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

16th Jun 2022 07:00

RNS Number : 0439P

British American Tobacco PLC

16 June 2022

British American Tobacco p.l.c.

16 June 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	15 June 2022
Number of ordinary shares of 25 pence each purchased:	540,000
Highest price paid per share (pence):	3600.50p
Lowest price paid per share (pence):	3523.50p
Volume weighted average price paid per share (pence):	3572.9903p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 194,610,229 of its shares in Treasury. The Company has 2,262,172,542 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 15 June 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	15/06/2022	370,000	3,573.4414	LSE
British American Tobacco p.l.c.	GB0002875804	15/06/2022	120,000	3,572.0783	CHIX
British American Tobacco p.l.c.	GB0002875804	15/06/2022	50,000	3,571.8413	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
6	3582.000	LSE	16:14:08
34	3582.000	LSE	16:14:08
1	3582.000	LSE	16:14:08
6	3582.000	LSE	16:14:08
22	3582.000	LSE	16:14:08
252	3582.000	LSE	16:14:08
29	3582.000	LSE	16:14:08
111	3581.500	LSE	16:13:59
100	3581.500	LSE	16:13:50
215	3581.500	LSE	16:13:50
118	3581.500	LSE	16:13:50
319	3582.500	CHIX	16:13:37
76	3582.500	CHIX	16:13:37
10	3582.500	CHIX	16:13:37
332	3583.000	LSE	16:13:20
250	3583.000	LSE	16:13:19
1	3583.000	LSE	16:13:18
22	3582.500	BATE	16:13:04
200	3582.500	BATE	16:13:04
103	3582.500	BATE	16:13:03
108	3582.500	BATE	16:13:03
603	3583.000	LSE	16:12:52
364	3583.000	CHIX	16:12:52
47	3583.500	LSE	16:12:40
1	3583.500	LSE	16:12:40
55	3583.500	LSE	16:12:40
59	3583.500	LSE	16:12:40
56	3583.500	LSE	16:12:40
184	3583.500	LSE	16:12:40
247	3583.500	LSE	16:12:40
204	3583.500	LSE	16:12:40
68	3583.500	LSE	16:12:40
117	3583.000	BATE	16:12:22
126	3583.500	LSE	16:12:22
480	3583.500	LSE	16:12:21
229	3583.500	CHIX	16:12:21
200	3583.500	CHIX	16:12:21
100	3583.500	CHIX	16:12:21
7	3583.000	BATE	16:12:04
112	3583.000	BATE	16:12:04
6	3583.000	BATE	16:12:04
124	3583.000	BATE	16:12:04
303	3583.500	LSE	16:11:56
156	3583.500	LSE	16:11:44
77	3583.500	LSE	16:11:36
436	3586.000	LSE	16:11:15
88	3586.000	LSE	16:11:15
595	3586.500	CHIX	16:11:13
311	3586.500	LSE	16:11:13
191	3586.500	LSE	16:11:04
373	3586.500	LSE	16:11:02
145	3586.500	LSE	16:11:02
315	3586.000	LSE	16:10:03
90	3586.000	LSE	16:10:03
149	3586.000	LSE	16:10:02
480	3586.500	LSE	16:10:01
31	3586.500	LSE	16:09:38
414	3587.000	CHIX	16:09:38
83	3587.000	CHIX	16:09:31
81	3587.000	CHIX	16:09:23
54	3588.500	LSE	16:09:02
250	3588.500	LSE	16:09:02
21	3588.500	BATE	16:09:02
100	3588.500	BATE	16:09:01
66	3588.500	BATE	16:09:01
34	3588.500	BATE	16:09:01
100	3588.500	BATE	16:09:01
97	3588.500	BATE	16:09:01
131	3588.500	BATE	16:09:01
99	3588.500	BATE	16:09:01
57	3589.000	LSE	16:09:01
138	3589.000	LSE	16:09:01
200	3589.000	LSE	16:09:01
136	3589.000	LSE	16:09:01
229	3589.000	CHIX	16:09:01
300	3589.000	CHIX	16:09:01
499	3589.000	LSE	16:09:01
202	3588.500	LSE	16:08:36
113	3588.500	BATE	16:08:22
96	3588.500	LSE	16:08:12
102	3588.500	LSE	16:08:11
5	3588.500	LSE	16:08:11
19	3588.500	LSE	16:08:11
138	3588.500	LSE	16:08:11
245	3588.500	LSE	16:08:11
599	3588.000	LSE	16:07:45
15	3588.000	LSE	16:07:39
1	3588.000	LSE	16:07:38
242	3588.000	LSE	16:07:38
46	3588.000	LSE	16:07:38
119	3588.000	LSE	16:07:38
20	3588.000	LSE	16:07:38
44	3587.500	LSE	16:07:35
167	3587.000	LSE	16:07:08
31	3586.500	LSE	16:07:07
209	3586.500	CHIX	16:07:05
100	3586.500	CHIX	16:07:05
235	3586.500	CHIX	16:07:05
