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

3rd May 2022 07:00

RNS Number : 9447J

British American Tobacco PLC

03 May 2022

British American Tobacco p.l.c.

03 May 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:	29 April 2022
Number of ordinary shares of 25 pence each purchased:	390,000
Highest price paid per share (pence):	3362.50p
Lowest price paid per share (pence):	3331.00p
Volume weighted average price paid per share (pence):	3346.9646p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 181,104,066 of its shares in Treasury. The Company has 2,275,520,750 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 29 April 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	29/04/2022	275,000	3,347.0671	LSE
British American Tobacco p.l.c.	GB0002875804	29/04/2022	75,000	3,346.6923	CHIX
British American Tobacco p.l.c.	GB0002875804	29/04/2022	40,000	3,346.7706	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
413	3346.500	LSE	15:59:00
47	3346.000	LSE	15:58:36
100	3346.000	LSE	15:58:36
100	3346.000	LSE	15:58:36
20	3346.000	LSE	15:58:36
80	3346.000	LSE	15:58:36
100	3346.000	LSE	15:58:36
100	3346.000	LSE	15:58:36
26	3346.000	LSE	15:58:36
80	3346.000	LSE	15:58:36
20	3346.000	LSE	15:58:36
649	3346.500	LSE	15:58:12
289	3347.500	CHIX	15:57:53
300	3347.500	CHIX	15:57:50
229	3347.500	CHIX	15:57:50
399	3347.500	BATE	15:57:50
673	3348.000	LSE	15:57:46
100	3347.500	LSE	15:57:46
28	3346.500	BATE	15:57:34
51	3347.000	BATE	15:57:33
51	3347.000	BATE	15:57:33
71	3347.000	BATE	15:57:32
99	3346.500	LSE	15:57:32
250	3346.500	LSE	15:57:32
162	3346.500	LSE	15:57:32
195	3346.500	LSE	15:57:32
162	3346.500	LSE	15:57:32
250	3346.500	LSE	15:57:32
196	3346.500	LSE	15:57:32
195	3346.500	LSE	15:57:32
250	3346.500	LSE	15:57:32
196	3346.500	LSE	15:57:32
162	3346.500	LSE	15:57:32
229	3346.000	CHIX	15:57:22
300	3346.000	CHIX	15:57:22
51	3344.500	LSE	15:56:21
82	3344.500	LSE	15:56:21
400	3344.500	LSE	15:56:21
102	3344.500	LSE	15:56:21
388	3344.000	LSE	15:55:31
100	3344.000	LSE	15:55:30
13	3344.000	LSE	15:55:30
86	3344.000	LSE	15:55:30
92	3344.000	LSE	15:55:30
601	3344.000	BATE	15:54:43
581	3344.000	CHIX	15:54:43
614	3344.000	LSE	15:54:38
153	3344.500	LSE	15:54:18
11	3344.500	LSE	15:54:18
397	3344.500	LSE	15:54:18
647	3345.000	LSE	15:53:33
13	3345.000	LSE	15:52:58
571	3345.000	LSE	15:52:58
281	3345.500	CHIX	15:52:40
325	3345.500	CHIX	15:52:40
29	3345.500	LSE	15:52:05
587	3345.500	LSE	15:52:05
546	3346.000	LSE	15:51:16
400	3347.000	LSE	15:51:07
94	3347.000	BATE	15:51:07
113	3347.000	LSE	15:51:07
200	3347.000	BATE	15:51:07
200	3347.000	BATE	15:51:07
17	3347.000	BATE	15:51:07
88	3347.000	BATE	15:51:07
10	3347.000	LSE	15:51:06
11	3347.000	LSE	15:51:04
10	3347.000	LSE	15:51:04
60	3347.000	LSE	15:50:55
10	3347.000	LSE	15:50:55
41	3347.000	BATE	15:50:53
12	3347.000	BATE	15:50:53
300	3347.500	CHIX	15:50:52
229	3347.500	CHIX	15:50:52
660	3346.000	LSE	15:50:20
644	3344.500	LSE	15:49:47
10	3344.500	LSE	15:49:47
550	3343.500	LSE	15:48:55
557	3343.000	LSE	15:48:31
547	3343.500	LSE	15:47:30
566	3344.000	LSE	15:47:26
666	3344.000	CHIX	15:47:26
500	3344.500	LSE	15:47:25
637	3344.500	LSE	15:46:15
523	3344.500	CHIX	15:46:15
90	3344.500	CHIX	15:46:15
531	3342.500	LSE	15:45:16
10	3342.500	LSE	15:45:15
30	3342.500	LSE	15:45:14
10	3342.500	LSE	15:45:14
674	3343.500	LSE	15:44:39
653	3346.000	LSE	15:44:07
700	3346.000	BATE	15:44:07
514	3346.000	CHIX	15:44:07
896	3346.500	LSE	15:43:41
23	3346.500	LSE	15:43:41
152	3346.000	CHIX	15:43:25
196	3346.500	LSE	15:43:22
628	3345.500	LSE	15:42:46
664	3346.000	LSE	15:41:09
549	3347.000	LSE	15:40:41
827	3347.500	LSE	15:40:30
675	3347.500	BATE	15:40:30
638	3347.500	CHIX	15:40:30
638	3348.000	LSE	15:40:23
677	3346.000	LSE	15:39:49
280	3346.500	LSE	15:39:38
126	3343.500	LSE	15:38:22
503	3343.500	LSE	15:38:22
343	3343.500	CHIX	15:38:22
160	3343.500	CHIX	15:38:15
130	3343.500	CHIX	15:38:14
902	3343.000	LSE	15:37:27
779	3343.500	LSE	15:37:27
409	3341.000	LSE	15:35:26
10	3341.000	LSE	15:35:26
10	3341.000	LSE	15:35:22
173	3341.000	LSE	15:35:18
12	3342.500	CHIX	15:35:05
32	3342.500	CHIX	15:35:05
