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

25th Feb 2022 07:00

RNS Number : 7756C

British American Tobacco PLC

25 February 2022

British American Tobacco p.l.c.

25 February 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	24 February 2022
Number of ordinary shares of 25 pence each purchased:	450,000
Highest price paid per share (pence):	3385p
Lowest price paid per share (pence):	3223p
Volume weighted average price paid per share (pence):	3288.7334p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 164,945,718 of its shares in Treasury. The Company has 2,291,675,941 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 24 February 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	24/02/2022	360,000	3,287.2032	LSE
British American Tobacco p.l.c.	GB0002875804	24/02/2022	60,000	3,294.2008	CHIX
British American Tobacco p.l.c.	GB0002875804	24/02/2022	30,000	3,296.1608	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
134	3224.000	LSE	16:24:05
250	3224.000	LSE	16:24:05
90	3223.000	CHIX	16:23:47
604	3223.500	LSE	16:23:44
80	3224.500	CHIX	16:23:34
140	3224.500	LSE	16:23:24
451	3224.500	LSE	16:23:24
86	3226.000	BATE	16:23:10
89	3226.000	CHIX	16:23:10
68	3226.500	LSE	16:22:58
565	3226.500	LSE	16:22:58
37	3227.500	CHIX	16:22:54
43	3227.500	CHIX	16:22:54
306	3227.000	LSE	16:22:42
250	3227.000	LSE	16:22:42
95	3228.000	CHIX	16:22:35
120	3228.000	BATE	16:22:35
250	3228.000	LSE	16:22:35
250	3228.000	LSE	16:22:35
18	3228.000	LSE	16:22:35
81	3228.000	LSE	16:22:35
570	3228.000	LSE	16:22:35
128	3228.000	CHIX	16:22:35
71	3228.000	BATE	16:22:35
95	3228.000	BATE	16:22:26
240	3227.500	LSE	16:22:22
262	3227.500	LSE	16:22:22
385	3227.500	LSE	16:22:22
14	3227.500	CHIX	16:22:12
78	3227.500	CHIX	16:22:12
63	3228.000	BATE	16:22:08
113	3228.000	LSE	16:22:07
250	3228.000	LSE	16:22:07
627	3226.500	LSE	16:21:26
93	3226.500	CHIX	16:21:26
21	3226.500	LSE	16:21:26
17	3227.000	CHIX	16:21:25
18	3227.000	CHIX	16:21:25
34	3227.000	CHIX	16:21:25
25	3227.000	CHIX	16:21:25
590	3226.500	LSE	16:21:11
51	3227.000	LSE	16:21:08
85	3226.500	CHIX	16:20:58
36	3227.000	CHIX	16:20:35
428	3227.000	LSE	16:20:21
200	3227.000	LSE	16:20:21
86	3227.000	CHIX	16:20:21
16	3227.000	LSE	16:20:21
32	3227.000	BATE	16:20:20
79	3227.000	BATE	16:20:00
252	3227.500	LSE	16:20:00
300	3227.500	LSE	16:20:00
123	3228.000	BATE	16:20:00
526	3228.000	LSE	16:20:00
78	3228.000	LSE	16:20:00
10	3228.500	BATE	16:19:59
92	3228.000	CHIX	16:19:49
77	3228.000	CHIX	16:19:26
7	3228.000	CHIX	16:19:26
610	3227.500	LSE	16:19:21
156	3227.000	LSE	16:19:02
473	3227.000	LSE	16:19:02
34	3227.500	CHIX	16:18:55
65	3227.500	CHIX	16:18:55
89	3227.500	CHIX	16:18:42
543	3226.000	LSE	16:18:30
90	3226.000	CHIX	16:17:57
115	3226.000	BATE	16:17:57
617	3226.000	LSE	16:17:57
93	3226.500	CHIX	16:17:30
438	3227.500	LSE	16:17:16
212	3227.500	LSE	16:17:16
88	3228.000	CHIX	16:17:16
10	3228.000	CHIX	16:17:16
544	3228.000	LSE	16:17:13
88	3227.000	CHIX	16:16:25
99	3227.000	BATE	16:16:25
11	3227.000	BATE	16:16:25
1	3227.000	BATE	16:16:24
46	3227.500	LSE	16:16:18
531	3227.500	LSE	16:16:18
75	3228.000	CHIX	16:16:08
20	3228.000	CHIX	16:16:08
64	3229.500	LSE	16:15:59
85	3229.500	CHIX	16:15:58
250	3229.500	LSE	16:15:58
240	3229.500	LSE	16:15:58
20	3229.500	LSE	16:15:58
51	3229.500	LSE	16:15:58
479	3229.500	LSE	16:15:58
94	3229.000	CHIX	16:15:01
122	3229.500	BATE	16:15:00
227	3229.500	LSE	16:15:00
69	3229.500	LSE	16:15:00
262	3229.500	LSE	16:15:00
26	3230.000	CHIX	16:14:58
67	3230.000	CHIX	16:14:56
593	3230.500	LSE	16:14:41
97	3231.000	CHIX	16:14:05
145	3231.000	LSE	16:14:04
500	3231.000	LSE	16:14:01
88	3231.500	CHIX	16:14:00
307	3231.500	LSE	16:14:00
255	3231.500	LSE	16:14:00
86	3232.000	CHIX	16:13:54
115	3232.000	BATE	16:13:52
116	3230.500	BATE	16:12:49
96	3230.500	CHIX	16:12:49
582	3231.000	LSE	16:12:49
70	3231.500	LSE	16:12:47
545	3231.500	LSE	16:12:47
50	3232.500	CHIX	16:12:17
277	3232.000	LSE	16:12:11
250	3232.000	LSE	16:12:11
19	3232.500	CHIX	16:12:03
45	3232.000	BATE	16:11:47
70	3232.000	BATE	16:11:47
377	3232.000	LSE	16:11:47
4	3232.000	BATE	16:11:47
228	3232.000	LSE	16:11:47
119	3232.500	BATE	16:11:34
92	3233.000	CHIX	16:11:24
53	3232.000	LSE	16:11:09
586	3232.000	LSE	16:11:09
51	3232.500	CHIX	16:11:07
100	3232.500	CHIX	16:10:57
54	3232.500	CHIX	16:10:57
114	3232.000	BATE	16:10:20
583	3232.000	LSE	16:10:20
122	3234.500	CHIX	16:10:08
540	3235.000	LSE	16:10:04
593	3235.000	LSE	16:10:04
572	3235.500	LSE	16:09:49
98	3235.500	CHIX	16:09:49
98	3235.500	CHIX	16:09:35
83	3234.500	BATE	16:09:12
643	3234.500	LSE	16:09:11
95	3235.000	CHIX	16:09:09
654	3235.000	LSE	16:09:01
90	3234.000	CHIX	16:08:20
61	3234.000	CHIX	16:08:20
629	3234.000	LSE	16:08:19
645	3233.500	LSE	16:08:07
97	3232.500	CHIX	16:07:46
31	3233.000	CHIX	16:07:39
56	3233.000	CHIX	16:07:39
535	3229.500	LSE	16:06:30
122	3229.500	BATE	16:06:30
76	3229.500	LSE	16:06:30
552	3230.000	LSE	16:06:28
95	3230.000	CHIX	16:06:28
95	3231.000	CHIX	16:06:28
66	3230.000	BATE	16:06:05
540	3229.500	LSE	16:06:01
137	3230.000	LSE	16:05:52
250	3230.000	LSE	16:05:52
99	3230.000	CHIX	16:05:51
612	3229.500	LSE	16:05:13
96	3230.000	CHIX	16:04:15
598	3231.500	LSE	16:04:10
111	3232.000	BATE	16:04:05
13	3233.000	LSE	16:03:44
508	3233.000	LSE	16:03:44
13	3233.000	LSE	16:03:44
24	3233.000	CHIX	16:03:44
45	3233.000	CHIX	16:03:44
30	3233.000	CHIX	16:03:44
70	3233.000	LSE	16:03:41
96	3233.000	CHIX	16:03:41
528	3233.000	LSE	16:03:40
88	3234.000	CHIX	16:02:59
110	3234.500	BATE	16:02:47
92	3235.500	LSE	16:02:40
546	3235.500	LSE	16:02:40
73	3235.500	CHIX	16:02:40
7	3235.500	CHIX	16:02:40
563	3237.000	LSE	16:02:11
648	3237.500	LSE	16:02:02
88	3237.500	CHIX	16:02:02
111	3237.500	BATE	16:02:02
111	3238.000	CHIX	16:01:51
90	3238.500	CHIX	16:01:45
32	3238.500	LSE	16:01:37
586	3238.500	LSE	16:01:37
13	3238.500	LSE	16:01:37
24	3238.500	LSE	16:01:37
476	3238.500	LSE	16:01:37
63	3238.500	LSE	16:01:37
95	3238.000	CHIX	16:00:53
107	3237.500	BATE	16:00:53
95	3240.500	CHIX	16:00:13
78	3241.000	LSE	16:00:13
420	3241.000	LSE	16:00:12
78	3241.000	LSE	16:00:12
20	3241.000	BATE	16:00:12
47	3241.000	BATE	16:00:12
47	3241.000	BATE	16:00:12
588	3241.000	LSE	16:00:12
94	3242.000	CHIX	15:59:36
627	3242.000	LSE	15:59:32
101	3242.500	CHIX	15:59:32
85	3243.000	CHIX	15:59:30
19	3243.000	CHIX	15:59:10
617	3242.500	LSE	15:59:06
567	3242.500	LSE	15:59:06
110	3242.500	BATE	15:58:02
90	3243.000	CHIX	15:57:58
141	3246.000	LSE	15:57:48
401	3246.000	LSE	15:57:48
35	3248.000	BATE	15:57:41
89	3248.000	BATE	15:57:41
59	3248.500	CHIX	15:57:39
61	3248.500	CHIX	15:57:39
196	3249.000	LSE	15:57:37
99	3249.000	LSE	15:57:37
286	3249.000	LSE	15:57:37
86	3249.000	CHIX	15:57:37
562	3249.000	LSE	15:57:37
405	3249.000	LSE	15:57:37
190	3249.000	LSE	15:57:37
106	3249.000	BATE	15:57:37
1255	3249.500	LSE	15:57:36
146	3249.500	CHIX	15:57:36
12	3247.500	LSE	15:56:57
26	3247.500	LSE	15:56:57
601	3247.500	LSE	15:56:57
98	3247.500	CHIX	15:56:57
124	3247.500	BATE	15:56:57
80	3247.000	CHIX	15:56:34
104	3247.500	CHIX	15:56:01
86	3243.500	CHIX	15:54:27
28	3243.500	CHIX	15:54:27
652	3243.500	LSE	15:54:27
547	3244.000	LSE	15:54:27
623	3244.500	LSE	15:54:08
91	3244.500	CHIX	15:54:08
18	3245.500	CHIX	15:53:56
