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

29th Mar 2022 07:00

RNS Number : 3052G

British American Tobacco PLC

29 March 2022

British American Tobacco p.l.c.

29 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:	28 March 2022
Number of ordinary shares of 25 pence each purchased:	260,000
Highest price paid per share (pence):	3340.00p
Lowest price paid per share (pence):	3275.50p
Volume weighted average price paid per share (pence):	3305.6252p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 173,150,718 of its shares in Treasury. The Company has 2,283,471,843 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 28 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	28/03/2022	195,000	3,305.6259	LSE
British American Tobacco p.l.c.	GB0002875804	28/03/2022	40,000	3,305.5402	CHIX
British American Tobacco p.l.c.	GB0002875804	28/03/2022	25,000	3,305.7563	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
3	3296.000	LSE	16:25:05
436	3296.000	LSE	16:25:05
122	3296.500	CHIX	16:25:04
221	3296.500	BATE	16:25:04
8	3296.500	BATE	16:25:04
37	3296.500	CHIX	16:25:04
823	3296.500	LSE	16:24:54
1	3296.500	LSE	16:24:53
4	3296.500	LSE	16:24:53
3	3296.500	LSE	16:24:53
4	3296.500	LSE	16:24:53
26	3296.500	LSE	16:24:53
1	3296.500	LSE	16:24:53
74	3296.500	LSE	16:24:53
4	3296.000	LSE	16:24:18
1	3296.000	LSE	16:24:17
123	3296.000	LSE	16:24:16
3	3296.000	LSE	16:24:16
1	3296.000	LSE	16:24:16
5	3296.000	LSE	16:24:16
2	3296.000	LSE	16:24:16
2	3296.000	LSE	16:24:16
51	3296.000	LSE	16:24:16
11	3295.500	LSE	16:24:15
99	3295.500	CHIX	16:24:02
576	3295.000	LSE	16:23:33
76	3295.500	CHIX	16:23:33
10	3294.500	BATE	16:23:23
102	3294.500	BATE	16:23:23
49	3295.000	LSE	16:23:23
250	3295.000	LSE	16:23:23
250	3295.000	LSE	16:23:23
36	3295.000	BATE	16:23:23
80	3295.000	CHIX	16:23:23
5	3295.000	CHIX	16:23:23
2	3295.000	CHIX	16:23:23
96	3294.500	CHIX	16:22:45
100	3294.500	BATE	16:22:45
88	3294.500	CHIX	16:22:45
646	3295.000	LSE	16:22:19
32	3295.000	LSE	16:22:19
12	3295.000	LSE	16:22:19
2	3295.000	BATE	16:22:10
84	3295.000	CHIX	16:22:03
108	3295.000	BATE	16:21:59
42	3295.000	LSE	16:21:59
76	3295.000	LSE	16:21:59
135	3295.000	LSE	16:21:59
93	3295.000	CHIX	16:21:25
603	3295.000	LSE	16:21:11
13	3295.000	LSE	16:21:10
87	3295.000	CHIX	16:21:09
582	3294.500	LSE	16:20:38
18	3294.500	LSE	16:20:35
4	3294.500	LSE	16:20:35
4	3294.500	LSE	16:20:35
148	3294.000	CHIX	16:20:27
109	3294.000	BATE	16:20:27
23	3295.000	CHIX	16:19:52
249	3295.000	LSE	16:19:46
260	3295.000	LSE	16:19:46
181	3295.000	LSE	16:19:46
95	3294.500	CHIX	16:19:46
1	3295.000	CHIX	16:19:02
111	3295.000	BATE	16:19:01
99	3295.000	CHIX	16:19:01
160	3295.000	BATE	16:19:01
573	3295.500	LSE	16:18:53
80	3295.500	LSE	16:18:53
114	3295.500	LSE	16:18:53
147	3295.500	LSE	16:18:53
37	3295.500	LSE	16:18:53
1	3294.500	LSE	16:18:31
64	3293.500	CHIX	16:17:33
33	3293.500	CHIX	16:17:33
85	3293.500	CHIX	16:17:32
250	3293.500	LSE	16:17:24
300	3293.500	LSE	16:17:24
88	3293.000	CHIX	16:17:02
116	3292.000	BATE	16:16:21
34	3292.000	LSE	16:16:21
110	3292.000	LSE	16:16:21
414	3292.000	LSE	16:16:06
122	3292.500	BATE	16:16:00
1	3293.000	BATE	16:15:59
123	3293.000	CHIX	16:15:56
30	3293.000	CHIX	16:15:56
270	3292.000	LSE	16:15:15
300	3292.000	LSE	16:15:15
638	3289.000	LSE	16:14:49
87	3290.000	CHIX	16:14:48
92	3290.000	CHIX	16:14:48
1	3290.000	CHIX	16:14:48
20	3289.500	BATE	16:13:59
79	3289.500	LSE	16:13:59
100	3289.500	BATE	16:13:59
91	3290.000	CHIX	16:13:26
6	3290.000	CHIX	16:13:26
3	3290.500	CHIX	16:13:15
604	3289.500	LSE	16:13:08
97	3289.500	CHIX	16:13:03
123	3289.500	BATE	16:13:03
176	3289.500	CHIX	16:12:36
16	3289.000	CHIX	16:12:36
688	3289.500	LSE	16:12:36
652	3289.000	LSE	16:10:49
40	3289.500	CHIX	16:10:47
56	3289.500	CHIX	16:10:47
101	3290.000	BATE	16:10:34
95	3291.500	CHIX	16:10:08
120	3291.500	BATE	16:10:08
606	3292.000	LSE	16:10:08
84	3292.500	CHIX	16:09:52
86	3292.500	CHIX	16:09:06
377	3292.500	LSE	16:09:06
278	3292.500	LSE	16:09:06
4	3292.500	LSE	16:09:06
4	3292.500	LSE	16:09:06
26	3292.500	LSE	16:09:05
130	3292.500	LSE	16:09:05
102	3292.500	LSE	16:09:05
5	3292.000	LSE	16:08:26
5	3292.000	LSE	16:08:25
3	3292.000	LSE	16:08:25
4	3292.000	LSE	16:08:23
4	3292.000	LSE	16:08:23
88	3291.000	CHIX	16:08:01
114	3291.500	BATE	16:08:01
604	3292.000	LSE	16:07:56
138	3293.500	CHIX	16:07:04
91	3294.000	CHIX	16:07:03
122	3294.000	BATE	16:07:03
362	3294.500	LSE	16:06:43
301	3294.500	LSE	16:06:43
1	3294.500	CHIX	16:06:43
132	3294.000	BATE	16:06:29
95	3294.500	CHIX	16:06:21
674	3294.500	LSE	16:06:21
5	3294.500	CHIX	16:06:10
1	3294.500	CHIX	16:06:10
88	3294.000	CHIX	16:05:41
2	3294.500	CHIX	16:05:23
642	3294.000	LSE	16:05:19
725	3294.000	LSE	16:04:27
121	3294.000	BATE	16:04:27
95	3294.500	CHIX	16:04:11
4	3294.500	CHIX	16:04:11
250	3294.500	LSE	16:03:50
98	3292.500	CHIX	16:03:24
83	3293.000	CHIX	16:03:24
124	3293.000	BATE	16:02:51
84	3293.000	CHIX	16:02:51
211	3294.500	LSE	16:02:48
114	3294.500	LSE	16:02:48
309	3294.500	LSE	16:02:48
652	3292.500	LSE	16:02:03
94	3291.500	CHIX	16:01:34
114	3293.500	BATE	16:01:24