262	3587.000	LSE	16:06:55
6	3587.000	LSE	16:06:55
43	3587.000	LSE	16:06:54
13	3587.000	LSE	16:06:18
24	3587.000	LSE	16:06:18
230	3587.000	LSE	16:06:18
231	3587.000	LSE	16:06:18
21	3587.000	LSE	16:06:18
118	3587.500	LSE	16:06:11
138	3587.500	LSE	16:06:11
190	3587.500	LSE	16:06:11
136	3587.500	LSE	16:06:11
414	3587.500	LSE	16:06:11
3	3587.500	CHIX	16:06:08
27	3587.500	CHIX	16:06:08
53	3587.500	CHIX	16:05:50
104	3587.500	CHIX	16:05:38
247	3587.500	CHIX	16:05:31
149	3587.500	CHIX	16:05:30
59	3587.500	CHIX	16:05:30
8	3587.500	CHIX	16:05:30
139	3587.500	LSE	16:05:25
25	3587.500	CHIX	16:05:25
582	3588.500	LSE	16:05:12
496	3588.500	LSE	16:05:12
48	3588.500	LSE	16:05:07
5	3588.500	LSE	16:04:29
359	3588.500	LSE	16:04:29
200	3588.500	LSE	16:04:28
655	3588.500	LSE	16:04:12
682	3588.500	CHIX	16:04:12
11	3589.000	BATE	16:04:06
76	3589.000	BATE	16:04:06
246	3589.000	BATE	16:03:54
6	3589.000	BATE	16:03:53
94	3589.000	BATE	16:03:53
200	3589.000	BATE	16:03:53
56	3589.000	BATE	16:03:53
398	3590.000	LSE	16:03:32
218	3590.000	LSE	16:03:32
34	3591.500	LSE	16:03:19
180	3591.500	LSE	16:03:19
140	3591.500	LSE	16:03:19
200	3591.500	LSE	16:03:19
136	3591.500	LSE	16:03:19
553	3591.500	LSE	16:03:19
641	3591.500	CHIX	16:03:19
19	3591.500	LSE	16:03:04
315	3590.500	LSE	16:02:21
200	3590.500	LSE	16:02:21
593	3591.500	LSE	16:02:21
479	3592.500	LSE	16:01:58
28	3592.500	LSE	16:01:54
32	3592.500	LSE	16:01:54
60	3592.500	LSE	16:01:54
76	3593.000	CHIX	16:01:29
509	3593.000	CHIX	16:01:29
359	3594.000	LSE	16:01:15
245	3594.000	LSE	16:01:15
130	3594.500	LSE	16:01:06
138	3594.500	LSE	16:01:06
136	3594.500	LSE	16:01:06
200	3594.500	LSE	16:01:06
607	3594.500	LSE	16:01:06
679	3595.000	BATE	16:00:18
701	3595.500	CHIX	16:00:17
573	3595.500	LSE	16:00:17
230	3596.000	CHIX	16:00:14
41	3596.000	CHIX	16:00:14
138	3596.000	LSE	16:00:13
136	3596.000	LSE	16:00:13
200	3596.000	LSE	16:00:13
200	3596.000	LSE	16:00:07
403	3595.000	CHIX	15:59:44
494	3595.000	LSE	15:59:42
200	3595.000	CHIX	15:59:42
35	3595.000	LSE	15:59:42
1144	3595.000	LSE	15:59:42
252	3595.000	LSE	15:59:39
317	3594.000	LSE	15:58:33
161	3594.000	LSE	15:58:33
38	3594.000	LSE	15:58:33
1	3594.000	LSE	15:58:33
98	3594.000	LSE	15:58:25
38	3594.000	LSE	15:58:23
17	3594.000	LSE	15:58:23
45	3594.000	LSE	15:58:23
1	3594.000	LSE	15:58:23
30	3594.000	LSE	15:58:23
25	3594.000	LSE	15:58:23
592	3594.000	LSE	15:57:59
210	3594.000	LSE	15:57:59
457	3594.000	LSE	15:57:59
222	3594.000	CHIX	15:57:56
8	3594.000	LSE	15:57:56
230	3594.000	CHIX	15:57:56
146	3594.000	CHIX	15:57:56
106	3594.000	BATE	15:57:56
230	3594.000	BATE	15:57:56
230	3594.000	BATE	15:57:56
106	3594.000	BATE	15:57:56
609	3594.000	LSE	15:57:03
505	3594.000	LSE	15:56:33
593	3594.000	CHIX	15:56:33
92	3593.500	LSE	15:56:05
52	3593.500	LSE	15:56:05
230	3593.500	LSE	15:56:03
230	3593.500	LSE	15:56:03
52	3593.500	LSE	15:56:03
230	3593.500	LSE	15:56:03
230	3593.500	LSE	15:56:02
230	3593.500	LSE	15:56:02
245	3593.500	LSE	15:55:49
235	3593.000	LSE	15:55:44
24	3593.000	LSE	15:55:44
145	3593.000	LSE	15:55:44
353	3593.000	LSE	15:55:44
658	3593.500	CHIX	15:55:13
808	3593.500	LSE	15:55:13
521	3593.000	LSE	15:54:49
55	3593.000	LSE	15:54:45
454	3591.500	BATE	15:53:31
16	3591.500	BATE	15:53:31
116	3591.500	BATE	15:53:31
48	3591.500	BATE	15:53:31
6	3591.500	BATE	15:53:31
157	3592.500	LSE	15:53:24
462	3592.500	LSE	15:53:24
93	3593.000	LSE	15:53:06
136	3593.000	LSE	15:53:06
200	3593.000	LSE	15:53:06
190	3593.000	LSE	15:53:06
544	3593.000	LSE	15:53:06
243	3593.000	CHIX	15:53:06
387	3593.000	CHIX	15:53:06