583	3342.500	CHIX	15:35:05
26	3344.500	LSE	15:34:34
250	3344.500	LSE	15:34:34
195	3344.500	LSE	15:34:34
196	3344.500	LSE	15:34:34
482	3345.000	BATE	15:34:34
218	3345.000	BATE	15:34:34
625	3345.000	LSE	15:34:12
55	3345.000	LSE	15:33:38
195	3345.000	LSE	15:33:38
250	3345.000	LSE	15:33:38
196	3345.000	LSE	15:33:38
133	3344.500	CHIX	15:33:38
91	3344.500	CHIX	15:33:38
623	3345.500	LSE	15:33:38
453	3344.500	CHIX	15:32:38
20	3344.500	CHIX	15:32:24
50	3345.500	LSE	15:31:59
530	3345.500	LSE	15:31:59
50	3345.500	LSE	15:31:59
10	3345.500	LSE	15:31:53
29	3345.500	LSE	15:31:11
577	3345.500	LSE	15:31:11
609	3346.500	LSE	15:30:42
634	3347.500	LSE	15:30:10
570	3347.500	CHIX	15:30:10
131	3347.500	CHIX	15:30:10
81	3348.500	BATE	15:29:21
200	3348.500	BATE	15:29:21
13	3348.500	BATE	15:29:21
70	3348.500	BATE	15:29:21
51	3348.500	BATE	15:29:21
83	3348.500	BATE	15:29:21
7	3348.500	BATE	15:29:21
141	3348.500	BATE	15:29:21
17	3348.500	BATE	15:29:21
18	3348.500	BATE	15:29:21
250	3349.000	LSE	15:29:00
155	3349.000	LSE	15:29:00
70	3349.000	LSE	15:29:00
175	3349.000	LSE	15:29:00
75	3350.000	LSE	15:28:55
364	3350.000	LSE	15:28:55
215	3350.000	LSE	15:28:55
636	3350.500	LSE	15:28:49
572	3350.500	CHIX	15:28:49
451	3351.000	LSE	15:28:43
100	3351.000	LSE	15:28:43
105	3350.500	LSE	15:26:41
350	3350.500	LSE	15:26:41
27	3350.500	LSE	15:26:41
29	3350.500	LSE	15:26:41
42	3350.500	LSE	15:26:41
177	3352.000	LSE	15:26:22
309	3352.000	LSE	15:26:22
117	3352.000	LSE	15:26:22
664	3351.500	LSE	15:25:52
600	3348.500	LSE	15:25:04
90	3349.000	LSE	15:24:44
490	3349.000	LSE	15:24:44
108	3349.000	BATE	15:24:44
707	3349.000	CHIX	15:24:44
600	3349.000	BATE	15:24:44
547	3350.000	LSE	15:24:25
60	3348.500	LSE	15:24:05
545	3349.000	LSE	15:23:24
250	3349.500	LSE	15:23:05
650	3350.500	LSE	15:22:45
67	3352.500	CHIX	15:22:06
345	3352.500	CHIX	15:22:06
44	3352.500	CHIX	15:22:06
568	3352.500	LSE	15:22:06
210	3352.500	CHIX	15:22:06
610	3354.000	LSE	15:21:41
587	3354.000	LSE	15:21:41
230	3353.500	LSE	15:21:06
595	3354.000	LSE	15:21:06
54	3354.000	LSE	15:21:06
502	3354.000	LSE	15:19:45
11	3354.000	LSE	15:19:45
100	3354.000	LSE	15:19:45
619	3354.500	LSE	15:19:45
186	3354.500	CHIX	15:19:45
28	3354.500	CHIX	15:19:45
47	3354.500	CHIX	15:19:45
97	3354.500	CHIX	15:19:45
22	3354.500	BATE	15:19:45
100	3354.500	BATE	15:19:45
279	3354.500	CHIX	15:19:45
288	3354.500	BATE	15:19:45
100	3354.500	BATE	15:19:44
100	3354.500	BATE	15:19:43
644	3355.500	LSE	15:18:53
18	3357.000	LSE	15:18:30
552	3357.000	LSE	15:18:30
619	3356.000	LSE	15:17:55
21	3355.500	CHIX	15:17:05
637	3355.500	CHIX	15:17:05
77	3355.500	LSE	15:17:05
545	3355.500	LSE	15:17:05
171	3357.500	LSE	15:16:29
398	3357.500	LSE	15:16:28
270	3357.000	LSE	15:16:28
576	3357.500	LSE	15:16:03
607	3358.000	LSE	15:16:03
589	3356.500	BATE	15:15:04
10	3357.500	LSE	15:15:03
548	3357.500	LSE	15:15:03
12	3357.500	LSE	15:15:03
77	3358.000	CHIX	15:15:03
365	3358.000	CHIX	15:15:03
30	3358.000	CHIX	15:15:03
148	3358.000	CHIX	15:15:02
155	3360.000	LSE	15:14:08
156	3360.000	LSE	15:14:08
250	3360.000	LSE	15:14:08
69	3360.000	LSE	15:14:08
299	3360.000	LSE	15:14:08
310	3360.000	LSE	15:14:08
10	3360.000	LSE	15:14:08
580	3358.500	LSE	15:12:58
172	3360.500	CHIX	15:12:57
163	3360.500	CHIX	15:12:57
55	3360.500	CHIX	15:12:57
214	3360.500	CHIX	15:12:57
573	3360.500	LSE	15:12:57
152	3360.000	LSE	15:12:03
405	3360.000	LSE	15:12:03
215	3360.500	LSE	15:11:53
398	3360.500	LSE	15:11:53
319	3361.000	LSE	15:11:05
294	3361.000	LSE	15:11:05
10	3361.000	LSE	15:11:05
35	3361.000	BATE	15:10:27
619	3361.000	BATE	15:10:27
545	3361.000	LSE	15:10:27
601	3362.500	CHIX	15:10:07
248	3362.500	LSE	15:10:07
361	3362.500	LSE	15:10:07
28	3362.500	CHIX	15:09:59
28	3362.500	CHIX	15:09:51
27	3362.500	CHIX	15:09:51
28	3362.500	CHIX	15:09:51
222	3362.500	LSE	15:09:31
339	3362.500	LSE	15:09:31
372	3362.500	LSE	15:09:04
70	3362.500	LSE	15:09:03
10	3362.500	LSE	15:09:03
105	3362.500	LSE	15:09:03
615	3362.500	LSE	15:08:31
10	3362.500	LSE	15:08:31
10	3362.500	LSE	15:08:30
321	3362.000	CHIX	15:08:01
42	3362.000	CHIX	15:08:01
79	3362.000	CHIX	15:08:01
136	3362.000	LSE	15:08:01
