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

14th Mar 2022 07:00

RNS Number : 5687E

British American Tobacco PLC

14 March 2022

British American Tobacco p.l.c.

14 March 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	11 March 2022
Number of ordinary shares of 25 pence each purchased:	350,000
Highest price paid per share (pence):	3145.00p
Lowest price paid per share (pence):	3045.50p
Volume weighted average price paid per share (pence):	3119.3821p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 168,640,718 of its shares in Treasury. The Company has 2,287,981,289 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 11 March 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	11/03/2022	250,000	3,119.5417	LSE
British American Tobacco p.l.c.	GB0002875804	11/03/2022	60,000	3,119.0293	CHIX
British American Tobacco p.l.c.	GB0002875804	11/03/2022	40,000	3,118.9138	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
140	3070.000	BATE	16:24:04
104	3070.500	CHIX	16:23:56
568	3070.500	LSE	16:23:34
79	3071.000	CHIX	16:23:21
11	3071.000	CHIX	16:23:21
394	3069.000	LSE	16:23:16
92	3070.000	CHIX	16:23:11
136	3068.000	BATE	16:22:49
248	3068.500	CHIX	16:22:49
659	3069.500	LSE	16:22:46
138	3069.000	BATE	16:22:36
2	3069.000	BATE	16:22:36
645	3070.000	LSE	16:22:32
125	3070.000	LSE	16:22:32
250	3070.000	LSE	16:22:32
37	3068.500	BATE	16:22:07
84	3068.500	BATE	16:22:07
72	3069.000	CHIX	16:22:06
23	3069.000	CHIX	16:22:03
135	3070.000	CHIX	16:22:02
76	3070.000	CHIX	16:22:02
113	3070.500	BATE	16:21:58
110	3070.500	BATE	16:21:58
680	3070.500	LSE	16:21:56
4	3070.000	CHIX	16:21:56
80	3069.000	BATE	16:21:29
644	3068.500	LSE	16:21:15
89	3068.500	CHIX	16:21:15
98	3068.500	CHIX	16:21:15
98	3069.500	CHIX	16:20:58
92	3068.500	CHIX	16:20:31
40	3069.500	LSE	16:20:26
142	3069.500	LSE	16:20:26
503	3069.500	LSE	16:20:26
11	3070.000	LSE	16:20:26
33	3070.000	LSE	16:20:26
602	3070.000	LSE	16:20:26
114	3064.000	BATE	16:19:29
102	3064.500	CHIX	16:19:28
114	3065.500	BATE	16:19:13
90	3065.500	CHIX	16:19:13
101	3065.500	BATE	16:19:13
82	3066.000	CHIX	16:19:13
378	3066.000	LSE	16:19:13
320	3066.000	LSE	16:19:11
105	3066.500	CHIX	16:19:00
15	3066.500	BATE	16:18:27
120	3066.500	BATE	16:18:27
702	3066.500	LSE	16:18:27
76	3067.500	CHIX	16:18:22
23	3067.500	CHIX	16:17:58
27	3067.500	CHIX	16:17:58
67	3067.500	CHIX	16:17:58
759	3070.000	LSE	16:17:49
88	3065.500	CHIX	16:17:10
84	3067.000	CHIX	16:17:06
733	3068.000	LSE	16:17:00
111	3065.500	BATE	16:16:28
11	3067.500	CHIX	16:16:21
82	3067.500	CHIX	16:16:21
120	3068.500	BATE	16:16:18
92	3071.500	CHIX	16:16:10
95	3071.500	CHIX	16:16:10
107	3072.500	BATE	16:15:53
245	3072.500	BATE	16:15:53
118	3074.000	BATE	16:15:44
140	3074.000	CHIX	16:15:42
91	3075.000	CHIX	16:15:41
97	3075.500	CHIX	16:15:32
104	3073.500	BATE	16:15:29
747	3074.000	LSE	16:15:27
744	3074.500	LSE	16:15:27
95	3075.000	CHIX	16:15:27
134	3069.500	BATE	16:15:09
696	3060.000	LSE	16:14:30
85	3060.000	CHIX	16:14:30
87	3060.000	CHIX	16:14:20
773	3055.000	LSE	16:13:33
112	3046.500	BATE	16:12:37
114	3046.500	BATE	16:12:37
86	3047.500	CHIX	16:12:35
96	3047.500	CHIX	16:12:35
100	3047.500	CHIX	16:12:35
82	3049.000	CHIX	16:12:32
754	3048.000	LSE	16:12:26
381	3049.000	LSE	16:11:56
284	3049.000	LSE	16:11:56
94	3045.500	CHIX	16:11:21
124	3055.000	BATE	16:11:07
744	3058.500	LSE	16:11:05
645	3049.500	LSE	16:10:21
80	3046.000	CHIX	16:09:51
154	3047.500	CHIX	16:09:51
183	3049.500	CHIX	16:09:46
771	3049.000	LSE	16:09:46
63	3050.000	CHIX	16:09:41
115	3050.000	CHIX	16:09:27
133	3046.500	BATE	16:08:18
19	3046.500	BATE	16:08:18
99	3046.500	BATE	16:08:18
102	3046.500	BATE	16:08:18
88	3047.500	CHIX	16:08:18
97	3047.500	CHIX	16:08:18
205	3049.000	LSE	16:08:18
548	3049.000	LSE	16:08:18
95	3050.000	CHIX	16:08:13
99	3047.500	CHIX	16:07:36
241	3050.000	LSE	16:07:35
486	3050.000	LSE	16:07:35
633	3074.500	LSE	16:07:03
723	3067.500	LSE	16:06:00
108	3078.500	BATE	16:05:25
98	3080.000	CHIX	16:05:25
115	3082.000	BATE	16:05:22
116	3082.000	BATE	16:05:22
82	3082.000	BATE	16:05:22
24	3082.000	BATE	16:05:22
68	3085.000	CHIX	16:05:17
48	3085.000	CHIX	16:05:17
23	3087.000	CHIX	16:05:16
762	3088.500	LSE	16:05:10
83	3092.000	CHIX	16:04:24
9	3092.000	CHIX	16:04:24
27	3092.000	CHIX	16:04:24
24	3092.000	CHIX	16:04:21
26	3092.000	CHIX	16:04:21
73	3092.000	CHIX	16:04:21
343	3094.500	LSE	16:04:21
354	3094.500	LSE	16:04:21
146	3095.000	CHIX	16:04:14
761	3103.500	LSE	16:03:33
54	3101.500	CHIX	16:03:26
26	3101.500	CHIX	16:03:26
12	3101.500	CHIX	16:03:26
88	3101.500	CHIX	16:03:26
37	3101.500	CHIX	16:03:26
91	3104.000	CHIX	16:03:18
90	3104.000	CHIX	16:03:18
92	3104.000	CHIX	16:03:08
631	3104.000	LSE	16:03:04
767	3095.000	LSE	16:01:56
84	3100.000	BATE	16:01:51
16	3100.000	BATE	16:01:51
123	3101.500	BATE	16:01:50
178	3104.000	CHIX	16:01:50
330	3110.500	LSE	16:01:25
102	3110.500	LSE	16:01:25
100	3110.500	LSE	16:01:23
100	3110.500	LSE	16:01:23
49	3110.500	LSE	16:01:23
1	3107.000	BATE	16:00:46
114	3107.000	BATE	16:00:46
427	3110.000	LSE	16:00:32
246	3110.000	LSE	16:00:32
120	3111.500	BATE	16:00:08
66	3114.000	CHIX	15:59:51
18	3114.000	CHIX	15:59:51
15	3114.000	CHIX	15:59:51
22	3114.000	CHIX	15:59:51
635	3119.500	LSE	15:59:51
18	3114.500	CHIX	15:59:33
50	3114.500	CHIX	15:59:33
133	3120.000	BATE	15:59:33
15	3120.500	BATE	15:59:19
632	3125.000	LSE	15:59:19
103	3123.500	CHIX	15:59:19
114	3124.500	BATE	15:59:07
86	3125.500	CHIX	15:59:07
104	3124.500	BATE	15:59:07
114	3125.000	BATE	15:59:07
88	3125.500	CHIX	15:59:07
1	3125.000	BATE	15:59:07
42	3127.000	CHIX	15:58:52
71	3127.000	CHIX	15:58:51
664	3129.000	LSE	15:58:49
53	3122.500	BATE	15:58:19
86	3123.500	CHIX	15:58:19
14	3123.500	CHIX	15:58:19
72	3123.500	CHIX	15:58:19
689	3126.500	LSE	15:57:54
635	3129.500	LSE	15:57:22
191	3122.500	CHIX	15:56:46
711	3129.500	LSE	15:56:28
98	3128.000	CHIX	15:55:32
11	3134.000	BATE	15:55:21
35	3134.000	BATE	15:55:21
55	3134.000	BATE	15:55:21
3	3135.500	BATE	15:55:20
116	3135.500	BATE	15:55:20
110	3135.500	BATE	15:55:20
11	3136.000	CHIX	15:55:20
87	3136.000	CHIX	15:55:20
627	3137.500	LSE	15:55:17
662	3137.000	LSE	15:55:17
89	3136.500	CHIX	15:55:07