8	3592.500	LSE	15:52:43
6	3592.500	LSE	15:52:43
192	3591.500	LSE	15:51:59
230	3591.500	LSE	15:51:59
132	3591.500	LSE	15:51:59
598	3592.000	LSE	15:51:26
572	3594.000	CHIX	15:51:02
521	3594.000	LSE	15:51:01
26	3594.500	LSE	15:50:35
47	3594.500	LSE	15:50:35
26	3594.500	LSE	15:50:35
230	3594.500	LSE	15:50:35
161	3594.500	LSE	15:50:34
28	3594.500	LSE	15:50:34
43	3596.000	LSE	15:50:28
414	3596.000	LSE	15:50:28
112	3596.000	LSE	15:50:28
384	3596.500	LSE	15:50:27
175	3596.500	LSE	15:50:27
84	3597.000	BATE	15:49:31
226	3597.000	BATE	15:49:29
329	3597.000	BATE	15:49:29
398	3597.500	CHIX	15:49:28
80	3597.500	LSE	15:49:28
251	3597.500	CHIX	15:49:28
468	3597.500	LSE	15:49:28
138	3598.000	LSE	15:49:00
136	3598.000	LSE	15:49:00
200	3598.000	LSE	15:49:00
580	3597.500	LSE	15:49:00
464	3597.500	LSE	15:48:43
70	3597.500	LSE	15:48:43
128	3598.000	CHIX	15:48:32
253	3598.000	CHIX	15:48:30
200	3598.000	CHIX	15:48:28
265	3597.500	CHIX	15:48:07
40	3598.000	LSE	15:48:04
498	3598.000	LSE	15:48:04
128	3597.000	CHIX	15:47:26
578	3597.000	LSE	15:47:26
6	3598.000	LSE	15:46:57
200	3598.000	LSE	15:46:57
138	3598.000	LSE	15:46:57
136	3598.000	LSE	15:46:57
21	3598.000	LSE	15:46:57
691	3597.500	LSE	15:46:57
616	3598.000	CHIX	15:46:28
113	3598.000	LSE	15:46:28
479	3598.000	LSE	15:46:28
1	3598.000	LSE	15:46:28
13	3598.000	BATE	15:46:24
13	3598.000	BATE	15:46:24
100	3598.000	BATE	15:46:24
100	3598.000	BATE	15:46:24
42	3598.000	BATE	15:46:24
45	3598.000	BATE	15:46:07
300	3598.000	BATE	15:45:51
8	3598.500	LSE	15:45:49
606	3598.500	LSE	15:45:49
612	3598.500	LSE	15:45:49
300	3596.500	BATE	15:45:06
261	3596.500	CHIX	15:45:04
218	3597.000	LSE	15:45:02
618	3596.000	LSE	15:44:18
410	3596.500	LSE	15:44:00
175	3596.500	LSE	15:44:00
604	3596.500	LSE	15:43:00
419	3596.500	CHIX	15:43:00
246	3596.500	CHIX	15:43:00
420	3596.500	LSE	15:42:38
184	3596.500	LSE	15:42:38
511	3596.500	LSE	15:42:00
178	3597.000	LSE	15:41:57
383	3597.000	LSE	15:41:57
360	3596.500	LSE	15:41:31
168	3596.500	LSE	15:41:31
695	3597.500	CHIX	15:41:21
610	3597.500	LSE	15:40:48
118	3598.500	BATE	15:40:21
134	3598.500	BATE	15:40:21
319	3598.500	BATE	15:40:21
94	3598.500	BATE	15:40:21
544	3599.000	LSE	15:40:18
560	3599.000	LSE	15:40:18
75	3599.000	CHIX	15:40:18
223	3599.000	CHIX	15:40:18
299	3599.000	CHIX	15:40:18
27	3599.500	LSE	15:39:49
118	3599.500	LSE	15:39:49
138	3599.500	LSE	15:39:49
200	3599.500	LSE	15:39:49
136	3599.500	LSE	15:39:49
933	3599.500	LSE	15:39:49
221	3597.000	LSE	15:38:25
327	3597.000	LSE	15:38:25
634	3597.500	CHIX	15:38:20
570	3598.000	LSE	15:37:55
502	3598.500	LSE	15:37:44
509	3598.000	LSE	15:37:30
134	3598.500	LSE	15:36:32
300	3598.500	LSE	15:36:30
92	3598.500	LSE	15:36:30
26	3598.500	LSE	15:36:29
3	3598.500	LSE	15:36:28
578	3599.000	BATE	15:36:23
67	3599.000	CHIX	15:36:23
185	3599.000	CHIX	15:36:19
403	3599.000	CHIX	15:36:19
547	3599.000	LSE	15:36:17
597	3599.000	LSE	15:36:17
356	3599.000	LSE	15:35:59
223	3599.000	LSE	15:35:59
174	3599.500	CHIX	15:35:58
532	3599.500	CHIX	15:35:58
502	3598.500	LSE	15:35:19
202	3598.500	LSE	15:35:19
151	3598.500	BATE	15:35:19
135	3598.500	BATE	15:35:19
219	3599.000	LSE	15:35:16
85	3599.000	LSE	15:35:16
136	3598.500	LSE	15:34:59
190	3598.500	LSE	15:34:59
605	3598.500	LSE	15:34:59
100	3596.000	CHIX	15:34:05
100	3596.000	CHIX	15:34:05
31	3596.000	CHIX	15:34:05
69	3596.000	CHIX	15:34:05
25	3596.000	LSE	15:34:02
70	3596.000	CHIX	15:34:01
100	3596.000	LSE	15:34:01
51	3596.000	LSE	15:34:00
326	3596.000	LSE	15:34:00
222	3596.000	LSE	15:34:00
31	3596.000	CHIX	15:34:00