36	3293.500	CHIX	16:01:24
44	3293.500	CHIX	16:01:24
662	3294.000	LSE	16:01:24
210	3295.000	LSE	16:01:00
87	3294.500	CHIX	16:00:21
119	3295.000	BATE	16:00:21
80	3295.000	CHIX	16:00:21
637	3296.000	LSE	16:00:10
250	3295.500	LSE	15:59:20
250	3295.000	LSE	15:59:20
202	3295.500	LSE	15:59:20
114	3295.500	LSE	15:59:20
80	3295.000	CHIX	15:59:20
92	3296.500	CHIX	15:58:36
106	3297.000	BATE	15:58:23
55	3297.500	CHIX	15:58:09
83	3297.500	CHIX	15:58:09
477	3297.500	LSE	15:58:09
100	3297.500	LSE	15:58:09
100	3297.500	LSE	15:58:09
92	3297.500	CHIX	15:58:09
113	3297.500	BATE	15:58:09
676	3298.000	LSE	15:57:36
129	3298.000	CHIX	15:56:50
128	3298.500	BATE	15:56:46
582	3299.000	LSE	15:56:46
39	3299.000	LSE	15:56:46
76	3299.000	CHIX	15:56:05
6	3299.000	CHIX	15:56:05
210	3299.000	LSE	15:55:40
230	3299.000	LSE	15:55:40
96	3299.000	CHIX	15:55:40
120	3299.000	BATE	15:55:40
120	3299.000	BATE	15:55:40
460	3299.500	LSE	15:55:19
117	3299.500	LSE	15:55:19
13	3299.500	LSE	15:55:19
2	3299.500	LSE	15:55:19
87	3299.500	CHIX	15:55:18
226	3299.500	LSE	15:55:18
280	3299.500	LSE	15:53:50
283	3299.500	LSE	15:53:50
85	3300.000	CHIX	15:53:41
112	3300.000	CHIX	15:53:11
2	3300.000	CHIX	15:53:11
3	3300.000	CHIX	15:53:05
100	3300.000	CHIX	15:53:05
484	3299.000	LSE	15:52:39
100	3299.000	LSE	15:52:39
57	3298.500	LSE	15:51:45
100	3298.500	LSE	15:51:45
100	3298.500	LSE	15:51:45
100	3298.500	LSE	15:51:45
201	3298.500	LSE	15:51:45
35	3298.500	BATE	15:51:45
82	3298.500	BATE	15:51:45
100	3299.000	CHIX	15:51:41
83	3299.500	CHIX	15:51:30
372	3299.000	LSE	15:51:05
289	3299.000	LSE	15:51:05
54	3297.500	CHIX	15:50:30
66	3297.500	BATE	15:50:30
34	3297.500	BATE	15:50:26
47	3298.500	CHIX	15:50:10
98	3298.000	CHIX	15:49:44
537	3298.500	LSE	15:49:44
85	3298.500	LSE	15:49:44
203	3299.000	LSE	15:49:37
121	3299.000	BATE	15:49:37
180	3299.500	LSE	15:49:10
2	3299.500	CHIX	15:49:09
360	3298.500	LSE	15:49:05
124	3298.500	BATE	15:48:09
111	3298.500	BATE	15:48:09
73	3299.000	CHIX	15:48:04
50	3299.000	CHIX	15:48:04
5	3299.000	CHIX	15:48:04
91	3299.000	CHIX	15:48:04
635	3299.000	LSE	15:48:04
180	3299.000	LSE	15:47:22
208	3299.000	LSE	15:47:22
2	3299.000	CHIX	15:46:49
93	3299.000	CHIX	15:46:49
1	3299.000	CHIX	15:46:26
100	3299.000	CHIX	15:46:24
3	3299.000	CHIX	15:46:24
647	3297.500	LSE	15:45:59
139	3296.000	LSE	15:45:12
432	3296.000	LSE	15:45:12
36	3296.000	LSE	15:45:12
86	3296.500	CHIX	15:45:01
88	3297.000	CHIX	15:44:58
103	3297.000	BATE	15:44:58
578	3297.500	LSE	15:44:58
598	3294.500	LSE	15:43:40
95	3294.500	CHIX	15:43:40
103	3295.000	BATE	15:43:12
94	3296.000	CHIX	15:43:06
633	3296.500	LSE	15:43:02
29	3296.500	LSE	15:43:02
103	3295.000	BATE	15:41:49
113	3296.000	BATE	15:41:49
89	3296.500	CHIX	15:41:49
558	3297.000	LSE	15:41:49
92	3297.000	CHIX	15:41:49
81	3297.500	CHIX	15:41:49
219	3297.500	LSE	15:41:01
367	3297.500	LSE	15:41:01
93	3296.000	CHIX	15:40:04
391	3297.000	LSE	15:40:00
75	3297.000	LSE	15:40:00
53	3297.000	LSE	15:40:00
107	3297.000	LSE	15:40:00
104	3296.000	BATE	15:39:28
108	3296.000	BATE	15:39:28
98	3296.000	CHIX	15:39:28
1	3297.000	CHIX	15:39:09
374	3297.500	LSE	15:39:09
275	3297.500	LSE	15:39:09
9	3297.500	LSE	15:39:09
2	3297.000	LSE	15:39:09
3	3297.000	BATE	15:38:47
99	3296.500	CHIX	15:38:46
280	3297.000	LSE	15:38:29
177	3297.000	LSE	15:37:57
280	3296.500	LSE	15:37:57
250	3296.500	LSE	15:37:57
97	3295.500	CHIX	15:37:32
2	3296.500	CHIX	15:37:22
29	3296.500	CHIX	15:37:22
2	3296.500	CHIX	15:37:22
161	3296.500	LSE	15:37:16
450	3296.500	LSE	15:37:16
113	3296.000	BATE	15:36:17
85	3297.500	CHIX	15:36:17
97	3298.000	BATE	15:36:17
3	3298.000	BATE	15:36:17
97	3298.000	CHIX	15:36:17
676	3298.500	LSE	15:36:17
622	3298.500	LSE	15:35:24
169	3298.500	CHIX	15:35:01
96	3298.000	CHIX	15:34:37
609	3298.500	LSE	15:34:35
119	3297.500	BATE	15:33:25
3	3297.500	BATE	15:33:25
12	3297.500	BATE	15:33:25
67	3297.500	BATE	15:33:17
104	3297.500	CHIX	15:33:08
45	3297.500	LSE	15:33:08
553	3297.500	LSE	15:33:08
19	3297.500	BATE	15:33:08
85	3298.000	CHIX	15:33:07
200	3298.500	LSE	15:32:42
100	3298.000	LSE	15:31:50
100	3298.000	LSE	15:31:50
236	3298.000	LSE	15:31:42
391	3298.000	LSE	15:31:42
67	3298.000	BATE	15:31:24
17	3298.000	BATE	15:31:24
19	3298.000	BATE	15:31:24
66	3298.500	CHIX	15:31:24
15	3298.500	CHIX	15:31:24
92	3299.000	CHIX	15:30:44
684	3299.000	LSE	15:30:42
59	3299.000	CHIX	15:30:42
14	3299.000	CHIX	15:30:42
18	3299.000	CHIX	15:30:42
3	3299.000	CHIX	15:30:00
103	3299.000	BATE	15:29:16
69	3300.000	CHIX	15:29:15
58	3300.000	CHIX	15:29:15
630	3300.000	LSE	15:29:15
101	3300.500	BATE	15:28:56
97	3300.500	CHIX	15:28:56
109	3301.000	LSE	15:28:08
561	3301.000	LSE	15:28:08
123	3300.000	BATE	15:27:41
89	3301.000	CHIX	15:27:35
3	3301.000	CHIX	15:27:35
4	3300.500	BATE	15:27:24
98	3300.000	CHIX	15:27:24
565	3300.500	LSE	15:27:05
100	3301.500	BATE	15:26:05
120	3301.500	CHIX	15:26:05
125	3301.500	BATE	15:26:05
87	3301.500	CHIX	15:26:05
636	3301.500	LSE	15:26:05
87	3301.500	CHIX	15:26:05
92	3301.500	CHIX	15:24:34
3	3302.000	CHIX	15:24:34
74	3302.000	LSE	15:24:34
196	3302.000	LSE	15:24:34
327	3302.000	LSE	15:24:34