32	3245.500	CHIX	15:53:00
16	3245.500	BATE	15:52:51
101	3245.500	BATE	15:52:51
536	3247.500	LSE	15:52:46
84	3247.500	CHIX	15:52:46
611	3247.500	LSE	15:52:12
100	3248.000	BATE	15:52:09
89	3248.000	CHIX	15:52:09
373	3248.000	LSE	15:52:09
158	3248.000	LSE	15:52:09
88	3248.000	CHIX	15:52:09
578	3248.000	LSE	15:51:43
160	3248.000	CHIX	15:51:43
576	3248.000	LSE	15:51:43
100	3244.500	BATE	15:50:16
90	3245.500	CHIX	15:50:02
102	3246.000	BATE	15:50:00
122	3246.500	LSE	15:49:56
501	3246.500	LSE	15:49:56
615	3247.000	LSE	15:49:52
45	3247.500	CHIX	15:49:52
226	3248.000	LSE	15:49:52
49	3247.500	CHIX	15:49:52
300	3248.000	LSE	15:49:52
134	3248.000	BATE	15:49:52
580	3247.000	LSE	15:49:07
554	3247.000	LSE	15:49:07
112	3245.500	CHIX	15:48:45
100	3245.500	CHIX	15:48:45
96	3245.500	CHIX	15:48:45
80	3245.500	CHIX	15:48:45
112	3242.500	BATE	15:47:23
590	3243.000	LSE	15:47:20
86	3244.000	CHIX	15:47:15
83	3244.000	CHIX	15:47:15
32	3243.000	LSE	15:46:44
113	3243.000	LSE	15:46:44
28	3243.000	LSE	15:46:44
45	3243.000	LSE	15:46:44
145	3243.000	LSE	15:46:44
218	3243.000	LSE	15:46:44
37	3243.000	BATE	15:46:44
49	3243.000	LSE	15:46:44
72	3243.500	LSE	15:46:44
481	3243.500	LSE	15:46:44
67	3243.500	LSE	15:46:44
21	3244.000	CHIX	15:46:02
77	3244.000	CHIX	15:46:02
100	3244.000	CHIX	15:46:02
636	3242.500	LSE	15:45:41
579	3243.000	LSE	15:45:40
119	3243.000	BATE	15:44:27
620	3243.500	LSE	15:44:27
290	3244.000	LSE	15:44:20
315	3244.000	LSE	15:44:20
259	3244.000	LSE	15:44:20
200	3244.000	LSE	15:44:20
148	3244.000	LSE	15:44:20
529	3244.000	LSE	15:44:20
32	3244.000	BATE	15:44:20
76	3244.000	BATE	15:44:20
49	3244.500	CHIX	15:44:20
98	3244.500	CHIX	15:44:20
83	3244.500	CHIX	15:44:19
39	3244.500	CHIX	15:44:19
69	3244.500	CHIX	15:44:15
30	3244.500	BATE	15:44:15
88	3244.500	BATE	15:44:15
23	3244.500	CHIX	15:44:15
108	3244.500	BATE	15:44:00
111	3245.000	CHIX	15:43:59
548	3243.500	LSE	15:43:42
18	3243.500	LSE	15:43:42
538	3243.500	LSE	15:43:42
29	3243.000	CHIX	15:43:20
70	3243.000	CHIX	15:43:20
83	3237.500	CHIX	15:42:29
510	3238.000	LSE	15:42:17
51	3238.000	LSE	15:42:17
29	3238.000	LSE	15:42:17
105	3238.000	LSE	15:42:17
411	3238.000	LSE	15:42:17
92	3238.000	LSE	15:42:17
60	3236.500	CHIX	15:41:10
266	3233.500	LSE	15:40:13
139	3233.500	LSE	15:40:12
186	3233.500	LSE	15:40:12
26	3233.500	LSE	15:40:12
84	3234.500	CHIX	15:40:04
94	3235.500	CHIX	15:40:03
599	3235.500	LSE	15:40:03
98	3238.500	CHIX	15:39:08
46	3240.000	LSE	15:39:06
432	3240.000	LSE	15:39:06
142	3240.000	LSE	15:39:06
96	3240.500	CHIX	15:39:05
124	3241.500	BATE	15:38:49
619	3241.500	LSE	15:38:38
126	3241.500	LSE	15:38:11
525	3241.500	LSE	15:38:11
116	3242.000	BATE	15:38:10
95	3242.000	CHIX	15:38:10
53	3243.000	CHIX	15:37:57
58	3242.500	LSE	15:37:39
592	3242.500	LSE	15:37:39
92	3243.000	CHIX	15:37:39
624	3242.500	LSE	15:36:41
586	3243.000	LSE	15:36:39
649	3243.000	LSE	15:36:39
71	3243.500	CHIX	15:36:22
26	3243.500	CHIX	15:36:22
96	3243.500	CHIX	15:36:20
23	3247.000	BATE	15:35:19
100	3247.000	BATE	15:35:19
18	3247.000	BATE	15:35:19
9	3247.000	BATE	15:35:19
44	3247.000	BATE	15:35:19
26	3247.000	BATE	15:35:19
15	3247.000	BATE	15:35:19
18	3247.000	BATE	15:35:19
18	3247.000	BATE	15:35:19
79	3247.000	BATE	15:35:19
11	3247.000	BATE	15:35:19
100	3247.000	BATE	15:35:19
97	3247.500	CHIX	15:35:19
599	3247.500	LSE	15:35:17
100	3248.000	CHIX	15:35:13
565	3248.000	LSE	15:35:00
84	3248.500	CHIX	15:35:00
82	3248.500	CHIX	15:35:00
535	3248.500	LSE	15:34:36
619	3248.500	LSE	15:34:36
583	3247.500	LSE	15:34:09
289	3248.000	LSE	15:34:09
173	3248.000	LSE	15:34:09
240	3248.000	LSE	15:34:09
92	3248.000	CHIX	15:34:09
88	3244.500	CHIX	15:32:53
100	3245.000	CHIX	15:32:49
171	3245.000	CHIX	15:32:49
539	3244.500	LSE	15:32:45
582	3241.500	LSE	15:31:38
642	3242.500	LSE	15:30:54
95	3245.000	CHIX	15:30:33
571	3246.000	LSE	15:30:09
104	3246.000	BATE	15:30:09
89	3247.500	CHIX	15:29:57
45	3248.500	LSE	15:29:39
580	3248.500	LSE	15:29:39
527	3253.000	LSE	15:29:18
98	3253.500	CHIX	15:29:18
1	3253.500	BATE	15:29:18
117	3253.500	BATE	15:29:18
583	3254.000	LSE	15:29:09
246	3254.000	LSE	15:29:09
82	3254.000	CHIX	15:29:09
328	3254.000	LSE	15:29:09
80	3254.000	CHIX	15:29:09
598	3254.000	LSE	15:29:09
85	3255.000	CHIX	15:29:06
93	3252.000	CHIX	15:28:04
122	3252.000	BATE	15:28:04
537	3252.000	LSE	15:28:00
596	3250.500	LSE	15:26:56
100	3250.500	CHIX	15:26:28
7	3250.500	CHIX	15:26:28
649	3253.500	LSE	15:25:55
123	3253.000	BATE	15:25:55
93	3253.500	CHIX	15:25:55
96	3254.500	CHIX	15:25:43
80	3255.000	CHIX	15:25:33
652	3255.000	LSE	15:25:33
613	3256.000	LSE	15:25:22
99	3254.500	CHIX	15:24:00
638	3254.500	LSE	15:23:58
124	3257.000	BATE	15:23:44
102	3258.000	BATE	15:23:43
93	3258.000	CHIX	15:23:42
567	3258.500	LSE	15:23:36
91	3261.500	CHIX	15:23:04
546	3264.500	LSE	15:22:53
95	3266.500	CHIX	15:22:28
4	3267.000	LSE	15:22:25
619	3267.000	LSE	15:22:25
565	3267.500	LSE	15:22:17
92	3268.000	CHIX	15:22:17
95	3268.000	CHIX	15:22:17
54	3268.500	BATE	15:22:16
66	3268.500	BATE	15:22:16
534	3268.000	LSE	15:22:15
33	3268.000	LSE	15:22:15
623	3268.500	LSE	15:21:49
18	3260.000	CHIX	15:20:53
67	3260.000	CHIX	15:20:53
19	3260.000	LSE	15:20:46
598	3260.000	LSE	15:20:46
98	3260.000	CHIX	15:20:46
19	3260.000	LSE	15:20:46
6	3261.000	BATE	15:20:27
647	3261.500	LSE	15:20:27
101	3261.500	CHIX	15:20:27
105	3261.000	BATE	15:20:27
8	3261.000	BATE	15:20:27
109	3262.500	CHIX	15:20:01
527	3262.000	LSE	15:19:58
51	3262.000	LSE	15:19:58
400	3257.500	LSE	15:18:26
243	3257.500	LSE	15:18:26
529	3258.500	LSE	15:18:26
86	3258.500	CHIX	15:18:26
382	3259.500	LSE	15:18:25
36	3259.500	LSE	15:18:25
202	3259.500	LSE	15:18:25
10	3259.500	BATE	15:18:25
94	3259.500	BATE	15:18:25
80	3259.500	CHIX	15:18:25
115	3260.000	BATE	15:17:56
82	3261.000	CHIX	15:17:51
236	3261.000	LSE	15:17:51
370	3261.000	LSE	15:17:51
54	3260.000	CHIX	15:16:57
36	3260.000	CHIX	15:16:57
99	3260.000	CHIX	15:16:53
577	3260.000	LSE	15:16:45
608	3263.500	LSE	15:15:50
81	3263.500	CHIX	15:15:50
115	3264.000	BATE	15:15:49
199	3264.000	LSE	15:15:49
15	3264.000	LSE	15:15:49
94	3264.000	CHIX	15:15:49
428	3264.000	LSE	15:15:49
82	3264.000	CHIX	15:15:49
17	3264.500	LSE	15:15:44
532	3264.500	LSE	15:15:44
54	3265.000	BATE	15:15:42
46	3265.000	BATE	15:15:42
98	3265.000	CHIX	15:15:42
86	3264.000	CHIX	15:14:20
190	3264.500	LSE	15:14:18
261	3264.500	LSE	15:14:18
172	3264.500	LSE	15:14:18
411	3264.500	LSE	15:14:18
142	3264.500	LSE	15:14:18
91	3266.000	BATE	15:13:32
633	3266.000	LSE	15:13:32
14	3266.000	BATE	15:13:32
87	3266.000	CHIX	15:13:32
88	3266.500	CHIX	15:13:20
147	3266.500	LSE	15:13:20
91	3266.500	LSE	15:13:20
347	3266.500	LSE	15:13:20
98	3266.500	CHIX	15:12:42
63	3267.000	LSE	15:12:38
576	3267.000	LSE	15:12:38
32	3267.000	BATE	15:12:38
60	3267.000	BATE	15:12:38
32	3267.000	BATE	15:12:38
98	3267.500	CHIX	15:12:37
407	3267.500	LSE	15:12:05
108	3267.500	LSE	15:12:05
91	3267.500	CHIX	15:12:05
34	3267.500	LSE	15:12:05
648	3268.000	LSE	15:11:52
81	3266.000	CHIX	15:10:52
15	3266.000	CHIX	15:10:52
75	3266.000	CHIX	15:10:52
10	3267.000	LSE	15:10:52
520	3267.000	LSE	15:10:47
120	3268.500	LSE	15:09:56
499	3268.500	LSE	15:09:56
265	3270.000	LSE	15:09:56
100	3270.000	LSE	15:09:56
179	3270.000	LSE	15:09:56