346	3596.000	LSE	15:33:58
42	3596.000	CHIX	15:33:54
585	3596.500	LSE	15:33:13
514	3596.500	LSE	15:33:13
584	3596.000	LSE	15:32:34
274	3594.000	CHIX	15:31:33
430	3594.000	CHIX	15:31:32
589	3595.000	LSE	15:31:30
459	3596.000	LSE	15:31:09
38	3596.000	LSE	15:31:09
38	3596.000	LSE	15:31:09
33	3596.000	LSE	15:31:09
33	3596.000	LSE	15:31:09
10	3596.000	LSE	15:31:09
572	3597.500	LSE	15:30:52
512	3597.500	LSE	15:30:52
122	3597.500	BATE	15:30:52
165	3597.500	BATE	15:30:52
373	3597.500	BATE	15:30:52
173	3597.000	LSE	15:30:22
594	3597.000	CHIX	15:30:22
329	3597.000	LSE	15:30:22
586	3597.000	LSE	15:30:22
50	3597.000	CHIX	15:30:22
5	3597.000	CHIX	15:30:22
22	3597.500	LSE	15:30:12
1	3597.500	LSE	15:30:12
52	3595.500	CHIX	15:29:35
183	3595.500	CHIX	15:29:35
731	3595.500	LSE	15:29:16
136	3596.000	LSE	15:29:15
200	3596.000	LSE	15:29:15
138	3596.000	LSE	15:29:15
219	3596.000	LSE	15:29:07
386	3596.000	LSE	15:29:07
560	3594.500	LSE	15:28:23
556	3594.500	CHIX	15:28:23
1	3594.500	CHIX	15:28:21
50	3594.500	CHIX	15:28:21
101	3594.500	CHIX	15:28:21
200	3591.500	BATE	15:27:38
604	3592.000	LSE	15:27:19
100	3591.500	BATE	15:27:07
100	3591.500	BATE	15:27:07
100	3591.500	BATE	15:27:07
536	3592.000	LSE	15:27:02
65	3592.000	LSE	15:26:52
566	3592.500	LSE	15:26:52
540	3592.500	LSE	15:26:17
184	3592.500	CHIX	15:26:17
100	3592.500	CHIX	15:26:17
380	3592.500	CHIX	15:26:17
100	3592.500	LSE	15:26:17
22	3593.000	LSE	15:26:09
65	3593.000	LSE	15:26:09
619	3594.500	LSE	15:25:06
582	3595.500	LSE	15:25:03
144	3596.000	LSE	15:24:36
225	3596.000	LSE	15:24:36
234	3596.000	LSE	15:24:36
365	3596.000	LSE	15:24:36
231	3596.000	LSE	15:24:36
140	3596.000	BATE	15:24:36
133	3596.000	CHIX	15:24:36
493	3596.000	CHIX	15:24:36
50	3596.000	BATE	15:24:35
100	3596.000	BATE	15:24:35
100	3596.000	BATE	15:24:35
127	3596.500	LSE	15:24:27
136	3596.500	LSE	15:24:27
345	3596.500	LSE	15:24:27
100	3596.000	BATE	15:24:20
100	3596.000	BATE	15:24:20
76	3596.000	BATE	15:24:20
617	3595.500	LSE	15:23:19
173	3595.500	LSE	15:23:00
325	3595.500	LSE	15:23:00
591	3596.500	CHIX	15:22:24
498	3597.000	LSE	15:22:20
529	3597.500	LSE	15:22:18
136	3598.000	LSE	15:22:17
200	3598.000	LSE	15:22:17
10	3598.000	LSE	15:22:17
732	3598.000	LSE	15:22:17
568	3598.500	LSE	15:22:17
709	3598.000	CHIX	15:22:17
15	3596.000	LSE	15:21:42
205	3594.000	LSE	15:20:48
156	3594.000	LSE	15:20:48
234	3594.000	LSE	15:20:42
369	3594.500	LSE	15:20:20
134	3594.500	LSE	15:20:20
28	3594.500	LSE	15:20:20
63	3594.500	LSE	15:20:19
525	3595.000	CHIX	15:20:00
49	3595.000	CHIX	15:20:00
28	3595.000	CHIX	15:20:00
386	3595.000	BATE	15:20:00
100	3595.000	BATE	15:19:51
76	3595.000	BATE	15:19:51
76	3595.000	BATE	15:19:51
260	3595.500	LSE	15:19:43
5	3595.500	LSE	15:19:36
95	3595.500	LSE	15:19:36
95	3595.500	LSE	15:19:36
90	3595.500	LSE	15:19:36
398	3595.500	LSE	15:19:30
128	3595.500	LSE	15:19:25
390	3595.500	LSE	15:18:35
177	3595.500	LSE	15:18:35
585	3597.000	LSE	15:18:23
580	3597.500	LSE	15:18:06
677	3598.000	CHIX	15:18:00
133	3598.500	LSE	15:18:00
606	3598.500	LSE	15:18:00
200	3598.500	LSE	15:17:59
209	3598.500	LSE	15:17:59
291	3598.500	LSE	15:17:59
168	3598.500	LSE	15:17:58
149	3598.500	LSE	15:17:58
30	3599.000	LSE	15:17:37
181	3599.000	CHIX	15:17:37
587	3599.000	LSE	15:17:37
106	3599.000	LSE	15:17:37
456	3599.000	LSE	15:17:37
23	3599.000	LSE	15:17:37
72	3599.000	LSE	15:17:37
509	3599.000	CHIX	15:17:37
100	3594.500	LSE	15:16:04
648	3595.000	BATE	15:15:56
74	3595.500	LSE	15:15:28
184	3595.500	LSE	15:15:28
200	3595.500	LSE	15:15:28
138	3595.500	LSE	15:15:28