50	3301.500	CHIX	15:24:14
213	3301.500	LSE	15:24:12
191	3301.500	LSE	15:24:12
115	3300.000	BATE	15:23:48
583	3300.000	LSE	15:23:48
2	3300.000	LSE	15:23:07
94	3299.000	CHIX	15:22:22
80	3299.000	CHIX	15:22:22
72	3299.000	BATE	15:22:22
44	3299.000	BATE	15:22:22
87	3300.500	CHIX	15:22:14
28	3300.500	LSE	15:22:14
165	3300.500	LSE	15:22:14
141	3300.500	LSE	15:22:14
264	3300.500	LSE	15:22:14
24	3300.000	LSE	15:22:01
5	3300.000	LSE	15:22:01
327	3300.000	LSE	15:22:01
248	3298.000	LSE	15:21:06
49	3298.000	LSE	15:21:06
90	3297.500	CHIX	15:20:20
89	3297.500	CHIX	15:20:19
628	3297.500	LSE	15:20:19
123	3297.500	BATE	15:20:19
671	3298.000	LSE	15:19:32
88	3297.000	CHIX	15:18:36
124	3298.000	BATE	15:18:33
115	3298.000	BATE	15:18:33
124	3298.000	BATE	15:18:33
124	3298.500	CHIX	15:18:05
160	3298.500	LSE	15:18:05
70	3298.500	LSE	15:18:05
179	3298.500	LSE	15:18:05
178	3298.500	LSE	15:18:05
96	3298.500	CHIX	15:18:00
94	3298.000	CHIX	15:17:42
89	3298.000	CHIX	15:17:32
5	3298.000	CHIX	15:17:12
3	3298.000	CHIX	15:17:12
1	3298.000	CHIX	15:17:12
10	3298.000	LSE	15:17:10
743	3298.000	LSE	15:17:10
98	3294.500	CHIX	15:16:24
567	3294.500	LSE	15:16:24
359	3294.500	LSE	15:15:23
259	3294.500	LSE	15:15:23
7	3294.500	LSE	15:15:23
3	3294.500	LSE	15:15:23
1	3294.500	LSE	15:15:23
3	3294.500	LSE	15:15:23
16	3293.500	LSE	15:15:03
106	3293.500	BATE	15:15:00
11	3293.500	LSE	15:15:00
83	3293.500	CHIX	15:15:00
90	3294.000	CHIX	15:14:33
62	3294.000	BATE	15:14:18
44	3294.000	BATE	15:14:18
537	3294.500	LSE	15:13:54
113	3294.500	LSE	15:13:54
90	3293.000	CHIX	15:12:45
7	3293.000	CHIX	15:12:45
93	3293.000	CHIX	15:12:45
33	3294.000	CHIX	15:12:38
650	3294.500	LSE	15:12:38
572	3295.000	LSE	15:12:37
96	3291.500	CHIX	15:11:11
23	3293.000	BATE	15:10:37
100	3293.000	BATE	15:10:37
608	3293.000	LSE	15:10:37
28	3293.000	BATE	15:10:37
13	3293.000	LSE	15:10:37
75	3293.000	BATE	15:10:37
14	3293.000	BATE	15:10:37
9	3293.500	CHIX	15:10:31
16	3293.500	CHIX	15:10:31
22	3293.500	CHIX	15:10:28
41	3293.500	CHIX	15:10:25
25	3294.000	CHIX	15:10:19
81	3294.000	CHIX	15:10:19
13	3294.000	CHIX	15:10:19
40	3294.000	CHIX	15:10:19
19	3294.000	CHIX	15:10:19
13	3294.000	CHIX	15:10:19
1	3295.000	CHIX	15:09:45
5	3294.500	CHIX	15:09:45
649	3295.500	LSE	15:09:29
607	3295.500	LSE	15:09:29
20	3294.000	LSE	15:09:21
24	3291.500	BATE	15:08:34
92	3291.500	BATE	15:08:34
86	3291.500	CHIX	15:08:34
101	3291.500	BATE	15:08:34
41	3290.500	BATE	15:08:07
452	3290.500	LSE	15:08:07
135	3290.500	LSE	15:08:07
100	3290.000	CHIX	15:07:29
167	3291.500	LSE	15:07:08
33	3291.500	CHIX	15:07:08
76	3291.500	CHIX	15:07:08
18	3291.500	CHIX	15:07:08
514	3291.500	LSE	15:07:08
97	3291.500	LSE	15:07:08
11	3292.000	LSE	15:06:51
1	3292.000	LSE	15:06:41
62	3289.000	CHIX	15:06:03
12	3289.000	CHIX	15:06:03
16	3289.000	CHIX	15:06:00
102	3289.500	BATE	15:06:00
107	3290.500	BATE	15:05:39
101	3290.500	BATE	15:05:39
399	3290.500	LSE	15:05:39
181	3290.500	LSE	15:05:39
65	3291.000	CHIX	15:05:22
210	3291.000	CHIX	15:05:22
29	3291.000	CHIX	15:05:22
1	3291.000	BATE	15:05:20
5	3291.000	CHIX	15:05:14
588	3285.500	LSE	15:04:25
92	3286.500	CHIX	15:04:17
87	3287.000	CHIX	15:04:17
11	3287.000	CHIX	15:04:17
678	3287.000	LSE	15:04:17
525	3286.000	LSE	15:03:47
13	3286.000	LSE	15:03:47
137	3286.000	LSE	15:03:47
2	3284.500	CHIX	15:03:37
3	3284.500	CHIX	15:03:37
1	3284.500	CHIX	15:03:35
3	3284.500	CHIX	15:03:35
117	3281.500	BATE	15:02:17
91	3281.500	CHIX	15:02:17
116	3282.500	BATE	15:02:17
597	3283.000	LSE	15:02:17
94	3283.500	CHIX	15:02:17
98	3283.500	CHIX	15:01:39
650	3282.000	LSE	15:00:59
95	3283.500	CHIX	15:00:44
89	3284.500	CHIX	15:00:33
101	3285.500	BATE	15:00:21
115	3286.500	BATE	15:00:20
3	3286.500	BATE	15:00:11
63	3287.000	CHIX	15:00:11
40	3287.000	CHIX	15:00:07
280	3287.500	LSE	15:00:07
36	3287.000	CHIX	15:00:07
399	3287.500	LSE	15:00:07
26	3287.000	CHIX	15:00:01
32	3287.000	BATE	15:00:00
32	3287.000	CHIX	15:00:00
89	3287.000	BATE	15:00:00
93	3288.000	CHIX	14:59:59
679	3288.000	LSE	14:59:56
37	3287.000	LSE	14:59:38
605	3287.000	LSE	14:59:38
31	3281.000	CHIX	14:58:22
50	3281.000	CHIX	14:58:22
80	3281.500	CHIX	14:57:46
85	3281.500	CHIX	14:57:46
626	3282.000	LSE	14:57:35
154	3282.500	LSE	14:57:18
400	3282.500	LSE	14:57:18
1	3283.000	LSE	14:57:17
110	3275.500	BATE	14:56:17
95	3278.500	CHIX	14:55:52
98	3279.000	CHIX	14:55:52
33	3280.000	BATE	14:55:41
64	3280.000	BATE	14:55:38
548	3280.500	LSE	14:55:38
22	3280.000	BATE	14:55:38
90	3280.500	CHIX	14:55:38
92	3280.500	LSE	14:55:35
4	3281.500	CHIX	14:54:54
3	3281.500	CHIX	14:54:54
1	3281.500	CHIX	14:54:54
91	3281.000	BATE	14:54:53
33	3281.000	BATE	14:54:53
96	3281.000	BATE	14:54:53
14	3281.000	BATE	14:54:53
92	3281.500	CHIX	14:54:53
94	3281.500	CHIX	14:54:53
389	3281.500	LSE	14:54:53
36	3281.500	LSE	14:54:45
194	3281.500	LSE	14:54:42
160	3282.000	CHIX	14:54:30
662	3281.500	LSE	14:54:23
1	3281.000	CHIX	14:54:01
156	3278.500	BATE	14:52:57
678	3280.500	LSE	14:52:56
80	3280.500	CHIX	14:52:56
87	3282.000	CHIX	14:52:49
102	3282.000	BATE	14:52:48
329	3282.000	LSE	14:52:48
268	3282.000	LSE	14:52:48