93	3136.000	CHIX	15:54:21
122	3136.000	BATE	15:54:21
94	3136.000	CHIX	15:54:21
620	3136.000	LSE	15:54:21
678	3136.500	LSE	15:54:13
110	3136.000	CHIX	15:53:39
137	3136.000	BATE	15:53:39
125	3137.000	CHIX	15:53:29
61	3137.000	CHIX	15:53:29
175	3137.000	CHIX	15:53:29
757	3135.500	LSE	15:52:37
149	3135.500	LSE	15:52:06
692	3135.500	LSE	15:52:06
120	3133.500	BATE	15:51:06
88	3134.000	CHIX	15:51:02
50	3134.000	CHIX	15:51:02
791	3134.000	LSE	15:51:02
110	3134.000	BATE	15:51:02
48	3134.000	CHIX	15:51:02
189	3134.500	CHIX	15:51:02
9	3134.000	BATE	15:49:57
104	3134.000	BATE	15:49:57
67	3134.000	BATE	15:49:57
42	3134.000	BATE	15:49:57
98	3134.500	CHIX	15:49:30
40	3134.500	CHIX	15:49:30
759	3135.000	LSE	15:49:23
114	3135.000	CHIX	15:49:18
633	3134.500	LSE	15:48:53
151	3134.500	CHIX	15:48:02
122	3135.000	BATE	15:47:51
2	3135.000	BATE	15:47:51
7	3135.000	BATE	15:47:51
74	3135.000	BATE	15:47:50
36	3135.000	BATE	15:47:50
85	3135.500	CHIX	15:47:49
650	3135.500	LSE	15:47:49
85	3135.500	CHIX	15:47:49
117	3135.500	BATE	15:47:49
87	3135.500	CHIX	15:47:49
114	3136.000	BATE	15:47:22
9	3136.000	BATE	15:47:22
88	3136.500	CHIX	15:47:14
656	3135.500	LSE	15:46:50
697	3134.500	LSE	15:46:20
87	3132.000	CHIX	15:45:07
6	3132.000	CHIX	15:45:07
21	3132.000	CHIX	15:45:06
75	3132.000	CHIX	15:45:06
86	3132.000	CHIX	15:45:06
744	3132.000	LSE	15:45:06
60	3132.500	CHIX	15:45:05
22	3132.500	CHIX	15:45:05
23	3132.500	BATE	15:44:46
93	3132.500	BATE	15:44:46
316	3133.500	LSE	15:44:27
250	3133.500	LSE	15:44:27
107	3132.000	BATE	15:43:52
112	3132.000	BATE	15:43:52
87	3132.000	CHIX	15:43:52
92	3132.000	CHIX	15:43:52
466	3132.500	LSE	15:43:52
170	3132.500	LSE	15:43:52
670	3132.000	LSE	15:43:03
86	3133.000	CHIX	15:42:25
92	3133.000	BATE	15:42:25
45	3133.000	BATE	15:42:25
82	3133.000	CHIX	15:42:25
113	3133.000	CHIX	15:42:25
166	3133.000	BATE	15:42:25
136	3133.500	CHIX	15:42:20
717	3134.000	LSE	15:41:59
97	3133.000	CHIX	15:41:35
259	3131.500	LSE	15:40:58
237	3131.500	LSE	15:40:58
69	3131.500	LSE	15:40:58
13	3131.500	LSE	15:40:58
137	3131.500	LSE	15:40:58
720	3131.000	LSE	15:40:18
90	3130.500	CHIX	15:39:52
48	3130.000	CHIX	15:39:52
740	3130.000	LSE	15:39:41
113	3130.500	BATE	15:39:13
92	3131.000	CHIX	15:39:00
80	3131.000	CHIX	15:39:00
107	3131.500	BATE	15:38:32
664	3133.500	LSE	15:38:21
90	3132.000	CHIX	15:38:05
90	3132.000	CHIX	15:38:05
128	3132.500	BATE	15:38:03
665	3134.000	LSE	15:37:48
70	3134.000	CHIX	15:37:34
81	3134.000	CHIX	15:37:34
19	3134.000	CHIX	15:37:34
122	3135.500	BATE	15:37:24
90	3136.000	CHIX	15:36:50
106	3136.500	BATE	15:36:45
404	3137.500	LSE	15:36:32
253	3137.500	LSE	15:36:32
98	3137.500	CHIX	15:35:51
117	3137.500	BATE	15:35:50
132	3137.500	BATE	15:35:50
167	3138.000	CHIX	15:35:50
631	3138.000	LSE	15:35:50
83	3138.000	CHIX	15:35:50
95	3138.000	CHIX	15:35:50
100	3138.500	BATE	15:35:28
100	3140.000	CHIX	15:35:26
115	3137.500	BATE	15:34:31
88	3136.500	CHIX	15:34:16
77	3137.500	LSE	15:34:16
86	3137.500	CHIX	15:34:16
250	3137.500	LSE	15:34:16
316	3137.500	LSE	15:34:16
709	3137.000	LSE	15:34:16
6	3136.000	CHIX	15:33:54
55	3135.500	CHIX	15:33:31
80	3135.500	CHIX	15:33:31
84	3135.500	LSE	15:33:30
401	3135.500	LSE	15:33:30
217	3135.500	LSE	15:33:30
94	3132.000	CHIX	15:32:38
727	3132.500	LSE	15:32:35
98	3132.000	CHIX	15:31:22
237	3132.500	LSE	15:31:22
500	3132.500	LSE	15:31:19
1	3133.000	BATE	15:31:19
109	3133.000	BATE	15:31:19
93	3134.000	CHIX	15:31:13
117	3134.000	BATE	15:31:13
122	3134.000	BATE	15:31:13
193	3134.500	CHIX	15:31:06
36	3136.000	CHIX	15:30:53
59	3136.000	CHIX	15:30:53
685	3133.500	LSE	15:30:31
738	3130.000	LSE	15:29:42
124	3130.500	BATE	15:29:42
86	3130.500	CHIX	15:29:42
91	3130.500	CHIX	15:29:42
28	3132.000	CHIX	15:29:13
764	3131.000	LSE	15:28:47
48	3129.000	LSE	15:28:11
660	3129.000	LSE	15:28:11
7	3126.500	BATE	15:27:42
116	3126.500	BATE	15:27:42
81	3127.000	CHIX	15:27:42
90	3127.000	CHIX	15:27:42
106	3127.500	BATE	15:27:37
110	3127.500	BATE	15:27:37
98	3128.500	CHIX	15:27:07
755	3129.000	LSE	15:27:07
93	3127.500	CHIX	15:26:29
8	3128.000	BATE	15:26:29
108	3128.000	BATE	15:26:29
654	3129.000	LSE	15:26:17
99	3128.000	CHIX	15:25:38
63	3128.000	CHIX	15:25:38
137	3128.000	CHIX	15:25:38
647	3127.000	LSE	15:25:16
740	3126.500	LSE	15:24:25
85	3126.500	BATE	15:24:11
83	3126.500	CHIX	15:24:11
39	3126.500	BATE	15:24:11
111	3128.000	BATE	15:24:03
10	3128.500	CHIX	15:24:00
77	3128.500	CHIX	15:24:00
650	3130.000	LSE	15:23:33
108	3128.000	BATE	15:22:59
84	3129.000	CHIX	15:22:57
6	3129.000	CHIX	15:22:57
79	3129.000	CHIX	15:22:57
18	3129.000	CHIX	15:22:57
72	3129.000	CHIX	15:22:56
706	3128.500	LSE	15:22:38
174	3129.500	CHIX	15:22:15
18	3130.000	CHIX	15:22:00
18	3130.000	CHIX	15:22:00
61	3130.000	CHIX	15:22:00
479	3130.000	LSE	15:22:00
49	3130.000	CHIX	15:22:00
18	3130.000	CHIX	15:22:00
18	3130.000	CHIX	15:22:00
173	3130.000	LSE	15:22:00
92	3131.000	LSE	15:21:45
250	3131.000	LSE	15:21:45
250	3131.000	LSE	15:21:43
123	3128.500	BATE	15:21:01
626	3132.500	LSE	15:19:28
437	3131.500	LSE	15:18:43
280	3131.500	LSE	15:18:43
86	3128.500	CHIX	15:18:02
118	3128.500	BATE	15:18:02
96	3128.500	CHIX	15:18:02
682	3129.500	LSE	15:17:54
113	3129.500	BATE	15:17:54
250	3130.500	LSE	15:17:48
2	3129.500	BATE	15:17:13
20	3129.500	BATE	15:17:08
80	3129.500	BATE	15:17:07
97	3130.000	CHIX	15:17:07
97	3130.000	CHIX	15:17:07
92	3130.000	CHIX	15:17:07
748	3131.000	LSE	15:17:02
82	3131.500	CHIX	15:16:58
61	3127.500	BATE	15:15:45
54	3127.500	BATE	15:15:45
50	3128.000	LSE	15:15:45
691	3128.000	LSE	15:15:45
110	3128.500	BATE	15:15:04
97	3128.500	CHIX	15:15:04
89	3128.500	CHIX	15:15:04
769	3129.500	LSE	15:14:59
56	3130.000	CHIX	15:14:37
124	3130.000	BATE	15:14:37
110	3130.000	BATE	15:14:37
48	3130.000	CHIX	15:14:37
5	3130.500	CHIX	15:14:37
70	3130.500	CHIX	15:14:35
16	3130.500	CHIX	15:14:34
46	3130.500	BATE	15:14:13
71	3130.500	BATE	15:14:13
91	3131.000	CHIX	15:14:10
63	3131.000	CHIX	15:14:10
95	3131.500	CHIX	15:13:55
10	3130.500	CHIX	15:13:50
105	3129.000	LSE	15:13:31
624	3129.000	LSE	15:13:31
640	3129.500	LSE	15:13:30
703	3126.500	LSE	15:12:35
118	3124.000	BATE	15:11:59
121	3124.000	BATE	15:11:59
84	3124.500	CHIX	15:11:57
99	3124.500	CHIX	15:11:57