594	3595.500	LSE	15:15:28
579	3596.500	LSE	15:14:51
6	3596.500	LSE	15:14:51
516	3595.500	LSE	15:14:24
188	3596.500	LSE	15:14:06
626	3596.500	CHIX	15:14:06
64	3596.500	CHIX	15:14:06
90	3596.500	LSE	15:14:03
100	3596.500	LSE	15:14:03
100	3596.500	LSE	15:14:03
105	3596.500	LSE	15:14:03
553	3597.000	LSE	15:14:02
345	3598.000	LSE	15:13:42
18	3598.000	LSE	15:13:42
196	3598.000	LSE	15:13:42
612	3599.500	LSE	15:12:59
497	3600.000	CHIX	15:12:59
57	3600.000	CHIX	15:12:59
149	3600.000	CHIX	15:12:59
300	3600.000	LSE	15:12:59
230	3600.000	LSE	15:12:59
603	3600.000	LSE	15:12:59
180	3600.500	LSE	15:12:39
138	3600.500	LSE	15:12:39
147	3600.000	LSE	15:12:27
416	3597.000	LSE	15:11:32
87	3597.000	LSE	15:11:32
10	3597.000	LSE	15:11:31
21	3597.000	LSE	15:11:31
233	3597.000	BATE	15:11:31
252	3597.000	BATE	15:11:31
52	3597.000	BATE	15:11:31
138	3597.500	LSE	15:11:30
94	3597.500	LSE	15:11:30
86	3597.500	LSE	15:11:30
285	3597.500	LSE	15:11:30
103	3597.000	BATE	15:11:30
27	3597.000	BATE	15:11:30
227	3597.500	CHIX	15:11:29
205	3597.500	CHIX	15:11:29
75	3597.500	CHIX	15:11:29
75	3597.500	CHIX	15:11:29
39	3597.500	CHIX	15:11:21
616	3597.500	LSE	15:11:21
4	3597.500	CHIX	15:11:21
180	3598.000	LSE	15:11:08
138	3598.000	LSE	15:11:08
200	3598.000	LSE	15:11:08
665	3597.500	LSE	15:10:42
117	3596.500	LSE	15:09:35
103	3596.500	LSE	15:09:35
300	3596.500	LSE	15:09:35
187	3597.000	CHIX	15:09:25
70	3597.000	CHIX	15:09:25
93	3597.000	CHIX	15:09:24
36	3597.000	CHIX	15:09:24
90	3597.000	LSE	15:09:23
510	3597.000	LSE	15:09:23
303	3597.000	CHIX	15:09:23
613	3596.000	LSE	15:08:33
359	3597.000	CHIX	15:08:31
516	3597.000	LSE	15:08:31
100	3597.000	LSE	15:08:31
606	3597.000	LSE	15:08:06
222	3597.000	CHIX	15:08:06
498	3597.500	LSE	15:08:05
629	3597.500	BATE	15:08:05
109	3598.000	LSE	15:07:23
258	3598.000	LSE	15:07:23
167	3598.000	LSE	15:07:21
31	3597.500	LSE	15:06:45
491	3597.500	LSE	15:06:45
545	3598.000	LSE	15:06:44
470	3598.000	CHIX	15:06:44
117	3598.000	CHIX	15:06:44
562	3598.500	LSE	15:06:42
157	3596.000	LSE	15:06:03
600	3596.000	LSE	15:05:45
1	3596.000	LSE	15:05:45
615	3597.500	LSE	15:05:14
5	3597.500	BATE	15:05:14
530	3597.500	CHIX	15:05:14
6	3597.500	BATE	15:05:14
370	3597.500	BATE	15:05:13
143	3597.500	CHIX	15:05:13
225	3597.500	BATE	15:05:13
309	3598.000	LSE	15:05:02
192	3598.000	LSE	15:05:02
98	3598.000	LSE	15:05:00
603	3597.500	LSE	15:04:41
175	3597.000	CHIX	15:04:04
32	3597.000	CHIX	15:04:04
777	3597.000	LSE	15:04:04
200	3597.500	LSE	15:04:03
138	3597.500	LSE	15:04:03
605	3597.500	LSE	15:04:02
484	3597.000	CHIX	15:03:52
233	3597.000	LSE	15:03:47
395	3597.500	LSE	15:03:46
138	3597.500	LSE	15:03:46
200	3597.500	LSE	15:03:46
158	3595.500	LSE	15:03:21
43	3595.500	LSE	15:03:21
160	3595.500	LSE	15:03:21
22	3593.500	LSE	15:02:25
355	3594.000	CHIX	15:02:25
135	3594.000	CHIX	15:02:25
99	3594.000	CHIX	15:02:24
182	3594.000	LSE	15:02:24
483	3594.000	LSE	15:02:24
87	3594.000	CHIX	15:02:24
589	3594.500	LSE	15:01:57
450	3595.500	BATE	15:01:31
597	3595.500	LSE	15:01:31
8	3595.500	BATE	15:01:31
28	3595.500	BATE	15:01:31
20	3595.500	BATE	15:01:31
83	3595.500	BATE	15:01:31
696	3596.000	LSE	15:01:30
242	3596.000	LSE	15:01:30
263	3596.000	CHIX	15:01:30
1110	3596.500	LSE	15:01:30
100	3596.000	CHIX	15:01:08
100	3596.000	CHIX	15:01:08
172	3596.000	CHIX	15:01:08
83	3596.000	BATE	15:01:08
130	3596.000	BATE	15:01:08
399	3596.000	BATE	15:01:08
22	3596.000	CHIX	15:00:30
190	3596.000	CHIX	15:00:29
100	3596.000	CHIX	15:00:28
121	3596.000	CHIX	15:00:28
74	3596.000	LSE	15:00:28
134	3596.000	LSE	15:00:28