116	3282.000	BATE	14:52:48
637	3277.000	LSE	14:51:23
15	3277.000	LSE	14:51:15
92	3278.000	CHIX	14:51:00
82	3278.000	CHIX	14:51:00
105	3278.500	CHIX	14:51:00
21	3278.500	CHIX	14:51:00
644	3278.500	LSE	14:50:20
15	3278.500	LSE	14:50:20
75	3279.500	LSE	14:50:17
146	3279.500	LSE	14:50:17
95	3277.500	CHIX	14:49:00
681	3278.000	LSE	14:49:00
584	3281.500	LSE	14:48:12
80	3281.500	CHIX	14:48:12
88	3283.500	CHIX	14:48:07
117	3284.500	CHIX	14:47:33
208	3286.500	LSE	14:47:30
114	3286.500	LSE	14:47:30
250	3286.500	LSE	14:47:30
120	3286.000	BATE	14:47:30
96	3286.500	CHIX	14:47:30
27	3286.500	CHIX	14:47:30
61	3286.500	BATE	14:47:30
40	3286.500	BATE	14:47:30
21	3286.500	BATE	14:47:07
53	3286.500	CHIX	14:47:06
652	3287.000	LSE	14:46:48
250	3286.000	LSE	14:46:18
89	3284.500	BATE	14:46:18
354	3286.500	LSE	14:45:41
227	3286.500	LSE	14:45:41
98	3286.000	CHIX	14:45:41
3	3287.000	CHIX	14:45:17
100	3287.000	CHIX	14:45:15
40	3287.500	BATE	14:45:03
73	3287.500	BATE	14:45:02
78	3288.000	BATE	14:45:02
26	3288.000	BATE	14:45:01
104	3288.000	CHIX	14:45:00
444	3288.500	LSE	14:45:00
186	3288.500	LSE	14:45:00
83	3289.000	CHIX	14:44:48
12	3289.000	CHIX	14:44:48
87	3289.000	CHIX	14:44:35
570	3290.500	LSE	14:44:31
84	3286.000	BATE	14:42:48
19	3286.000	BATE	14:42:48
119	3287.500	BATE	14:42:48
99	3288.500	CHIX	14:42:48
93	3288.500	CHIX	14:42:48
357	3290.000	LSE	14:42:39
250	3290.000	LSE	14:42:39
462	3289.500	LSE	14:42:39
59	3289.500	LSE	14:42:39
29	3289.500	LSE	14:42:39
132	3288.500	BATE	14:42:39
123	3288.500	BATE	14:42:39
29	3289.500	LSE	14:42:39
21	3289.500	LSE	14:42:39
1	3290.500	CHIX	14:42:28
95	3288.500	CHIX	14:42:06
92	3289.500	CHIX	14:42:06
82	3289.500	CHIX	14:42:06
660	3290.000	LSE	14:42:06
97	3289.500	CHIX	14:41:18
51	3292.500	LSE	14:41:12
596	3292.500	LSE	14:41:12
147	3293.500	LSE	14:41:12
3	3292.000	LSE	14:40:54
3	3292.000	LSE	14:40:53
586	3286.000	LSE	14:40:19
102	3288.000	BATE	14:40:07
110	3288.500	CHIX	14:40:07
112	3289.000	CHIX	14:40:07
120	3290.000	BATE	14:39:58
110	3290.000	BATE	14:39:58
87	3290.500	CHIX	14:39:50
84	3290.500	CHIX	14:39:50
399	3290.500	LSE	14:39:50
200	3290.500	LSE	14:39:49
83	3288.500	CHIX	14:39:26
176	3288.000	LSE	14:39:12
428	3288.000	LSE	14:39:12
624	3288.500	LSE	14:38:33
685	3287.000	LSE	14:37:44
84	3286.000	CHIX	14:37:44
19	3290.500	CHIX	14:37:33
66	3290.500	CHIX	14:37:33
83	3291.000	LSE	14:37:33
485	3291.000	LSE	14:37:33
40	3291.000	CHIX	14:36:41
53	3291.000	CHIX	14:36:40
348	3292.000	LSE	14:36:38
210	3292.000	LSE	14:36:38
99	3294.500	CHIX	14:36:28
165	3295.000	LSE	14:36:22
230	3295.000	LSE	14:36:22
112	3295.000	BATE	14:36:17
109	3297.000	BATE	14:35:59
120	3298.000	BATE	14:35:51
95	3298.000	CHIX	14:35:51
50	3299.000	CHIX	14:35:41
41	3299.000	CHIX	14:35:41
358	3299.500	LSE	14:35:41
300	3299.500	LSE	14:35:41
22	3299.500	CHIX	14:35:33
70	3299.500	CHIX	14:35:33
100	3300.500	CHIX	14:35:33
80	3300.500	CHIX	14:35:33
24	3299.500	CHIX	14:35:15
46	3299.500	CHIX	14:35:15
13	3299.500	CHIX	14:35:15
15	3299.500	CHIX	14:35:15
190	3299.500	LSE	14:35:15
136	3299.500	LSE	14:35:15
152	3299.500	LSE	14:35:15
151	3299.500	LSE	14:35:15
600	3300.000	LSE	14:34:45
607	3299.000	LSE	14:34:06
107	3301.000	BATE	14:33:55
9	3301.500	BATE	14:33:53
138	3302.500	BATE	14:33:53
97	3303.500	CHIX	14:33:53
520	3304.000	LSE	14:33:53
90	3304.000	LSE	14:33:53
93	3304.000	CHIX	14:33:53
52	3304.000	LSE	14:33:47
565	3304.000	LSE	14:33:24
111	3304.500	CHIX	14:33:24
2	3306.000	CHIX	14:33:14
4	3306.000	CHIX	14:33:14
3	3306.000	CHIX	14:33:14
1	3306.000	CHIX	14:33:14
2	3306.000	CHIX	14:33:14
4	3305.500	CHIX	14:33:14
4	3306.500	CHIX	14:33:07
81	3306.500	CHIX	14:33:07
430	3307.000	LSE	14:33:01
100	3307.000	LSE	14:33:00
100	3307.000	LSE	14:33:00
100	3308.500	LSE	14:33:00
509	3308.500	LSE	14:33:00
99	3308.500	CHIX	14:32:28
122	3309.000	BATE	14:32:21
23	3309.000	BATE	14:32:19
100	3309.000	BATE	14:32:19
67	3310.000	BATE	14:32:18
29	3310.000	BATE	14:32:18
21	3310.000	BATE	14:32:18
171	3310.500	CHIX	14:32:18
1	3311.000	CHIX	14:32:18
82	3311.000	CHIX	14:32:18
85	3311.500	CHIX	14:32:16
104	3311.500	BATE	14:32:16
639	3311.500	LSE	14:32:13
61	3312.500	LSE	14:32:12
16	3312.500	BATE	14:32:12
25	3312.500	BATE	14:32:12
25	3312.500	BATE	14:32:12
25	3312.500	BATE	14:32:12
16	3312.500	BATE	14:32:12
3	3312.000	CHIX	14:32:12
669	3311.000	LSE	14:31:47
96	3311.500	CHIX	14:31:45
687	3311.500	LSE	14:31:45
240	3312.500	LSE	14:31:39
90	3312.500	CHIX	14:31:28
1	3312.500	CHIX	14:31:28
103	3312.000	CHIX	14:31:26
664	3311.000	LSE	14:30:55
683	3313.500	LSE	14:30:08
82	3309.500	CHIX	14:29:58
1	3310.500	LSE	14:29:58
685	3310.500	LSE	14:29:58
122	3314.000	BATE	14:29:31
261	3314.000	LSE	14:29:31
325	3314.000	LSE	14:29:31
2	3314.000	BATE	14:29:31
39	3314.000	LSE	14:29:31
466	3314.500	LSE	14:29:31
155	3314.500	LSE	14:29:31
135	3314.500	BATE	14:29:31
90	3315.500	CHIX	14:29:14
3	3315.500	CHIX	14:29:14
128	3315.000	BATE	14:29:14
2	3315.500	CHIX	14:29:09
1	3315.500	CHIX	14:29:07
100	3315.500	CHIX	14:29:06
2	3315.500	CHIX	14:29:06
3	3315.500	CHIX	14:29:05
2	3315.500	CHIX	14:29:04
2	3315.500	CHIX	14:29:02