25	3362.000	CHIX	15:08:01
58	3362.000	LSE	15:08:01
120	3362.000	CHIX	15:08:01
100	3362.000	LSE	15:08:01
300	3362.000	LSE	15:08:01
39	3362.000	LSE	15:08:01
651	3362.500	LSE	15:07:25
616	3360.000	LSE	15:06:28
698	3360.000	BATE	15:06:28
623	3360.500	LSE	15:06:20
496	3358.500	CHIX	15:05:41
109	3358.500	CHIX	15:05:41
634	3359.000	LSE	15:05:13
612	3359.500	LSE	15:05:10
32	3359.500	LSE	15:05:10
80	3358.500	LSE	15:04:47
51	3358.500	LSE	15:04:47
320	3358.500	LSE	15:04:47
10	3358.500	LSE	15:04:47
30	3358.500	LSE	15:04:38
97	3358.500	LSE	15:04:37
718	3359.500	LSE	15:04:07
580	3359.500	CHIX	15:04:07
406	3360.000	CHIX	15:04:06
268	3360.000	CHIX	15:04:06
551	3360.000	LSE	15:04:06
552	3360.000	LSE	15:04:06
14	3360.000	LSE	15:04:06
124	3360.500	LSE	15:03:55
250	3360.500	LSE	15:03:55
124	3360.500	LSE	15:03:54
250	3360.500	LSE	15:03:54
124	3360.500	LSE	15:03:54
250	3358.000	LSE	15:03:15
250	3358.000	LSE	15:03:15
680	3357.500	BATE	15:03:11
607	3356.000	LSE	15:01:26
577	3356.000	LSE	15:01:26
90	3357.000	LSE	15:00:44
519	3357.000	LSE	15:00:44
2	3357.000	LSE	15:00:44
577	3357.500	LSE	15:00:44
595	3357.500	CHIX	15:00:33
610	3357.500	LSE	15:00:30
626	3357.500	LSE	15:00:30
132	3354.000	BATE	14:58:41
119	3354.000	BATE	14:58:41
61	3354.000	BATE	14:58:41
111	3354.000	BATE	14:58:41
13	3354.000	BATE	14:58:41
34	3354.000	BATE	14:58:41
54	3354.000	BATE	14:58:41
13	3354.000	BATE	14:58:41
596	3354.000	LSE	14:58:41
75	3354.000	BATE	14:58:41
21	3354.000	BATE	14:58:41
620	3355.000	CHIX	14:58:39
548	3354.500	LSE	14:57:54
661	3354.500	LSE	14:57:54
293	3352.500	LSE	14:57:06
367	3352.500	LSE	14:57:06
581	3352.500	CHIX	14:57:06
553	3353.000	LSE	14:56:50
645	3349.000	LSE	14:56:01
603	3349.500	LSE	14:55:58
10	3348.000	LSE	14:55:24
17	3348.000	LSE	14:55:08
150	3348.000	LSE	14:55:08
400	3348.000	LSE	14:55:08
160	3348.500	LSE	14:55:05
440	3348.500	CHIX	14:55:05
657	3348.500	BATE	14:55:05
31	3348.500	LSE	14:55:05
140	3348.500	CHIX	14:55:05
376	3348.500	LSE	14:55:05
17	3348.500	BATE	14:55:05
257	3347.500	LSE	14:54:31
307	3347.500	LSE	14:54:31
40	3347.000	LSE	14:54:10
10	3347.000	LSE	14:54:10
680	3348.500	LSE	14:53:31
641	3349.000	LSE	14:53:28
651	3349.000	CHIX	14:53:28
400	3347.000	LSE	14:52:21
26	3347.000	LSE	14:52:21
197	3347.000	LSE	14:52:21
57	3348.000	LSE	14:51:42
124	3348.000	LSE	14:51:42
120	3348.000	LSE	14:51:42
124	3348.000	LSE	14:51:42
250	3348.000	LSE	14:51:42
217	3348.000	LSE	14:51:19
200	3348.000	LSE	14:51:19
200	3348.000	LSE	14:51:19
667	3347.000	BATE	14:50:52
669	3346.500	LSE	14:50:35
627	3346.500	CHIX	14:50:35
269	3345.500	LSE	14:50:05
144	3345.500	LSE	14:50:05
209	3345.500	LSE	14:50:05
167	3347.000	LSE	14:49:50
441	3347.000	LSE	14:49:50
72	3347.000	LSE	14:49:50
438	3344.500	LSE	14:49:15
93	3344.500	LSE	14:49:15
27	3344.500	LSE	14:49:15
107	3344.500	LSE	14:49:15
601	3345.000	LSE	14:49:07
591	3345.000	CHIX	14:49:07
546	3344.500	LSE	14:48:11
800	3344.500	LSE	14:48:00
29	3344.500	LSE	14:48:00
471	3346.000	LSE	14:47:57
400	3346.000	LSE	14:47:57
27	3346.000	LSE	14:47:57
673	3346.000	CHIX	14:47:57
580	3346.000	BATE	14:47:57
597	3345.500	LSE	14:47:23
666	3345.500	BATE	14:46:37
602	3345.500	LSE	14:46:37
706	3345.000	CHIX	14:46:06
1	3345.000	CHIX	14:46:06
644	3345.500	LSE	14:46:02
635	3345.500	LSE	14:46:02
545	3345.500	LSE	14:46:02
170	3341.500	LSE	14:45:04
529	3342.000	LSE	14:44:09
102	3342.000	LSE	14:44:09
704	3342.000	CHIX	14:44:09
630	3341.500	LSE	14:43:42
572	3341.500	LSE	14:43:42
577	3342.000	LSE	14:43:00
15	3342.000	BATE	14:43:00
208	3342.000	LSE	14:43:00
9	3342.000	BATE	14:43:00
209	3342.000	BATE	14:43:00
10	3342.000	BATE	14:43:00
119	3342.000	BATE	14:43:00
119	3342.000	BATE	14:43:00
177	3342.000	BATE	14:43:00
556	3342.000	LSE	14:43:00
1096	3342.500	LSE	14:43:00
152	3342.500	CHIX	14:43:00
115	3342.500	CHIX	14:43:00
234	3342.500	CHIX	14:43:00
97	3342.500	CHIX	14:43:00
565	3341.500	LSE	14:42:14
585	3341.000	LSE	14:41:54
56	3341.000	LSE	14:41:54
644	3341.000	LSE	14:41:19
23	3341.000	CHIX	14:41:19
85	3341.000	CHIX	14:41:19
77	3341.000	CHIX	14:41:19
24	3341.000	CHIX	14:41:19
27	3341.000	CHIX	14:40:51
177	3341.000	CHIX	14:40:51