86	3269.500	CHIX	15:09:56
123	3269.500	BATE	15:09:56
6	3271.500	CHIX	15:09:39
93	3271.500	CHIX	15:09:39
49	3270.000	BATE	15:09:12
65	3270.000	BATE	15:09:12
92	3271.000	LSE	15:08:59
412	3271.000	LSE	15:08:59
110	3271.000	LSE	15:08:59
89	3272.000	CHIX	15:08:56
540	3272.000	LSE	15:08:56
90	3273.500	CHIX	15:08:22
86	3274.000	LSE	15:08:19
490	3274.000	LSE	15:08:19
84	3274.000	BATE	15:08:19
20	3274.000	BATE	15:08:19
448	3274.000	LSE	15:08:19
110	3274.000	BATE	15:08:19
159	3274.000	LSE	15:08:19
38	3274.500	LSE	15:08:12
570	3274.500	LSE	15:08:12
563	3274.500	LSE	15:08:12
38	3274.500	LSE	15:08:12
78	3275.000	CHIX	15:08:03
38	3275.000	CHIX	15:08:03
158	3275.000	CHIX	15:08:03
250	3275.000	LSE	15:08:03
300	3275.000	LSE	15:08:03
93	3275.000	CHIX	15:07:58
24	3271.000	CHIX	15:05:46
29	3271.000	CHIX	15:05:46
42	3271.000	CHIX	15:05:46
283	3271.500	LSE	15:05:45
261	3271.500	LSE	15:05:45
101	3271.500	BATE	15:05:45
547	3272.000	LSE	15:05:30
185	3272.000	CHIX	15:05:10
29	3271.500	LSE	15:04:52
263	3271.500	LSE	15:04:52
19	3271.500	LSE	15:04:52
65	3271.500	LSE	15:04:52
160	3271.500	LSE	15:04:52
30	3271.500	LSE	15:04:52
22	3271.500	LSE	15:04:52
30	3271.500	LSE	15:04:52
6	3271.500	LSE	15:04:52
71	3272.500	LSE	15:04:52
552	3272.500	LSE	15:04:52
95	3273.000	CHIX	15:04:52
5	3273.000	CHIX	15:04:52
86	3273.000	CHIX	15:04:52
103	3272.500	BATE	15:04:52
19	3272.500	BATE	15:04:52
230	3273.000	LSE	15:04:47
93	3273.000	LSE	15:04:47
148	3273.000	LSE	15:04:47
93	3273.000	LSE	15:04:47
92	3273.500	CHIX	15:04:46
1	3273.000	LSE	15:03:31
504	3273.000	LSE	15:03:31
82	3273.000	LSE	15:03:30
119	3273.000	BATE	15:03:30
94	3273.500	CHIX	15:03:30
589	3274.000	LSE	15:03:29
15	3273.000	BATE	15:02:57
51	3273.000	BATE	15:02:57
98	3273.000	CHIX	15:02:57
30	3273.000	BATE	15:02:57
15	3273.000	BATE	15:02:57
589	3273.500	LSE	15:02:54
143	3273.500	LSE	15:02:54
98	3273.500	CHIX	15:02:47
15	3273.500	CHIX	15:02:47
317	3273.500	LSE	15:02:47
497	3273.500	LSE	15:02:47
5	3273.500	CHIX	15:02:47
41	3273.500	LSE	15:02:47
37	3273.500	LSE	15:02:47
576	3274.500	LSE	15:02:44
587	3274.000	LSE	15:02:25
533	3274.500	LSE	15:02:14
620	3272.500	LSE	15:01:56
550	3272.500	LSE	15:01:56
83	3273.000	CHIX	15:01:54
87	3273.500	CHIX	15:01:43
92	3274.000	LSE	15:01:39
382	3274.000	LSE	15:01:39
78	3274.000	LSE	15:01:39
52	3274.000	LSE	15:01:39
142	3274.000	LSE	15:01:39
21	3274.000	LSE	15:01:39
113	3274.000	LSE	15:01:39
280	3274.000	LSE	15:01:38
652	3277.500	LSE	15:01:16
120	3277.500	BATE	15:01:16
81	3277.500	CHIX	15:01:16
632	3277.500	LSE	15:01:16
23	3277.500	LSE	15:01:16
229	3278.500	LSE	15:00:58
306	3278.500	LSE	15:00:58
147	3278.500	LSE	15:00:58
94	3278.500	CHIX	15:00:58
318	3278.500	LSE	15:00:58
69	3278.500	LSE	15:00:58
555	3279.000	LSE	15:00:49
84	3281.500	CHIX	15:00:38
61	3283.500	BATE	15:00:35
43	3283.500	BATE	15:00:35
99	3284.000	CHIX	15:00:34
11	3285.000	BATE	15:00:33
197	3285.000	BATE	15:00:33
585	3286.500	LSE	15:00:33
265	3287.500	LSE	15:00:31
250	3287.500	LSE	15:00:31
170	3287.500	LSE	15:00:31
393	3287.500	LSE	15:00:31
237	3281.000	LSE	14:59:30
396	3281.000	LSE	14:59:30
88	3281.000	CHIX	14:59:30
80	3281.000	CHIX	14:59:30
594	3281.000	LSE	14:59:30
84	3281.000	CHIX	14:59:30
378	3281.000	LSE	14:59:30
526	3281.500	LSE	14:59:22
106	3281.500	CHIX	14:59:22
651	3281.500	LSE	14:59:14
110	3281.000	BATE	14:59:01
100	3281.000	BATE	14:59:01
232	3281.000	LSE	14:59:01
250	3281.500	LSE	14:58:56
85	3281.500	CHIX	14:58:56
89	3281.500	CHIX	14:58:56
91	3281.500	CHIX	14:58:45
99	3271.000	CHIX	14:57:23
613	3271.500	LSE	14:57:22
621	3271.500	LSE	14:56:47
99	3271.500	CHIX	14:56:47
573	3272.000	LSE	14:56:47
92	3271.000	CHIX	14:55:47
99	3271.500	CHIX	14:55:31
631	3272.000	LSE	14:55:31
175	3275.500	LSE	14:55:01
115	3275.500	LSE	14:55:01
327	3275.500	LSE	14:55:01
66	3280.000	BATE	14:54:49
25	3280.000	BATE	14:54:49
29	3280.000	BATE	14:54:49
98	3280.500	CHIX	14:54:49
3	3280.500	CHIX	14:54:49
91	3280.500	CHIX	14:54:49
572	3281.000	LSE	14:54:49
118	3281.500	BATE	14:54:44
234	3282.000	LSE	14:54:44
330	3282.000	LSE	14:54:44
279	3283.500	LSE	14:54:18
82	3283.500	LSE	14:54:18
204	3283.500	LSE	14:54:18
81	3283.500	CHIX	14:54:18
480	3284.500	LSE	14:54:15
65	3284.500	LSE	14:54:15
49	3278.000	CHIX	14:53:02
45	3278.000	CHIX	14:53:02
564	3278.000	LSE	14:53:01
106	3280.000	BATE	14:52:34
96	3280.500	CHIX	14:52:34
158	3280.500	LSE	14:52:32
464	3280.500	LSE	14:52:32
120	3280.500	BATE	14:52:32
88	3281.000	CHIX	14:52:26
379	3281.500	LSE	14:52:26
209	3281.500	LSE	14:52:26
82	3281.500	CHIX	14:52:26
89	3283.000	CHIX	14:51:49
20	3285.000	CHIX	14:51:33
73	3285.000	CHIX	14:51:33
101	3285.000	BATE	14:51:33
643	3286.000	LSE	14:51:31
92	3287.500	CHIX	14:51:28
511	3288.000	LSE	14:51:27
77	3288.000	LSE	14:51:26
94	3289.000	CHIX	14:51:23
542	3289.000	LSE	14:51:23
632	3290.000	LSE	14:51:17
82	3290.000	CHIX	14:51:17
636	3290.500	LSE	14:51:16
628	3290.500	LSE	14:51:16
80	3291.000	CHIX	14:51:15
179	3291.000	LSE	14:51:14
38	3290.500	CHIX	14:51:02
45	3276.000	LSE	14:48:46
23	3276.000	LSE	14:48:46
407	3276.000	LSE	14:48:46
45	3276.000	LSE	14:48:46
44	3276.000	LSE	14:48:46
13	3276.500	BATE	14:48:45
55	3276.500	BATE	14:48:45
18	3276.500	BATE	14:48:45
15	3276.500	BATE	14:48:45
97	3277.500	CHIX	14:48:41
103	3278.000	BATE	14:48:40
574	3278.500	LSE	14:48:40
83	3278.500	CHIX	14:48:40
596	3279.000	LSE	14:48:20
98	3279.000	CHIX	14:48:20
81	3279.000	CHIX	14:48:20
119	3279.000	BATE	14:48:20
370	3279.500	LSE	14:47:43
250	3279.500	LSE	14:47:43
80	3279.000	CHIX	14:47:43
108	3279.000	CHIX	14:47:43
105	3279.500	BATE	14:47:43
639	3279.500	LSE	14:47:43
95	3280.000	CHIX	14:47:27
194	3280.000	LSE	14:47:06
418	3280.000	LSE	14:47:06
596	3280.000	LSE	14:47:06
20	3279.500	CHIX	14:46:10
66	3279.500	CHIX	14:46:08
87	3279.500	LSE	14:46:08
343	3279.500	LSE	14:46:08
114	3279.500	LSE	14:46:08
17	3279.500	LSE	14:46:08
530	3282.500	LSE	14:45:38
97	3284.500	CHIX	14:45:34
423	3285.000	LSE	14:45:34
174	3285.000	LSE	14:45:23
30	3286.500	CHIX	14:45:09
52	3286.500	CHIX	14:45:09
89	3290.000	CHIX	14:45:00
117	3290.000	CHIX	14:44:59
240	3290.000	LSE	14:44:59
100	3290.000	LSE	14:44:55
200	3290.000	LSE	14:44:55
126	3291.500	LSE	14:44:50
457	3291.500	LSE	14:44:50
100	3293.500	BATE	14:44:45
29	3293.500	BATE	14:44:43
15	3293.500	BATE	14:44:43
75	3293.500	BATE	14:44:43
91	3294.000	LSE	14:44:32
97	3294.000	CHIX	14:44:32
113	3294.000	LSE	14:44:32
43	3294.000	LSE	14:44:32
325	3294.000	LSE	14:44:32
94	3294.000	CHIX	14:44:32
632	3294.500	LSE	14:44:19
535	3295.500	LSE	14:44:17
93	3296.000	LSE	14:44:10
80	3296.000	LSE	14:44:03
400	3296.000	LSE	14:44:03
105	3296.000	BATE	14:43:54
642	3297.500	LSE	14:43:50
568	3297.500	LSE	14:43:50
111	3297.500	BATE	14:43:50
102	3297.500	BATE	14:43:50
119	3297.500	BATE	14:43:50
99	3297.500	CHIX	14:43:50
84	3298.000	CHIX	14:43:49
94	3298.500	CHIX	14:43:48
91	3298.500	CHIX	14:43:27
550	3298.000	LSE	14:43:17
526	3298.000	LSE	14:43:17
101	3298.500	BATE	14:43:03
80	3299.000	CHIX	14:43:02
107	3296.500	BATE	14:42:21
107	3297.000	BATE	14:42:21
99	3295.000	LSE	14:42:02
668	3295.000	LSE	14:42:02
85	3295.000	CHIX	14:42:02
603	3295.500	LSE	14:42:02
603	3296.000	LSE	14:42:02
167	3296.000	CHIX	14:42:02
62	3297.000	CHIX	14:41:59
25	3297.000	CHIX	14:41:59