250	3315.500	LSE	14:28:53
50	3315.500	LSE	14:28:53
105	3315.500	LSE	14:28:53
2	3315.500	CHIX	14:28:49
94	3315.500	CHIX	14:28:49
21	3315.500	CHIX	14:28:47
6	3314.500	CHIX	14:28:31
2	3314.500	CHIX	14:28:30
9	3314.500	CHIX	14:28:30
27	3314.500	BATE	14:28:30
3	3314.000	CHIX	14:27:52
60	3314.000	CHIX	14:27:42
2	3314.000	CHIX	14:27:42
4	3314.000	CHIX	14:27:42
2	3314.000	CHIX	14:27:12
100	3314.000	CHIX	14:27:12
209	3314.000	LSE	14:27:09
386	3314.000	LSE	14:27:09
98	3313.000	CHIX	14:25:29
620	3313.500	LSE	14:25:23
3	3313.500	BATE	14:25:23
88	3313.500	CHIX	14:25:23
120	3313.500	BATE	14:25:23
92	3313.500	CHIX	14:25:23
108	3313.500	BATE	14:25:23
84	3314.500	CHIX	14:25:22
1	3314.500	CHIX	14:25:22
2	3314.500	CHIX	14:25:22
232	3314.000	LSE	14:25:04
184	3314.000	LSE	14:25:04
169	3314.000	LSE	14:22:53
300	3314.000	LSE	14:22:53
203	3314.000	LSE	14:22:53
82	3313.000	CHIX	14:20:59
103	3313.500	BATE	14:20:59
631	3314.000	LSE	14:20:58
86	3314.000	CHIX	14:20:58
10	3314.500	CHIX	14:20:22
82	3314.500	CHIX	14:20:22
91	3314.000	CHIX	14:18:53
5	3314.000	CHIX	14:18:52
636	3313.500	LSE	14:17:37
109	3312.500	BATE	14:16:19
93	3312.500	CHIX	14:16:19
625	3314.000	LSE	14:15:38
85	3314.000	CHIX	14:15:38
103	3314.000	BATE	14:15:08
615	3315.000	LSE	14:14:10
17	3315.000	LSE	14:14:10
4	3315.000	LSE	14:14:10
2	3315.000	LSE	14:14:10
1	3315.000	LSE	14:14:10
4	3315.000	LSE	14:14:09
4	3315.000	LSE	14:14:08
88	3310.500	CHIX	14:12:33
1	3311.500	CHIX	14:11:33
16	3311.500	CHIX	14:11:33
35	3311.500	CHIX	14:11:32
681	3313.000	LSE	14:10:13
114	3313.000	BATE	14:10:13
95	3314.500	CHIX	14:09:46
7	3314.500	CHIX	14:09:46
117	3315.000	BATE	14:09:07
606	3314.500	LSE	14:09:07
142	3315.000	BATE	14:09:07
25	3316.000	CHIX	14:08:22
37	3316.000	CHIX	14:08:22
100	3316.000	CHIX	14:08:22
1	3316.000	CHIX	14:08:22
11	3316.000	CHIX	14:08:22
7	3316.000	CHIX	14:08:22
669	3315.500	LSE	14:06:23
787	3315.500	LSE	14:05:22
81	3314.500	CHIX	14:04:31
82	3314.500	CHIX	14:03:31
104	3314.500	CHIX	14:03:31
88	3314.000	CHIX	14:01:56
620	3314.500	LSE	14:01:09
83	3314.500	CHIX	14:01:09
117	3314.500	BATE	14:01:09
684	3314.500	LSE	13:59:22
112	3314.500	BATE	13:59:22
65	3315.000	LSE	13:58:23
86	3315.000	CHIX	13:57:53
87	3315.000	CHIX	13:56:52
3	3314.500	CHIX	13:55:57
3	3314.500	CHIX	13:55:57
4	3314.500	CHIX	13:55:57
90	3314.500	BATE	13:55:57
560	3314.500	LSE	13:55:57
91	3315.500	CHIX	13:54:19
3	3315.500	CHIX	13:54:19
3	3315.500	CHIX	13:54:17
100	3315.500	CHIX	13:54:16
3	3315.500	CHIX	13:54:16
589	3315.500	LSE	13:54:15
100	3314.000	CHIX	13:53:11
7	3314.000	CHIX	13:53:11
117	3314.000	BATE	13:52:53
111	3315.000	BATE	13:51:16
669	3315.500	LSE	13:50:45
139	3315.500	BATE	13:50:45
99	3315.500	CHIX	13:50:45
80	3315.500	CHIX	13:50:45
3	3316.000	BATE	13:50:33
110	3316.000	BATE	13:50:32
638	3316.000	LSE	13:49:33
96	3313.000	CHIX	13:47:12
352	3313.000	LSE	13:46:53
72	3313.000	LSE	13:46:53
137	3313.000	LSE	13:46:53
3	3312.500	CHIX	13:45:43
82	3312.500	CHIX	13:45:43
650	3313.000	LSE	13:45:43
2	3312.500	CHIX	13:44:44
4	3312.500	CHIX	13:44:44
34	3312.500	CHIX	13:44:44
4	3312.500	CHIX	13:44:04
80	3312.500	CHIX	13:44:03
7	3312.500	CHIX	13:44:03
4	3312.500	CHIX	13:44:02
651	3313.000	LSE	13:43:05
63	3310.000	CHIX	13:41:27
94	3310.500	CHIX	13:41:21
649	3311.000	LSE	13:41:21
102	3311.000	BATE	13:41:21
620	3313.000	LSE	13:38:38
73	3314.000	CHIX	13:38:38
50	3314.000	CHIX	13:38:38
105	3313.500	BATE	13:37:36
7	3313.500	BATE	13:37:23
49	3313.500	CHIX	13:37:07
95	3313.000	CHIX	13:35:30
250	3313.500	LSE	13:35:30
320	3313.500	LSE	13:35:30
114	3315.000	BATE	13:34:09
89	3316.000	CHIX	13:34:06
625	3316.500	LSE	13:34:06
131	3316.500	BATE	13:34:06
103	3317.000	BATE	13:33:43
4	3316.000	BATE	13:32:57
561	3315.500	LSE	13:32:50
100	3316.000	CHIX	13:32:50
97	3316.000	CHIX	13:30:45
2	3316.000	CHIX	13:30:45
1	3316.000	CHIX	13:30:45
615	3315.750	LSE	13:30:27
93	3316.000	CHIX	13:29:24
2	3316.000	CHIX	13:29:24
144	3316.000	CHIX	13:29:23
2	3316.000	CHIX	13:29:23
1	3316.000	CHIX	13:28:42
2	3316.000	CHIX	13:28:42
583	3315.500	LSE	13:28:12
302	3314.500	LSE	13:25:55
366	3314.500	LSE	13:25:55
99	3314.500	CHIX	13:25:01
107	3315.000	BATE	13:25:01
571	3315.500	LSE	13:24:20
87	3316.000	CHIX	13:22:10
4	3316.000	CHIX	13:22:10
16	3314.500	CHIX	13:20:32
71	3314.500	CHIX	13:20:32
595	3314.000	LSE	13:20:22
115	3314.000	BATE	13:20:22
35	3314.500	CHIX	13:20:02
68	3315.000	CHIX	13:18:15
24	3315.000	CHIX	13:18:15
669	3315.500	LSE	13:18:09
100	3314.500	BATE	13:15:28
112	3315.000	BATE	13:15:27
85	3315.500	CHIX	13:15:17
580	3315.500	LSE	13:15:12
48	3315.500	CHIX	13:14:14
15	3315.000	CHIX	13:12:47
80	3315.000	CHIX	13:12:47
33	3315.000	CHIX	13:11:15
100	3315.000	CHIX	13:11:15
1	3315.000	CHIX	13:11:15
3	3315.000	CHIX	13:11:14
3	3315.000	CHIX	13:11:14
574	3314.500	LSE	13:10:10
106	3314.500	LSE	13:10:10
43	3315.000	CHIX	13:09:55
1	3315.000	CHIX	13:09:55
107	3314.500	BATE	13:07:30
589	3314.500	LSE	13:07:30
62	3315.500	CHIX	13:06:22
2	3315.500	CHIX	13:06:22
82	3314.500	CHIX	13:05:38
37	3315.000	BATE	13:05:38
85	3315.000	BATE	13:05:38
1	3315.500	CHIX	13:04:21