5	3596.000	CHIX	15:00:28
259	3596.000	CHIX	15:00:28
569	3596.000	LSE	15:00:28
333	3596.000	LSE	15:00:28
104	3595.500	CHIX	14:59:31
427	3595.500	LSE	14:59:28
107	3595.500	LSE	14:59:28
50	3595.500	LSE	14:59:28
298	3595.500	LSE	14:59:15
20	3595.500	CHIX	14:59:14
368	3595.500	LSE	14:59:00
825	3595.500	LSE	14:59:00
277	3595.500	CHIX	14:59:00
187	3595.500	CHIX	14:59:00
804	3596.000	LSE	14:58:34
4	3596.000	LSE	14:58:19
200	3596.000	LSE	14:58:19
118	3596.000	LSE	14:58:19
356	3594.500	LSE	14:57:17
257	3594.500	LSE	14:57:17
442	3594.500	CHIX	14:57:17
248	3594.500	CHIX	14:57:17
553	3595.500	LSE	14:56:48
575	3595.500	CHIX	14:56:48
327	3595.500	BATE	14:56:48
127	3595.500	BATE	14:56:48
227	3595.500	BATE	14:56:48
865	3596.000	LSE	14:56:31
60	3596.000	CHIX	14:56:31
612	3596.000	CHIX	14:56:31
558	3596.500	LSE	14:56:27
240	3596.500	LSE	14:56:27
284	3596.500	LSE	14:56:26
4	3596.500	LSE	14:56:23
155	3596.500	LSE	14:56:05
425	3596.500	LSE	14:56:05
28	3596.500	LSE	14:56:05
463	3591.500	LSE	14:54:14
156	3591.500	LSE	14:54:13
29	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
158	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
12	3591.500	LSE	14:54:13
91	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
102	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
237	3591.500	LSE	14:53:40
274	3591.500	LSE	14:53:40
271	3591.500	CHIX	14:53:40
99	3591.500	LSE	14:53:39
148	3591.500	CHIX	14:53:39
38	3591.500	CHIX	14:53:39
37	3591.500	CHIX	14:53:39
170	3591.500	CHIX	14:53:39
24	3591.500	CHIX	14:53:39
556	3591.500	LSE	14:53:26
643	3591.500	LSE	14:53:26
525	3590.000	BATE	14:52:41
19	3590.000	BATE	14:52:41
581	3590.000	CHIX	14:52:41
51	3590.000	CHIX	14:52:41
51	3590.000	BATE	14:52:41
34	3590.000	BATE	14:52:41
137	3590.500	LSE	14:52:38
78	3590.500	LSE	14:52:38
169	3590.500	LSE	14:52:38
196	3590.500	LSE	14:52:38
502	3589.500	LSE	14:51:42
440	3589.500	LSE	14:51:14
134	3589.500	LSE	14:51:14
520	3589.500	LSE	14:51:14
94	3588.500	LSE	14:50:49
100	3588.500	LSE	14:50:42
49	3588.500	LSE	14:50:38
153	3589.000	CHIX	14:50:38
429	3589.000	BATE	14:50:38
428	3589.000	LSE	14:50:38
83	3589.000	LSE	14:50:38
418	3589.000	LSE	14:50:38
21	3589.000	LSE	14:50:38
552	3589.000	CHIX	14:50:38
129	3589.000	BATE	14:50:38
133	3589.000	BATE	14:50:38
255	3589.500	LSE	14:50:37
159	3589.500	LSE	14:50:37
96	3589.500	LSE	14:50:37
41	3589.000	LSE	14:50:29
588	3589.000	CHIX	14:50:28
110	3589.500	LSE	14:50:24
107	3589.500	LSE	14:50:24
71	3589.000	LSE	14:50:24
110	3589.500	LSE	14:50:17
526	3589.500	LSE	14:50:17
536	3589.500	LSE	14:50:17
592	3585.000	LSE	14:49:14
166	3584.000	LSE	14:48:39
109	3584.000	LSE	14:48:39
713	3584.000	LSE	14:48:39
66	3584.000	LSE	14:48:39
312	3584.500	CHIX	14:48:33
294	3584.500	CHIX	14:48:33
665	3584.500	LSE	14:48:33
109	3583.500	BATE	14:48:05
65	3583.500	BATE	14:48:04
26	3583.500	BATE	14:48:04
33	3583.500	BATE	14:48:04
242	3583.500	CHIX	14:48:04
113	3583.500	BATE	14:48:04
75	3583.500	BATE	14:48:04
100	3583.500	BATE	14:48:04
414	3583.500	CHIX	14:48:04
47	3583.500	BATE	14:48:04
83	3583.500	BATE	14:48:04
63	3584.000	LSE	14:48:04
498	3584.000	LSE	14:48:04
180	3584.000	LSE	14:48:04
808	3584.000	LSE	14:48:04
394	3584.000	LSE	14:48:02
150	3583.500	LSE	14:47:54
549	3582.500	LSE	14:47:26
604	3582.000	LSE	14:46:35
365	3582.000	CHIX	14:46:35
299	3582.000	CHIX	14:46:35
522	3579.500	LSE	14:45:48
163	3580.000	LSE	14:45:34
30	3580.000	LSE	14:45:34
57	3580.500	LSE	14:45:34
460	3580.500	LSE	14:45:34
387	3580.000	LSE	14:45:13
177	3580.500	CHIX	14:45:12
349	3580.500	CHIX	14:45:12