84	3295.500	CHIX	14:41:38
561	3291.500	LSE	14:41:02
535	3292.000	LSE	14:41:02
93	3293.500	CHIX	14:40:58
432	3294.000	LSE	14:40:58
93	3294.000	LSE	14:40:58
166	3293.500	CHIX	14:40:48
87	3291.500	CHIX	14:40:33
38	3281.500	BATE	14:39:29
64	3281.500	BATE	14:39:29
88	3282.000	CHIX	14:39:25
558	3282.000	LSE	14:39:25
25	3283.500	CHIX	14:39:14
47	3283.500	CHIX	14:39:14
25	3283.000	CHIX	14:39:05
607	3282.000	LSE	14:39:04
583	3282.500	LSE	14:39:02
100	3283.500	LSE	14:38:50
100	3283.500	LSE	14:38:50
250	3283.500	LSE	14:38:50
92	3283.500	CHIX	14:38:50
72	3283.500	LSE	14:38:50
100	3283.500	LSE	14:38:50
213	3284.000	LSE	14:38:50
488	3284.000	LSE	14:38:50
250	3284.500	LSE	14:38:50
83	3284.000	LSE	14:38:50
404	3284.000	LSE	14:38:50
105	3284.000	BATE	14:38:50
104	3284.000	BATE	14:38:50
83	3284.000	LSE	14:38:50
598	3284.500	LSE	14:38:49
25	3285.000	CHIX	14:38:48
62	3285.000	CHIX	14:38:48
39	3285.500	CHIX	14:38:48
84	3285.500	CHIX	14:38:48
42	3281.500	LSE	14:38:15
92	3281.500	CHIX	14:38:15
86	3281.500	BATE	14:38:15
37	3281.500	BATE	14:38:15
550	3281.500	LSE	14:38:15
636	3282.000	LSE	14:38:15
17	3283.000	LSE	14:37:47
138	3283.000	LSE	14:37:47
44	3283.000	LSE	14:37:47
377	3283.000	LSE	14:37:47
564	3283.000	LSE	14:37:47
88	3283.000	CHIX	14:37:47
85	3290.000	CHIX	14:37:22
25	3290.000	CHIX	14:37:22
63	3286.000	CHIX	14:36:43
92	3286.000	CHIX	14:36:27
10	3285.500	CHIX	14:36:27
86	3285.500	CHIX	14:36:27
54	3289.500	BATE	14:35:50
65	3289.500	BATE	14:35:50
76	3294.000	CHIX	14:35:47
12	3294.000	CHIX	14:35:47
590	3297.000	LSE	14:35:44
571	3302.000	LSE	14:35:40
58	3302.000	LSE	14:35:40
170	3304.000	CHIX	14:35:35
165	3305.000	LSE	14:35:35
13	3305.000	LSE	14:35:35
375	3305.000	LSE	14:35:35
567	3305.000	LSE	14:35:35
79	3305.000	LSE	14:35:35
13	3305.000	LSE	14:35:35
250	3305.000	LSE	14:35:35
157	3305.000	LSE	14:35:35
583	3305.000	LSE	14:35:35
425	3305.000	LSE	14:35:35
81	3305.500	CHIX	14:35:34
65	3305.000	LSE	14:35:34
149	3301.500	BATE	14:35:00
103	3302.000	BATE	14:35:00
103	3302.500	BATE	14:35:00
426	3302.000	LSE	14:34:46
168	3302.000	LSE	14:34:46
600	3302.500	LSE	14:34:46
859	3302.500	LSE	14:34:46
121	3302.500	BATE	14:34:46
261	3303.000	LSE	14:34:44
300	3303.000	LSE	14:34:44
54	3302.500	CHIX	14:34:22
58	3302.500	CHIX	14:34:22
71	3302.500	CHIX	14:34:22
20	3302.500	CHIX	14:34:22
16	3303.500	CHIX	14:34:22
51	3303.500	CHIX	14:34:22
56	3303.500	CHIX	14:34:22
90	3299.500	CHIX	14:34:07
42	3302.000	LSE	14:34:07
53	3302.000	LSE	14:34:07
53	3302.000	LSE	14:34:07
53	3302.000	LSE	14:34:07
82	3302.000	LSE	14:34:07
250	3301.500	LSE	14:34:07
111	3300.500	BATE	14:34:07
528	3301.000	LSE	14:34:07
590	3301.500	LSE	14:34:07
97	3301.500	CHIX	14:34:07
583	3301.500	LSE	14:34:07
85	3302.500	CHIX	14:34:05
607	3298.500	LSE	14:33:52
607	3298.500	LSE	14:33:52
152	3298.500	CHIX	14:33:50
601	3291.500	LSE	14:33:24
98	3287.000	CHIX	14:32:59
657	3287.000	LSE	14:32:58
531	3287.000	LSE	14:32:58
97	3287.500	CHIX	14:32:58
58	3285.000	CHIX	14:32:41
78	3285.000	CHIX	14:32:41
139	3284.000	CHIX	14:32:26
19	3284.500	CHIX	14:32:21
52	3276.500	CHIX	14:32:02
30	3276.500	CHIX	14:32:02
595	3277.000	LSE	14:31:58
48	3277.000	LSE	14:31:58
604	3277.000	LSE	14:31:58
111	3273.000	BATE	14:31:23
145	3273.000	BATE	14:31:23
95	3274.500	LSE	14:31:22
201	3274.500	LSE	14:31:22
68	3274.500	LSE	14:31:22
269	3274.500	LSE	14:31:22
96	3274.000	CHIX	14:31:22
481	3275.500	LSE	14:31:21
135	3275.500	LSE	14:31:21
96	3277.000	CHIX	14:31:17
392	3277.500	LSE	14:31:17
594	3277.500	LSE	14:31:17
98	3277.500	CHIX	14:31:17
107	3278.000	LSE	14:31:17
420	3278.000	LSE	14:31:17
542	3278.000	LSE	14:31:17
81	3278.000	LSE	14:31:17
615	3278.500	LSE	14:31:17
121	3275.000	CHIX	14:30:41
81	3275.500	CHIX	14:30:41
20	3256.500	CHIX	14:29:47
79	3253.500	CHIX	14:28:30
19	3253.500	CHIX	14:28:30
564	3255.000	LSE	14:28:24
28	3255.500	BATE	14:28:17
32	3255.500	BATE	14:28:17
20	3255.500	BATE	14:28:17
44	3255.500	BATE	14:28:17
95	3257.000	CHIX	14:28:15
644	3258.500	LSE	14:28:15
616	3259.500	LSE	14:27:32
569	3260.000	LSE	14:27:31
96	3260.000	CHIX	14:27:31
553	3260.500	LSE	14:27:20
123	3260.500	BATE	14:27:20
90	3261.000	CHIX	14:27:14
78	3261.000	CHIX	14:27:05
93	3261.000	CHIX	14:27:05
616	3261.000	LSE	14:25:37
46	3262.500	CHIX	14:25:14
50	3262.000	CHIX	14:25:14
88	3262.500	BATE	14:25:14
91	3262.500	CHIX	14:25:14
29	3262.500	BATE	14:25:14
631	3263.000	LSE	14:25:14
646	3263.000	LSE	14:24:04
86	3263.500	CHIX	14:23:59
19	3264.000	CHIX	14:23:12
63	3267.000	BATE	14:23:04
50	3267.000	BATE	14:23:04
358	3267.500	LSE	14:23:04
256	3267.500	LSE	14:23:04
87	3269.500	CHIX	14:22:27
270	3269.500	LSE	14:22:27
171	3269.500	LSE	14:22:27
171	3269.500	LSE	14:22:27
85	3269.500	CHIX	14:22:27
82	3269.500	CHIX	14:22:27
549	3269.500	LSE	14:22:27
59	3269.500	BATE	14:21:21
50	3269.500	BATE	14:21:21
575	3270.000	LSE	14:21:21
114	3269.000	CHIX	14:19:46
15	3268.500	BATE	14:19:26
92	3268.500	BATE	14:19:26
8	3269.500	CHIX	14:19:20
73	3269.500	CHIX	14:19:20
135	3269.500	LSE	14:19:20
463	3269.500	LSE	14:19:20
132	3269.500	BATE	14:19:20
45	3267.500	CHIX	14:18:12
50	3267.500	CHIX	14:17:58
547	3268.500	LSE	14:17:58
79	3268.500	LSE	14:17:58
27	3269.000	CHIX	14:17:58
57	3269.000	CHIX	14:17:58
548	3269.500	LSE	14:17:58
81	3269.500	CHIX	14:17:58
82	3266.000	CHIX	14:15:59
590	3266.500	LSE	14:15:54
540	3264.500	LSE	14:15:08
119	3264.500	BATE	14:15:08
95	3264.500	CHIX	14:15:08
51	3264.000	CHIX	14:14:44
598	3264.000	LSE	14:14:44
607	3264.500	LSE	14:14:07
383	3261.500	LSE	14:13:11
88	3261.500	CHIX	14:13:11
106	3261.500	LSE	14:13:11
100	3261.500	LSE	14:12:58
91	3261.000	CHIX	14:10:04
107	3263.000	BATE	14:09:36
561	3264.500	LSE	14:09:36
83	3264.000	CHIX	14:09:36
5	3268.500	CHIX	14:08:53
84	3268.500	CHIX	14:08:53
628	3269.000	LSE	14:08:53
597	3269.000	LSE	14:07:21
566	3271.000	LSE	14:06:46
26	3271.500	BATE	14:06:46
74	3271.500	BATE	14:06:46
644	3273.000	LSE	14:06:46
99	3273.000	CHIX	14:06:46
536	3273.500	LSE	14:06:02
87	3273.500	CHIX	14:06:02
106	3273.500	CHIX	14:04:38
112	3271.500	BATE	14:03:26
48	3272.000	LSE	14:03:26
495	3272.000	LSE	14:03:26
90	3272.000	CHIX	14:03:26
92	3272.500	CHIX	14:02:09
328	3276.500	LSE	14:01:28
114	3276.500	BATE	14:01:28
297	3276.500	LSE	14:01:28
85	3277.000	CHIX	14:01:26
307	3278.000	LSE	14:01:18
92	3278.000	CHIX	14:01:18
248	3278.000	LSE	14:01:18
65	3275.500	LSE	13:59:47
297	3275.500	LSE	13:59:47
200	3275.500	LSE	13:59:47
107	3275.500	BATE	13:59:25
83	3277.000	CHIX	13:59:15
23	3277.000	CHIX	13:59:15
105	3276.000	BATE	13:58:46
554	3276.000	LSE	13:58:46
88	3277.000	CHIX	13:57:34
655	3277.000	LSE	13:57:34
88	3277.000	CHIX	13:57:34
33	3278.000	CHIX	13:56:39
51	3278.000	CHIX	13:56:39
642	3278.500	LSE	13:56:39
86	3278.000	CHIX	13:55:13
34	3278.000	CHIX	13:55:13
52	3278.000	CHIX	13:55:13
638	3278.000	LSE	13:54:45
559	3278.000	LSE	13:54:45
592	3279.500	LSE	13:52:31
103	3280.000	BATE	13:52:31
605	3281.500	LSE	13:52:31
108	3282.000	BATE	13:52:09
136	3283.000	LSE	13:52:09
250	3283.000	LSE	13:52:09
250	3283.000	LSE	13:52:09
155	3282.500	LSE	13:52:09
99	3283.000	CHIX	13:52:09
100	3282.500	CHIX	13:52:09
642	3283.000	LSE	13:52:09
555	3283.000	LSE	13:52:09
96	3283.000	CHIX	13:52:09
98	3283.500	CHIX	13:52:04
94	3280.500	CHIX	13:51:05
99	3275.000	CHIX	13:46:56