2	3315.500	CHIX	13:04:21
569	3315.500	LSE	13:04:09
116	3314.500	BATE	13:04:04
92	3315.000	CHIX	13:03:33
594	3315.500	LSE	13:03:31
89	3315.500	CHIX	13:00:48
1	3315.500	CHIX	13:00:48
590	3314.000	LSE	13:00:08
93	3314.000	CHIX	13:00:08
86	3314.000	CHIX	12:58:13
112	3315.000	BATE	12:58:08
41	3316.000	CHIX	12:57:32
8	3316.000	CHIX	12:57:32
149	3315.500	LSE	12:56:51
110	3315.500	LSE	12:56:51
250	3315.500	LSE	12:56:51
107	3314.500	BATE	12:55:13
609	3315.500	LSE	12:54:24
60	3316.000	CHIX	12:54:10
31	3316.000	CHIX	12:54:10
27	3316.000	CHIX	12:52:44
8	3316.000	CHIX	12:52:32
665	3315.500	LSE	12:52:29
3	3315.500	BATE	12:51:57
100	3315.500	BATE	12:51:57
26	3315.500	CHIX	12:51:38
138	3315.500	LSE	12:51:29
36	3315.500	CHIX	12:50:38
5	3315.500	CHIX	12:50:38
100	3315.500	CHIX	12:49:38
33	3315.500	CHIX	12:49:38
623	3314.000	LSE	12:48:42
110	3314.000	BATE	12:47:26
250	3315.500	LSE	12:46:32
123	3315.500	LSE	12:46:32
89	3315.500	CHIX	12:46:12
5	3315.500	CHIX	12:46:12
106	3313.500	BATE	12:44:45
80	3314.500	CHIX	12:44:35
565	3314.000	LSE	12:44:00
95	3314.000	LSE	12:44:00
46	3314.500	CHIX	12:43:50
3	3313.500	CHIX	12:42:57
4	3313.500	CHIX	12:42:57
149	3313.500	BATE	12:41:42
110	3315.500	CHIX	12:40:58
678	3314.500	LSE	12:40:24
651	3314.500	LSE	12:39:43
80	3314.500	CHIX	12:39:43
51	3314.500	CHIX	12:38:42
89	3313.000	CHIX	12:36:11
109	3313.000	CHIX	12:35:36
631	3313.500	LSE	12:35:34
110	3314.000	BATE	12:31:26
46	3315.000	CHIX	12:31:14
39	3315.000	CHIX	12:31:14
375	3315.000	LSE	12:31:13
241	3315.000	LSE	12:31:13
43	3315.000	CHIX	12:29:10
40	3315.000	CHIX	12:29:10
45	3316.000	CHIX	12:28:42
675	3315.500	LSE	12:28:38
250	3315.500	LSE	12:28:37
47	3314.500	CHIX	12:26:22
90	3314.500	CHIX	12:26:22
122	3314.500	BATE	12:26:22
614	3315.500	LSE	12:25:56
104	3314.500	BATE	12:24:02
96	3314.500	CHIX	12:24:02
200	3315.000	LSE	12:23:50
568	3313.000	LSE	12:21:50
123	3314.000	BATE	12:20:43
97	3315.000	CHIX	12:20:41
96	3315.000	CHIX	12:20:41
646	3315.500	LSE	12:19:17
97	3313.000	CHIX	12:17:08
110	3313.500	BATE	12:17:06
97	3314.500	CHIX	12:16:30
690	3315.500	LSE	12:15:57
115	3315.500	LSE	12:15:27
81	3314.500	CHIX	12:11:32
667	3314.500	LSE	12:11:32
123	3314.500	BATE	12:11:32
40	3314.500	CHIX	12:11:32
88	3314.500	CHIX	12:11:32
55	3314.500	CHIX	12:11:18
104	3315.000	BATE	12:11:03
90	3314.500	CHIX	12:07:02
23	3315.000	LSE	12:06:06
114	3315.000	LSE	12:06:06
179	3315.000	LSE	12:06:06
250	3315.000	LSE	12:06:06
117	3315.000	BATE	12:06:06
88	3315.000	CHIX	12:06:06
563	3315.000	LSE	12:06:06
16	3315.000	CHIX	12:06:06
67	3315.000	CHIX	12:06:06
3	3314.000	CHIX	12:03:52
4	3314.000	CHIX	12:03:52
226	3311.000	LSE	12:01:42
453	3311.000	LSE	12:01:42
99	3311.000	CHIX	12:01:42
96	3311.000	CHIX	12:01:42
13	3310.000	BATE	12:00:43
9	3310.000	BATE	12:00:43
97	3310.000	BATE	12:00:43
613	3310.500	LSE	12:00:40
101	3310.500	CHIX	12:00:40
11	3309.500	BATE	11:56:33
110	3309.500	BATE	11:56:33
95	3309.500	CHIX	11:56:33
27	3309.500	CHIX	11:56:33
69	3309.500	CHIX	11:56:33
151	3309.500	LSE	11:56:33
424	3309.500	LSE	11:56:33
664	3310.000	LSE	11:56:22
250	3306.500	LSE	11:52:05
42	3307.000	CHIX	11:51:47
41	3307.000	CHIX	11:51:47
112	3308.500	BATE	11:50:45
666	3311.500	LSE	11:49:26
81	3311.500	CHIX	11:49:26
100	3313.000	CHIX	11:49:07
4	3313.000	CHIX	11:49:07
2	3313.000	CHIX	11:49:02
9	3313.000	CHIX	11:48:52
92	3313.000	CHIX	11:48:45
202	3310.000	LSE	11:48:07
59	3309.500	LSE	11:48:07
100	3307.500	BATE	11:47:14
654	3309.000	LSE	11:47:14
77	3310.500	LSE	11:47:13
114	3308.500	LSE	11:44:34
250	3308.500	LSE	11:44:34
211	3308.000	BATE	11:43:23
80	3308.000	CHIX	11:43:18
94	3308.000	CHIX	11:42:07
90	3308.000	BATE	11:38:25
91	3308.000	CHIX	11:38:24
1	3309.500	CHIX	11:37:52
96	3309.500	CHIX	11:37:52
197	3309.500	LSE	11:37:43
478	3309.500	LSE	11:37:43
602	3309.000	LSE	11:37:43
100	3307.500	CHIX	11:34:12
43	3307.500	CHIX	11:34:12
159	3308.000	LSE	11:33:23
250	3308.000	LSE	11:33:23
1	3308.000	LSE	11:33:23
102	3307.000	BATE	11:31:25
5	3308.000	CHIX	11:31:24
5	3308.000	CHIX	11:31:23
2	3308.000	CHIX	11:31:23
568	3309.500	LSE	11:30:55
88	3309.500	CHIX	11:30:55
97	3309.500	CHIX	11:30:55
51	3308.500	CHIX	11:29:22
40	3308.500	LSE	11:28:13
568	3308.500	LSE	11:28:13
120	3308.500	BATE	11:28:13
120	3309.500	BATE	11:26:54
107	3309.500	CHIX	11:26:54
86	3310.000	CHIX	11:26:14
5	3311.000	CHIX	11:26:13
6	3309.000	CHIX	11:25:38
1	3309.000	CHIX	11:25:35
634	3307.500	LSE	11:23:17
103	3310.000	BATE	11:23:06
121	3310.000	BATE	11:23:06
84	3310.500	CHIX	11:23:06
91	3310.500	CHIX	11:23:06
150	3311.500	LSE	11:22:31
250	3311.500	LSE	11:22:31
300	3311.500	LSE	11:22:31
91	3307.000	CHIX	11:16:59
576	3307.500	LSE	11:16:56
563	3302.500	LSE	11:15:15
65	3304.000	CHIX	11:15:13
31	3304.000	CHIX	11:15:13
101	3305.000	BATE	11:14:23
92	3308.500	CHIX	11:13:58
381	3311.000	LSE	11:13:14
250	3311.000	LSE	11:13:14
89	3309.500	CHIX	11:12:12
109	3310.000	BATE	11:11:51
116	3312.000	BATE	11:10:16
87	3312.500	CHIX	11:10:16
98	3312.500	CHIX	11:10:16
83	3312.500	CHIX	11:10:16
653	3312.500	LSE	11:10:16
627	3307.500	LSE	11:06:37
393	3307.500	LSE	11:05:21
73	3305.000	LSE	11:04:56