33	3126.000	CHIX	15:11:37
47	3126.000	CHIX	15:11:37
666	3126.500	LSE	15:11:09
648	3127.000	LSE	15:11:09
92	3122.000	CHIX	15:10:17
96	3122.000	CHIX	15:10:17
118	3123.000	BATE	15:09:54
56	3123.000	CHIX	15:09:54
62	3123.000	BATE	15:09:54
30	3123.000	CHIX	15:09:54
707	3123.500	LSE	15:09:46
41	3123.000	BATE	15:09:37
90	3123.500	CHIX	15:09:35
89	3124.500	CHIX	15:09:15
161	3125.500	CHIX	15:09:15
747	3125.500	LSE	15:09:01
15	3125.500	LSE	15:09:01
534	3121.000	LSE	15:07:57
153	3121.000	LSE	15:07:57
72	3121.000	BATE	15:07:38
32	3121.000	BATE	15:07:35
12	3121.000	BATE	15:07:35
92	3122.500	CHIX	15:07:25
136	3122.500	CHIX	15:07:25
74	3122.000	BATE	15:07:25
93	3122.500	CHIX	15:07:25
13	3122.000	BATE	15:07:25
17	3122.000	BATE	15:07:25
9	3122.000	BATE	15:07:25
492	3123.000	LSE	15:07:13
150	3123.000	LSE	15:07:13
672	3123.500	LSE	15:06:59
149	3123.000	CHIX	15:06:12
104	3123.000	BATE	15:06:12
88	3123.000	CHIX	15:06:12
118	3123.000	BATE	15:06:12
98	3123.000	CHIX	15:06:12
104	3123.000	BATE	15:06:12
36	3123.500	BATE	15:05:58
85	3123.500	BATE	15:05:58
37	3124.000	LSE	15:05:31
100	3124.000	LSE	15:05:31
539	3124.000	LSE	15:05:31
89	3122.000	CHIX	15:05:02
730	3122.000	LSE	15:04:41
76	3119.500	BATE	15:04:17
46	3119.500	BATE	15:04:17
34	3120.500	CHIX	15:04:15
46	3120.500	CHIX	15:04:15
95	3120.500	CHIX	15:04:15
159	3121.000	CHIX	15:04:13
672	3121.000	LSE	15:04:05
729	3122.000	LSE	15:03:44
88	3121.000	CHIX	15:03:44
93	3123.000	CHIX	15:03:03
673	3124.000	LSE	15:02:57
106	3123.500	BATE	15:02:35
34	3124.500	BATE	15:02:28
90	3124.500	CHIX	15:02:28
84	3124.500	BATE	15:02:25
23	3124.500	BATE	15:02:25
87	3124.500	BATE	15:02:25
734	3126.000	LSE	15:02:10
95	3125.500	CHIX	15:02:02
26	3125.500	CHIX	15:02:02
18	3125.500	CHIX	15:02:02
39	3125.500	CHIX	15:02:02
87	3126.500	CHIX	15:01:51
291	3127.500	LSE	15:01:42
123	3127.500	LSE	15:01:42
291	3127.500	LSE	15:01:42
20	3125.500	CHIX	15:00:59
95	3125.500	CHIX	15:00:59
47	3126.500	BATE	15:00:54
55	3126.500	BATE	15:00:54
645	3127.000	LSE	15:00:53
99	3127.500	CHIX	15:00:48
93	3127.500	CHIX	15:00:48
115	3127.500	BATE	15:00:48
677	3128.000	LSE	15:00:27
80	3128.500	CHIX	14:59:59
108	3128.500	BATE	14:59:59
142	3128.500	BATE	14:59:59
90	3128.500	CHIX	14:59:59
10	3128.500	BATE	14:59:59
26	3129.500	BATE	14:59:55
80	3129.500	BATE	14:59:55
92	3129.500	CHIX	14:59:39
559	3130.000	LSE	14:59:33
211	3130.000	LSE	14:59:33
31	3130.500	CHIX	14:59:30
61	3130.500	CHIX	14:59:30
87	3130.500	CHIX	14:59:30
132	3129.500	LSE	14:59:11
368	3129.500	LSE	14:59:11
89	3129.500	CHIX	14:59:06
350	3129.000	LSE	14:58:40
150	3129.000	LSE	14:58:40
18	3124.500	CHIX	14:58:05
632	3125.000	LSE	14:57:41
90	3125.500	CHIX	14:57:41
108	3125.500	BATE	14:57:41
94	3125.500	CHIX	14:57:41
119	3125.500	BATE	14:57:41
59	3126.000	BATE	14:57:40
84	3126.000	BATE	14:57:39
106	3126.000	CHIX	14:57:35
16	3126.000	CHIX	14:57:33
45	3126.000	CHIX	14:57:31
656	3126.000	LSE	14:57:27
64	3126.000	LSE	14:57:27
33	3125.000	CHIX	14:56:55
61	3125.000	CHIX	14:56:55
20	3123.500	CHIX	14:56:28
71	3123.500	CHIX	14:56:28
105	3123.500	BATE	14:56:28
681	3124.000	LSE	14:56:27
714	3125.000	LSE	14:55:54
41	3125.000	LSE	14:55:54
98	3122.000	CHIX	14:55:17
638	3123.000	LSE	14:54:57
87	3124.500	CHIX	14:54:33
85	3125.000	CHIX	14:54:33
774	3125.500	LSE	14:54:09
67	3124.000	CHIX	14:54:01
26	3124.000	CHIX	14:54:01
26	3124.000	CHIX	14:54:01
56	3124.500	BATE	14:53:55
57	3124.500	BATE	14:53:55
225	3124.500	BATE	14:53:55
68	3125.000	LSE	14:53:53
366	3125.000	LSE	14:53:53
217	3125.000	LSE	14:53:53
96	3125.000	CHIX	14:53:53
68	3125.000	LSE	14:53:53
26	3125.000	BATE	14:53:04
19	3125.000	BATE	14:53:04
15	3125.000	BATE	14:53:04
64	3125.000	BATE	14:53:04
98	3125.000	CHIX	14:53:04
620	3125.500	LSE	14:52:56
98	3125.000	CHIX	14:52:37
82	3125.000	CHIX	14:52:37
82	3126.000	CHIX	14:52:31
774	3125.500	LSE	14:52:00
94	3125.500	CHIX	14:51:30
264	3126.500	LSE	14:51:23
482	3126.500	LSE	14:51:23
250	3127.000	LSE	14:51:03
33	3125.500	CHIX	14:50:40
65	3125.500	CHIX	14:50:40
121	3126.500	BATE	14:50:39
36	3127.500	BATE	14:50:39
114	3127.500	BATE	14:50:39
40	3128.500	BATE	14:50:32
131	3128.500	CHIX	14:50:32
101	3128.500	BATE	14:50:32
60	3128.500	BATE	14:50:32
110	3129.000	CHIX	14:50:32
97	3129.500	LSE	14:50:13
16	3129.500	LSE	14:50:13
173	3129.500	LSE	14:50:12
363	3129.500	LSE	14:50:12
95	3130.500	CHIX	14:50:00
85	3130.500	CHIX	14:50:00
718	3131.000	LSE	14:49:42
108	3129.500	BATE	14:49:26
117	3129.000	CHIX	14:48:52
96	3129.000	BATE	14:48:52
84	3129.000	CHIX	14:48:52
29	3129.000	BATE	14:48:52
87	3129.000	CHIX	14:48:52
439	3130.000	LSE	14:48:51
306	3130.000	LSE	14:48:51
87	3130.000	CHIX	14:48:51
1025	3129.500	LSE	14:48:37
96	3129.000	CHIX	14:48:11
16	3129.000	CHIX	14:47:47
75	3129.000	CHIX	14:47:47
250	3129.500	LSE	14:47:42
111	3128.500	BATE	14:47:26
81	3129.000	CHIX	14:47:25
97	3129.000	CHIX	14:47:25
116	3129.000	BATE	14:47:25
123	3129.500	BATE	14:47:21
102	3129.500	BATE	14:47:08
119	3129.500	LSE	14:47:04
578	3129.500	LSE	14:47:04
175	3130.000	CHIX	14:46:58
32	3130.000	CHIX	14:46:58
250	3129.500	LSE	14:46:55
250	3129.500	LSE	14:46:51
250	3129.500	LSE	14:46:51
250	3129.500	LSE	14:46:46
116	3124.000	BATE	14:45:52
662	3124.000	LSE	14:45:52
84	3124.000	CHIX	14:45:52
92	3124.500	CHIX	14:45:51
98	3124.500	CHIX	14:45:41
648	3122.000	LSE	14:45:03
84	3121.500	CHIX	14:44:45
422	3122.000	LSE	14:44:43
68	3122.000	LSE	14:44:43
137	3122.000	LSE	14:44:43
107	3122.000	LSE	14:44:43
60	3122.500	LSE	14:44:38
104	3119.500	BATE	14:43:48
63	3119.500	BATE	14:43:48
52	3119.500	BATE	14:43:48
713	3120.000	LSE	14:43:47
92	3120.500	CHIX	14:43:39
51	3120.500	CHIX	14:43:39
44	3120.500	CHIX	14:43:38
91	3120.500	CHIX	14:43:38
100	3121.500	BATE	14:43:12
82	3121.500	CHIX	14:43:12
9	3121.500	BATE	14:43:12
78	3121.500	CHIX	14:43:12
6	3121.500	BATE	14:43:12
100	3121.500	BATE	14:43:12
13	3121.500	CHIX	14:43:12
763	3122.500	LSE	14:43:06
83	3122.000	CHIX	14:42:57
96	3122.500	CHIX	14:42:57
97	3121.500	CHIX	14:42:32
743	3121.500	LSE	14:42:32
260	3121.500	LSE	14:42:12
163	3121.000	LSE	14:42:11
94	3121.500	CHIX	14:42:09
107	3121.500	CHIX	14:42:09
528	3121.000	LSE	14:42:04
92	3119.000	CHIX	14:41:45