76	3580.500	CHIX	14:45:05
589	3580.500	LSE	14:44:49
358	3581.000	LSE	14:44:42
100	3581.000	LSE	14:44:42
12	3581.000	LSE	14:44:38
88	3581.000	LSE	14:44:38
510	3581.500	LSE	14:44:37
154	3582.000	LSE	14:44:34
430	3582.000	LSE	14:44:27
657	3580.500	LSE	14:44:08
814	3581.000	LSE	14:44:07
614	3581.000	BATE	14:44:07
682	3581.000	CHIX	14:44:07
567	3581.000	LSE	14:43:17
538	3582.500	LSE	14:42:53
181	3584.000	LSE	14:42:44
400	3584.000	LSE	14:42:44
688	3584.500	LSE	14:42:43
706	3584.500	CHIX	14:42:43
219	3584.500	LSE	14:42:22
279	3584.500	LSE	14:42:22
527	3583.000	LSE	14:41:56
138	3583.000	CHIX	14:41:52
448	3583.000	CHIX	14:41:52
85	3582.000	LSE	14:41:28
267	3582.000	LSE	14:41:28
150	3582.000	LSE	14:41:28
109	3582.000	LSE	14:41:28
608	3582.000	BATE	14:41:28
100	3582.000	BATE	14:41:28
34	3582.500	LSE	14:41:21
9	3582.500	LSE	14:41:19
100	3582.500	CHIX	14:41:19
100	3582.500	CHIX	14:41:19
100	3582.500	LSE	14:41:19
100	3582.500	LSE	14:41:19
297	3582.500	LSE	14:41:19
60	3582.500	LSE	14:41:19
37	3582.500	LSE	14:41:19
95	3582.500	LSE	14:41:19
100	3582.500	LSE	14:41:19
100	3582.500	LSE	14:41:19
186	3582.500	LSE	14:41:18
533	3582.500	LSE	14:41:05
26	3582.500	LSE	14:41:03
74	3582.500	LSE	14:41:03
64	3582.500	LSE	14:40:16
66	3582.500	CHIX	14:40:16
400	3582.500	CHIX	14:40:16
26	3582.500	CHIX	14:40:16
63	3582.500	CHIX	14:40:16
63	3582.500	CHIX	14:40:16
100	3582.500	LSE	14:40:16
100	3582.500	LSE	14:40:16
100	3582.500	LSE	14:40:16
100	3582.500	LSE	14:40:16
100	3582.500	LSE	14:40:16
15	3582.500	CHIX	14:40:16
218	3583.000	LSE	14:40:14
590	3583.000	LSE	14:40:14
100	3583.000	LSE	14:40:10
78	3583.000	LSE	14:40:10
100	3583.000	LSE	14:40:10
100	3583.000	LSE	14:40:10
22	3583.000	LSE	14:40:10
100	3583.000	LSE	14:40:10
100	3583.000	LSE	14:40:07
238	3583.000	LSE	14:40:07
698	3583.500	CHIX	14:40:07
596	3584.000	LSE	14:40:06
51	3580.500	LSE	14:39:11
73	3580.500	LSE	14:39:11
100	3580.500	LSE	14:39:10
305	3580.500	LSE	14:39:10
457	3581.500	LSE	14:38:53
152	3581.500	LSE	14:38:53
675	3581.500	BATE	14:38:53
587	3582.000	LSE	14:38:51
109	3581.500	LSE	14:38:27
474	3581.500	LSE	14:38:27
602	3581.500	LSE	14:38:27
677	3581.500	CHIX	14:38:27
35	3581.500	CHIX	14:38:27
67	3581.500	CHIX	14:38:16
87	3581.500	CHIX	14:38:16
20	3581.500	CHIX	14:38:16
283	3581.500	CHIX	14:38:16
35	3581.500	CHIX	14:38:16
61	3581.500	CHIX	14:38:16
2	3582.000	LSE	14:38:13
100	3582.000	LSE	14:38:13
587	3582.000	LSE	14:38:13
120	3582.000	LSE	14:38:13
280	3582.000	LSE	14:38:13
180	3582.000	LSE	14:38:13
23	3582.000	LSE	14:38:13
3	3582.000	LSE	14:38:13
100	3582.000	LSE	14:38:13
100	3582.000	LSE	14:38:10
200	3582.000	LSE	14:38:07
100	3582.000	LSE	14:38:07
109	3582.500	LSE	14:38:03
17	3582.000	LSE	14:37:46
200	3582.500	LSE	14:37:43
109	3582.500	LSE	14:37:43
80	3582.500	LSE	14:37:43
633	3581.500	CHIX	14:37:07
582	3581.500	LSE	14:37:07
271	3579.000	LSE	14:36:28
163	3579.000	LSE	14:36:28
5	3579.500	LSE	14:36:26
526	3579.500	LSE	14:36:26
57	3579.500	BATE	14:36:08
116	3579.500	BATE	14:36:05
206	3579.500	BATE	14:36:05
233	3579.500	BATE	14:36:05
76	3579.500	BATE	14:36:05
110	3581.000	LSE	14:35:58
109	3581.000	LSE	14:35:58
118	3581.000	LSE	14:35:58
200	3581.000	LSE	14:35:58
43	3581.000	LSE	14:35:58
610	3581.000	LSE	14:35:58
463	3581.000	CHIX	14:35:58
202	3581.000	CHIX	14:35:58
110	3581.500	LSE	14:35:48
109	3581.500	LSE	14:35:48
340	3580.500	LSE	14:35:31
237	3580.500	LSE	14:35:31
1	3580.500	LSE	14:35:31
500	3580.500	LSE	14:35:31
53	3580.000	LSE	14:35:10
55	3580.000	LSE	14:35:09
314	3581.500	LSE	14:35:01