453	3275.500	LSE	13:46:56
119	3275.500	BATE	13:46:56
100	3275.500	LSE	13:46:53
93	3277.000	CHIX	13:46:28
153	3277.000	CHIX	13:46:28
103	3277.000	BATE	13:46:28
655	3276.000	LSE	13:45:12
632	3276.000	LSE	13:45:11
789	3276.000	LSE	13:45:11
114	3266.500	BATE	13:41:25
96	3267.000	CHIX	13:41:25
115	3267.000	BATE	13:41:25
123	3267.000	BATE	13:41:25
137	3268.500	LSE	13:41:25
482	3268.500	LSE	13:41:25
27	3268.000	LSE	13:40:35
99	3268.000	CHIX	13:40:35
647	3268.000	LSE	13:40:35
100	3268.500	CHIX	13:39:56
99	3268.500	CHIX	13:39:56
526	3269.000	LSE	13:39:49
349	3270.000	LSE	13:39:27
250	3270.000	LSE	13:39:27
118	3270.000	CHIX	13:39:27
576	3261.500	LSE	13:36:41
121	3261.500	CHIX	13:36:41
29	3262.000	CHIX	13:36:41
65	3262.000	CHIX	13:36:41
648	3256.500	LSE	13:35:09
648	3257.000	LSE	13:34:53
99	3254.500	CHIX	13:33:14
73	3255.500	LSE	13:33:13
171	3255.500	LSE	13:33:13
158	3255.500	LSE	13:33:13
219	3255.500	LSE	13:33:13
576	3256.000	LSE	13:33:12
106	3256.000	CHIX	13:33:12
88	3256.500	CHIX	13:33:12
108	3254.000	BATE	13:31:43
564	3257.500	LSE	13:31:33
526	3255.000	LSE	13:30:14
19	3256.000	CHIX	13:29:48
100	3256.000	BATE	13:29:48
61	3256.000	CHIX	13:29:48
103	3256.000	BATE	13:29:48
89	3256.000	CHIX	13:29:48
654	3257.000	LSE	13:29:09
34	3257.000	LSE	13:29:09
620	3257.000	LSE	13:29:09
87	3256.500	CHIX	13:27:51
92	3256.500	CHIX	13:26:01
528	3257.000	LSE	13:26:01
541	3255.500	LSE	13:24:29
73	3256.000	CHIX	13:24:27
90	3254.500	CHIX	13:22:38
17	3256.000	BATE	13:22:09
83	3256.000	BATE	13:22:09
633	3257.000	LSE	13:22:09
61	3258.000	CHIX	13:21:39
376	3257.500	LSE	13:21:07
155	3257.500	LSE	13:21:07
96	3258.500	CHIX	13:19:34
8	3258.500	CHIX	13:19:34
601	3259.500	LSE	13:19:23
115	3259.500	BATE	13:19:23
95	3260.000	CHIX	13:19:23
467	3260.500	LSE	13:19:21
94	3260.500	LSE	13:19:21
91	3252.500	CHIX	13:16:53
115	3252.500	BATE	13:16:53
570	3253.000	LSE	13:16:53
81	3253.500	CHIX	13:15:24
81	3255.000	CHIX	13:14:29
41	3255.500	LSE	13:14:22
62	3255.500	LSE	13:14:22
74	3255.500	LSE	13:14:22
46	3255.500	LSE	13:14:21
28	3255.500	LSE	13:14:21
235	3255.500	LSE	13:14:21
165	3255.500	LSE	13:14:20
95	3256.000	LSE	13:14:17
91	3256.000	LSE	13:14:16
14	3256.000	LSE	13:14:16
60	3256.000	LSE	13:14:16
19	3256.000	LSE	13:14:15
130	3256.000	LSE	13:14:15
14	3256.000	LSE	13:14:15
46	3256.000	LSE	13:14:15
112	3256.000	LSE	13:14:15
20	3256.000	LSE	13:14:14
103	3254.000	BATE	13:12:11
93	3254.500	CHIX	13:12:09
542	3255.000	LSE	13:11:33
84	3255.000	CHIX	13:11:33
31	3255.000	LSE	13:11:00
60	3255.000	LSE	13:10:55
423	3257.500	LSE	13:08:52
92	3257.500	CHIX	13:08:50
32	3257.500	LSE	13:08:50
141	3257.500	LSE	13:08:50
86	3259.500	BATE	13:08:13
33	3259.500	BATE	13:08:13
82	3260.000	CHIX	13:08:06
199	3260.500	LSE	13:07:35
429	3260.500	LSE	13:07:35
74	3258.500	CHIX	13:06:10
8	3258.500	CHIX	13:06:10
15	3258.500	CHIX	13:06:10
601	3258.500	LSE	13:06:04
76	3258.500	CHIX	13:06:04
16	3259.000	LSE	13:05:25
583	3259.000	LSE	13:05:25
18	3258.000	CHIX	13:02:57
78	3258.000	CHIX	13:02:56
23	3258.500	LSE	13:02:56
144	3258.500	LSE	13:02:54
440	3258.500	LSE	13:02:52
14	3258.500	LSE	13:02:51
25	3259.000	BATE	13:02:19
50	3259.000	BATE	13:02:19
11	3259.000	BATE	13:02:19
20	3259.000	BATE	13:02:19
32	3260.000	BATE	13:02:03
560	3260.000	LSE	13:02:03
83	3260.000	BATE	13:02:03
86	3261.000	CHIX	13:01:37
13	3261.000	CHIX	13:01:37
600	3260.500	LSE	13:01:37
93	3261.000	CHIX	13:01:22
99	3261.000	CHIX	13:00:56
634	3258.000	LSE	12:59:39
65	3252.000	CHIX	12:57:12
34	3252.000	CHIX	12:57:12
588	3252.500	LSE	12:56:37
83	3252.000	CHIX	12:55:45
10	3252.000	CHIX	12:55:33
112	3253.500	BATE	12:54:34
601	3255.000	LSE	12:54:13
85	3255.000	CHIX	12:54:13
121	3255.500	BATE	12:54:13
470	3253.000	LSE	12:53:13
168	3253.000	LSE	12:53:13
83	3253.000	CHIX	12:53:13
83	3253.500	CHIX	12:52:43
594	3253.500	LSE	12:51:23
98	3253.000	CHIX	12:50:40
533	3253.500	LSE	12:50:14
200	3252.500	LSE	12:48:20
431	3252.500	LSE	12:48:20
86	3253.000	CHIX	12:47:28
526	3252.500	LSE	12:46:24
120	3254.500	BATE	12:46:13
87	3254.500	CHIX	12:46:13
556	3253.500	LSE	12:44:32
93	3254.000	CHIX	12:44:31
358	3256.000	LSE	12:44:02
200	3256.000	LSE	12:44:02
114	3256.000	BATE	12:43:08
81	3256.500	CHIX	12:43:06
594	3260.500	LSE	12:42:05
33	3261.000	CHIX	12:41:45
65	3261.000	CHIX	12:41:45
648	3264.000	LSE	12:40:22
50	3264.000	CHIX	12:39:42
31	3264.000	CHIX	12:39:42
103	3265.000	LSE	12:39:41
430	3265.000	LSE	12:39:41
69	3265.000	LSE	12:39:39
97	3265.000	CHIX	12:38:29
94	3265.500	CHIX	12:37:59
124	3266.000	BATE	12:37:59
500	3266.000	LSE	12:37:59
134	3266.000	LSE	12:37:59
528	3267.000	LSE	12:36:41
40	3269.000	BATE	12:35:17
95	3269.000	CHIX	12:35:17
78	3269.000	BATE	12:35:07
104	3269.500	CHIX	12:35:07
609	3270.000	LSE	12:35:00
571	3270.000	LSE	12:35:00
95	3269.500	CHIX	12:31:33
92	3270.500	CHIX	12:31:31
541	3271.000	LSE	12:31:31
528	3270.500	LSE	12:29:56
90	3271.000	BATE	12:29:53
16	3271.000	BATE	12:29:53
50	3271.500	CHIX	12:29:44
39	3271.500	CHIX	12:29:38
30	3272.500	LSE	12:28:40
115	3272.500	LSE	12:28:40
179	3272.500	LSE	12:28:40
118	3272.500	LSE	12:28:39
61	3272.500	LSE	12:28:39
44	3272.500	LSE	12:28:39
23	3272.500	LSE	12:28:02
59	3272.500	LSE	12:28:02
539	3272.500	LSE	12:28:02
96	3272.500	CHIX	12:28:02
28	3270.000	BATE	12:25:49
40	3270.000	BATE	12:25:49
47	3270.000	BATE	12:25:49
52	3271.000	CHIX	12:25:24
37	3271.000	CHIX	12:25:23
83	3273.500	CHIX	12:24:57
561	3273.500	LSE	12:24:51
386	3273.500	LSE	12:24:51
191	3273.500	LSE	12:24:50
66	3273.500	LSE	12:24:50
640	3277.000	LSE	12:23:20
80	3276.500	CHIX	12:23:20
253	3277.500	LSE	12:23:20
230	3277.500	LSE	12:23:20
55	3277.500	LSE	12:23:20
541	3277.500	LSE	12:23:20
527	3277.500	LSE	12:23:20
68	3277.500	LSE	12:23:20
628	3278.000	LSE	12:23:00
9	3278.000	LSE	12:23:00
16	3275.500	LSE	12:22:28
107	3275.500	LSE	12:22:25
52	3274.000	LSE	12:22:09
117	3273.500	BATE	12:21:29
66	3274.500	CHIX	12:20:45
21	3274.500	CHIX	12:20:45
561	3275.500	LSE	12:20:45
28	3279.000	CHIX	12:19:50
477	3279.500	LSE	12:19:38
109	3279.500	LSE	12:19:35
55	3279.500	LSE	12:19:28
166	3280.000	LSE	12:19:24
93	3280.000	LSE	12:19:24
6	3280.000	LSE	12:19:23
186	3280.000	LSE	12:19:14
43	3280.000	LSE	12:19:13
149	3280.000	LSE	12:19:12
293	3282.000	LSE	12:18:49
242	3282.000	LSE	12:18:49
94	3282.000	CHIX	12:18:49
96	3284.000	CHIX	12:16:48
112	3284.500	BATE	12:16:48
66	3285.500	CHIX	12:16:38
33	3285.500	CHIX	12:16:32
113	3286.000	LSE	12:16:32
440	3286.000	LSE	12:16:32
93	3286.000	LSE	12:16:31
91	3286.000	CHIX	12:15:47
82	3286.000	LSE	12:15:47
435	3286.000	LSE	12:15:41
28	3286.000	LSE	12:15:41
10	3284.000	LSE	12:14:10
149	3284.000	LSE	12:14:09
94	3284.000	LSE	12:14:09
36	3284.000	LSE	12:14:09
285	3284.000	LSE	12:14:08
306	3280.000	LSE	12:12:58
102	3280.000	LSE	12:12:53
168	3280.000	LSE	12:12:52
81	3281.000	BATE	12:12:49
29	3281.000	BATE	12:12:48
5	3281.500	CHIX	12:12:47
78	3281.500	CHIX	12:12:37
109	3282.000	BATE	12:12:29
569	3283.000	LSE	12:12:24
4	3283.000	LSE	12:12:19
76	3283.000	LSE	12:12:19
300	3283.000	LSE	12:11:57
269	3283.000	LSE	12:11:57
83	3281.000	CHIX	12:10:38
1	3281.000	CHIX	12:10:38
221	3281.000	LSE	12:10:28
94	3281.000	CHIX	12:10:28
17	3279.500	LSE	12:08:50
149	3279.500	LSE	12:08:50
149	3279.500	LSE	12:08:49