28	3117.500	BATE	14:41:03
81	3117.500	BATE	14:41:03
107	3117.500	BATE	14:41:03
709	3118.000	LSE	14:41:01
80	3118.500	CHIX	14:40:58
664	3122.000	LSE	14:40:34
159	3123.000	LSE	14:40:01
545	3123.000	LSE	14:40:01
113	3123.500	BATE	14:40:01
116	3126.500	BATE	14:39:49
121	3126.500	BATE	14:39:49
99	3127.000	CHIX	14:39:49
36	3127.000	BATE	14:39:49
80	3127.000	BATE	14:39:49
158	3127.000	CHIX	14:39:49
98	3127.500	CHIX	14:39:46
106	3127.500	CHIX	14:39:46
625	3128.500	LSE	14:39:28
11	3128.000	CHIX	14:39:20
80	3128.000	CHIX	14:39:20
686	3128.000	LSE	14:39:20
60	3128.000	CHIX	14:39:06
434	3126.500	LSE	14:38:39
307	3126.500	LSE	14:38:39
71	3125.000	CHIX	14:38:21
647	3125.500	LSE	14:38:18
88	3124.500	CHIX	14:37:36
68	3125.000	CHIX	14:37:35
3	3125.000	BATE	14:37:34
14	3125.000	BATE	14:37:34
719	3125.000	LSE	14:37:34
102	3125.000	BATE	14:37:34
116	3125.500	BATE	14:37:34
14	3125.500	BATE	14:37:34
81	3125.500	CHIX	14:37:34
4	3125.500	CHIX	14:37:34
167	3125.500	BATE	14:37:28
83	3125.500	CHIX	14:37:28
250	3126.500	LSE	14:37:24
84	3127.000	LSE	14:37:14
220	3127.000	LSE	14:37:14
114	3126.500	BATE	14:37:14
96	3127.000	CHIX	14:37:07
71	3128.500	LSE	14:36:52
578	3128.500	LSE	14:36:52
99	3125.500	CHIX	14:36:17
98	3127.000	CHIX	14:36:09
318	3128.000	LSE	14:36:05
20	3128.000	LSE	14:36:05
250	3128.000	LSE	14:36:05
192	3127.500	CHIX	14:36:05
39	3129.000	CHIX	14:36:03
209	3128.500	LSE	14:36:03
446	3128.500	LSE	14:36:03
91	3129.000	CHIX	14:36:03
92	3128.500	CHIX	14:35:43
620	3128.000	LSE	14:35:28
143	3128.000	LSE	14:35:28
120	3128.500	BATE	14:35:00
111	3128.500	BATE	14:35:00
130	3128.500	BATE	14:35:00
92	3129.000	CHIX	14:34:54
18	3129.000	BATE	14:34:54
100	3129.000	BATE	14:34:54
89	3130.000	CHIX	14:34:54
524	3130.500	LSE	14:34:54
103	3130.500	LSE	14:34:54
60	3130.500	LSE	14:34:54
114	3130.500	BATE	14:34:54
88	3131.000	CHIX	14:34:51
130	3131.000	CHIX	14:34:42
96	3130.000	CHIX	14:34:31
708	3129.500	LSE	14:34:20
250	3130.000	LSE	14:34:20
41	3129.000	CHIX	14:34:11
736	3128.000	LSE	14:34:01
85	3126.500	CHIX	14:33:43
97	3127.000	CHIX	14:33:42
114	3127.000	BATE	14:33:42
68	3127.500	LSE	14:33:42
338	3127.500	LSE	14:33:42
100	3127.500	LSE	14:33:42
25	3127.500	LSE	14:33:42
100	3127.500	LSE	14:33:30
110	3128.000	BATE	14:33:30
96	3128.500	CHIX	14:33:30
106	3129.500	BATE	14:33:27
27	3129.500	BATE	14:33:27
74	3129.500	BATE	14:33:27
23	3129.500	BATE	14:33:27
112	3129.500	BATE	14:33:27
709	3130.000	LSE	14:33:27
871	3130.500	LSE	14:33:27
224	3130.500	CHIX	14:33:27
80	3129.500	CHIX	14:33:11
31	3129.500	CHIX	14:33:11
19	3129.500	CHIX	14:33:11
34	3125.000	CHIX	14:32:46
102	3124.000	BATE	14:32:42
29	3124.000	BATE	14:32:42
53	3124.000	BATE	14:32:42
99	3124.000	BATE	14:32:42
20	3125.000	BATE	14:32:39
777	3124.500	LSE	14:32:37
20	3125.000	BATE	14:32:36
114	3124.500	CHIX	14:32:36
711	3124.500	LSE	14:32:36
122	3124.500	CHIX	14:32:29
85	3124.500	CHIX	14:32:29
91	3121.500	CHIX	14:32:03
27	3119.500	LSE	14:31:51
90	3119.500	LSE	14:31:51
68	3119.500	LSE	14:31:51
402	3119.500	LSE	14:31:51
59	3119.500	LSE	14:31:50
80	3120.000	CHIX	14:31:49
701	3120.000	LSE	14:31:35
43	3120.000	CHIX	14:31:21
33	3120.000	CHIX	14:31:13
99	3122.000	CHIX	14:31:03
660	3123.000	LSE	14:31:03
250	3123.500	LSE	14:31:03
111	3123.000	LSE	14:31:03
86	3123.500	CHIX	14:30:58
126	3124.000	CHIX	14:30:58
158	3126.000	LSE	14:30:44
572	3126.000	LSE	14:30:44
47	3126.000	LSE	14:30:41
240	3126.000	LSE	14:30:41
443	3126.000	LSE	14:30:41
3	3117.500	BATE	14:30:03
104	3117.500	BATE	14:29:59
23	3119.500	BATE	14:29:59
90	3119.500	BATE	14:29:59
649	3120.000	LSE	14:29:59
49	3120.500	LSE	14:29:59
95	3120.000	CHIX	14:29:59
61	3120.000	CHIX	14:29:59
198	3120.500	LSE	14:29:59
402	3120.500	LSE	14:29:59
3	3120.000	CHIX	14:29:23
31	3120.000	CHIX	14:29:23
63	3120.000	CHIX	14:29:21
24	3120.000	CHIX	14:29:20
109	3121.000	BATE	14:28:56
171	3121.000	CHIX	14:28:56
119	3121.000	BATE	14:28:56
150	3121.000	CHIX	14:28:56
106	3121.000	BATE	14:28:56
114	3121.000	BATE	14:28:56
651	3121.500	LSE	14:28:36
557	3121.500	LSE	14:28:36
59	3121.500	LSE	14:28:35
65	3121.500	LSE	14:28:35
95	3122.000	CHIX	14:28:00
100	3122.000	CHIX	14:28:00
100	3122.000	CHIX	14:28:00
208	3121.000	LSE	14:27:31
272	3121.500	LSE	14:27:19
468	3121.500	LSE	14:27:19
745	3121.000	LSE	14:27:02
87	3116.500	CHIX	14:25:16
88	3117.500	CHIX	14:25:08
101	3117.500	BATE	14:25:08
76	3118.500	BATE	14:25:05
37	3118.500	BATE	14:25:00
112	3119.500	BATE	14:24:52
141	3119.500	BATE	14:24:52
29	3119.500	BATE	14:24:52
711	3120.000	LSE	14:24:51
34	3119.500	CHIX	14:24:04
56	3119.500	CHIX	14:24:04
163	3119.500	CHIX	14:24:04
19	3119.500	CHIX	14:24:04
390	3119.500	LSE	14:24:04
9	3119.500	LSE	14:24:04
330	3119.500	LSE	14:24:04
67	3119.500	CHIX	14:22:01
25	3119.500	CHIX	14:22:01
83	3120.000	CHIX	14:21:59
102	3120.000	CHIX	14:21:59
636	3119.500	LSE	14:21:29
50	3119.500	LSE	14:21:29
657	3120.500	LSE	14:21:29
115	3120.500	LSE	14:21:29
28	3117.500	CHIX	14:19:41
10	3119.000	CHIX	14:19:31
82	3119.000	CHIX	14:19:02
2	3119.500	BATE	14:19:02
100	3119.500	BATE	14:19:02
99	3120.500	CHIX	14:18:44
60	3120.500	BATE	14:18:44
74	3120.500	BATE	14:18:44
21	3120.500	CHIX	14:18:44
41	3120.500	BATE	14:18:44
67	3120.500	CHIX	14:18:44
63	3120.500	BATE	14:18:44
754	3121.000	LSE	14:18:44
97	3121.000	CHIX	14:17:40
200	3121.000	LSE	14:17:31
108	3119.500	BATE	14:15:51
396	3120.500	LSE	14:15:17
333	3120.500	LSE	14:15:17
81	3120.000	CHIX	14:14:38
95	3120.000	CHIX	14:14:38
97	3120.500	LSE	14:13:02
633	3120.500	LSE	14:13:02
25	3123.500	CHIX	14:12:03
70	3123.500	CHIX	14:11:59
1	3124.500	BATE	14:11:59
117	3124.500	BATE	14:11:58
117	3124.500	BATE	14:11:58
109	3125.500	CHIX	14:11:46
3	3125.500	CHIX	14:11:46
669	3125.500	LSE	14:11:46
89	3125.500	CHIX	14:11:46
698	3126.000	LSE	14:10:26
114	3125.000	BATE	14:09:05
94	3125.000	CHIX	14:09:05
104	3126.500	BATE	14:08:04
55	3127.000	CHIX	14:07:59
34	3127.000	CHIX	14:07:59
102	3127.000	CHIX	14:07:59
112	3127.000	CHIX	14:07:59
647	3127.000	LSE	14:07:53
122	3127.000	BATE	14:07:53
91	3127.000	CHIX	14:07:53
340	3127.000	LSE	14:07:53
295	3127.000	LSE	14:07:53
81	3125.500	CHIX	14:04:11
93	3125.500	CHIX	14:04:11
118	3126.000	BATE	14:04:10
99	3126.000	CHIX	14:04:10
