	BATE	14:36:10
299	3,321.00	BATE	14:36:10
101	3,321.00	BATE	14:36:10
300	3,321.00	BATE	14:36:10
475	3,321.00	CHIX	14:35:56
17	3,321.50	LSE	14:35:56
140	3,321.50	LSE	14:35:56
240	3,321.50	LSE	14:35:56
289	3,321.50	LSE	14:35:49
101	3,323.00	LSE	14:35:47
142	3,323.00	LSE	14:35:47
176	3,323.00	LSE	14:35:47
19	3,323.00	LSE	14:35:47
38	3,316.50	LSE	14:35:19
230	3,316.50	LSE	14:35:19
15	3,316.50	LSE	14:35:19
307	3,316.50	LSE	14:35:10
279	3,317.00	LSE	14:35:05
300	3,317.50	LSE	14:35:03
43	3,317.50	LSE	14:35:02
190	3,318.50	LSE	14:35:02
116	3,318.50	LSE	14:35:02
396	3,317.50	BATE	14:34:42
321	3,318.00	LSE	14:34:41
448	3,318.00	CHIX	14:34:41
339	3,319.50	LSE	14:34:41
533	3,319.50	BATE	14:34:41
423	3,319.50	CHIX	14:34:41
560	3,320.00	BATE	14:34:39
449	3,320.00	CHIX	14:34:39
407	3,320.50	BATE	14:34:39
635	3,320.50	LSE	14:34:39
256	3,320.50	LSE	14:34:39
57	3,320.50	LSE	14:34:39
409	3,320.50	BATE	14:34:39
329	3,321.00	LSE	14:34:26
469	3,321.00	BATE	14:34:26
415	3,320.50	CHIX	14:34:22
294	3,318.50	LSE	14:34:03
14	3,318.50	LSE	14:34:03
283	3,318.50	LSE	14:34:02
563	3,318.50	BATE	14:34:02
296	3,319.00	LSE	14:33:51
481	3,319.00	CHIX	14:33:50
397	3,319.00	LSE	14:33:50
655	3,319.00	BATE	14:33:50
283	3,319.50	LSE	14:33:42
298	3,320.00	LSE	14:33:40
375	3,320.00	LSE	14:33:40
199	3,316.00	LSE	14:33:12
18	3,316.00	LSE	14:33:12
72	3,316.00	LSE	14:33:12
24	3,316.00	LSE	14:33:12
302	3,316.00	LSE	14:33:12
230	3,316.00	LSE	14:33:12
121	3,316.00	LSE	14:33:12
396	3,313.50	BATE	14:32:57
306	3,313.50	LSE	14:32:57
298	3,314.00	LSE	14:32:51
164	3,314.50	LSE	14:32:50
184	3,314.50	LSE	14:32:49
304	3,314.50	LSE	14:32:49
328	3,312.00	LSE	14:32:34
62	3,312.50	LSE	14:32:31
289	3,312.50	BATE	14:32:31
115	3,312.50	BATE	14:32:31
472	3,312.50	BATE	14:32:31
464	3,312.50	CHIX	14:32:30
417	3,312.50	CHIX	14:32:30
54	3,313.00	LSE	14:32:28
150	3,313.00	LSE	14:32:28
363	3,313.00	LSE	14:32:28
60	3,314.00	LSE	14:32:22
103	3,314.00	LSE	14:32:22
318	3,313.50	LSE	14:32:21
20	3,314.00	LSE	14:32:17
110	3,314.00	LSE	14:32:17
477	3,308.00	CHIX	14:31:58
454	3,308.50	BATE	14:31:50
232	3,309.00	LSE	14:31:50
19	3,309.00	LSE	14:31:50
464	3,309.00	CHIX	14:31:50
399	3,309.50	CHIX	14:31:49
474	3,309.50	BATE	14:31:49
963	3,310.00	LSE	14:31:45
317	3,310.00	LSE	14:31:45
285	3,309.00	LSE	14:31:35
480	3,309.00	BATE	14:31:35
10	3,308.00	LSE	14:31:20
313	3,308.00	LSE	14:31:20
458	3,308.50	CHIX	14:31:15
9	3,309.00	LSE	14:31:15
97	3,309.00	LSE	14:31:15
225	3,309.00	LSE	14:31:15
486	3,309.00	BATE	14:31:15
180	3,307.50	LSE	14:31:03
75	3,308.00	LSE	14:31:03
245	3,308.00	LSE	14:31:03
4	3,308.50	LSE	14:31:02
96	3,305.50	LSE	14:30:55
143	3,305.50	LSE	14:30:55
3	3,305.50	LSE	14:30:55
57	3,302.50	LSE	14:30:44
215	3,302.50	LSE	14:30:44
96	3,302.50	LSE	14:30:43
58	3,302.50	LSE	14:30:43
13	3,302.50	LSE	14:30:43
182	3,302.50	LSE	14:30:43
100	3,302.50	LSE	14:30:43
101	3,302.50	LSE	14:30:43
9	3,301.00	LSE	14:30:37
303	3,301.50	LSE	14:30:27
6	3,302.00	LSE	14:30:26
323	3,299.50	CHIX	14:30:19
117	3,299.50	CHIX	14:30:19
523	3,300.00	BATE	14:30:19
285	3,300.50	LSE	14:30:19
156	3,301.00	LSE	14:30:19
3	3,301.00	LSE	14:30:19
56	3,301.50	BATE	14:30:19
397	3,301.50	BATE	14:30:19
288	3,301.00	LSE	14:30:19
491	3,301.50	CHIX	14:30:19
123	3,301.50	BATE	14:30:19
302	3,301.50	BATE	14:30:17
407	3,302.00	CHIX	14:30:17
325	3,302.00	LSE	14:30:17
311	3,302.50	LSE	14:30:16