77	3279.500	LSE	12:08:47
138	3279.500	LSE	12:08:38
598	3279.500	LSE	12:08:38
88	3279.000	CHIX	12:08:11
5	3279.000	BATE	12:08:11
112	3279.000	BATE	12:08:11
3	3279.000	BATE	12:08:11
17	3279.000	CHIX	12:08:11
82	3279.000	CHIX	12:08:11
513	3279.000	LSE	12:06:20
129	3279.000	LSE	12:06:20
86	3278.000	CHIX	12:05:38
58	3278.000	CHIX	12:05:38
26	3278.000	CHIX	12:05:38
265	3278.000	LSE	12:05:38
266	3278.000	LSE	12:05:38
29	3278.000	LSE	12:05:37
54	3278.500	LSE	12:05:25
473	3278.500	LSE	12:05:25
535	3277.500	LSE	12:03:34
94	3279.000	CHIX	12:02:18
107	3280.500	BATE	12:02:08
85	3280.500	CHIX	12:02:08
100	3281.000	BATE	12:02:01
18	3281.000	BATE	12:02:01
621	3281.000	LSE	12:02:01
83	3280.500	CHIX	12:00:45
654	3283.500	LSE	12:00:42
650	3284.000	LSE	12:00:36
119	3284.500	CHIX	12:00:32
96	3285.000	CHIX	12:00:30
569	3283.500	LSE	11:58:41
548	3283.000	LSE	11:56:50
123	3283.000	BATE	11:56:50
4	3284.000	CHIX	11:55:55
89	3284.000	CHIX	11:55:55
23	3283.500	CHIX	11:55:55
102	3283.500	BATE	11:55:55
96	3284.000	CHIX	11:55:53
569	3283.500	LSE	11:55:50
85	3283.000	CHIX	11:53:51
73	3283.500	LSE	11:53:51
530	3283.500	LSE	11:53:51
578	3282.500	LSE	11:52:14
82	3280.500	CHIX	11:51:00
650	3282.500	LSE	11:51:00
83	3280.500	CHIX	11:49:57
74	3283.000	CHIX	11:49:10
22	3283.000	CHIX	11:49:08
250	3285.000	LSE	11:48:51
239	3285.000	LSE	11:48:51
106	3285.000	LSE	11:48:51
143	3284.500	CHIX	11:48:51
605	3285.000	LSE	11:48:51
109	3285.000	BATE	11:48:51
618	3285.000	LSE	11:47:27
21	3279.500	CHIX	11:45:53
97	3279.000	CHIX	11:45:42
585	3279.000	LSE	11:45:42
93	3279.000	CHIX	11:45:42
1	3271.500	BATE	11:43:14
118	3271.500	BATE	11:43:14
52	3271.000	CHIX	11:42:07
220	3272.000	LSE	11:42:07
75	3272.000	LSE	11:42:07
140	3272.000	LSE	11:42:07
90	3272.000	LSE	11:42:07
50	3272.000	LSE	11:42:06
607	3271.000	LSE	11:40:18
78	3272.000	CHIX	11:39:30
20	3272.000	CHIX	11:39:30
29	3272.000	BATE	11:39:27
71	3272.000	BATE	11:39:27
35	3272.500	CHIX	11:39:23
55	3272.500	CHIX	11:39:23
537	3273.000	LSE	11:39:23
594	3270.000	LSE	11:37:54
117	3267.000	BATE	11:35:34
92	3268.500	CHIX	11:35:15
3	3268.500	CHIX	11:35:15
595	3270.000	LSE	11:35:15
80	3271.500	CHIX	11:34:07
96	3273.500	LSE	11:33:59
225	3273.500	LSE	11:33:59
250	3273.500	LSE	11:33:59
91	3273.000	CHIX	11:33:59
649	3273.500	LSE	11:33:59
100	3276.500	BATE	11:30:59
16	3276.500	BATE	11:30:56
7	3278.500	CHIX	11:30:45
73	3278.500	CHIX	11:30:45
17	3278.500	CHIX	11:30:45
321	3279.500	LSE	11:30:33
250	3279.500	LSE	11:30:33
97	3279.000	CHIX	11:29:53
299	3279.000	LSE	11:29:53
24	3279.000	CHIX	11:29:53
248	3279.000	LSE	11:29:47
60	3279.000	CHIX	11:29:47
563	3281.500	LSE	11:28:10
92	3283.000	CHIX	11:27:05
114	3283.500	BATE	11:27:00
606	3286.000	LSE	11:26:48
641	3286.000	LSE	11:25:45
75	3281.000	CHIX	11:25:06
531	3281.750	LSE	11:23:37
84	3283.000	CHIX	11:23:31
7	3283.500	CHIX	11:23:30
79	3283.500	CHIX	11:23:30
86	3285.000	CHIX	11:23:21
123	3285.500	LSE	11:23:18
73	3285.500	LSE	11:23:18
169	3285.500	LSE	11:23:18
232	3285.500	LSE	11:23:18
82	3281.500	CHIX	11:20:44
624	3283.000	LSE	11:20:44
119	3283.500	BATE	11:20:09
92	3284.000	CHIX	11:20:04
35	3285.500	BATE	11:19:35
83	3285.500	BATE	11:19:35
531	3287.500	LSE	11:19:09
40	3287.500	LSE	11:19:09
114	3288.000	CHIX	11:19:00
32	3288.000	CHIX	11:19:00
9	3286.500	LSE	11:17:59
117	3286.500	LSE	11:17:59
17	3286.500	LSE	11:17:58
75	3286.500	LSE	11:17:58
108	3286.500	LSE	11:17:58
15	3286.500	LSE	11:17:57
98	3286.500	LSE	11:17:57
87	3286.500	LSE	11:17:57
98	3286.500	LSE	11:17:55
95	3287.000	CHIX	11:17:51
90	3288.000	BATE	11:16:36
28	3288.000	BATE	11:16:36
11	3290.000	CHIX	11:16:03
75	3290.000	CHIX	11:16:02
80	3291.000	CHIX	11:15:55
588	3292.000	LSE	11:15:52
98	3292.500	CHIX	11:15:27
550	3294.000	LSE	11:15:25
556	3290.000	LSE	11:13:41
83	3290.000	CHIX	11:13:41
115	3290.000	BATE	11:13:41
113	3290.000	BATE	11:13:41
83	3290.000	CHIX	11:13:41
98	3292.500	CHIX	11:12:31
574	3293.500	LSE	11:12:31
91	3294.500	CHIX	11:10:48
87	3296.000	CHIX	11:10:43
602	3297.000	LSE	11:10:41
101	3297.000	BATE	11:10:41
90	3297.500	CHIX	11:10:24
82	3299.000	CHIX	11:10:23
240	3297.500	LSE	11:10:05
75	3297.500	LSE	11:10:05
225	3297.500	LSE	11:10:05
573	3295.000	LSE	11:08:17
533	3296.000	LSE	11:08:13
84	3294.000	CHIX	11:07:52
586	3295.000	LSE	11:07:52
116	3295.000	LSE	11:07:52
444	3295.000	LSE	11:07:52
600	3296.000	LSE	11:07:44
462	3294.500	LSE	11:07:31
535	3294.500	LSE	11:07:20
624	3295.000	LSE	11:07:12
7	3295.000	CHIX	11:06:56
73	3295.000	CHIX	11:06:39
122	3296.500	BATE	11:06:18
123	3296.500	BATE	11:06:18
555	3296.500	LSE	11:06:18
112	3296.500	BATE	11:06:18
602	3297.000	LSE	11:06:03
80	3297.000	CHIX	11:06:03
84	3297.000	CHIX	11:06:01
558	3298.000	LSE	11:05:30
92	3296.000	CHIX	11:04:11
559	3296.000	LSE	11:04:05
94	3297.000	CHIX	11:04:02
593	3297.000	LSE	11:04:02
104	3294.000	BATE	11:02:16
101	3296.000	BATE	11:01:56
101	3296.500	BATE	11:01:54
90	3298.000	CHIX	11:01:37
145	3298.500	LSE	11:01:33
454	3298.500	LSE	11:01:19
85	3301.000	CHIX	11:00:48
599	3302.000	LSE	11:00:46
92	3302.500	CHIX	11:00:38
92	3302.500	CHIX	11:00:38
649	3300.000	LSE	10:59:38
89	3300.000	CHIX	10:58:55
89	3300.000	CHIX	10:58:55
87	3300.500	CHIX	10:58:24
654	3296.500	LSE	10:56:05
124	3289.500	BATE	10:53:48
85	3291.000	CHIX	10:53:46
88	3292.500	CHIX	10:53:45
610	3292.500	LSE	10:53:45
20	3291.000	CHIX	10:51:54
71	3291.000	CHIX	10:51:54
98	3292.000	CHIX	10:51:52
620	3293.000	LSE	10:50:45
107	3295.500	BATE	10:49:52
80	3295.500	CHIX	10:49:52
572	3296.000	LSE	10:49:30
87	3298.000	CHIX	10:48:04
66	3303.500	BATE	10:47:31
90	3303.000	CHIX	10:47:31
44	3303.500	BATE	10:47:31
623	3305.000	LSE	10:46:04
55	3305.000	CHIX	10:45:52
81	3306.500	CHIX	10:45:04
121	3307.000	BATE	10:44:08
88	3307.000	CHIX	10:44:08
120	3307.000	BATE	10:44:08
98	3307.000	CHIX	10:44:08
604	3307.500	LSE	10:44:07
93	3307.000	CHIX	10:43:17
123	3307.500	BATE	10:43:14
124	3307.500	BATE	10:42:51
544	3306.500	LSE	10:41:29
88	3307.000	CHIX	10:41:20
100	3308.000	CHIX	10:41:18
37	3308.000	CHIX	10:41:18
39	3308.000	CHIX	10:41:18
84	3308.000	CHIX	10:41:14
561	3308.500	LSE	10:40:55
92	3302.500	CHIX	10:38:58
593	3301.500	LSE	10:37:59
83	3297.500	CHIX	10:36:38
449	3300.000	LSE	10:35:36
85	3300.000	LSE	10:35:32
96	3302.500	CHIX	10:34:33
118	3305.000	BATE	10:34:28
89	3307.000	CHIX	10:33:31
87	3308.500	CHIX	10:33:31
638	3309.000	LSE	10:33:31
108	3309.000	BATE	10:33:31
95	3307.500	CHIX	10:32:14
113	3308.500	BATE	10:32:01
111	3308.500	BATE	10:32:01
88	3309.000	CHIX	10:31:59
97	3309.000	CHIX	10:31:59
612	3309.500	LSE	10:31:46
4	3310.000	CHIX	10:31:17
87	3309.000	CHIX	10:30:12
640	3310.000	LSE	10:30:12
96	3305.500	CHIX	10:27:53
95	3305.500	CHIX	10:27:53
636	3307.500	LSE	10:27:12
97	3299.000	CHIX	10:25:04
88	3299.000	CHIX	10:25:04
624	3300.000	LSE	10:25:03
49	3299.000	LSE	10:23:53
237	3299.000	LSE	10:23:53
280	3299.000	LSE	10:23:53
113	3300.000	BATE	10:23:53
80	3301.500	CHIX	10:23:44
589	3302.000	LSE	10:23:43
543	3303.000	LSE	10:23:43
539	3303.500	LSE	10:23:29
530	3304.000	LSE	10:23:16
616	3304.500	LSE	10:23:14
619	3304.750	LSE	10:22:51
525	3304.750	LSE	10:22:51
641	3306.000	LSE	10:22:44
568	3306.750	LSE	10:22:42
598	3306.500	LSE	10:22:26
646	3306.500	LSE	10:22:26
541	3306.500	LSE	10:22:26