136	3341.000	CHIX	14:40:51
22	3341.000	CHIX	14:40:51
23	3341.000	CHIX	14:40:51
453	3341.500	LSE	14:40:45
146	3341.500	LSE	14:40:45
77	3341.500	LSE	14:40:45
407	3342.500	LSE	14:40:36
152	3342.500	LSE	14:40:36
653	3343.500	LSE	14:40:19
165	3343.500	LSE	14:40:19
541	3344.000	LSE	14:40:13
97	3344.000	LSE	14:40:13
274	3339.000	LSE	14:39:03
318	3339.000	LSE	14:39:03
554	3339.500	LSE	14:39:01
44	3339.500	LSE	14:39:01
437	3339.500	CHIX	14:39:01
238	3339.500	CHIX	14:39:01
653	3341.000	LSE	14:38:34
176	3341.500	BATE	14:38:16
241	3341.500	BATE	14:38:16
225	3341.500	BATE	14:38:16
569	3342.000	LSE	14:38:13
84	3342.000	LSE	14:38:12
711	3343.500	LSE	14:37:53
613	3344.000	LSE	14:37:53
727	3344.000	LSE	14:37:53
169	3344.500	CHIX	14:37:50
516	3344.500	CHIX	14:37:50
215	3344.000	LSE	14:36:20
120	3344.000	LSE	14:36:20
250	3344.000	LSE	14:36:20
19	3344.000	LSE	14:36:20
466	3344.000	BATE	14:36:20
304	3344.000	CHIX	14:36:20
162	3344.000	CHIX	14:36:20
143	3344.000	BATE	14:36:17
171	3344.000	CHIX	14:36:02
191	3345.000	LSE	14:35:59
444	3345.000	LSE	14:35:59
300	3345.000	LSE	14:35:59
379	3345.000	LSE	14:35:59
321	3345.500	LSE	14:35:15
305	3345.500	LSE	14:35:15
644	3346.000	LSE	14:34:58
693	3346.000	CHIX	14:34:58
569	3347.000	LSE	14:34:53
479	3347.000	LSE	14:34:53
119	3347.000	LSE	14:34:39
250	3347.000	LSE	14:34:10
120	3347.000	LSE	14:34:10
124	3347.000	LSE	14:34:10
73	3347.000	LSE	14:34:10
673	3347.000	LSE	14:34:10
66	3347.000	CHIX	14:34:10
573	3347.000	BATE	14:34:10
565	3347.000	CHIX	14:34:10
644	3347.500	LSE	14:34:08
670	3349.000	LSE	14:34:01
119	3347.000	LSE	14:33:49
216	3347.000	CHIX	14:33:49
188	3345.000	BATE	14:33:12
574	3345.500	LSE	14:33:12
165	3345.500	LSE	14:33:12
124	3346.500	LSE	14:33:11
571	3346.500	LSE	14:33:11
442	3346.500	BATE	14:33:11
16	3346.500	CHIX	14:33:09
68	3346.500	CHIX	14:33:09
721	3346.500	LSE	14:33:04
105	3346.500	LSE	14:33:04
84	3346.500	CHIX	14:33:04
35	3346.500	BATE	14:33:04
78	3346.500	CHIX	14:33:04
201	3346.500	BATE	14:33:04
9	3346.500	BATE	14:33:04
434	3346.500	CHIX	14:33:01
2	3346.500	CHIX	14:33:01
125	3346.500	CHIX	14:32:35
155	3346.500	CHIX	14:32:35
938	3346.500	LSE	14:32:35
140	3346.500	CHIX	14:32:35
173	3346.500	CHIX	14:32:35
173	3347.000	LSE	14:32:32
81	3347.000	LSE	14:32:32
395	3347.000	LSE	14:32:32
431	3347.000	LSE	14:32:32
119	3347.000	LSE	14:32:28
250	3347.500	LSE	14:32:28
124	3347.500	LSE	14:32:28
448	3345.000	LSE	14:31:56
179	3345.000	LSE	14:31:56
475	3343.500	LSE	14:31:25
58	3343.500	LSE	14:31:25
15	3343.500	LSE	14:31:23
81	3340.500	LSE	14:31:08
600	3341.500	LSE	14:31:01
143	3341.500	LSE	14:31:01
115	3342.500	LSE	14:30:54
438	3342.500	LSE	14:30:54
453	3343.000	CHIX	14:30:23
172	3343.000	CHIX	14:30:23
408	3344.000	LSE	14:30:20
150	3344.000	LSE	14:30:20
111	3344.000	LSE	14:30:20
113	3344.000	LSE	14:30:20
671	3344.000	BATE	14:30:20
478	3344.500	LSE	14:30:19
130	3344.500	LSE	14:30:19
787	3343.500	LSE	14:30:00
9	3343.500	CHIX	14:30:00
480	3343.500	CHIX	14:30:00
101	3343.500	CHIX	14:30:00
52	3343.500	CHIX	14:30:00
558	3344.000	LSE	14:29:53
44	3344.000	LSE	14:29:53
344	3344.000	LSE	14:29:53
202	3344.000	LSE	14:29:53
381	3343.500	LSE	14:29:31
91	3343.500	LSE	14:29:31
649	3343.000	CHIX	14:28:17
669	3343.500	BATE	14:28:15
12	3343.500	CHIX	14:28:15
11	3343.500	BATE	14:28:15
685	3343.500	CHIX	14:28:15
563	3343.500	LSE	14:28:15
557	3343.500	LSE	14:28:15
935	3344.000	LSE	14:27:16
250	3343.500	LSE	14:26:41
131	3343.500	LSE	14:26:41
16	3343.500	LSE	14:26:41
16	3343.500	LSE	14:26:41
164	3343.500	LSE	14:26:41
223	3343.500	LSE	14:26:30
24	3344.000	LSE	14:23:01
257	3344.000	LSE	14:23:01
348	3344.000	LSE	14:23:01
265	3345.000	CHIX	14:22:16
19	3345.000	CHIX	14:22:16
638	3345.000	LSE	14:22:16
11	3345.000	CHIX	14:22:16
76	3345.000	CHIX	14:22:16
212	3345.000	CHIX	14:22:16
31	3344.000	LSE	14:20:03
68	3344.000	LSE	14:20:03
572	3345.500	BATE	14:19:09
671	3345.500	LSE	14:19:09
564	3344.500	LSE	14:18:42
17	3344.500	LSE	14:18:42
62	3345.500	CHIX	14:17:01
623	3345.500	LSE	14:17:01
596	3345.500	CHIX	14:17:01
400	3346.000	LSE	14:14:22
188	3346.000	LSE	14:14:22
11	3348.500	LSE	14:13:03
548	3348.500	LSE	14:13:03