491	3,302.00	CHIX	14:30:12
203	3,288.00	BATE	14:29:50
202	3,288.00	BATE	14:29:50
73	3,287.50	CHIX	14:29:49
128	3,287.50	LSE	14:29:42
169	3,287.50	LSE	14:29:42
1	3,287.50	LSE	14:29:41
49	3,288.00	BATE	14:29:40
194	3,288.00	BATE	14:29:40
176	3,288.00	BATE	14:29:40
101	3,287.50	CHIX	14:29:39
111	3,287.50	LSE	14:29:39
169	3,287.50	LSE	14:29:39
44	3,287.50	LSE	14:29:39
271	3,288.00	LSE	14:29:08
117	3,288.00	LSE	14:29:00
190	3,288.00	LSE	14:28:55
311	3,288.00	LSE	14:28:55
154	3,288.00	BATE	14:28:55
168	3,288.00	BATE	14:28:55
154	3,288.00	BATE	14:28:55
63	3,288.50	LSE	14:28:53
319	3,288.00	LSE	14:28:16
205	3,288.00	CHIX	14:28:03
251	3,288.00	CHIX	14:28:03
9	3,288.50	LSE	14:28:01
67	3,288.00	LSE	14:28:00
292	3,288.00	LSE	14:28:00
64	3,288.00	LSE	14:27:59
200	3,288.00	LSE	14:27:59
473	3,288.00	BATE	14:27:46
84	3,288.00	BATE	14:27:46
307	3,288.00	LSE	14:27:42
392	3,288.00	LSE	14:27:42
69	3,288.00	LSE	14:27:42
17	3,288.00	LSE	14:27:33
220	3,288.00	LSE	14:27:32
13	3,288.00	LSE	14:27:32
26	3,288.00	LSE	14:27:32
19	3,288.00	LSE	14:27:32
30	3,287.50	LSE	14:27:32
319	3,284.50	LSE	14:26:13
266	3,285.00	LSE	14:26:13
32	3,285.00	LSE	14:26:12
16	3,285.00	LSE	14:26:12
290	3,284.50	LSE	14:25:14
318	3,284.50	LSE	14:25:01
191	3,285.50	LSE	14:24:45
326	3,286.00	LSE	14:23:56
276	3,286.50	LSE	14:23:52
447	3,286.50	BATE	14:23:52
326	3,287.00	LSE	14:23:00
458	3,287.00	BATE	14:23:00
589	3,288.00	BATE	14:22:24
276	3,288.50	LSE	14:22:21
415	3,288.50	CHIX	14:22:01
180	3,289.00	LSE	14:22:01
116	3,289.00	LSE	14:22:01
213	3,289.00	LSE	14:22:01
507	3,289.50	BATE	14:22:01
64	3,289.50	BATE	14:22:01
272	3,289.50	BATE	14:22:01
169	3,289.50	LSE	14:21:43
170	3,289.50	LSE	14:21:37
61	3,289.50	LSE	14:21:37
448	3,287.50	CHIX	14:20:12
270	3,287.50	LSE	14:20:12
56	3,288.50	BATE	14:20:11
289	3,288.00	LSE	14:20:11
295	3,288.50	LSE	14:20:11
56	3,287.00	LSE	14:18:37
331	3,287.00	LSE	14:18:37
435	3,287.00	CHIX	14:18:37
192	3,287.50	BATE	14:18:37
298	3,287.50	LSE	14:18:37
266	3,287.50	BATE	14:18:37
450	3,287.00	CHIX	14:18:20
268	3,287.00	LSE	14:18:20
56	3,286.00	LSE	14:17:41
336	3,286.00	LSE	14:17:41
101	3,283.50	LSE	14:16:11
101	3,283.50	LSE	14:16:11
323	3,283.50	LSE	14:15:53
81	3,284.00	LSE	14:15:42
63	3,283.50	LSE	14:15:22
1	3,283.50	LSE	14:15:22
160	3,283.50	LSE	14:15:22
66	3,283.50	LSE	14:15:22
311	3,283.00	LSE	14:14:21
120	3,283.50	LSE	14:13:43
207	3,283.50	LSE	14:13:43
448	3,283.50	BATE	14:13:43
107	3,284.50	LSE	14:13:32
53	3,284.50	LSE	14:13:32
24	3,284.50	LSE	14:13:32
120	3,284.50	LSE	14:13:32
225	3,284.50	LSE	14:13:32
58	3,284.00	LSE	14:13:32
400	3,284.00	CHIX	14:13:31
13	3,284.00	CHIX	14:13:31
462	3,285.00	BATE	14:11:57
485	3,285.00	CHIX	14:11:57
283	3,285.50	LSE	14:11:57
179	3,285.50	LSE	14:11:57
116	3,285.50	LSE	14:11:57
331	3,285.50	LSE	14:11:57
81	3,285.50	LSE	14:11:37
1	3,285.50	LSE	14:11:37
1	3,285.50	LSE	14:11:37
228	3,284.50	LSE	14:11:27
248	3,284.50	LSE	14:10:17
446	3,284.50	BATE	14:10:15
286	3,284.50	LSE	14:08:56
73	3,285.50	LSE	14:08:47
94	3,285.50	LSE	14:08:47
296	3,286.50	LSE	14:07:44
304	3,287.00	LSE	14:07:32
472	3,286.50	BATE	14:06:47
412	3,286.50	CHIX	14:06:47
324	3,287.00	LSE	14:06:43
110	3,286.00	LSE	14:06:11
407	3,286.00	BATE	14:06:01
101	3,288.00	LSE	14:05:31
101	3,288.00	LSE	14:05:31
56	3,288.00	LSE	14:05:31
275	3,288.00	LSE	14:05:31
333	3,288.50	LSE	14:05:31
134	3,289.00	CHIX	14:05:11