80	3304.000	CHIX	11:04:03
2	3305.000	CHIX	11:03:38
607	3306.000	LSE	11:03:33
5	3306.500	CHIX	11:03:32
87	3306.000	CHIX	11:01:40
18	3307.000	BATE	11:01:40
18	3307.000	BATE	11:01:40
73	3307.000	BATE	11:01:40
94	3307.500	BATE	11:01:35
23	3307.500	BATE	11:01:35
97	3307.000	CHIX	11:00:13
88	3309.000	CHIX	11:00:11
680	3309.000	LSE	11:00:11
98	3306.000	CHIX	10:58:35
97	3306.000	CHIX	10:58:35
111	3306.500	BATE	10:56:42
589	3307.500	LSE	10:56:40
58	3308.500	LSE	10:56:35
211	3308.500	LSE	10:56:35
63	3305.500	CHIX	10:55:42
26	3305.500	CHIX	10:55:42
640	3302.500	LSE	10:52:53
4	3297.500	CHIX	10:51:43
614	3301.000	LSE	10:51:02
114	3300.500	BATE	10:51:02
95	3301.000	CHIX	10:51:02
10	3301.000	CHIX	10:48:42
682	3298.500	LSE	10:47:59
123	3298.500	BATE	10:47:59
94	3298.500	CHIX	10:47:59
96	3299.500	CHIX	10:46:06
299	3299.500	LSE	10:45:21
331	3299.500	LSE	10:45:21
67	3300.500	LSE	10:45:12
114	3291.000	LSE	10:42:25
129	3291.000	LSE	10:42:25
361	3291.500	LSE	10:42:25
84	3292.000	CHIX	10:42:25
102	3297.500	BATE	10:41:18
87	3299.500	LSE	10:41:13
500	3299.500	LSE	10:41:13
85	3299.500	CHIX	10:41:07
83	3305.500	CHIX	10:39:32
648	3305.500	LSE	10:39:32
680	3309.000	LSE	10:38:11
114	3308.500	BATE	10:38:11
81	3309.000	CHIX	10:38:11
5	3306.500	CHIX	10:37:02
105	3310.500	BATE	10:35:02
83	3310.500	CHIX	10:35:02
604	3316.000	LSE	10:33:13
669	3311.000	LSE	10:32:37
88	3318.000	CHIX	10:32:29
601	3320.000	LSE	10:32:22
690	3322.500	LSE	10:32:22
93	3323.500	CHIX	10:32:04
1	3323.500	CHIX	10:32:04
556	3318.000	LSE	10:31:04
599	3318.000	LSE	10:30:51
3	3319.000	CHIX	10:30:50
472	3322.000	LSE	10:30:45
35	3322.000	LSE	10:30:45
76	3322.000	LSE	10:30:45
554	3323.000	LSE	10:30:44
604	3325.500	LSE	10:30:39
638	3326.000	LSE	10:30:36
673	3324.000	LSE	10:30:16
74	3325.000	LSE	10:30:16
598	3325.000	LSE	10:30:16
399	3326.500	LSE	10:30:14
181	3326.500	LSE	10:30:14
646	3335.000	LSE	10:30:11
122	3337.000	BATE	10:29:45
121	3337.500	BATE	10:29:45
97	3338.000	CHIX	10:29:45
562	3338.000	LSE	10:29:45
8	3338.500	CHIX	10:27:31
5	3338.500	CHIX	10:27:31
120	3339.000	CHIX	10:26:23
5	3339.000	CHIX	10:26:23
10	3339.000	CHIX	10:26:22
1	3338.500	BATE	10:26:11
102	3339.000	BATE	10:26:01
36	3339.500	CHIX	10:25:08
76	3339.500	CHIX	10:25:08
97	3340.000	CHIX	10:24:49
592	3340.000	LSE	10:24:49
4	3340.000	CHIX	10:24:25
6	3340.000	CHIX	10:24:24
653	3338.000	LSE	10:22:45
111	3337.500	BATE	10:18:56
587	3338.000	LSE	10:18:56
87	3339.000	CHIX	10:18:51
4	3339.000	CHIX	10:18:51
100	3339.000	CHIX	10:18:50
3	3339.000	CHIX	10:18:50
88	3339.000	CHIX	10:18:44
95	3339.000	CHIX	10:18:44
121	3339.000	BATE	10:18:44
631	3339.000	LSE	10:18:44
27	3335.500	CHIX	10:15:03
1	3335.000	BATE	10:14:21
97	3335.000	CHIX	10:14:21
121	3335.000	BATE	10:14:21
571	3335.500	LSE	10:14:19
3	3334.000	CHIX	10:12:36
118	3336.500	BATE	10:10:54
80	3337.000	CHIX	10:10:54
385	3337.000	LSE	10:10:54
151	3337.000	LSE	10:10:54
93	3337.000	LSE	10:10:54
40	3337.000	CHIX	10:10:54
52	3337.000	CHIX	10:10:54
616	3337.500	LSE	10:09:56
117	3334.500	BATE	10:08:04
87	3335.000	CHIX	10:08:04
605	3335.000	LSE	10:07:13
92	3334.000	CHIX	10:05:42
5	3334.000	CHIX	10:05:42
2	3334.000	CHIX	10:05:41
4	3334.000	CHIX	10:05:40
8	3334.000	CHIX	10:05:40
33	3334.000	BATE	10:05:40
17	3334.000	BATE	10:05:40
33	3334.000	BATE	10:05:40
597	3334.000	LSE	10:04:11
40	3335.000	CHIX	10:03:42
5	3335.000	CHIX	10:03:42
2	3335.000	CHIX	10:03:42
5	3335.000	CHIX	10:03:42
41	3334.500	CHIX	10:03:42
631	3334.000	LSE	10:03:06
88	3334.000	CHIX	10:03:06
103	3333.500	BATE	10:00:11
41	3335.000	CHIX	10:00:05
52	3335.000	CHIX	10:00:05
4	3335.000	BATE	10:00:02
57	3335.000	CHIX	09:58:30
24	3335.000	CHIX	09:58:30
3	3335.500	BATE	09:58:17
25	3335.500	BATE	09:58:17
38	3335.500	BATE	09:58:17
9	3335.500	BATE	09:58:17
14	3335.500	BATE	09:58:17
651	3336.500	LSE	09:58:17
82	3336.000	CHIX	09:58:17
82	3335.500	CHIX	09:58:17
32	3335.500	BATE	09:58:17
26	3335.500	BATE	09:57:27
641	3333.500	LSE	09:54:53
89	3333.500	CHIX	09:53:30
106	3334.500	BATE	09:53:30
118	3334.500	BATE	09:53:30
33	3335.000	CHIX	09:53:30
54	3335.000	CHIX	09:53:30
144	3335.500	CHIX	09:53:30
687	3334.500	LSE	09:51:22
83	3335.000	CHIX	09:51:22
124	3332.500	BATE	09:49:40
472	3332.500	LSE	09:49:40
104	3332.500	LSE	09:49:40
591	3331.000	LSE	09:47:40
93	3331.000	CHIX	09:47:40
132	3330.500	CHIX	09:44:47
5	3330.500	CHIX	09:44:47
599	3329.500	LSE	09:43:28
3	3328.500	CHIX	09:41:42
4	3328.500	CHIX	09:41:42
106	3331.000	BATE	09:41:23
92	3331.000	CHIX	09:41:23
116	3331.000	BATE	09:41:23
96	3331.000	CHIX	09:41:23
598	3331.000	LSE	09:41:23
140	3332.000	CHIX	09:37:58
562	3331.500	LSE	09:37:10
118	3330.000	BATE	09:35:38
110	3330.000	BATE	09:35:38
8	3330.500	CHIX	09:35:35
80	3330.500	CHIX	09:35:35
659	3330.500	LSE	09:35:35
83	3330.500	CHIX	09:35:35
642	3330.000	LSE	09:34:38
97	3326.000	CHIX	09:31:30
115	3326.000	LSE	09:31:30
81	3326.000	CHIX	09:31:30
500	3326.000	LSE	09:31:30
118	3324.500	BATE	09:28:59
101	3324.500	BATE	09:28:59
690	3325.000	LSE	09:28:59
171	3325.000	CHIX	09:28:59
3	3323.000	CHIX	09:26:42
1	3323.000	CHIX	09:26:42