60	3127.000	CHIX	14:03:20
769	3126.500	LSE	14:03:13
84	3127.000	CHIX	14:03:08
428	3127.500	LSE	14:03:05
63	3127.500	LSE	14:03:05
237	3127.500	LSE	14:03:05
442	3124.500	LSE	14:00:50
201	3124.500	LSE	14:00:50
89	3124.500	CHIX	14:00:50
124	3124.500	LSE	14:00:20
24	3124.000	BATE	13:59:44
95	3124.000	BATE	13:59:44
88	3126.000	CHIX	13:58:40
89	3126.000	CHIX	13:58:40
11	3126.000	BATE	13:58:40
110	3126.000	BATE	13:58:40
107	3127.000	BATE	13:58:21
764	3127.000	LSE	13:58:21
82	3128.000	CHIX	13:56:26
393	3128.000	LSE	13:56:26
87	3128.000	CHIX	13:56:26
50	3128.000	LSE	13:56:12
220	3128.000	LSE	13:56:07
108	3127.500	BATE	13:55:34
83	3127.500	CHIX	13:55:34
713	3128.500	LSE	13:54:24
89	3128.500	CHIX	13:54:24
95	3129.000	CHIX	13:53:36
100	3129.500	CHIX	13:53:01
66	3129.500	CHIX	13:53:01
114	3129.500	BATE	13:53:01
719	3129.500	LSE	13:53:01
102	3129.500	BATE	13:53:01
148	3130.000	CHIX	13:52:36
115	3128.500	LSE	13:51:13
144	3128.500	LSE	13:51:13
234	3128.500	LSE	13:51:13
171	3128.500	LSE	13:51:13
65	3129.000	LSE	13:50:46
131	3129.000	LSE	13:50:46
118	3127.500	BATE	13:48:09
94	3128.500	CHIX	13:48:08
7	3128.500	BATE	13:48:08
99	3128.500	BATE	13:48:08
87	3129.000	CHIX	13:48:08
705	3130.000	LSE	13:47:29
86	3130.500	CHIX	13:47:21
104	3129.500	BATE	13:46:12
125	3129.500	BATE	13:46:12
122	3130.000	BATE	13:46:10
83	3130.000	CHIX	13:46:05
95	3130.000	CHIX	13:46:05
667	3131.000	LSE	13:45:42
96	3130.000	CHIX	13:44:02
62	3130.500	LSE	13:43:51
68	3130.500	LSE	13:43:51
621	3130.500	LSE	13:43:51
84	3129.500	CHIX	13:42:17
82	3129.500	CHIX	13:42:17
84	3129.500	CHIX	13:42:17
761	3129.500	LSE	13:42:17
113	3129.000	BATE	13:40:09
89	3129.500	CHIX	13:40:06
97	3129.500	CHIX	13:40:06
660	3130.000	LSE	13:40:05
101	3128.000	BATE	13:37:04
24	3128.000	BATE	13:37:04
92	3128.000	BATE	13:37:04
83	3128.500	CHIX	13:37:04
56	3128.500	LSE	13:37:04
659	3128.500	LSE	13:37:04
92	3128.500	CHIX	13:37:04
81	3128.500	CHIX	13:37:04
156	3129.000	CHIX	13:36:25
503	3129.000	LSE	13:35:59
174	3129.000	LSE	13:35:59
71	3128.000	BATE	13:34:39
37	3128.000	BATE	13:34:39
137	3128.000	BATE	13:34:39
110	3128.500	BATE	13:34:39
190	3128.500	LSE	13:34:15
538	3128.500	LSE	13:34:15
90	3129.500	CHIX	13:32:56
100	3129.500	CHIX	13:32:56
100	3129.500	CHIX	13:32:56
15	3129.500	CHIX	13:32:56
654	3130.000	LSE	13:32:37
115	3130.000	LSE	13:32:37
20	3130.500	LSE	13:32:33
199	3130.500	LSE	13:32:33
190	3130.000	LSE	13:32:28
48	3128.500	LSE	13:30:25
575	3128.500	LSE	13:30:25
80	3127.500	CHIX	13:29:31
3	3127.500	CHIX	13:29:31
60	3127.500	CHIX	13:29:31
30	3126.500	CHIX	13:28:12
80	3126.500	CHIX	13:28:12
111	3126.500	BATE	13:28:01
112	3126.500	BATE	13:28:01
521	3128.000	LSE	13:27:02
177	3128.000	LSE	13:27:02
117	3128.000	BATE	13:27:02
109	3128.000	BATE	13:27:02
93	3128.500	CHIX	13:27:01
94	3128.500	CHIX	13:27:01
19	3129.000	CHIX	13:27:00
77	3129.000	CHIX	13:27:00
129	3129.000	CHIX	13:26:30
62	3129.500	LSE	13:26:29
657	3129.500	LSE	13:26:29
25	3125.000	BATE	13:21:42
14	3125.000	BATE	13:21:42
16	3125.000	BATE	13:21:42
9	3125.000	BATE	13:21:42
29	3125.000	BATE	13:21:42
66	3125.000	BATE	13:21:42
66	3125.000	BATE	13:21:42
344	3125.500	LSE	13:21:42
393	3125.500	LSE	13:21:42
80	3125.500	CHIX	13:21:42
81	3125.500	CHIX	13:21:42
250	3126.000	LSE	13:21:32
74	3124.500	CHIX	13:19:53
25	3124.500	CHIX	13:19:53
24	3124.500	CHIX	13:19:53
74	3124.500	CHIX	13:19:53
28	3125.500	CHIX	13:19:15
35	3125.500	CHIX	13:19:15
20	3125.500	CHIX	13:19:15
96	3125.000	LSE	13:19:03
542	3125.000	LSE	13:19:03
691	3126.000	LSE	13:17:28
101	3123.500	BATE	13:14:27
667	3125.000	LSE	13:13:27
68	3125.000	LSE	13:13:27
94	3125.500	CHIX	13:13:17
31	3125.500	CHIX	13:13:17
50	3125.500	CHIX	13:13:17
46	3126.500	CHIX	13:13:10
38	3126.500	CHIX	13:13:10
32	3126.500	CHIX	13:13:10
80	3126.500	CHIX	13:13:10
1	3126.500	CHIX	13:13:10
119	3126.000	BATE	13:12:45
508	3127.000	LSE	13:12:15
136	3127.000	LSE	13:12:15
13	3127.000	CHIX	13:11:00
56	3127.000	CHIX	13:11:00
34	3127.000	CHIX	13:11:00
42	3126.500	CHIX	13:10:10
30	3126.500	CHIX	13:10:10
114	3126.000	BATE	13:08:30
135	3126.000	BATE	13:08:30
769	3125.000	LSE	13:07:29
109	3122.500	BATE	13:05:18
5	3123.000	CHIX	13:05:18
91	3123.000	CHIX	13:05:18
542	3123.500	LSE	13:05:03
213	3123.500	LSE	13:05:03
93	3120.500	CHIX	13:03:18
93	3120.500	CHIX	13:03:18
100	3122.000	LSE	13:02:25
633	3122.000	LSE	13:02:25
52	3122.000	BATE	13:01:11
69	3122.000	BATE	13:01:11
84	3122.000	CHIX	13:01:11
80	3123.000	CHIX	13:00:56
84	3123.000	CHIX	13:00:56
242	3123.000	LSE	12:59:40
400	3123.000	LSE	12:59:40
55	3122.000	BATE	12:59:15
102	3121.500	BATE	12:57:45
89	3121.500	CHIX	12:57:45
735	3122.000	LSE	12:57:45
8	3121.500	CHIX	12:56:19
83	3121.500	CHIX	12:56:19
83	3121.500	CHIX	12:56:19
27	3121.500	BATE	12:54:32
81	3121.500	BATE	12:54:32
82	3121.500	CHIX	12:54:32
404	3122.000	LSE	12:54:32
320	3122.000	LSE	12:54:17
25	3122.500	CHIX	12:53:50
107	3122.500	CHIX	12:53:50
116	3120.500	BATE	12:50:50
772	3121.500	LSE	12:50:49
118	3122.000	BATE	12:49:23
90	3123.000	CHIX	12:49:20
54	3123.000	CHIX	12:49:20
36	3123.000	CHIX	12:49:20
725	3123.500	LSE	12:49:20
124	3123.500	BATE	12:49:20
17	3122.500	BATE	12:47:03
93	3123.500	CHIX	12:47:02
689	3124.500	LSE	12:46:44
82	3123.500	CHIX	12:45:35
25	3123.500	CHIX	12:45:35
16	3123.500	CHIX	12:45:35
65	3123.500	CHIX	12:45:18
49	3123.500	CHIX	12:45:18
20	3123.500	CHIX	12:45:18
97	3123.000	CHIX	12:43:02
40	3123.500	BATE	12:43:00
9	3123.500	BATE	12:43:00
74	3123.500	BATE	12:43:00
742	3124.000	LSE	12:43:00
106	3124.000	BATE	12:43:00
106	3124.500	BATE	12:42:53
102	3124.500	BATE	12:42:53
123	3122.500	CHIX	12:41:57
83	3124.000	CHIX	12:41:28
98	3124.000	CHIX	12:41:28
712	3124.000	LSE	12:40:43
719	3123.000	LSE	12:38:40
100	3121.500	CHIX	12:37:23
137	3121.500	CHIX	12:37:23
681	3118.000	LSE	12:35:34
648	3119.000	LSE	12:33:22
80	3118.500	CHIX	12:32:45
79	3120.000	BATE	12:32:36
33	3120.000	BATE	12:32:36
2	3120.000	BATE	12:32:36
83	3120.500	CHIX	12:32:31
107	3120.000	BATE	12:32:31
96	3120.500	CHIX	12:31:08
713	3121.000	LSE	12:31:06
117	3120.500	BATE	12:29:36
87	3121.000	CHIX	12:29:36
678	3122.000	LSE	12:27:45
83	3122.000	CHIX	12:27:45
87	3122.000	CHIX	12:27:45