36	3349.000	BATE	14:11:12
241	3349.000	BATE	14:11:07
614	3351.000	LSE	14:10:58
563	3350.500	CHIX	14:10:11
119	3350.500	CHIX	14:10:11
597	3350.500	LSE	14:10:11
675	3350.500	LSE	14:10:11
139	3349.000	BATE	14:09:14
86	3349.000	BATE	14:09:14
725	3349.000	LSE	14:09:14
9	3349.000	BATE	14:09:14
37	3349.000	BATE	14:09:14
51	3349.000	BATE	14:09:14
37	3349.000	BATE	14:09:14
631	3350.000	CHIX	14:05:38
617	3350.500	LSE	14:05:28
15	3350.000	CHIX	14:05:28
678	3350.000	LSE	14:03:09
446	3348.500	LSE	14:02:09
154	3348.500	LSE	14:02:09
6	3350.000	CHIX	14:00:31
647	3350.000	CHIX	14:00:31
614	3349.500	BATE	14:00:01
584	3349.500	LSE	13:59:50
512	3350.000	LSE	13:58:14
166	3350.000	LSE	13:58:14
73	3350.500	CHIX	13:58:13
12	3350.500	CHIX	13:58:13
23	3350.500	CHIX	13:58:13
140	3351.000	LSE	13:57:37
473	3351.000	LSE	13:57:37
106	3351.000	LSE	13:57:23
102	3351.000	LSE	13:57:23
161	3351.000	LSE	13:57:23
409	3351.000	LSE	13:57:23
64	3350.500	CHIX	13:56:20
896	3351.000	LSE	13:56:15
70	3350.500	CHIX	13:55:04
184	3350.500	CHIX	13:55:04
66	3350.500	CHIX	13:55:04
193	3350.500	CHIX	13:55:04
17	3350.500	CHIX	13:55:04
31	3350.500	LSE	13:55:04
272	3349.000	LSE	13:53:01
268	3349.000	LSE	13:53:01
121	3349.000	LSE	13:53:01
285	3349.000	LSE	13:50:05
250	3349.000	LSE	13:50:05
166	3349.000	LSE	13:50:05
22	3349.500	CHIX	13:50:05
425	3349.500	BATE	13:50:05
104	3349.500	BATE	13:50:05
558	3349.500	CHIX	13:50:05
175	3349.500	BATE	13:50:05
617	3349.500	LSE	13:50:05
244	3349.500	LSE	13:50:05
403	3349.500	LSE	13:50:05
250	3350.000	LSE	13:50:05
24	3344.500	LSE	13:46:32
533	3345.000	LSE	13:44:57
13	3345.000	LSE	13:44:57
10	3344.000	BATE	13:43:52
7	3344.000	BATE	13:43:52
25	3344.000	BATE	13:43:52
117	3345.000	CHIX	13:43:50
569	3345.000	CHIX	13:43:50
11	3345.000	CHIX	13:43:50
660	3345.500	LSE	13:43:01
832	3345.500	LSE	13:43:01
561	3346.000	LSE	13:42:45
431	3346.000	CHIX	13:42:45
301	3346.000	LSE	13:42:45
205	3346.000	CHIX	13:42:45
13	3344.000	CHIX	13:39:04
10	3344.000	LSE	13:39:02
584	3344.000	BATE	13:39:02
597	3344.000	CHIX	13:36:04
696	3344.000	BATE	13:36:04
640	3344.000	LSE	13:36:04
661	3344.500	LSE	13:36:01
564	3344.500	LSE	13:36:01
152	3344.500	LSE	13:36:01
658	3344.500	LSE	13:36:01
250	3344.500	LSE	13:35:31
713	3344.500	LSE	13:35:31
14	3344.500	LSE	13:35:31
571	3344.500	LSE	13:31:12
643	3344.500	LSE	13:31:12
662	3343.500	CHIX	13:30:02
197	3344.500	LSE	13:30:02
231	3344.500	LSE	13:30:02
231	3344.500	LSE	13:30:02
555	3344.500	LSE	13:30:02
9	3344.500	LSE	13:30:02
598	3343.000	LSE	13:28:08
79	3343.000	LSE	13:28:08
567	3344.000	LSE	13:27:20
10	3344.000	LSE	13:27:20
704	3343.500	LSE	13:25:02
632	3344.000	CHIX	13:24:57
626	3344.000	LSE	13:24:57
142	3344.000	LSE	13:20:28
410	3344.000	LSE	13:20:28
628	3348.000	LSE	13:17:53
614	3348.000	BATE	13:17:53
35	3348.000	CHIX	13:17:53
44	3348.000	BATE	13:17:53
13	3348.000	BATE	13:17:53
298	3348.000	CHIX	13:16:37
10	3348.000	CHIX	13:16:10
50	3348.000	CHIX	13:16:10
270	3348.000	CHIX	13:16:10
643	3348.000	LSE	13:15:41
580	3348.500	LSE	13:13:44
613	3346.500	LSE	13:13:24
644	3346.500	LSE	13:09:09
18	3346.500	LSE	13:08:56
69	3348.500	CHIX	13:07:49
632	3348.500	CHIX	13:07:49
607	3348.500	LSE	13:06:43
669	3348.500	LSE	13:05:48
604	3348.500	BATE	13:05:48
21	3348.500	BATE	13:05:46
325	3349.000	LSE	13:05:46
684	3349.000	LSE	13:05:46
138	3346.500	LSE	13:03:19
778	3346.500	LSE	13:03:19
38	3345.500	LSE	13:00:06
684	3346.000	CHIX	13:00:06
35	3343.500	LSE	12:56:04
132	3343.500	LSE	12:56:04
200	3343.500	LSE	12:56:04
250	3343.500	LSE	12:56:04
654	3343.500	LSE	12:56:04
628	3343.500	LSE	12:54:16
545	3343.500	LSE	12:54:16
26	3343.500	LSE	12:52:22
395	3343.500	BATE	12:51:55
83	3343.500	CHIX	12:51:55
229	3343.500	BATE	12:51:55
553	3343.500	CHIX	12:51:55
234	3343.000	LSE	12:48:15
342	3343.000	LSE	12:48:15
616	3343.000	LSE	12:48:15
615	3343.500	CHIX	12:45:06
10	3344.000	LSE	12:44:41
646	3344.000	LSE	12:43:44
250	3341.500	LSE	12:42:04
133	3341.500	LSE	12:42:04
132	3341.500	LSE	12:42:04
132	3341.500	LSE	12:42:04
561	3343.500	LSE	12:40:20
237	3344.500	LSE	12:39:37
405	3344.500	LSE	12:39:37
67	3344.500	LSE	12:39:37
623	3345.000	LSE	12:39:37