64	3,289.00	CHIX	14:05:11
94	3,289.50	LSE	14:04:54
262	3,289.00	CHIX	14:04:53
316	3,290.00	LSE	14:04:34
466	3,289.50	BATE	14:04:19
277	3,290.00	LSE	14:03:40
190	3,291.00	LSE	14:03:00
115	3,291.00	LSE	14:03:00
93	3,291.00	LSE	14:03:00
43	3,291.00	LSE	14:03:00
132	3,291.00	LSE	14:03:00
426	3,290.00	BATE	14:02:17
71	3,290.50	BATE	14:01:41
301	3,290.50	LSE	14:01:41
384	3,290.50	BATE	14:01:41
430	3,291.00	CHIX	14:01:39
211	3,291.00	LSE	14:01:36
60	3,291.00	LSE	14:01:36
270	3,291.00	LSE	14:01:12
170	3,291.00	LSE	14:01:12
114	3,291.00	LSE	14:01:12
169	3,290.00	BATE	14:00:28
68	3,290.00	LSE	14:00:27
294	3,290.50	LSE	14:00:00
413	3,290.50	BATE	14:00:00
140	3,291.00	LSE	13:59:33
488	3,291.00	CHIX	13:59:33
186	3,291.50	LSE	13:59:23
180	3,291.50	LSE	13:59:08
424	3,291.50	LSE	13:59:02
174	3,291.50	LSE	13:58:00
221	3,290.50	BATE	13:57:17
57	3,290.50	BATE	13:57:17
121	3,290.50	BATE	13:57:07
180	3,291.00	LSE	13:56:35
318	3,291.00	LSE	13:56:35
443	3,291.00	CHIX	13:56:35
100	3,289.50	LSE	13:55:46
201	3,289.50	LSE	13:55:46
24	3,289.50	LSE	13:55:46
313	3,289.50	LSE	13:55:46
416	3,290.00	BATE	13:55:33
294	3,290.00	LSE	13:54:49
403	3,290.00	BATE	13:54:49
440	3,290.00	CHIX	13:54:49
101	3,291.00	LSE	13:54:32
18	3,291.00	LSE	13:54:32
10	3,291.00	LSE	13:54:32
52	3,291.00	LSE	13:54:32
67	3,291.00	LSE	13:54:11
73	3,291.00	LSE	13:54:11
18	3,291.00	LSE	13:54:11
327	3,289.50	LSE	13:52:24
440	3,290.50	BATE	13:52:20
276	3,291.00	CHIX	13:52:20
121	3,291.00	CHIX	13:52:20
370	3,291.00	LSE	13:52:20
337	3,291.50	LSE	13:52:19
126	3,291.00	LSE	13:51:40
400	3,291.00	LSE	13:51:40
32	3288.500	LSE	13:50:45
269	3287.000	LSE	13:49:25
261	3287.000	BATE	13:49:25
200	3287.000	BATE	13:49:25
109	3288.000	LSE	13:49:10
330	3288.000	LSE	13:49:10
265	3291.000	BATE	13:47:39
199	3291.000	LSE	13:47:39
400	3291.000	CHIX	13:47:39
87	3291.000	CHIX	13:47:39
3	3291.000	CHIX	13:47:39
69	3291.000	LSE	13:47:39
20	3291.000	LSE	13:47:39
69	3291.000	BATE	13:47:39
73	3291.000	BATE	13:47:39
192	3291.500	LSE	13:47:27
100	3291.500	LSE	13:47:27
487	3290.500	BATE	13:46:17
439	3290.500	CHIX	13:46:17
312	3291.000	LSE	13:46:17
329	3290.000	LSE	13:45:16
303	3289.500	LSE	13:44:46
492	3289.500	BATE	13:44:46
308	3290.000	LSE	13:44:46
153	3290.000	LSE	13:43:42
140	3290.000	LSE	13:43:42
328	3289.500	LSE	13:42:42
85	3291.500	LSE	13:42:02
242	3291.000	LSE	13:42:02
250	3291.500	BATE	13:42:02
18	3291.500	BATE	13:42:02
100	3291.500	BATE	13:42:02
56	3291.500	BATE	13:42:02
487	3291.000	CHIX	13:42:02
100	3291.500	BATE	13:42:02
370	3291.500	BATE	13:42:02
309	3291.500	LSE	13:42:02
283	3292.000	LSE	13:41:36
286	3292.000	LSE	13:40:54
285	3292.000	LSE	13:40:24
305	3289.500	LSE	13:39:13
7	3292.500	BATE	13:38:25
457	3292.500	CHIX	13:38:25
434	3292.500	BATE	13:38:25
300	3293.000	LSE	13:38:22
276	3292.500	LSE	13:37:41
229	3294.000	BATE	13:37:14
189	3294.000	BATE	13:37:14
45	3294.500	LSE	13:36:53
115	3294.500	LSE	13:36:53
106	3294.500	LSE	13:36:53
299	3295.500	LSE	13:36:53
412	3295.500	BATE	13:36:53
465	3295.500	CHIX	13:36:53
417	3294.500	CHIX	13:36:02
211	3294.500	BATE	13:36:02
218	3294.500	BATE	13:36:02
189	3295.000	LSE	13:35:45
414	3295.000	BATE	13:35:45
150	3295.500	LSE	13:35:45
84	3295.500	LSE	13:35:45
56	3293.500	LSE	13:35:25
360	3293.500	LSE	13:35:25
10	3293.500	LSE	13:35:16
13	3293.500	LSE	13:35:03
271	3293.000	LSE	13:35:03
268	3292.000	LSE	13:34:43