101	3119.500	BATE	12:26:03
94	3121.000	CHIX	12:25:23
101	3121.500	BATE	12:25:01
591	3122.000	LSE	12:25:01
80	3122.000	LSE	12:25:01
80	3122.000	CHIX	12:24:00
40	3122.000	CHIX	12:24:00
29	3122.000	CHIX	12:23:59
23	3122.000	CHIX	12:23:59
36	3123.000	LSE	12:23:39
127	3123.000	LSE	12:23:39
503	3123.000	LSE	12:23:39
105	3121.000	BATE	12:21:27
5	3122.000	CHIX	12:20:59
27	3122.000	CHIX	12:20:58
52	3122.000	CHIX	12:20:58
107	3124.000	BATE	12:19:58
94	3125.500	CHIX	12:19:56
531	3127.000	LSE	12:19:36
173	3127.000	LSE	12:19:36
99	3124.500	CHIX	12:17:48
550	3126.000	LSE	12:17:18
115	3126.000	LSE	12:17:18
89	3127.500	CHIX	12:16:07
113	3129.000	BATE	12:14:57
98	3130.000	CHIX	12:14:57
100	3132.000	BATE	12:14:23
86	3132.500	CHIX	12:14:22
59	3132.500	CHIX	12:14:22
27	3132.500	CHIX	12:14:22
583	3133.000	LSE	12:14:21
110	3133.000	LSE	12:14:08
118	3134.000	CHIX	12:12:18
628	3135.000	LSE	12:11:54
120	3135.000	BATE	12:11:54
154	3135.000	BATE	12:11:54
47	3136.000	BATE	12:11:54
93	3136.500	CHIX	12:11:23
258	3137.500	LSE	12:10:38
7	3135.000	CHIX	12:10:07
88	3132.500	CHIX	12:09:17
85	3132.000	CHIX	12:09:17
94	3132.000	CHIX	12:08:24
691	3132.500	LSE	12:08:21
616	3129.500	LSE	12:06:24
14	3129.500	LSE	12:06:24
80	3129.500	LSE	12:06:22
106	3127.000	BATE	12:03:31
94	3128.000	CHIX	12:03:21
55	3129.000	LSE	12:03:19
328	3129.000	LSE	12:03:19
373	3129.000	LSE	12:03:19
26	3129.500	CHIX	12:02:50
49	3129.500	CHIX	12:02:50
106	3129.000	BATE	12:02:29
97	3130.500	CHIX	12:02:09
91	3132.000	LSE	12:02:01
622	3132.000	LSE	12:02:01
90	3128.500	CHIX	12:00:39
104	3130.000	BATE	12:00:11
99	3129.500	CHIX	12:00:11
104	3130.000	BATE	12:00:11
104	3130.000	CHIX	12:00:11
12	3130.000	CHIX	12:00:11
85	3131.500	CHIX	12:00:01
221	3131.500	LSE	12:00:01
266	3131.500	LSE	12:00:01
282	3131.500	LSE	12:00:01
119	3131.000	BATE	12:00:01
108	3131.000	BATE	11:59:35
66	3131.000	BATE	11:59:35
14	3131.000	BATE	11:59:35
38	3131.000	BATE	11:59:35
367	3130.000	LSE	11:58:08
277	3130.000	LSE	11:58:08
99	3130.000	LSE	11:58:08
96	3127.000	CHIX	11:56:02
91	3129.500	CHIX	11:55:57
763	3131.500	LSE	11:55:54
87	3128.500	CHIX	11:53:47
741	3129.000	LSE	11:52:14
91	3130.000	CHIX	11:52:02
88	3130.500	CHIX	11:51:41
98	3133.500	CHIX	11:50:16
630	3134.000	LSE	11:50:16
7	3134.000	BATE	11:47:55
117	3134.000	BATE	11:47:53
88	3134.000	CHIX	11:47:53
684	3136.500	LSE	11:47:05
108	3137.000	BATE	11:46:47
91	3138.500	CHIX	11:46:43
6	3138.500	CHIX	11:46:43
79	3138.500	CHIX	11:46:37
43	3138.500	BATE	11:44:27
77	3138.500	BATE	11:44:21
161	3138.500	BATE	11:44:21
5	3139.500	CHIX	11:44:21
82	3139.500	CHIX	11:44:15
80	3140.000	CHIX	11:44:12
12	3140.000	CHIX	11:44:12
627	3141.000	LSE	11:44:09
91	3137.500	CHIX	11:41:24
564	3139.000	LSE	11:41:24
210	3139.000	LSE	11:41:24
8	3136.500	CHIX	11:39:36
72	3136.500	CHIX	11:39:34
40	3136.500	CHIX	11:39:34
56	3136.500	CHIX	11:39:34
759	3136.000	LSE	11:38:18
83	3137.000	CHIX	11:36:52
90	3137.500	BATE	11:36:49
46	3138.500	CHIX	11:36:36
38	3138.500	CHIX	11:36:36
103	3139.000	BATE	11:35:35
105	3139.000	BATE	11:35:35
77	3139.500	LSE	11:35:35
623	3139.500	LSE	11:35:35
98	3140.500	CHIX	11:34:35
124	3140.500	CHIX	11:34:35
95	3140.500	CHIX	11:34:35
622	3135.500	LSE	11:33:10
682	3124.500	LSE	11:30:52
11	3120.500	CHIX	11:30:24
84	3120.500	CHIX	11:30:24
85	3120.500	CHIX	11:30:24
113	3116.000	BATE	11:28:40
88	3116.500	CHIX	11:28:40
123	3120.000	BATE	11:28:12
110	3120.000	BATE	11:28:12
112	3120.500	BATE	11:28:10
456	3123.500	LSE	11:28:04
227	3123.500	LSE	11:28:04
96	3128.500	CHIX	11:27:20
414	3145.000	LSE	11:26:25
219	3145.000	LSE	11:26:25
105	3128.000	CHIX	11:24:04
208	3129.000	LSE	11:24:03
441	3129.000	LSE	11:24:03
90	3117.000	CHIX	11:22:42
771	3117.500	LSE	11:22:42
80	3117.000	CHIX	11:22:42
8	3118.000	LSE	11:22:14
48	3115.000	CHIX	11:19:46
97	3115.000	CHIX	11:19:45
103	3115.000	BATE	11:19:45
629	3116.000	LSE	11:19:28
7	3115.500	BATE	11:18:03
115	3115.500	BATE	11:18:02
70	3116.000	BATE	11:18:02
32	3116.000	BATE	11:18:02
103	3116.000	BATE	11:18:02
85	3116.500	CHIX	11:18:02
736	3116.500	LSE	11:18:02
85	3116.000	CHIX	11:16:05
46	3116.000	CHIX	11:16:05
52	3116.000	CHIX	11:16:05
83	3116.000	CHIX	11:16:05
92	3116.000	CHIX	11:13:52
742	3116.500	LSE	11:13:52
107	3114.500	LSE	11:12:01
244	3114.500	LSE	11:12:01
280	3114.500	LSE	11:12:01
80	3114.500	CHIX	11:12:01
88	3115.000	CHIX	11:11:18
99	3115.000	CHIX	11:11:18
90	3115.000	CHIX	11:11:18
8	3115.500	BATE	11:11:18
110	3115.500	BATE	11:11:18
110	3115.500	BATE	11:11:16
725	3116.500	LSE	11:09:45
21	3116.000	CHIX	11:08:13
55	3116.000	CHIX	11:08:12
21	3116.000	CHIX	11:08:12
636	3118.500	LSE	11:08:08
116	3111.500	BATE	11:05:45
27	3111.500	CHIX	11:05:45
29	3111.500	CHIX	11:05:45
43	3111.500	CHIX	11:05:45
772	3112.000	LSE	11:05:45
49	3112.500	BATE	11:04:45
33	3112.500	BATE	11:04:45
35	3112.500	BATE	11:04:45
116	3112.500	BATE	11:04:45
98	3112.500	CHIX	11:04:45
726	3115.500	LSE	11:03:35
93	3115.000	CHIX	11:02:35
86	3114.500	CHIX	11:02:35
97	3115.000	CHIX	11:02:35
93	3114.000	CHIX	11:01:02
654	3115.000	LSE	11:00:51
114	3114.500	BATE	10:58:19
118	3114.500	BATE	10:58:19
82	3115.000	CHIX	10:58:19
647	3115.000	LSE	10:58:19
96	3115.000	CHIX	10:58:19
92	3116.000	CHIX	10:57:59
296	3115.000	LSE	10:57:05
347	3115.000	LSE	10:57:05
95	3115.000	LSE	10:56:33
15	3115.000	CHIX	10:53:38
66	3115.000	CHIX	10:53:37
116	3117.000	BATE	10:53:04
450	3118.000	LSE	10:52:29
45	3118.000	LSE	10:52:29
225	3118.000	LSE	10:52:29
94	3118.500	CHIX	10:51:51
248	3120.000	LSE	10:51:37
103	3119.500	BATE	10:51:29
89	3120.500	CHIX	10:51:19
258	3121.000	LSE	10:50:32
17	3121.000	BATE	10:50:32
100	3121.000	BATE	10:50:32
54	3121.000	CHIX	10:50:32
28	3121.000	CHIX	10:50:32
94	3120.500	CHIX	10:49:17
33	3121.000	LSE	10:49:17
600	3121.000	LSE	10:49:17
113	3117.500	BATE	10:47:21
90	3117.500	CHIX	10:47:21
655	3118.500	LSE	10:47:21
85	3117.000	CHIX	10:45:00
92	3117.500	CHIX	10:45:00
92	3117.500	CHIX	10:45:00
742	3117.500	LSE	10:45:00
112	3118.500	BATE	10:42:19
105	3119.000	BATE	10:42:13
53	3119.000	CHIX	10:42:13
32	3119.000	CHIX	10:42:13
88	3120.000	CHIX	10:42:01
116	3121.000	LSE	10:41:57
144	3121.000	LSE	10:41:57
144	3121.000	LSE	10:41:57
250	3121.000	LSE	10:41:57