581	3345.000	BATE	12:39:37
657	3345.000	CHIX	12:39:37
13	3345.000	CHIX	12:39:37
15	3345.000	LSE	12:39:37
679	3344.000	LSE	12:34:13
555	3346.000	LSE	12:33:50
136	3346.500	LSE	12:32:15
437	3346.500	LSE	12:32:15
648	3346.500	CHIX	12:30:46
635	3348.000	LSE	12:29:17
570	3350.000	LSE	12:27:01
57	3350.000	LSE	12:26:55
578	3351.000	LSE	12:24:21
236	3351.000	CHIX	12:24:21
631	3351.000	BATE	12:24:21
409	3351.000	CHIX	12:24:21
598	3348.500	LSE	12:20:32
60	3350.000	LSE	12:20:29
233	3350.000	LSE	12:20:29
280	3350.000	LSE	12:20:29
571	3350.000	LSE	12:20:29
168	3351.000	LSE	12:20:00
497	3351.000	LSE	12:20:00
560	3351.000	LSE	12:17:14
28	3351.000	CHIX	12:17:14
11	3351.000	CHIX	12:17:14
357	3351.000	CHIX	12:17:14
185	3351.000	CHIX	12:17:14
28	3351.000	LSE	12:15:42
145	3350.500	LSE	12:11:31
487	3350.500	LSE	12:11:31
602	3351.500	LSE	12:11:01
571	3351.500	BATE	12:11:01
78	3351.500	BATE	12:11:01
632	3352.000	LSE	12:10:04
609	3352.000	CHIX	12:10:04
570	3351.500	LSE	12:06:01
19	3351.000	LSE	12:04:54
669	3350.500	LSE	12:04:07
289	3350.500	CHIX	12:02:10
28	3350.500	CHIX	12:02:10
135	3350.500	CHIX	12:02:10
100	3350.500	CHIX	12:02:10
110	3350.500	CHIX	12:02:10
645	3350.500	LSE	12:02:10
596	3350.000	LSE	11:59:27
613	3351.000	CHIX	11:59:05
600	3351.000	BATE	11:59:05
106	3351.000	BATE	11:59:05
559	3351.000	LSE	11:59:05
531	3351.000	LSE	11:56:02
30	3351.000	LSE	11:56:02
657	3351.000	LSE	11:56:02
14	3351.000	LSE	11:56:02
610	3347.500	LSE	11:51:47
615	3349.000	LSE	11:51:14
631	3349.000	CHIX	11:51:14
613	3348.000	LSE	11:48:22
604	3348.500	LSE	11:45:18
360	3349.000	BATE	11:45:14
300	3349.000	BATE	11:45:14
648	3349.000	LSE	11:45:14
564	3346.500	LSE	11:42:29
678	3347.000	CHIX	11:42:29
552	3348.000	LSE	11:42:00
582	3348.000	LSE	11:40:01
1	3348.000	LSE	11:40:01
671	3348.000	LSE	11:39:17
174	3349.000	LSE	11:38:00
451	3349.000	LSE	11:38:00
759	3348.000	LSE	11:35:50
649	3348.000	CHIX	11:35:50
614	3348.500	LSE	11:30:20
386	3349.000	BATE	11:30:20
222	3349.000	BATE	11:30:20
341	3349.000	LSE	11:29:39
269	3349.000	LSE	11:29:39
651	3345.500	LSE	11:28:02
436	3346.000	LSE	11:27:48
122	3346.000	LSE	11:27:48
122	3346.000	LSE	11:27:48
43	3346.000	LSE	11:27:48
52	3346.000	LSE	11:27:48
546	3346.000	CHIX	11:27:48
65	3346.000	CHIX	11:27:48
325	3345.500	LSE	11:24:13
341	3345.500	LSE	11:24:07
595	3346.000	LSE	11:23:07
27	3347.000	LSE	11:21:40
39	3347.000	LSE	11:21:40
80	3347.000	LSE	11:21:40
418	3347.000	LSE	11:21:40
185	3346.000	CHIX	11:20:38
300	3346.000	CHIX	11:20:38
135	3346.000	CHIX	11:20:38
614	3347.000	LSE	11:19:27
145	3347.000	BATE	11:19:27
453	3347.000	BATE	11:19:27
359	3347.500	LSE	11:19:12
256	3347.500	LSE	11:19:12
372	3344.000	LSE	11:15:19
260	3344.000	LSE	11:15:19
15	3344.500	CHIX	11:13:45
25	3344.500	CHIX	11:13:45
13	3344.500	CHIX	11:13:45
159	3344.500	CHIX	11:13:45
102	3344.500	LSE	11:13:45
418	3344.500	LSE	11:13:45
108	3344.500	LSE	11:13:45
372	3344.500	CHIX	11:13:45
94	3344.500	CHIX	11:13:45
123	3343.000	LSE	11:12:13
445	3343.000	LSE	11:12:13
379	3345.000	LSE	11:11:22
147	3345.000	LSE	11:11:22
21	3345.000	LSE	11:11:22
456	3345.000	LSE	11:09:01
181	3345.000	LSE	11:09:01
257	3345.000	CHIX	11:09:01
316	3345.000	CHIX	11:09:01
272	3346.500	LSE	11:06:51
250	3346.500	LSE	11:06:51
120	3346.500	LSE	11:06:51
11	3346.500	LSE	11:06:51
577	3346.500	LSE	11:06:51
136	3346.500	BATE	11:06:51
538	3346.500	BATE	11:06:51
562	3344.500	LSE	11:03:34
648	3344.500	LSE	11:02:30
348	3344.500	CHIX	11:01:51
33	3344.500	CHIX	11:01:48
128	3344.500	CHIX	11:01:48
54	3344.500	CHIX	11:01:44
101	3344.500	CHIX	11:01:44
595	3344.500	LSE	11:01:44
101	3345.000	LSE	11:00:30
250	3345.000	LSE	11:00:30
120	3345.000	LSE	11:00:30
121	3345.000	LSE	11:00:30
121	3344.500	LSE	11:00:12
120	3344.500	LSE	11:00:12
595	3344.500	LSE	11:00:12
220	3343.000	LSE	10:56:27
116	3343.000	LSE	10:56:27
250	3343.000	LSE	10:56:27
66	3343.000	CHIX	10:56:27
53	3343.000	CHIX	10:56:27
260	3343.000	LSE	10:56:27
60	3343.000	CHIX	10:56:27
383	3343.000	LSE	10:56:27
46	3343.000	CHIX	10:56:27
419	3343.000	CHIX	10:56:27
339	3343.000	LSE	10:53:38
322	3343.000	LSE	10:53:38
667	3339.500	BATE	10:51:52
585	3340.000	LSE	10:51:52