86	3307.500	CHIX	10:22:23
526	3310.000	LSE	10:21:51
92	3310.000	CHIX	10:21:51
654	3310.500	LSE	10:21:49
638	3310.500	LSE	10:21:49
603	3311.750	LSE	10:21:47
599	3312.500	LSE	10:21:47
124	3312.500	BATE	10:21:15
120	3314.000	BATE	10:21:11
8	3314.000	BATE	10:21:11
111	3314.000	BATE	10:21:10
80	3317.000	CHIX	10:21:02
532	3317.500	LSE	10:20:58
95	3318.000	CHIX	10:19:49
85	3318.000	CHIX	10:19:49
98	3319.000	CHIX	10:19:28
567	3319.500	LSE	10:19:28
535	3319.500	LSE	10:19:28
84	3319.500	CHIX	10:19:28
61	3318.500	CHIX	10:18:04
560	3318.500	LSE	10:16:34
87	3319.500	CHIX	10:16:10
30	3319.500	CHIX	10:16:10
52	3319.500	CHIX	10:16:07
96	3320.500	CHIX	10:15:55
108	3322.000	BATE	10:15:40
110	3322.000	BATE	10:15:40
587	3324.500	LSE	10:15:30
87	3323.000	CHIX	10:14:27
572	3324.000	LSE	10:14:05
92	3325.000	CHIX	10:13:07
24	3327.000	CHIX	10:12:27
115	3327.000	BATE	10:12:27
57	3327.000	CHIX	10:12:26
88	3328.500	CHIX	10:12:26
649	3332.500	LSE	10:11:39
99	3330.000	CHIX	10:10:43
123	3331.000	BATE	10:10:41
71	3334.000	CHIX	10:10:32
16	3334.000	CHIX	10:10:32
538	3335.000	LSE	10:10:32
118	3331.000	BATE	10:09:43
167	3331.000	BATE	10:09:43
82	3331.000	CHIX	10:09:43
98	3331.500	CHIX	10:09:29
269	3330.000	LSE	10:08:57
144	3330.000	CHIX	10:08:52
578	3330.000	LSE	10:08:47
106	3323.500	CHIX	10:07:04
17	3323.500	CHIX	10:07:04
533	3320.000	LSE	10:05:54
37	3319.000	CHIX	10:05:35
57	3319.000	CHIX	10:05:35
536	3319.500	LSE	10:05:04
2	3319.000	CHIX	10:04:55
28	3318.000	LSE	10:04:48
89	3317.500	CHIX	10:03:19
44	3319.000	BATE	10:02:39
34	3319.000	BATE	10:02:39
29	3319.000	BATE	10:02:39
534	3319.500	LSE	10:02:38
97	3320.500	CHIX	10:02:17
86	3321.500	CHIX	10:02:10
554	3323.500	LSE	10:01:23
93	3324.000	CHIX	10:00:48
124	3327.500	BATE	09:59:49
99	3329.000	CHIX	09:59:49
577	3330.000	LSE	09:59:40
65	3330.000	LSE	09:59:37
81	3330.000	CHIX	09:58:22
132	3332.500	LSE	09:57:21
473	3332.500	LSE	09:57:21
104	3332.500	BATE	09:57:21
82	3333.500	CHIX	09:57:18
14	3333.500	CHIX	09:57:18
60	3333.500	CHIX	09:57:18
21	3333.500	CHIX	09:57:18
30	3334.000	CHIX	09:57:05
544	3334.000	LSE	09:56:10
109	3335.500	BATE	09:55:02
98	3335.500	CHIX	09:55:02
20	3336.500	CHIX	09:54:59
14	3336.000	BATE	09:54:55
40	3336.000	BATE	09:54:55
32	3336.000	BATE	09:54:55
14	3336.000	BATE	09:54:55
33	3336.500	CHIX	09:54:55
60	3336.500	CHIX	09:54:54
534	3336.500	LSE	09:54:08
92	3336.500	CHIX	09:54:08
590	3333.500	LSE	09:51:57
120	3336.500	BATE	09:51:55
150	3338.000	LSE	09:51:42
80	3338.000	CHIX	09:51:29
83	3338.000	CHIX	09:51:29
94	3338.000	CHIX	09:51:29
89	3338.000	CHIX	09:51:01
559	3337.000	LSE	09:49:56
121	3337.000	BATE	09:49:56
95	3337.000	CHIX	09:49:56
106	3337.500	BATE	09:47:49
250	3338.000	LSE	09:47:48
35	3338.000	BATE	09:47:48
76	3338.000	BATE	09:47:48
90	3338.000	CHIX	09:47:48
607	3337.500	LSE	09:47:48
96	3338.500	CHIX	09:47:44
250	3339.000	LSE	09:47:42
85	3335.000	CHIX	09:45:55
122	3334.000	BATE	09:44:41
102	3334.000	BATE	09:44:41
639	3335.000	LSE	09:44:40
87	3335.000	CHIX	09:44:40
88	3335.500	CHIX	09:43:29
94	3336.000	CHIX	09:43:29
84	3336.000	CHIX	09:43:29
623	3336.500	LSE	09:42:48
86	3335.500	CHIX	09:42:05
91	3335.500	CHIX	09:41:08
598	3336.500	LSE	09:40:29
230	3330.500	LSE	09:38:21
166	3331.000	LSE	09:38:21
250	3330.500	LSE	09:38:21
112	3332.000	BATE	09:38:19
152	3332.500	CHIX	09:38:12
36	3332.500	CHIX	09:38:12
603	3332.500	LSE	09:36:56
104	3332.500	BATE	09:36:18
91	3333.000	CHIX	09:36:18
90	3334.000	CHIX	09:36:10
559	3333.500	LSE	09:34:40
92	3337.000	CHIX	09:34:00
19	3337.000	CHIX	09:34:00
73	3337.000	CHIX	09:33:39
120	3337.000	BATE	09:33:39
568	3338.500	LSE	09:33:38
98	3335.500	CHIX	09:32:35
87	3335.500	BATE	09:32:35
21	3335.500	BATE	09:32:35
96	3336.000	CHIX	09:32:26
117	3336.500	BATE	09:32:20
562	3337.500	LSE	09:32:20
88	3335.000	CHIX	09:31:10
99	3335.000	CHIX	09:31:10
80	3335.500	CHIX	09:30:59
562	3336.000	LSE	09:30:24
97	3334.000	CHIX	09:29:37
618	3334.500	LSE	09:29:07
83	3332.000	CHIX	09:28:17
112	3332.500	BATE	09:27:49
570	3334.500	LSE	09:26:54
86	3338.500	CHIX	09:26:08
1453	3343.000	LSE	09:25:32
595	3343.000	LSE	09:25:32
560	3344.000	LSE	09:25:27
35	3344.000	LSE	09:25:27
92	3343.000	CHIX	09:25:09
108	3343.000	BATE	09:25:09
637	3343.500	LSE	09:25:07
95	3343.500	CHIX	09:24:54
597	3345.000	LSE	09:24:25
632	3345.000	LSE	09:24:25
8	3345.500	BATE	09:23:39
92	3345.500	BATE	09:23:39
96	3345.500	CHIX	09:23:39
89	3346.000	CHIX	09:23:37
604	3346.500	LSE	09:23:27
32	3345.000	LSE	09:22:41
491	3345.000	LSE	09:22:32
511	3345.000	LSE	09:21:52
18	3345.000	LSE	09:21:52
76	3345.000	LSE	09:21:52
647	3346.000	LSE	09:21:52
97	3346.000	CHIX	09:21:52
82	3346.500	CHIX	09:21:39
113	3347.000	BATE	09:21:38
95	3348.000	CHIX	09:20:15
645	3348.500	LSE	09:20:15
88	3350.000	CHIX	09:19:12
12	3353.500	BATE	09:18:41
104	3353.500	BATE	09:18:41
7	3353.500	CHIX	09:18:41
18	3353.500	CHIX	09:18:41
71	3353.500	CHIX	09:18:41
124	3353.500	BATE	09:18:41
119	3353.500	BATE	09:18:41
94	3353.500	CHIX	09:18:41
104	3354.500	LSE	09:18:34
241	3354.500	LSE	09:18:34
250	3354.500	LSE	09:18:34
89	3355.500	CHIX	09:17:26
97	3355.500	CHIX	09:17:26
90	3355.500	CHIX	09:17:26
612	3356.000	LSE	09:17:25
94	3353.000	CHIX	09:16:03
29	3355.500	LSE	09:15:45
540	3355.500	LSE	09:15:45
487	3356.000	LSE	09:15:45
650	3352.000	LSE	09:15:08
21	3350.500	LSE	09:15:04
93	3350.500	LSE	09:15:04
574	3349.000	LSE	09:15:00
15	3348.000	LSE	09:14:49
38	3348.000	LSE	09:14:47
30	3348.000	LSE	09:14:47
56	3343.000	LSE	09:14:10
239	3343.000	LSE	09:14:10
250	3343.000	LSE	09:14:10
618	3342.500	LSE	09:14:10
618	3340.500	LSE	09:13:41
250	3340.000	LSE	09:13:40
250	3340.000	LSE	09:13:39
98	3340.000	CHIX	09:13:27
614	3341.000	LSE	09:13:16
608	3342.500	LSE	09:12:58
158	3341.000	LSE	09:12:47
116	3341.000	LSE	09:12:47
250	3341.000	LSE	09:12:47
329	3341.000	LSE	09:12:47
28	3341.000	LSE	09:12:47
168	3341.000	LSE	09:12:47
106	3342.000	BATE	09:12:41
95	3343.000	CHIX	09:12:39
110	3343.500	BATE	09:12:37
92	3345.500	CHIX	09:12:13
579	3347.500	LSE	09:12:01
559	3347.500	LSE	09:12:01
98	3346.000	CHIX	09:11:28
635	3350.000	LSE	09:10:58
250	3349.500	LSE	09:10:38
619	3351.000	LSE	09:10:24
112	3350.500	LSE	09:10:21
92	3349.000	CHIX	09:10:09
611	3349.500	LSE	09:10:08
572	3351.500	LSE	09:10:00
42	3351.500	LSE	09:10:00
90	3351.000	CHIX	09:09:46
121	3353.000	BATE	09:09:14
99	3354.500	CHIX	09:09:07
113	3354.500	BATE	09:09:07
571	3356.000	LSE	09:09:07
528	3356.000	LSE	09:09:07
652	3356.000	LSE	09:08:42
109	3354.500	CHIX	09:08:31
577	3355.000	LSE	09:08:02
43	3355.000	LSE	09:07:56
144	3355.500	CHIX	09:07:56
95	3356.000	CHIX	09:07:53
106	3355.000	LSE	09:07:03
434	3355.000	LSE	09:07:03
59	3355.000	LSE	09:07:03
333	3355.500	LSE	09:07:03
250	3355.500	LSE	09:07:03
116	3349.000	BATE	09:05:24
92	3348.500	CHIX	09:05:24
30	3349.000	BATE	09:05:24
108	3349.000	BATE	09:05:24
74	3349.000	BATE	09:05:24
59	3349.500	CHIX	09:05:00
65	3349.500	CHIX	09:05:00
564	3350.000	LSE	09:04:46
101	3348.500	CHIX	09:03:45
93	3348.500	CHIX	09:03:45
568	3349.500	LSE	09:03:27
75	3349.000	CHIX	09:02:39
18	3349.000	CHIX	09:02:36
500	3350.000	LSE	09:02:28
104	3347.000	BATE	09:01:44
99	3348.000	CHIX	09:01:33
535	3349.000	LSE	09:01:33
105	3347.500	BATE	09:00:46
99	3348.000	CHIX	09:00:28
84	3348.500	CHIX	09:00:18