85	3121.000	LSE	10:41:57
107	3116.000	BATE	10:38:32
93	3116.000	CHIX	10:38:32
699	3118.000	LSE	10:38:03
96	3118.000	CHIX	10:38:03
10	3119.000	BATE	10:36:16
88	3118.500	CHIX	10:36:16
100	3119.000	BATE	10:36:16
714	3119.000	LSE	10:36:16
103	3119.000	BATE	10:36:16
120	3119.000	CHIX	10:36:16
130	3119.000	BATE	10:36:16
2	3119.000	BATE	10:36:16
83	3119.500	CHIX	10:35:54
22	3120.000	CHIX	10:35:47
1	3120.000	CHIX	10:34:32
785	3119.500	LSE	10:34:21
638	3119.000	LSE	10:31:58
86	3119.000	CHIX	10:31:58
90	3119.500	BATE	10:30:18
99	3119.500	CHIX	10:30:18
84	3119.000	CHIX	10:30:18
134	3120.000	LSE	10:28:03
390	3120.000	LSE	10:28:03
69	3120.000	LSE	10:28:03
69	3120.000	LSE	10:28:03
123	3122.000	BATE	10:28:03
97	3123.000	CHIX	10:28:02
96	3123.000	CHIX	10:27:13
148	3123.500	BATE	10:27:13
130	3124.000	BATE	10:27:05
115	3125.000	BATE	10:27:05
99	3126.000	CHIX	10:27:05
82	3126.000	CHIX	10:27:05
679	3126.500	LSE	10:27:05
660	3121.000	LSE	10:25:27
104	3120.500	CHIX	10:25:27
8	3119.000	CHIX	10:24:36
90	3118.000	CHIX	10:23:34
54	3118.000	CHIX	10:23:34
679	3118.500	LSE	10:21:52
80	3118.500	CHIX	10:21:50
84	3119.000	CHIX	10:21:50
3	3119.000	CHIX	10:21:37
772	3116.000	LSE	10:19:04
97	3114.000	BATE	10:18:25
19	3114.000	BATE	10:18:25
27	3114.500	CHIX	10:17:59
64	3114.500	CHIX	10:17:59
80	3115.500	CHIX	10:17:50
126	3115.500	BATE	10:17:50
762	3115.500	LSE	10:17:50
82	3115.000	CHIX	10:17:50
308	3115.500	LSE	10:17:50
426	3115.500	LSE	10:17:50
111	3115.000	BATE	10:17:50
94	3115.500	CHIX	10:17:50
93	3112.000	CHIX	10:13:29
56	3113.000	BATE	10:13:28
47	3113.000	BATE	10:13:28
18	3113.000	BATE	10:13:28
630	3114.000	LSE	10:13:28
92	3114.000	CHIX	10:13:28
80	3115.500	CHIX	10:11:31
165	3115.500	CHIX	10:11:31
373	3115.500	LSE	10:10:33
317	3115.500	LSE	10:10:33
221	3115.000	LSE	10:10:20
98	3115.000	CHIX	10:09:20
114	3115.500	BATE	10:08:44
54	3116.000	BATE	10:08:44
31	3116.000	BATE	10:08:44
11	3116.000	BATE	10:08:44
20	3116.000	BATE	10:08:44
683	3117.000	LSE	10:08:44
85	3117.000	CHIX	10:08:44
88	3117.000	CHIX	10:08:44
625	3115.000	LSE	10:06:11
54	3114.000	BATE	10:05:14
50	3114.000	BATE	10:05:14
81	3115.000	CHIX	10:05:14
638	3117.000	LSE	10:04:03
96	3117.000	CHIX	10:04:03
92	3118.500	CHIX	10:03:12
106	3118.500	BATE	10:03:12
90	3118.500	CHIX	10:03:12
12	3118.500	BATE	10:03:12
136	3119.500	LSE	10:03:10
586	3119.500	LSE	10:03:10
58	3120.000	CHIX	10:02:41
23	3120.000	CHIX	10:02:41
214	3120.000	LSE	10:02:38
107	3117.000	BATE	10:01:02
110	3117.500	BATE	09:59:57
84	3117.500	CHIX	09:59:57
126	3117.500	BATE	09:59:57
87	3117.500	CHIX	09:59:57
175	3118.500	LSE	09:58:34
256	3118.500	LSE	09:58:34
280	3118.500	LSE	09:58:34
112	3118.500	CHIX	09:58:34
99	3119.000	CHIX	09:58:33
5	3119.000	CHIX	09:58:14
732	3118.500	LSE	09:57:34
8	3116.000	CHIX	09:56:07
85	3116.000	CHIX	09:56:07
197	3116.000	BATE	09:54:57
110	3116.500	BATE	09:54:57
81	3116.500	CHIX	09:54:57
7	3117.000	CHIX	09:54:25
639	3116.000	LSE	09:54:00
112	3116.000	BATE	09:53:38
665	3114.500	LSE	09:52:50
82	3109.500	CHIX	09:50:51
89	3109.500	CHIX	09:50:24
90	3109.500	CHIX	09:50:24
92	3110.500	CHIX	09:50:10
748	3111.000	LSE	09:50:10
7	3109.500	CHIX	09:49:09
98	3109.500	CHIX	09:48:12
133	3109.500	BATE	09:48:12
92	3110.500	CHIX	09:47:49
83	3110.500	LSE	09:47:49
547	3110.500	LSE	09:47:49
198	3107.000	LSE	09:45:30
485	3107.000	LSE	09:45:30
95	3105.500	CHIX	09:44:40
96	3106.000	CHIX	09:43:26
12	3107.000	LSE	09:43:26
673	3107.000	LSE	09:43:26
16	3105.000	LSE	09:42:35
5	3105.000	LSE	09:42:35
85	3107.000	CHIX	09:41:50
84	3108.500	CHIX	09:41:29
100	3108.500	BATE	09:41:29
86	3108.500	BATE	09:41:29
34	3108.500	BATE	09:41:29
103	3108.500	BATE	09:41:29
745	3109.500	LSE	09:40:32
81	3108.500	CHIX	09:39:49
84	3109.500	CHIX	09:38:34
85	3109.500	CHIX	09:38:34
771	3110.000	LSE	09:38:34
104	3108.500	BATE	09:37:03
88	3111.000	CHIX	09:36:40
86	3109.500	CHIX	09:35:40
280	3110.000	LSE	09:35:39
338	3110.000	LSE	09:35:39
8	3110.000	LSE	09:35:39
732	3108.500	LSE	09:33:02
95	3108.000	CHIX	09:33:02
123	3111.000	BATE	09:32:14
104	3111.500	BATE	09:32:10
86	3112.000	CHIX	09:32:10
31	3112.500	CHIX	09:32:03
58	3112.500	CHIX	09:32:03
772	3113.000	LSE	09:31:01
92	3112.000	CHIX	09:29:50
672	3112.500	LSE	09:29:50
99	3114.000	CHIX	09:29:40
61	3114.500	BATE	09:28:46
44	3114.500	BATE	09:28:46
113	3115.000	BATE	09:28:45
113	3116.000	BATE	09:27:45
11	3116.000	BATE	09:27:45
98	3116.500	CHIX	09:27:42
633	3117.000	LSE	09:27:42
82	3116.500	CHIX	09:26:35
46	3117.000	CHIX	09:26:35
47	3117.000	CHIX	09:26:35
724	3118.500	LSE	09:26:15
97	3117.000	CHIX	09:24:32
88	3117.000	CHIX	09:24:32
736	3118.500	LSE	09:23:40
250	3117.000	LSE	09:22:59
119	3117.500	BATE	09:22:44
96	3117.500	CHIX	09:22:44
92	3117.500	CHIX	09:22:44
89	3117.500	CHIX	09:22:44
117	3117.500	BATE	09:22:44
633	3119.000	LSE	09:21:13
659	3117.500	LSE	09:19:57
11	3119.500	CHIX	09:18:50
84	3119.500	CHIX	09:18:50
116	3119.500	BATE	09:18:50
106	3119.500	BATE	09:18:50
93	3119.500	CHIX	09:18:50
137	3119.500	BATE	09:18:50
94	3119.500	CHIX	09:18:50
713	3118.500	LSE	09:17:15
93	3118.500	CHIX	09:16:05
736	3119.500	LSE	09:16:05
93	3119.000	CHIX	09:16:05
78	3120.000	LSE	09:15:35
31	3117.000	CHIX	09:13:34
65	3117.000	CHIX	09:13:32
101	3118.000	BATE	09:13:31
103	3118.500	CHIX	09:13:31
142	3118.000	BATE	09:13:31
716	3118.500	LSE	09:13:31
86	3118.500	CHIX	09:13:31
116	3119.000	CHIX	09:13:05
696	3119.500	LSE	09:12:45
240	3116.000	LSE	09:11:05
250	3116.500	LSE	09:11:05
209	3117.000	LSE	09:11:05
101	3116.000	CHIX	09:11:05
103	3116.000	BATE	09:08:44
270	3117.500	LSE	09:08:44
333	3117.500	LSE	09:08:44
126	3117.500	LSE	09:08:44
120	3117.500	BATE	09:08:44
108	3118.000	CHIX	09:08:16
250	3118.000	LSE	09:08:16
130	3118.000	CHIX	09:08:04
113	3113.500	BATE	09:06:02
87	3113.500	CHIX	09:06:02
106	3113.500	BATE	09:06:02
24	3113.500	CHIX	09:06:02
19	3113.500	CHIX	09:06:02
699	3113.500	LSE	09:06:02
51	3113.500	CHIX	09:06:02
712	3114.000	LSE	09:04:59
117	3113.500	CHIX	09:03:59
100	3113.500	CHIX	09:03:59
104	3113.500	BATE	09:03:59
699	3116.500	LSE	09:02:51
84	3118.500	CHIX	09:02:03
51	3119.000	LSE	09:02:03
600	3119.000	LSE	09:02:03
81	3119.500	CHIX	09:01:19
119	3120.000	BATE	09:01:19