314	3288.500	LSE	13:34:00
285	3286.000	LSE	13:33:04
296	3286.500	LSE	13:32:52
287	3286.000	LSE	13:32:30
73	3283.500	BATE	13:32:00
388	3283.500	BATE	13:32:00
48	3284.000	LSE	13:31:52
250	3284.000	LSE	13:31:52
41	3285.500	CHIX	13:31:45
204	3285.500	CHIX	13:31:45
74	3285.500	CHIX	13:31:45
97	3285.500	CHIX	13:31:36
109	3286.500	LSE	13:31:35
200	3286.500	LSE	13:31:35
269	3285.500	LSE	13:31:05
304	3280.000	LSE	13:30:36
253	3281.500	LSE	13:30:22
37	3281.500	LSE	13:30:22
372	3286.500	BATE	13:30:02
93	3286.500	BATE	13:30:02
314	3288.000	LSE	13:30:01
163	3288.000	LSE	13:30:01
401	3288.000	CHIX	13:30:01
115	3288.000	LSE	13:29:51
106	3288.500	LSE	13:29:30
211	3288.500	LSE	13:29:30
192	3289.000	BATE	13:29:27
290	3289.000	BATE	13:29:26
265	3289.000	LSE	13:28:59
398	3290.000	BATE	13:28:59
454	3290.000	CHIX	13:28:59
321	3290.000	LSE	13:28:59
116	3290.000	BATE	13:28:42
299	3289.000	LSE	13:26:59
99	3289.500	LSE	13:25:30
101	3289.500	LSE	13:25:30
214	3289.500	LSE	13:25:30
306	3289.500	BATE	13:25:30
119	3289.500	CHIX	13:25:30
94	3289.500	BATE	13:25:30
107	3289.500	CHIX	13:25:30
367	3289.500	LSE	13:25:30
122	3289.500	CHIX	13:24:51
73	3289.500	CHIX	13:24:42
63	3289.500	CHIX	13:24:42
57	3290.000	LSE	13:24:42
1	3290.000	LSE	13:24:42
73	3290.000	LSE	13:24:41
147	3290.000	LSE	13:24:41
28	3290.000	LSE	13:24:22
31	3289.500	BATE	13:22:25
309	3289.500	LSE	13:22:25
11	3289.500	BATE	13:22:25
260	3290.000	CHIX	13:21:45
143	3290.000	BATE	13:21:45
215	3290.000	CHIX	13:21:45
347	3290.000	BATE	13:21:45
190	3290.500	LSE	13:20:57
435	3290.500	LSE	13:20:57
12	3290.500	LSE	13:20:55
245	3291.000	LSE	13:20:54
73	3291.000	LSE	13:20:54
15	3289.000	LSE	13:20:02
56	3289.500	LSE	13:19:56
101	3289.500	LSE	13:19:56
101	3290.000	LSE	13:19:49
9	3290.000	LSE	13:19:49
110	3287.500	LSE	13:18:42
1	3287.500	LSE	13:18:42
62	3287.500	LSE	13:18:42
81	3287.500	LSE	13:18:42
297	3288.000	LSE	13:18:01
165	3288.500	BATE	13:15:52
122	3288.500	BATE	13:15:52
38	3288.500	BATE	13:15:52
133	3288.500	BATE	13:15:52
208	3289.000	LSE	13:15:49
33	3289.000	LSE	13:15:49
60	3289.000	CHIX	13:15:49
120	3289.000	LSE	13:15:49
143	3289.000	CHIX	13:15:49
136	3289.000	CHIX	13:15:49
30	3289.000	CHIX	13:15:49
79	3289.000	CHIX	13:15:49
83	3289.000	LSE	13:15:49
74	3289.000	LSE	13:15:49
84	3289.000	LSE	13:15:49
334	3289.500	BATE	13:14:09
149	3289.500	BATE	13:14:09
308	3290.000	LSE	13:14:09
310	3290.000	LSE	13:13:38
100	3290.000	BATE	13:13:38
388	3290.000	BATE	13:13:38
184	3290.500	LSE	13:13:31
124	3290.500	LSE	13:12:13
472	3290.500	BATE	13:11:57
6	3290.500	BATE	13:11:57
175	3290.500	CHIX	13:11:57
492	3290.500	BATE	13:11:57
27	3290.500	LSE	13:11:57
283	3290.500	LSE	13:11:57
284	3290.500	CHIX	13:11:02
320	3291.000	LSE	13:10:49
328	3291.000	LSE	13:10:49
282	3290.500	LSE	13:08:51
13	3290.500	LSE	13:08:38
15	3291.000	CHIX	13:08:38
270	3291.000	BATE	13:08:38
380	3291.000	BATE	13:08:38
196	3291.000	CHIX	13:08:38
240	3291.000	CHIX	13:08:38
323	3291.000	LSE	13:08:38
238	3290.500	LSE	13:06:57
190	3290.500	LSE	13:05:57
100	3290.500	LSE	13:05:52
100	3290.500	LSE	13:05:52
64	3290.500	LSE	13:05:52
42	3290.000	LSE	13:04:36
116	3290.000	LSE	13:04:36
131	3290.000	LSE	13:04:36
61	3290.500	LSE	13:04:06
251	3290.500	LSE	13:03:37
472	3290.500	CHIX	13:03:37
5	3290.500	CHIX	13:03:37
83	3290.000	LSE	13:03:06
206	3290.000	LSE	13:03:03
330	3290.000	LSE	13:01:07
100	3291.000	BATE	13:00:55