563	3342.500	LSE	10:49:55
599	3343.000	CHIX	10:49:26
596	3343.000	LSE	10:49:14
569	3341.500	LSE	10:46:19
367	3341.500	LSE	10:46:19
199	3341.500	LSE	10:46:19
69	3341.000	LSE	10:42:29
559	3341.000	LSE	10:42:29
561	3340.500	LSE	10:40:27
646	3341.500	LSE	10:40:25
280	3341.500	BATE	10:40:25
276	3341.500	CHIX	10:40:25
22	3341.500	BATE	10:40:25
118	3341.500	BATE	10:40:25
423	3341.500	CHIX	10:40:25
228	3341.500	BATE	10:40:25
181	3341.000	LSE	10:38:42
231	3341.000	LSE	10:37:17
350	3341.000	LSE	10:37:17
577	3342.500	LSE	10:35:04
472	3342.500	CHIX	10:33:57
100	3342.500	CHIX	10:33:57
571	3343.000	LSE	10:33:37
51	3343.000	LSE	10:33:37
577	3344.000	LSE	10:31:02
571	3344.000	LSE	10:29:40
258	3344.500	CHIX	10:29:02
100	3344.500	CHIX	10:29:02
229	3344.500	CHIX	10:29:02
679	3345.000	LSE	10:29:02
614	3343.000	LSE	10:27:01
657	3343.500	BATE	10:26:05
605	3343.500	LSE	10:26:05
601	3342.000	LSE	10:24:11
27	3342.000	LSE	10:24:11
579	3340.000	CHIX	10:21:04
10	3341.500	BATE	10:20:59
16	3341.500	BATE	10:20:59
655	3344.500	LSE	10:20:50
591	3344.500	LSE	10:20:15
12	3344.500	LSE	10:20:15
600	3343.000	LSE	10:19:32
152	3343.000	LSE	10:19:32
35	3344.000	LSE	10:19:03
4	3344.000	LSE	10:19:03
679	3344.000	LSE	10:19:03
93	3344.500	LSE	10:17:39
90	3344.500	LSE	10:17:39
601	3344.500	CHIX	10:17:39
309	3344.500	LSE	10:17:39
34	3344.500	LSE	10:17:39
90	3344.500	LSE	10:17:39
549	3341.500	BATE	10:15:11
560	3342.500	LSE	10:14:52
649	3342.000	LSE	10:12:25
631	3343.000	CHIX	10:10:09
576	3343.000	LSE	10:10:09
12	3343.000	LSE	10:10:09
271	3343.000	LSE	10:10:09
377	3343.000	LSE	10:10:09
672	3342.000	LSE	10:07:02
597	3342.000	CHIX	10:05:35
582	3342.500	LSE	10:05:35
397	3341.000	BATE	10:03:50
25	3341.000	BATE	10:03:50
9	3341.000	BATE	10:03:50
31	3341.000	BATE	10:03:50
159	3341.000	BATE	10:03:50
544	3343.000	LSE	10:03:07
23	3343.000	LSE	10:03:07
127	3344.500	LSE	10:02:05
531	3344.500	LSE	10:02:05
649	3344.500	LSE	10:02:05
5	3345.500	LSE	10:00:24
605	3345.500	LSE	10:00:24
644	3345.500	CHIX	10:00:24
623	3345.500	LSE	09:57:12
478	3346.500	LSE	09:56:41
80	3346.500	LSE	09:56:41
15	3346.500	LSE	09:56:30
630	3348.000	LSE	09:53:58
615	3347.500	BATE	09:53:09
158	3348.000	CHIX	09:53:09
550	3348.000	LSE	09:53:09
497	3348.000	CHIX	09:53:09
530	3348.500	LSE	09:51:01
138	3348.500	LSE	09:51:01
63	3347.000	LSE	09:47:39
120	3347.000	LSE	09:47:39
121	3347.000	LSE	09:47:39
250	3347.000	LSE	09:47:39
30	3347.500	LSE	09:45:41
287	3347.500	LSE	09:45:41
250	3347.500	LSE	09:45:41
648	3350.500	LSE	09:45:05
687	3350.500	CHIX	09:45:05
220	3350.500	LSE	09:44:31
632	3350.000	LSE	09:42:43
590	3350.000	BATE	09:42:43
705	3350.500	LSE	09:42:41
550	3349.000	LSE	09:41:07
121	3348.000	LSE	09:39:04
701	3348.000	CHIX	09:39:04
550	3348.000	LSE	09:39:04
547	3347.500	LSE	09:36:27
583	3347.000	LSE	09:35:01
550	3347.000	LSE	09:34:16
595	3347.500	LSE	09:33:05
2	3347.500	BATE	09:33:05
586	3347.500	BATE	09:33:05
68	3347.000	CHIX	09:32:28
127	3347.000	CHIX	09:32:28
246	3347.000	CHIX	09:32:28
100	3347.000	CHIX	09:32:28
100	3347.000	CHIX	09:32:28
805	3347.000	LSE	09:32:28
583	3345.500	LSE	09:29:34
14	3345.500	LSE	09:29:34
11	3346.000	LSE	09:29:31
557	3346.000	LSE	09:29:31
592	3344.500	CHIX	09:26:56
627	3345.000	LSE	09:25:11
564	3346.000	LSE	09:25:03
631	3347.000	LSE	09:22:55
604	3347.000	LSE	09:22:04
63	3346.000	BATE	09:21:04
113	3346.000	BATE	09:21:04
36	3346.000	BATE	09:21:04
432	3346.000	BATE	09:21:04
202	3346.500	LSE	09:21:04
82	3346.500	LSE	09:21:04
250	3346.500	LSE	09:21:04
120	3346.500	LSE	09:21:04
650	3346.000	CHIX	09:21:04
611	3346.500	LSE	09:21:04
524	3342.000	LSE	09:18:21
153	3342.000	LSE	09:18:21
575	3342.500	LSE	09:17:38
234	3342.000	LSE	09:15:40
335	3342.000	LSE	09:15:40
304	3340.500	CHIX	09:14:45
400	3340.500	CHIX	09:14:45
528	3340.500	LSE	09:14:05
18	3340.500	LSE	09:14:05
626	3340.500	LSE	09:13:12
664	3341.000	LSE	09:12:42
394	3342.000	LSE	09:10:10
664	3342.000	BATE	09:10:10
170	3342.000	LSE	09:10:10
613	3342.000	CHIX	09:10:10
657	3341.500	LSE	09:08:41
332	3341.000	LSE	09:07:06
250	3341.000	LSE	09:06:40
656	3345.000	LSE	09:05:31
123	3345.000	CHIX	09:05:31