100	3120.500	BATE	09:00:43
21	3120.500	BATE	09:00:43
13	3121.000	CHIX	09:00:41
80	3121.000	CHIX	09:00:41
132	3122.000	BATE	09:00:41
96	3122.000	BATE	09:00:41
720	3122.500	LSE	09:00:41
90	3122.000	CHIX	09:00:41
21	3122.000	BATE	09:00:41
4	3122.500	CHIX	09:00:41
21	3122.500	CHIX	09:00:41
65	3122.500	CHIX	09:00:41
13	3119.500	CHIX	08:58:43
77	3119.500	CHIX	08:58:43
763	3120.000	LSE	08:58:43
96	3120.000	CHIX	08:58:43
93	3119.000	CHIX	08:56:42
84	3119.500	CHIX	08:56:40
714	3122.000	LSE	08:56:24
605	3116.500	LSE	08:55:02
130	3116.500	LSE	08:55:02
123	3115.500	BATE	08:53:22
101	3115.500	BATE	08:53:22
59	3116.000	CHIX	08:53:12
35	3116.000	CHIX	08:53:12
94	3116.000	CHIX	08:53:12
764	3117.500	LSE	08:53:04
158	3117.500	CHIX	08:53:04
127	3117.500	BATE	08:53:04
89	3118.500	CHIX	08:52:43
86	3112.000	CHIX	08:51:12
760	3112.500	LSE	08:51:04
688	3110.500	LSE	08:49:55
6	3110.000	CHIX	08:48:37
108	3110.000	BATE	08:48:01
5	3111.500	CHIX	08:47:54
92	3111.500	CHIX	08:47:54
89	3111.500	CHIX	08:47:54
113	3112.000	BATE	08:47:36
99	3112.000	CHIX	08:47:36
34	3115.000	LSE	08:46:55
210	3115.000	LSE	08:46:55
250	3114.500	LSE	08:46:55
80	3115.000	LSE	08:46:55
100	3115.000	LSE	08:46:55
103	3116.000	BATE	08:46:42
117	3116.000	CHIX	08:46:42
192	3116.000	BATE	08:46:42
202	3118.500	CHIX	08:46:34
744	3114.000	LSE	08:45:22
238	3109.500	LSE	08:43:47
528	3109.500	LSE	08:43:47
82	3108.000	CHIX	08:42:56
90	3108.000	CHIX	08:42:56
86	3108.500	CHIX	08:41:57
86	3108.500	BATE	08:41:57
28	3108.500	BATE	08:41:57
646	3109.000	LSE	08:41:45
62	3106.000	CHIX	08:40:14
32	3106.000	CHIX	08:40:14
649	3106.500	LSE	08:40:14
99	3106.000	CHIX	08:40:14
647	3107.000	LSE	08:40:10
14	3105.000	BATE	08:38:02
88	3105.000	BATE	08:38:02
96	3105.500	CHIX	08:38:02
120	3105.000	BATE	08:38:02
38	3105.500	CHIX	08:38:02
54	3105.500	CHIX	08:38:02
91	3105.500	CHIX	08:38:02
634	3108.000	LSE	08:37:35
114	3108.000	BATE	08:37:10
113	3108.000	BATE	08:37:10
84	3109.000	CHIX	08:35:49
88	3109.000	CHIX	08:35:49
174	3112.000	LSE	08:35:37
393	3112.000	LSE	08:35:37
200	3111.500	LSE	08:35:37
723	3109.500	LSE	08:34:39
96	3107.500	CHIX	08:33:51
9	3109.500	BATE	08:33:47
40	3109.500	BATE	08:33:47
45	3109.500	BATE	08:33:47
20	3109.500	BATE	08:33:47
90	3109.500	BATE	08:33:47
15	3109.500	BATE	08:33:47
51	3110.500	CHIX	08:33:37
100	3110.500	CHIX	08:33:37
86	3111.500	CHIX	08:33:27
591	3112.500	LSE	08:33:20
129	3112.500	LSE	08:33:20
219	3108.000	LSE	08:31:33
451	3108.000	LSE	08:31:33
89	3107.500	CHIX	08:30:49
83	3107.500	CHIX	08:30:49
7	3107.500	CHIX	08:30:49
76	3107.500	CHIX	08:30:49
735	3111.000	LSE	08:29:53
96	3107.500	CHIX	08:28:59
117	3108.500	BATE	08:28:51
100	3108.500	BATE	08:28:51
354	3110.500	LSE	08:28:42
380	3110.500	LSE	08:28:42
96	3107.000	CHIX	08:27:18
159	3107.500	BATE	08:27:17
122	3108.500	CHIX	08:27:16
109	3108.500	BATE	08:27:16
114	3109.000	BATE	08:27:16
91	3110.000	CHIX	08:27:16
86	3110.000	CHIX	08:27:16
206	3109.000	LSE	08:25:46
250	3108.500	LSE	08:25:46
200	3108.000	LSE	08:25:46
631	3108.000	LSE	08:25:46
85	3100.000	CHIX	08:24:24
83	3100.000	CHIX	08:24:24
772	3102.000	LSE	08:24:05
114	3103.000	BATE	08:23:53
105	3103.000	BATE	08:23:53
97	3103.500	CHIX	08:23:53
657	3106.000	LSE	08:23:44
100	3099.500	CHIX	08:22:41
16	3099.500	CHIX	08:22:41
679	3101.500	LSE	08:22:17
94	3097.500	CHIX	08:21:12
81	3100.500	CHIX	08:20:51
17	3100.500	CHIX	08:20:51
113	3102.000	BATE	08:20:44
97	3105.000	CHIX	08:20:32
573	3109.000	LSE	08:20:08
200	3109.000	LSE	08:20:08
23	3105.500	CHIX	08:19:47
98	3104.500	CHIX	08:19:08
48	3108.000	BATE	08:19:01
27	3108.000	BATE	08:19:01
28	3108.000	BATE	08:19:01
95	3108.500	CHIX	08:19:01
701	3109.500	LSE	08:18:49
80	3116.500	CHIX	08:18:03
631	3116.000	LSE	08:18:03
113	3119.000	BATE	08:17:19
90	3123.000	CHIX	08:17:09
723	3126.000	LSE	08:16:57
114	3129.500	BATE	08:16:28
2	3131.000	CHIX	08:16:15
14	3131.000	CHIX	08:16:15
80	3131.000	CHIX	08:16:15
83	3131.000	CHIX	08:16:15
13	3131.500	BATE	08:16:13
110	3131.500	BATE	08:16:13
90	3132.000	CHIX	08:16:08
54	3132.000	CHIX	08:16:08
28	3132.000	CHIX	08:16:08
222	3133.500	LSE	08:15:47
250	3133.500	LSE	08:15:47
200	3133.000	LSE	08:15:47
96	3132.000	CHIX	08:15:09
735	3137.000	LSE	08:14:43
104	3135.500	BATE	08:13:40
91	3137.500	CHIX	08:13:36
655	3142.000	LSE	08:13:36
118	3141.500	BATE	08:13:36
123	3142.000	BATE	08:13:36
125	3142.000	CHIX	08:13:36
784	3143.500	LSE	08:13:36
85	3144.000	CHIX	08:13:36
87	3144.000	CHIX	08:13:36
98	3144.000	CHIX	08:13:11
33	3137.500	BATE	08:12:09
78	3137.500	BATE	08:12:09
91	3138.500	CHIX	08:12:00
126	3138.000	BATE	08:12:00
684	3140.500	LSE	08:11:33
89	3135.000	CHIX	08:10:43
7	3135.000	CHIX	08:10:43
116	3136.000	BATE	08:10:43
83	3136.000	CHIX	08:10:43
743	3138.000	LSE	08:10:42
148	3133.500	CHIX	08:09:56
687	3133.000	LSE	08:09:28
678	3129.500	LSE	08:08:56
90	3127.000	CHIX	08:07:57
80	3127.000	BATE	08:07:57
25	3127.000	BATE	08:07:57
83	3127.000	CHIX	08:07:57
81	3127.000	CHIX	08:07:57
101	3127.000	BATE	08:07:57
631	3127.500	LSE	08:07:50
84	3128.000	CHIX	08:07:50
112	3127.000	BATE	08:07:01
111	3127.000	BATE	08:07:01
147	3127.500	CHIX	08:07:01
56	3127.500	LSE	08:06:59
583	3127.500	LSE	08:06:59
97	3128.500	CHIX	08:06:43
771	3129.000	LSE	08:05:46
156	3127.500	CHIX	08:05:23
706	3137.000	LSE	08:05:01
5	3136.000	BATE	08:04:41
103	3136.000	BATE	08:04:41
100	3136.000	BATE	08:04:30
87	3135.500	CHIX	08:04:25
87	3137.500	CHIX	08:04:23
115	3139.000	BATE	08:04:09
123	3139.000	BATE	08:04:09
91	3140.000	CHIX	08:04:06
108	3141.000	BATE	08:04:06
693	3141.000	LSE	08:04:06
99	3141.000	CHIX	08:04:02
84	3141.000	CHIX	08:04:02
688	3141.000	LSE	08:04:00
14	3141.500	CHIX	08:03:57
77	3141.500	CHIX	08:03:57
237	3129.500	LSE	08:02:47
427	3129.500	LSE	08:02:47
138	3129.500	CHIX	08:02:47
192	3129.000	CHIX	08:02:47
102	3129.000	CHIX	08:02:47
114	3128.500	BATE	08:02:47
1032	3129.500	LSE	08:02:47
114	3129.000	BATE	08:02:47
108	3129.000	LSE	08:01:43
86	3127.500	CHIX	08:01:43
644	3129.000	LSE	08:01:43
209	3127.500	CHIX	08:01:43
700	3116.000	LSE	08:00:59
769	3117.500	LSE	08:00:41

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

POSDFLFFLXLLBBV

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53