129	3291.000	BATE	13:00:55
466	3291.000	CHIX	13:00:55
268	3291.000	BATE	13:00:55
205	3291.500	LSE	13:00:45
325	3291.500	LSE	13:00:37
150	3292.000	LSE	13:00:25
144	3292.000	LSE	13:00:25
180	3291.500	LSE	12:57:39
113	3291.000	LSE	12:57:39
204	3291.000	LSE	12:57:39
17	3290.500	BATE	12:57:05
84	3290.500	BATE	12:57:05
84	3290.500	BATE	12:57:05
56	3290.500	BATE	12:56:57
210	3290.500	BATE	12:56:57
53	3291.000	CHIX	12:56:44
350	3291.000	CHIX	12:56:44
64	3291.500	LSE	12:56:32
62	3291.500	LSE	12:56:32
60	3291.500	LSE	12:56:32
28	3290.500	LSE	12:56:23
246	3290.500	LSE	12:56:23
8	3291.000	LSE	12:56:11
73	3290.500	LSE	12:55:20
114	3290.500	LSE	12:55:20
192	3290.500	LSE	12:55:14
254	3290.500	BATE	12:55:14
104	3290.500	CHIX	12:55:14
268	3290.500	CHIX	12:55:14
105	3290.500	LSE	12:55:14
63	3290.500	CHIX	12:55:14
220	3290.500	BATE	12:55:14
81	3290.500	LSE	12:54:41
90	3290.500	LSE	12:54:31
100	3290.500	LSE	12:53:05
200	3290.500	LSE	12:53:05
24	3290.500	BATE	12:53:05
329	3290.500	LSE	12:53:05
133	3290.500	BATE	12:53:05
238	3290.500	BATE	12:53:05
233	3291.000	CHIX	12:52:05
81	3291.000	BATE	12:52:05
388	3291.000	BATE	12:52:05
178	3291.500	LSE	12:51:56
327	3291.500	LSE	12:51:56
56	3291.500	LSE	12:50:55
198	3291.500	BATE	12:50:55
274	3291.500	BATE	12:50:55
3	3291.500	LSE	12:50:23
154	3291.000	CHIX	12:49:50
29	3291.000	CHIX	12:49:47
2	3291.000	LSE	12:49:46
155	3291.000	LSE	12:49:46
18	3291.000	LSE	12:49:46
113	3291.000	LSE	12:49:37
324	3290.000	LSE	12:49:00
160	3290.500	BATE	12:47:58
102	3290.500	BATE	12:47:58
205	3290.500	BATE	12:47:58
160	3291.000	LSE	12:47:58
205	3291.000	LSE	12:47:58
312	3291.000	LSE	12:47:58
468	3291.000	CHIX	12:47:58
8	3291.000	LSE	12:47:05
300	3291.000	LSE	12:47:02
122	3290.500	LSE	12:44:45
121	3290.500	LSE	12:44:45
42	3290.500	LSE	12:44:45
140	3291.000	LSE	12:44:45
72	3291.000	LSE	12:44:45
200	3291.000	LSE	12:44:45
396	3291.500	BATE	12:43:43
291	3291.500	CHIX	12:42:54
16	3291.500	LSE	12:42:53
208	3291.500	LSE	12:42:53
163	3291.500	CHIX	12:42:53
92	3291.500	LSE	12:42:53
16	3292.500	LSE	12:42:12
144	3292.500	BATE	12:42:02
341	3292.500	BATE	12:42:02
139	3292.500	LSE	12:41:39
190	3292.500	LSE	12:41:39
464	3292.500	BATE	12:41:39
129	3292.500	CHIX	12:41:39
283	3292.500	CHIX	12:41:39
100	3293.000	LSE	12:41:28
100	3293.000	LSE	12:41:28
185	3293.000	LSE	12:41:28
253	3292.500	LSE	12:41:12
101	3292.500	LSE	12:41:12
305	3292.000	LSE	12:38:29
418	3292.000	BATE	12:38:29
42	3292.500	LSE	12:37:13
100	3292.500	LSE	12:37:13
101	3292.500	LSE	12:37:13
266	3292.500	LSE	12:37:13
312	3292.500	CHIX	12:37:13
488	3292.500	BATE	12:37:13
198	3292.500	LSE	12:37:13
123	3292.500	CHIX	12:37:13
129	3292.500	LSE	12:37:13
27	3292.500	CHIX	12:37:13
101	3289.500	BATE	12:34:57
427	3290.500	BATE	12:34:45
115	3291.000	LSE	12:34:43
193	3291.000	LSE	12:34:43
196	3291.000	LSE	12:34:30
269	3291.500	LSE	12:34:28
29	3291.000	LSE	12:33:27
42	3291.000	LSE	12:33:27
296	3291.000	LSE	12:32:45
459	3291.000	CHIX	12:32:45
303	3291.500	LSE	12:31:30
526	3291.500	BATE	12:31:30
415	3291.500	CHIX	12:31:30
56	3291.000	LSE	12:30:12
49	3291.000	CHIX	12:30:12
35	3291.000	CHIX	12:30:12
38	3291.500	LSE	12:30:12
284	3291.500	LSE	12:30:12
107	3290.500	LSE	12:28:24
190	3290.500	LSE	12:28:24
92	3290.500	LSE	12:28:24
244	3290.500	LSE	12:28:24
364	3290.500	LSE	12:28:24
154	3289.500	BATE	12:27:11
310	3290.000	LSE	12:25:19