533	3345.000	CHIX	09:05:31
639	3345.500	LSE	09:04:10
589	3345.500	BATE	09:04:10
549	3344.500	LSE	09:03:41
121	3341.000	LSE	09:01:49
120	3341.000	LSE	09:01:49
22	3341.000	LSE	09:01:49
250	3341.000	LSE	09:01:49
154	3341.000	LSE	09:01:49
568	3344.000	LSE	09:00:45
643	3345.000	CHIX	09:00:45
570	3346.000	LSE	09:00:23
32	3347.000	LSE	08:59:19
529	3347.000	LSE	08:59:19
627	3350.000	LSE	08:56:23
386	3349.000	CHIX	08:55:51
83	3349.000	CHIX	08:55:51
75	3349.000	CHIX	08:55:51
55	3349.000	CHIX	08:55:51
56	3349.000	CHIX	08:55:51
293	3348.000	LSE	08:54:31
307	3348.000	LSE	08:54:31
322	3351.000	LSE	08:53:34
71	3351.000	BATE	08:53:34
273	3351.000	LSE	08:53:34
600	3351.000	BATE	08:53:34
84	3351.000	LSE	08:52:05
502	3351.000	LSE	08:52:05
227	3351.500	LSE	08:52:01
394	3351.500	LSE	08:52:01
605	3350.000	LSE	08:50:45
622	3350.000	CHIX	08:50:45
632	3349.500	LSE	08:49:55
28	3349.500	LSE	08:49:53
552	3351.000	LSE	08:48:39
281	3351.000	CHIX	08:47:00
321	3351.000	CHIX	08:47:00
6	3351.000	CHIX	08:47:00
143	3351.000	LSE	08:47:00
524	3351.000	LSE	08:47:00
46	3353.000	BATE	08:45:04
620	3353.000	LSE	08:45:04
576	3353.000	BATE	08:45:04
676	3351.500	LSE	08:43:50
573	3351.500	LSE	08:42:40
510	3352.500	CHIX	08:41:47
390	3352.500	LSE	08:41:47
165	3352.500	CHIX	08:41:47
279	3352.500	LSE	08:41:47
643	3349.000	LSE	08:40:41
648	3351.000	LSE	08:39:43
450	3351.500	LSE	08:39:20
110	3351.500	LSE	08:39:20
591	3353.000	BATE	08:37:10
588	3353.500	LSE	08:37:10
196	3353.500	CHIX	08:36:44
460	3353.500	CHIX	08:36:44
602	3354.000	LSE	08:36:13
596	3352.500	LSE	08:35:25
12	3352.500	LSE	08:35:25
551	3351.500	LSE	08:34:44
666	3351.500	LSE	08:34:03
577	3351.500	LSE	08:34:03
250	3350.000	LSE	08:32:19
107	3350.000	LSE	08:32:19
107	3350.000	LSE	08:32:19
69	3350.000	LSE	08:32:19
11	3350.000	LSE	08:32:19
620	3350.000	LSE	08:32:19
598	3350.000	LSE	08:32:19
615	3350.000	CHIX	08:32:19
405	3350.000	LSE	08:31:52
200	3350.000	LSE	08:31:52
448	3350.000	LSE	08:31:43
200	3350.000	LSE	08:31:43
107	3349.000	LSE	08:31:19
200	3349.000	LSE	08:31:19
107	3349.000	LSE	08:31:19
185	3349.000	LSE	08:31:19
613	3349.000	LSE	08:31:19
581	3347.500	LSE	08:30:28
683	3341.000	CHIX	08:27:42
605	3342.000	LSE	08:27:42
671	3342.000	BATE	08:27:42
631	3344.000	LSE	08:26:37
608	3346.500	LSE	08:26:01
624	3346.000	LSE	08:24:53
636	3346.000	CHIX	08:24:53
640	3342.500	LSE	08:23:23
547	3346.000	LSE	08:22:41
200	3345.000	LSE	08:21:10
602	3345.000	CHIX	08:21:10
594	3345.000	LSE	08:21:10
68	3345.000	LSE	08:21:10
634	3344.500	LSE	08:20:37
367	3343.000	LSE	08:20:00
575	3343.000	LSE	08:20:00
564	3342.000	CHIX	08:19:31
405	3342.000	BATE	08:19:31
15	3342.000	CHIX	08:19:31
15	3342.000	BATE	08:19:31
137	3342.000	BATE	08:19:31
110	3342.000	BATE	08:19:31
12	3342.000	CHIX	08:19:31
14	3342.000	BATE	08:19:31
637	3343.000	LSE	08:19:31
607	3343.500	LSE	08:19:31
209	3333.000	LSE	08:14:39
460	3333.000	LSE	08:14:39
207	3335.000	BATE	08:13:44
464	3335.000	BATE	08:13:44
712	3337.500	CHIX	08:13:28
662	3340.000	LSE	08:13:04
260	3343.500	LSE	08:12:39
250	3343.500	LSE	08:12:39
107	3343.500	LSE	08:12:39
4	3343.500	LSE	08:12:39
704	3345.000	LSE	08:12:33
305	3346.000	LSE	08:12:33
345	3346.000	LSE	08:12:33
165	3346.000	CHIX	08:12:33
530	3346.000	CHIX	08:12:33
255	3339.000	LSE	08:09:49
390	3339.000	LSE	08:09:49
629	3339.500	BATE	08:09:49
552	3336.500	LSE	08:09:04
602	3337.000	LSE	08:08:15
26	3337.000	LSE	08:08:15
697	3337.500	CHIX	08:07:39
613	3337.000	BATE	08:06:52
677	3337.500	LSE	08:06:30
657	3338.000	LSE	08:05:56
566	3337.000	LSE	08:05:40
634	3337.000	LSE	08:05:40
604	3337.500	CHIX	08:05:40
574	3337.000	LSE	08:03:54
21	3337.000	BATE	08:03:54
621	3337.000	BATE	08:03:54
190	3335.500	LSE	08:03:34
591	3335.500	CHIX	08:03:09
576	3338.000	LSE	08:02:56
608	3338.000	LSE	08:02:56
250	3338.000	LSE	08:02:56
1033	3338.000	LSE	08:02:56
737	3331.000	LSE	08:01:57
599	3331.000	CHIX	08:01:57
11	3331.000	LSE	08:01:57
116	3331.500	CHIX	08:01:05
70	3331.500	CHIX	08:01:05
300	3331.500	CHIX	08:01:05
134	3331.500	CHIX	08:01:05

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

POSQKLFLLZLBBBZ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53