526	3349.500	LSE	09:00:06
41	3348.500	CHIX	08:59:20
116	3348.500	BATE	08:59:20
40	3348.500	CHIX	08:59:20
99	3349.000	CHIX	08:58:31
115	3349.500	BATE	08:58:31
639	3349.500	LSE	08:58:31
94	3349.500	CHIX	08:58:31
138	3349.500	BATE	08:58:11
99	3348.000	CHIX	08:57:38
589	3348.500	LSE	08:57:25
80	3348.500	CHIX	08:56:48
548	3343.000	LSE	08:55:24
100	3341.500	CHIX	08:54:57
29	3341.500	CHIX	08:54:57
612	3342.000	LSE	08:54:24
104	3341.000	CHIX	08:54:15
118	3341.500	BATE	08:54:15
90	3341.500	CHIX	08:54:15
81	3341.500	CHIX	08:54:15
554	3343.000	LSE	08:52:37
60	3343.000	LSE	08:52:37
91	3341.500	CHIX	08:52:08
95	3343.000	CHIX	08:52:02
592	3342.500	LSE	08:51:27
578	3340.500	LSE	08:50:50
115	3341.500	BATE	08:50:20
31	3343.000	CHIX	08:50:07
57	3343.000	CHIX	08:49:49
110	3343.500	BATE	08:49:49
95	3343.500	CHIX	08:49:49
579	3345.500	LSE	08:48:41
91	3346.500	CHIX	08:48:12
21	3348.000	CHIX	08:47:45
63	3348.000	CHIX	08:47:45
91	3350.000	CHIX	08:47:33
34	3353.500	LSE	08:47:11
568	3353.500	LSE	08:47:11
80	3354.500	CHIX	08:46:30
122	3355.500	BATE	08:46:30
96	3356.000	CHIX	08:46:27
108	3356.000	BATE	08:46:26
48	3357.500	CHIX	08:46:12
62	3357.500	CHIX	08:46:12
81	3358.000	CHIX	08:46:12
16	3358.000	CHIX	08:46:12
100	3355.500	BATE	08:45:18
38	3355.500	BATE	08:45:18
83	3355.500	BATE	08:45:18
104	3355.500	CHIX	08:44:58
591	3357.000	LSE	08:44:49
649	3356.500	LSE	08:44:49
43	3353.000	CHIX	08:44:04
53	3353.000	CHIX	08:44:04
580	3347.000	LSE	08:42:58
566	3347.000	LSE	08:41:32
108	3347.500	BATE	08:41:16
96	3348.000	CHIX	08:41:16
87	3351.000	CHIX	08:41:06
88	3353.500	CHIX	08:40:46
83	3353.500	CHIX	08:40:46
539	3356.000	LSE	08:40:25
90	3356.000	CHIX	08:39:53
21	3357.000	CHIX	08:39:27
579	3357.500	LSE	08:39:18
86	3358.000	BATE	08:38:05
23	3358.000	BATE	08:38:02
11	3360.500	LSE	08:37:51
23	3360.500	LSE	08:37:51
111	3360.500	LSE	08:37:50
45	3360.500	LSE	08:37:50
300	3360.500	LSE	08:37:50
27	3360.500	LSE	08:37:49
76	3360.500	LSE	08:37:47
100	3361.000	BATE	08:37:37
93	3362.500	CHIX	08:37:30
161	3364.500	CHIX	08:37:30
17	3364.500	CHIX	08:37:30
559	3364.000	LSE	08:37:01
90	3368.500	CHIX	08:35:29
83	3370.500	CHIX	08:35:23
635	3370.500	LSE	08:35:23
18	3370.500	LSE	08:35:23
114	3372.500	BATE	08:34:59
110	3372.500	BATE	08:34:59
121	3372.500	BATE	08:34:59
99	3373.500	CHIX	08:34:58
74	3373.500	CHIX	08:34:58
18	3373.500	CHIX	08:34:58
21	3375.000	CHIX	08:34:36
70	3375.000	CHIX	08:34:35
87	3375.500	CHIX	08:34:25
94	3375.500	CHIX	08:34:25
540	3375.500	LSE	08:34:25
537	3365.500	LSE	08:33:31
92	3365.500	CHIX	08:33:18
629	3360.500	LSE	08:31:45
101	3360.000	CHIX	08:31:45
111	3360.000	BATE	08:31:18
111	3360.000	BATE	08:31:18
87	3361.500	CHIX	08:31:08
95	3361.500	CHIX	08:31:08
320	3363.000	LSE	08:30:51
299	3363.000	LSE	08:30:51
580	3358.000	LSE	08:29:17
97	3360.000	CHIX	08:28:56
87	3360.000	CHIX	08:28:56
525	3361.500	LSE	08:28:53
121	3363.500	BATE	08:27:59
93	3366.000	CHIX	08:27:57
40	3366.000	BATE	08:27:57
79	3366.000	BATE	08:27:57
1	3366.000	BATE	08:27:57
61	3366.000	BATE	08:27:57
82	3366.000	CHIX	08:27:57
40	3366.000	BATE	08:27:57
129	3368.000	LSE	08:27:21
242	3368.000	LSE	08:27:21
171	3368.000	LSE	08:27:21
124	3365.500	BATE	08:26:19
87	3366.000	CHIX	08:26:04
606	3367.500	LSE	08:26:02
99	3368.000	CHIX	08:25:38
82	3368.000	CHIX	08:25:38
114	3370.000	CHIX	08:25:18
33	3371.500	CHIX	08:25:15
262	3371.500	LSE	08:25:15
353	3371.500	LSE	08:25:15
106	3372.000	CHIX	08:25:09
124	3364.500	BATE	08:24:18
116	3364.500	BATE	08:24:18
87	3366.500	CHIX	08:24:03
86	3366.500	CHIX	08:24:03
565	3368.000	LSE	08:24:02
118	3366.000	BATE	08:23:24
500	3370.500	LSE	08:23:12
58	3370.500	LSE	08:23:12
83	3365.500	CHIX	08:22:35
91	3365.500	CHIX	08:22:35
632	3369.000	LSE	08:22:23
81	3365.500	CHIX	08:21:22
84	3367.500	CHIX	08:21:21
80	3369.000	CHIX	08:20:56
604	3371.000	LSE	08:20:48
95	3373.500	CHIX	08:19:54
604	3375.500	LSE	08:19:22
115	3378.500	BATE	08:18:28
111	3379.500	BATE	08:18:28
95	3379.000	CHIX	08:18:28
90	3380.000	CHIX	08:18:27
92	3381.000	CHIX	08:18:23
394	3382.000	LSE	08:18:22
250	3382.000	LSE	08:18:22
620	3382.000	LSE	08:18:22
99	3381.500	CHIX	08:17:41
126	3381.500	CHIX	08:17:41
86	3382.500	CHIX	08:17:41
102	3382.000	BATE	08:17:41
91	3382.500	CHIX	08:17:28
532	3385.000	LSE	08:16:44
619	3383.500	LSE	08:16:10
87	3371.500	CHIX	08:15:17
40	3373.000	LSE	08:15:00
500	3373.000	LSE	08:15:00
114	3378.500	BATE	08:14:28
87	3380.000	CHIX	08:14:27
12	3380.000	CHIX	08:14:27
69	3380.000	CHIX	08:14:27
118	3379.500	BATE	08:14:27
530	3380.500	LSE	08:14:27
89	3381.500	CHIX	08:14:06
115	3382.000	BATE	08:14:06
118	3382.000	BATE	08:14:06
95	3382.500	CHIX	08:14:05
86	3382.500	CHIX	08:14:05
95	3383.000	CHIX	08:13:48
636	3382.000	LSE	08:13:30
27	3381.000	CHIX	08:13:13
7	3381.000	CHIX	08:13:11
73	3381.000	CHIX	08:13:11
122	3381.000	BATE	08:12:41
97	3382.500	CHIX	08:12:28
94	3383.000	CHIX	08:12:27
599	3381.000	LSE	08:11:45
600	3380.500	LSE	08:11:45
13	3378.500	BATE	08:11:28
100	3378.500	BATE	08:11:28
89	3378.500	BATE	08:11:25
5	3379.000	CHIX	08:11:23
82	3379.000	CHIX	08:11:22
93	3379.000	CHIX	08:11:22
614	3378.500	LSE	08:11:01
113	3378.500	BATE	08:11:01
97	3380.000	CHIX	08:10:48
95	3380.000	CHIX	08:10:48
86	3381.000	CHIX	08:09:57
534	3381.500	LSE	08:09:57
84	3381.500	CHIX	08:09:57
71	3378.500	CHIX	08:09:26
81	3378.500	CHIX	08:09:23
172	3378.000	LSE	08:09:23
13	3378.000	LSE	08:09:23
429	3378.000	LSE	08:09:23
162	3378.000	BATE	08:08:55
537	3382.500	LSE	08:08:38
83	3381.500	CHIX	08:08:38
93	3381.500	CHIX	08:08:38
121	3375.500	BATE	08:07:52
151	3375.500	BATE	08:07:52
96	3378.000	CHIX	08:07:46
110	3377.000	BATE	08:07:46
91	3378.000	CHIX	08:07:46
635	3378.500	LSE	08:07:46
84	3372.500	CHIX	08:06:53
84	3377.500	CHIX	08:06:40
527	3378.000	LSE	08:06:39
98	3378.000	LSE	08:06:39
63	3368.500	BATE	08:06:03
364	3367.500	LSE	08:06:03
17	3368.500	BATE	08:06:03
22	3368.500	BATE	08:06:03
20	3368.500	BATE	08:06:03
272	3367.500	LSE	08:06:03
106	3370.000	CHIX	08:05:58
106	3370.000	CHIX	08:05:58
103	3369.500	BATE	08:05:51
71	3370.000	BATE	08:05:51
36	3370.000	BATE	08:05:51
10	3370.000	BATE	08:05:51
95	3369.500	CHIX	08:05:43
604	3370.000	LSE	08:05:43
94	3371.500	CHIX	08:05:41
230	3370.500	LSE	08:05:41
56	3370.500	LSE	08:05:41
252	3370.500	LSE	08:05:41
22	3360.500	CHIX	08:04:48
96	3360.500	CHIX	08:04:46
99	3361.000	CHIX	08:04:46
311	3357.000	LSE	08:04:24
250	3357.000	LSE	08:04:24
652	3356.500	LSE	08:04:24
92	3357.000	CHIX	08:04:24
104	3352.500	CHIX	08:03:55
87	3352.000	CHIX	08:03:40
177	3351.500	LSE	08:03:36
416	3351.500	LSE	08:03:36
118	3350.000	CHIX	08:03:22
351	3345.500	LSE	08:02:44
202	3345.500	LSE	08:02:44
115	3345.500	CHIX	08:02:21
163	3345.500	BATE	08:02:21
105	3345.500	BATE	08:02:21
639	3345.500	LSE	08:01:50
87	3345.500	CHIX	08:01:50
80	3345.500	CHIX	08:01:50
18	3345.500	CHIX	08:01:44
97	3346.500	CHIX	08:01:42
603	3346.500	LSE	08:01:42
25	3347.500	CHIX	08:01:38
233	3347.500	CHIX	08:01:34
86	3347.500	CHIX	08:01:34
623	3346.500	LSE	08:00:44
197	3346.500	LSE	08:00:31
178	3346.000	LSE	08:00:31
250	3346.000	LSE	08:00:31
476	3346.500	LSE	08:00:31
139	3346.500	LSE	08:00:31

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

POSDZLFLLLLLBBF

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53