288	3291.000	LSE	12:24:58
433	3291.000	BATE	12:24:58
294	3292.000	LSE	12:24:42
24	3292.000	LSE	12:24:32
37	3291.500	LSE	12:23:37
91	3292.000	CHIX	12:23:08
90	3292.000	CHIX	12:23:08
256	3292.000	CHIX	12:22:55
323	3292.500	BATE	12:22:55
204	3292.500	BATE	12:22:55
74	3292.500	BATE	12:22:55
76	3292.500	BATE	12:22:53
206	3292.500	BATE	12:22:53
152	3292.500	LSE	12:22:20
132	3292.500	LSE	12:22:20
41	3292.500	LSE	12:22:16
37	3292.500	LSE	12:22:16
116	3292.500	LSE	12:21:54
8	3292.500	LSE	12:21:54
136	3292.500	LSE	12:21:54
41	3292.500	LSE	12:21:54
222	3292.500	LSE	12:21:12
190	3292.500	BATE	12:21:12
355	3292.500	CHIX	12:21:12
80	3292.500	BATE	12:21:12
109	3292.500	CHIX	12:21:12
289	3292.500	BATE	12:21:12
9	3292.500	LSE	12:20:54
56	3292.500	LSE	12:20:54
37	3292.500	LSE	12:20:54
37	3292.500	LSE	12:20:48
86	3292.500	LSE	12:20:46
34	3292.500	LSE	12:20:46
29	3292.500	LSE	12:20:46
53	3292.500	LSE	12:20:45
272	3292.000	LSE	12:19:22
44	3292.000	LSE	12:19:22
116	3292.000	LSE	12:19:22
76	3292.000	LSE	12:19:22
116	3292.000	LSE	12:19:22
188	3292.000	LSE	12:19:21
15	3290.500	LSE	12:18:02
4	3289.000	BATE	12:17:15
41	3289.500	LSE	12:17:02
95	3289.500	LSE	12:17:02
100	3290.000	LSE	12:16:25
180	3290.000	LSE	12:16:25
40	3290.000	LSE	12:16:25
80	3290.000	LSE	12:16:25
88	3290.000	LSE	12:16:25
316	3290.000	LSE	12:16:25
84	3290.000	CHIX	12:16:25
375	3290.000	CHIX	12:16:25
38	3290.000	LSE	12:15:55
32	3289.000	LSE	12:14:23
62	3289.000	LSE	12:14:23
442	3291.000	BATE	12:12:55
14	3291.500	LSE	12:12:49
188	3291.500	LSE	12:12:49
83	3291.500	LSE	12:12:49
302	3291.500	LSE	12:12:49
406	3291.500	CHIX	12:12:49
268	3292.000	LSE	12:12:17
37	3292.000	LSE	12:11:53
259	3292.000	BATE	12:10:07
15	3292.000	BATE	12:10:07
291	3292.500	LSE	12:10:07
34	3292.500	LSE	12:10:07
126	3292.000	BATE	12:10:07
434	3293.000	BATE	12:09:06
27	3293.000	BATE	12:09:06
291	3293.250	LSE	12:08:55
10	3293.500	LSE	12:08:55
302	3293.500	LSE	12:08:55
341	3294.000	CHIX	12:07:56
125	3294.000	CHIX	12:07:56
27	3294.000	LSE	12:07:56
16	3294.000	LSE	12:07:56
423	3294.000	BATE	12:07:56
134	3294.000	LSE	12:07:56
149	3294.000	LSE	12:07:56
100	3294.500	LSE	12:07:44
100	3294.500	LSE	12:07:44
38	3294.500	LSE	12:07:44
307	3293.000	LSE	12:06:28
224	3293.000	BATE	12:06:28
223	3293.000	BATE	12:06:28
461	3293.000	CHIX	12:05:50
281	3293.000	LSE	12:05:50
54	3293.500	LSE	12:05:10
50	3293.500	LSE	12:05:10
96	3293.500	LSE	12:05:10
499	3293.500	LSE	12:05:10
516	3293.500	LSE	12:05:10
14	3293.500	LSE	12:05:10
314	3290.000	LSE	12:02:30
399	3290.500	BATE	12:02:30
19	3290.500	BATE	12:02:30
326	3291.000	LSE	12:02:07
353	3291.000	LSE	12:02:01
104	3291.000	BATE	12:02:01
388	3291.000	BATE	12:02:01
417	3291.000	CHIX	12:02:01
32	3291.500	LSE	12:01:02
484	3291.000	BATE	12:00:32
462	3291.000	CHIX	12:00:12
292	3291.500	LSE	12:00:07
36	3291.500	LSE	11:59:56
36	3291.500	LSE	11:59:56
37	3291.500	LSE	11:59:56
37	3291.500	LSE	11:59:56
100	3291.500	LSE	11:59:56
37	3291.500	LSE	11:59:56
63	3291.500	LSE	11:59:47
39	3292.000	LSE	11:59:45
41	3291.000	LSE	11:59:15
41	3291.000	LSE	11:59:12
41	3291.000	LSE	11:59:05
180	3291.000	LSE	11:58:42
42	3291.000	LSE	11:58:42
99	3291.000	LSE	11:58:42
41	3289.000	LSE	11:57:50
150	3288.500	LSE	11:57:45
41	3288.500	LSE	11:57:45
38	3288.500	LSE	11:57:28
479	3288.500	BATE	11:57:28
456	3289.500	CHIX	11:56:44
90	3289.500	BATE	11:56:44
193	3289.500	BATE	11:56:44