3	3323.000	CHIX	09:26:42
5	3322.000	CHIX	09:26:12
26	3322.000	CHIX	09:25:42
100	3322.000	CHIX	09:25:42
31	3322.000	CHIX	09:25:42
4	3322.000	CHIX	09:25:42
593	3320.000	LSE	09:24:04
583	3319.500	LSE	09:22:18
97	3319.500	CHIX	09:22:18
63	3320.000	BATE	09:21:40
613	3320.500	LSE	09:21:40
51	3320.000	BATE	09:21:40
2	3320.000	BATE	09:21:40
139	3321.500	CHIX	09:21:21
2	3321.500	CHIX	09:21:21
98	3319.000	CHIX	09:19:25
107	3319.000	BATE	09:19:25
111	3319.000	BATE	09:19:25
87	3319.500	CHIX	09:19:25
486	3319.500	LSE	09:19:15
181	3319.500	LSE	09:19:15
104	3319.500	CHIX	09:17:00
593	3318.500	LSE	09:12:28
93	3319.000	CHIX	09:12:26
4	3321.000	CHIX	09:11:37
1	3320.500	CHIX	09:11:37
118	3321.000	BATE	09:11:37
600	3321.500	LSE	09:11:37
98	3321.500	CHIX	09:11:37
115	3322.000	BATE	09:11:09
90	3322.500	CHIX	09:11:05
675	3323.000	LSE	09:11:05
99	3322.500	CHIX	09:11:05
6	3318.500	CHIX	09:08:23
338	3319.500	CHIX	09:08:09
100	3319.500	BATE	09:08:09
100	3319.000	BATE	09:08:09
606	3319.500	LSE	09:08:09
61	3316.500	LSE	09:03:35
473	3316.500	LSE	09:03:35
119	3316.500	LSE	09:03:35
155	3316.500	CHIX	09:03:35
641	3316.500	LSE	09:03:35
101	3310.500	CHIX	09:00:23
664	3311.000	LSE	09:00:23
120	3311.000	BATE	09:00:23
122	3311.500	BATE	09:00:03
103	3311.500	BATE	09:00:03
94	3312.000	CHIX	08:59:14
3	3312.000	CHIX	08:59:14
564	3310.000	LSE	08:57:51
82	3310.000	LSE	08:57:51
166	3306.000	BATE	08:55:58
80	3306.500	CHIX	08:55:58
679	3306.500	LSE	08:55:58
98	3306.500	CHIX	08:55:58
148	3305.500	CHIX	08:54:57
112	3303.000	BATE	08:52:00
575	3303.500	LSE	08:52:00
97	3303.500	CHIX	08:52:00
38	3301.500	CHIX	08:49:35
56	3301.500	CHIX	08:49:35
684	3300.500	LSE	08:47:42
104	3300.500	BATE	08:47:42
96	3301.500	CHIX	08:47:07
99	3299.500	CHIX	08:45:39
89	3300.500	CHIX	08:45:13
593	3300.500	LSE	08:44:04
92	3303.500	CHIX	08:43:18
38	3304.000	BATE	08:43:13
38	3304.000	BATE	08:43:13
38	3304.000	BATE	08:43:13
115	3304.500	BATE	08:43:13
2	3305.000	CHIX	08:43:13
85	3305.000	CHIX	08:43:13
58	3306.000	CHIX	08:43:13
635	3305.500	LSE	08:42:55
89	3306.000	CHIX	08:41:54
358	3305.500	LSE	08:38:49
111	3305.500	BATE	08:38:49
216	3305.500	LSE	08:38:49
95	3306.500	CHIX	08:38:25
639	3306.500	LSE	08:37:18
80	3306.500	CHIX	08:36:29
120	3307.000	BATE	08:36:29
100	3307.000	BATE	08:36:29
129	3308.500	CHIX	08:34:52
84	3308.500	CHIX	08:34:52
249	3309.500	LSE	08:34:52
427	3309.500	LSE	08:34:52
82	3310.000	CHIX	08:34:07
574	3313.500	LSE	08:33:41
92	3312.500	CHIX	08:32:00
101	3314.000	BATE	08:30:18
84	3314.500	CHIX	08:30:18
607	3315.000	LSE	08:30:17
99	3315.000	CHIX	08:28:31
86	3314.500	CHIX	08:28:31
111	3315.000	BATE	08:28:31
611	3315.500	LSE	08:28:27
117	3315.000	BATE	08:27:40
652	3315.500	LSE	08:27:40
98	3315.500	CHIX	08:27:40
115	3316.000	CHIX	08:27:34
122	3315.000	BATE	08:26:34
86	3314.500	CHIX	08:24:20
647	3316.000	LSE	08:23:44
189	3315.500	BATE	08:22:48
97	3316.500	CHIX	08:22:42
98	3317.500	CHIX	08:22:41
97	3318.000	CHIX	08:22:41
626	3318.000	LSE	08:21:50
53	3318.000	LSE	08:21:50
599	3318.000	LSE	08:21:00
275	3317.000	LSE	08:20:35
142	3317.000	LSE	08:20:35
273	3317.000	LSE	08:20:35
203	3315.000	BATE	08:19:51
2	3316.000	CHIX	08:19:50
90	3316.000	CHIX	08:19:50
86	3316.000	CHIX	08:19:50
190	3317.000	LSE	08:19:22
93	3317.000	CHIX	08:19:22
496	3317.000	LSE	08:19:22
118	3316.500	CHIX	08:18:26
627	3316.000	LSE	08:18:19
102	3316.500	CHIX	08:18:18
77	3315.500	BATE	08:16:30
35	3315.500	BATE	08:16:30
113	3315.500	BATE	08:16:30
80	3316.000	CHIX	08:16:29
89	3316.000	CHIX	08:16:29
122	3315.500	BATE	08:15:45
83	3316.000	CHIX	08:15:15
648	3312.500	LSE	08:14:18
290	3313.000	LSE	08:14:18
303	3313.000	LSE	08:14:18
89	3310.000	CHIX	08:13:01
98	3310.000	CHIX	08:13:01
94	3303.000	CHIX	08:10:11
5	3303.000	CHIX	08:10:11
98	3303.500	CHIX	08:10:10
94	3303.500	CHIX	08:10:10
116	3304.000	BATE	08:09:48
578	3304.500	LSE	08:09:41
306	3304.500	BATE	08:09:41
672	3305.500	LSE	08:09:34
387	3305.500	LSE	08:09:34
34	3305.500	LSE	08:09:34
352	3305.500	LSE	08:09:34
105	3305.500	BATE	08:09:34
93	3306.000	CHIX	08:09:12
87	3306.000	CHIX	08:09:12
31	3306.000	LSE	08:09:12
89	3306.000	CHIX	08:09:12
585	3306.000	LSE	08:09:12
24	3302.500	CHIX	08:08:32
122	3298.500	BATE	08:06:23
114	3298.500	CHIX	08:06:23
123	3299.000	BATE	08:06:23
88	3299.000	CHIX	08:06:23
472	3296.000	LSE	08:05:40
87	3296.000	LSE	08:05:40
87	3296.500	CHIX	08:05:12
593	3297.000	LSE	08:05:12
80	3297.000	CHIX	08:05:12
89	3296.000	CHIX	08:04:52
311	3292.000	LSE	08:03:52
256	3292.000	LSE	08:03:52
87	3286.500	CHIX	08:03:04
611	3287.000	LSE	08:03:04
91	3290.500	CHIX	08:02:38
597	3290.500	LSE	08:02:38
144	3290.500	CHIX	08:02:38
636	3292.000	LSE	08:02:17
989	3285.500	LSE	08:00:50
604	3289.500	LSE	08:00:42
779	3289.500	LSE	08:00:42
26	3287.500	CHIX	08:00:19
12	3287.500	CHIX	08:00:19
45	3287.500	CHIX	08:00:19
90	3289.000	CHIX	08:00:19
39	3289.000	CHIX	08:00:19
64	3289.000	CHIX	08:00:19
87	3289.500	CHIX	08:00:19
248	3279.500	LSE	08:00:08
340	3279.500	LSE	08:00:08

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

POSDVLFLLXLLBBZ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53