27	3289.500	BATE	11:56:44
268	3289.500	LSE	11:56:44
173	3289.500	BATE	11:56:39
34	3290.000	LSE	11:56:11
123	3289.000	LSE	11:56:00
186	3289.000	LSE	11:56:00
61	3289.500	LSE	11:55:10
69	3289.500	LSE	11:55:10
155	3289.500	LSE	11:55:10
44	3289.500	LSE	11:55:09
398	3289.000	BATE	11:53:49
180	3289.000	CHIX	11:53:49
176	3289.000	CHIX	11:53:49
24	3289.000	CHIX	11:53:49
45	3289.000	CHIX	11:53:49
123	3289.000	LSE	11:53:49
174	3289.000	LSE	11:53:48
27	3289.000	LSE	11:53:48
96	3289.000	LSE	11:53:48
23	3289.000	LSE	11:53:48
16	3289.000	LSE	11:53:48
39	3289.000	LSE	11:53:47
14	3289.000	LSE	11:53:47
15	3289.000	LSE	11:53:46
98	3289.000	LSE	11:53:46
66	3288.000	BATE	11:51:41
54	3288.000	LSE	11:51:40
38	3288.000	LSE	11:51:40
62	3288.000	LSE	11:51:40
41	3288.000	LSE	11:51:40
27	3288.000	LSE	11:51:40
20	3288.000	LSE	11:51:40
24	3288.000	LSE	11:51:40
22	3288.000	LSE	11:51:40
32	3288.500	LSE	11:51:18
190	3288.500	LSE	11:51:18
82	3288.500	LSE	11:51:17
292	3288.500	LSE	11:50:49
266	3287.500	LSE	11:49:25
94	3288.000	BATE	11:49:25
109	3288.000	LSE	11:49:25
392	3288.000	BATE	11:49:25
413	3288.000	CHIX	11:49:25
170	3288.000	LSE	11:48:49
73	3325.000	LSE	10:03:59
308	3322.500	LSE	09:58:24
8	3322.500	BATE	09:55:24
449	3322.500	BATE	09:54:22
269	3323.000	LSE	09:54:22
421	3323.000	CHIX	09:54:22
160	3319.000	LSE	09:50:22
330	3317.500	LSE	09:45:17
409	3317.500	BATE	09:45:17
10	3317.500	BATE	09:45:17
89	3318.500	LSE	09:43:39
99	3318.500	LSE	09:43:39
40	3317.500	LSE	09:40:33
99	3317.500	LSE	09:40:33
280	3314.000	LSE	09:36:23
335	3316.000	CHIX	09:31:57
93	3316.000	CHIX	09:30:29
54	3316.000	CHIX	09:30:29
96	3316.500	LSE	09:30:11
225	3316.500	LSE	09:30:11
140	3315.500	LSE	09:26:19
405	3316.500	BATE	09:25:57
278	3311.000	LSE	09:23:02
53	3311.000	LSE	09:20:41
12	3308.000	BATE	09:20:12
444	3309.000	CHIX	09:20:03
307	3306.500	LSE	09:18:49
99	3303.000	LSE	09:17:29
99	3302.500	LSE	09:17:29
99	3302.500	LSE	09:17:29
99	3303.000	LSE	09:17:29
89	3303.000	LSE	09:17:29
109	3299.000	LSE	09:14:39
83	3299.000	LSE	09:14:33
83	3299.000	LSE	09:14:33
87	3301.000	BATE	09:12:08
354	3301.000	BATE	09:12:08
251	3301.500	LSE	09:12:08
68	3301.500	LSE	09:12:08
270	3301.000	LSE	09:10:27
475	3303.500	CHIX	09:09:19
271	3304.000	LSE	09:09:19
447	3303.500	BATE	09:09:19
73	3303.000	LSE	09:08:28
292	3301.500	LSE	09:07:08
134	3302.000	LSE	09:05:17
170	3302.000	LSE	09:05:17
328	3304.500	LSE	09:04:48
455	3304.500	CHIX	09:04:48
398	3304.500	BATE	09:04:48
13	3303.500	LSE	09:03:03
261	3303.500	LSE	09:03:03
459	3306.500	BATE	09:01:13
305	3306.500	LSE	09:01:13
96	3303.500	LSE	08:59:45
150	3303.500	LSE	08:59:45
297	3304.000	LSE	08:58:17
63	3302.500	LSE	08:57:30
472	3304.000	CHIX	08:56:23
325	3304.500	LSE	08:56:23
436	3304.500	BATE	08:56:23
20	3303.000	LSE	08:54:44
44	3303.000	LSE	08:54:44
177	3303.000	LSE	08:54:44
174	3304.000	LSE	08:52:47
31	3304.000	LSE	08:52:47
117	3304.000	LSE	08:52:47
289	3303.500	LSE	08:52:05
398	3303.500	BATE	08:51:06
291	3304.500	LSE	08:51:01
421	3305.000	CHIX	08:50:59
278	3305.500	LSE	08:50:03
441	3304.000	BATE	08:49:26
373	3305.000	BATE	08:49:21
134	3305.000	BATE	08:49:21
409	3305.500	CHIX	08:49:21
23	3305.500	CHIX	08:49:16
272	3306.000	LSE	08:49:16
8	3306.500	LSE	08:49:16
96	3306.500	LSE	08:49:16
140	3306.500	LSE	08:49:16
99	3306.500	LSE	08:49:16
424	3306.500	BATE	08:49:16
437	3307.000	LSE	08:49:16
11	3301.000	LSE	08:47:51
99	3301.000	LSE	08:47:51
150	3301.000	LSE	08:47:51
209	3300.500	LSE	08:47:51
99	3300.500	LSE	08:47:51
127	3300.500	LSE	08:47:51
9	3296.000	LSE	08:46:32
46	3296.000	LSE	08:46:32
73	3296.000	LSE	08:46:32
187	3295.500	LSE	08:46:13
91	3295.500	LSE	08:46:13
90	3291.500	LSE	08:43:24
211	3291.500	LSE	08:43:24
479	3292.000	CHIX	08:43:24
329	3292.000	LSE	08:42:39
307	3294.500	LSE	08:41:53
437	3294.500	BATE	08:41:53
140	3296.000	LSE	08:41:15
81	3296.000	LSE	08:41:14
140	3296.000	LSE	08:41:14
99	3296.000	LSE	08:41:14
413	3295.000	LSE	08:40:54
453	3293.000	BATE	08:40:02
469	3293.000	CHIX	08:40:02
289	3293.000	LSE	08:40:02
329	3294.500	LSE	08:38:22
424	3294.500	BATE	08:38:22
287	3294.500	LSE	08:37:31
42	3294.500	LSE	08:37:31
79	3295.000	LSE	08:37:14
228	3295.000	LSE	08:37:14
278	3297.000	LSE	08:37:01
273	3297.000	LSE	08:37:01
484	3296.500	BATE	08:37:01
460	3297.000	CHIX	08:37:01
285	3294.500	LSE	08:35:11
337	3295.500	LSE	08:34:51
180	3294.000	BATE	08:33:48
278	3294.000	BATE	08:33:48
14	3294.500	CHIX	08:33:47
65	3294.500	CHIX	08:33:46
399	3294.500	CHIX	08:33:46
325	3295.500	LSE	08:33:30
213	3293.500	BATE	08:32:41
327	3293.500	LSE	08:32:41
206	3293.500	BATE	08:32:41
8	3293.500	BATE	08:32:33
29	3294.500	LSE	08:32:27
245	3294.500	LSE	08:32:27
37	3292.000	LSE	08:31:57
40	3291.500	LSE	08:31:57
59	3291.500	LSE	08:31:57
413	3291.000	CHIX	08:31:28
249	3291.000	BATE	08:31:28
192	3291.000	BATE	08:31:28
280	3291.000	LSE	08:31:28
330	3292.000	LSE	08:30:56
331	3290.000	LSE	08:29:54
300	3293.000	LSE	08:29:03
451	3292.500	BATE	08:29:03
428	3292.500	CHIX	08:29:03
49	3293.000	LSE	08:28:34
232	3293.000	LSE	08:28:34
284	3292.000	LSE	08:27:38
30	3291.000	BATE	08:26:57
406	3291.000	BATE	08:26:57
324	3291.000	LSE	08:26:53
244	3291.000	LSE	08:26:46
59	3291.000	LSE	08:26:46
280	3289.500	LSE	08:25:24
448	3289.500	BATE	08:25:24
449	3290.000	CHIX	08:25:24
298	3290.500	LSE	08:24:55
322	3287.500	LSE	08:23:55
271	3287.500	LSE	08:23:40
325	3289.500	LSE	08:22:42
472	3289.500	BATE	08:22:42
464	3290.000	CHIX	08:22:42
325	3288.500	LSE	08:22:10
313	3288.500	LSE	08:22:10
93	3286.500	CHIX	08:21:27
468	3287.000	BATE	08:21:27
111	3284.000	LSE	08:20:33
192	3284.000	LSE	08:20:33
269	3284.000	LSE	08:20:33
53	3284.000	LSE	08:19:52
442	3285.500	BATE	08:19:34
402	3285.500	CHIX	08:19:34
283	3286.000	LSE	08:19:24
305	3286.000	LSE	08:18:53
282	3288.000	LSE	08:18:17
236	3288.500	BATE	08:18:11
224	3288.500	BATE	08:18:11
283	3289.000	LSE	08:17:40
312	3291.500	LSE	08:17:06
319	3294.000	LSE	08:16:43
184	3294.000	CHIX	08:16:43
218	3294.000	CHIX	08:16:43
161	3294.000	BATE	08:16:43
200	3294.000	BATE	08:16:43
100	3294.000	BATE	08:16:43
181	3294.500	LSE	08:16:27
85	3294.500	LSE	08:16:27
312	3292.000	LSE	08:16:00
276	3292.500	LSE	08:15:06
453	3293.000	BATE	08:14:57
297	3294.000	LSE	08:14:57
10	3294.000	CHIX	08:14:57
419	3294.000	CHIX	08:14:57
286	3294.500	LSE	08:14:52
413	3295.000	CHIX	08:13:05
289	3295.500	LSE	08:12:39
270	3300.000	LSE	08:10:47
427	3303.500	BATE	08:10:35
309	3308.500	LSE	08:09:04
171	3307.500	LSE	08:07:30
99	3307.500	LSE	08:07:30
410	3310.500	CHIX	08:06:31
286	3315.500	LSE	08:05:50
216	3317.000	BATE	08:05:03
254	3317.000	BATE	08:05:03
236	3320.000	LSE	08:04:50
38	3320.000	LSE	08:04:50

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

POSDKLFBLLLLFBX

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53