100	3581.500	LSE	14:35:01
100	3581.500	LSE	14:35:01
229	3582.500	CHIX	14:34:56
404	3582.500	CHIX	14:34:56
304	3582.500	LSE	14:34:56
200	3582.500	LSE	14:34:56
516	3582.500	LSE	14:34:48
156	3582.500	LSE	14:34:48
596	3583.000	LSE	14:34:48
858	3582.500	LSE	14:34:29
571	3583.000	LSE	14:34:28
682	3583.000	LSE	14:34:28
588	3583.000	BATE	14:34:28
109	3583.500	LSE	14:34:15
106	3583.500	LSE	14:34:15
700	3583.500	CHIX	14:34:15
40	3583.500	LSE	14:33:55
836	3583.500	LSE	14:33:55
893	3581.500	LSE	14:33:41
47	3581.500	CHIX	14:33:41
474	3581.500	CHIX	14:33:41
52	3581.500	LSE	14:33:41
59	3581.500	CHIX	14:33:32
136	3582.000	BATE	14:33:27
468	3582.000	BATE	14:33:27
825	3582.500	LSE	14:33:27
464	3582.500	CHIX	14:33:27
239	3582.500	CHIX	14:33:27
271	3581.000	LSE	14:33:05
125	3581.000	LSE	14:33:05
100	3578.500	CHIX	14:32:37
32	3578.500	CHIX	14:32:32
25	3578.500	CHIX	14:32:31
30	3578.500	CHIX	14:32:31
125	3578.500	CHIX	14:32:31
24	3578.500	CHIX	14:32:31
215	3578.500	LSE	14:32:30
282	3578.500	LSE	14:32:30
6	3578.500	LSE	14:32:30
194	3578.500	LSE	14:32:30
304	3578.500	LSE	14:32:30
51	3578.500	CHIX	14:32:30
334	3580.000	LSE	14:32:06
100	3580.000	LSE	14:32:05
100	3580.000	LSE	14:32:04
22	3580.500	LSE	14:32:03
365	3580.500	LSE	14:32:03
192	3580.500	LSE	14:32:03
547	3581.000	LSE	14:31:41
487	3581.500	CHIX	14:31:41
109	3581.500	CHIX	14:31:41
509	3582.500	LSE	14:31:36
704	3582.500	LSE	14:31:36
263	3583.000	LSE	14:31:35
363	3583.000	LSE	14:31:35
11	3583.000	BATE	14:31:35
110	3583.500	LSE	14:31:35
109	3583.500	LSE	14:31:35
666	3583.000	BATE	14:31:35
612	3583.500	CHIX	14:31:35
532	3582.000	LSE	14:31:01
456	3583.000	LSE	14:30:45
110	3583.000	LSE	14:30:45
384	3583.000	LSE	14:30:45
101	3583.000	CHIX	14:30:45
325	3583.000	LSE	14:30:45
560	3583.000	LSE	14:30:44
294	3583.000	CHIX	14:30:44
192	3583.000	CHIX	14:30:44
270	3583.000	LSE	14:30:44
220	3582.500	LSE	14:30:22
36	3581.000	BATE	14:30:01
399	3581.000	BATE	14:30:00
561	3581.000	LSE	14:30:00
2	3582.000	LSE	14:30:00
400	3582.000	LSE	14:30:00
103	3582.000	LSE	14:30:00
183	3582.000	LSE	14:30:00
659	3582.000	LSE	14:30:00
245	3582.000	LSE	14:30:00
256	3582.000	CHIX	14:30:00
130	3582.000	CHIX	14:30:00
271	3582.000	CHIX	14:30:00
680	3581.500	BATE	14:30:00
647	3582.000	LSE	14:30:00
616	3582.000	CHIX	14:30:00
136	3580.000	CHIX	14:29:10
162	3580.000	CHIX	14:28:12
59	3580.000	LSE	14:28:10
232	3580.000	CHIX	14:28:10
578	3580.000	LSE	14:28:10
133	3580.000	CHIX	14:28:10
115	3580.000	LSE	14:28:10
71	3580.000	LSE	14:28:08
606	3580.000	LSE	14:28:01
997	3580.500	LSE	14:27:52
322	3580.500	CHIX	14:27:05
54	3580.500	LSE	14:27:05
258	3580.500	CHIX	14:27:05
99	3580.500	LSE	14:27:05
444	3580.500	LSE	14:27:05
37	3580.500	CHIX	14:27:05
180	3580.500	LSE	14:26:31
112	3578.000	LSE	14:24:45
390	3578.000	BATE	14:24:45
200	3578.000	LSE	14:24:45
200	3578.000	LSE	14:24:45
210	3578.000	BATE	14:24:45
616	3578.000	LSE	14:24:45
623	3578.000	CHIX	14:24:45
100	3577.500	LSE	14:22:40
107	3577.500	LSE	14:22:40
296	3577.500	LSE	14:22:40
516	3578.500	LSE	14:22:35
46	3578.500	LSE	14:22:35
483	3580.000	CHIX	14:21:06
189	3580.000	CHIX	14:21:06
539	3580.000	LSE	14:21:04
200	3579.500	LSE	14:20:17
554	3581.500	LSE	14:19:45
532	3582.500	LSE	14:18:59
665	3582.500	BATE	14:18:59
580	3583.000	LSE	14:18:55
599	3583.000	CHIX	14:18:55
70	3583.000	CHIX	14:18:55
108	3581.500	LSE	14:17:40
466	3581.500	LSE	14:17:40
519	3581.000	LSE	14:16:43
577	3580.000	LSE	14:15:18
52	3580.500	LSE	14:15:07
462	3580.500	LSE	14:15:07
602	3581.000	CHIX	14:15:02
561	3578.500	LSE	14:13:29
96	3578.000	LSE	14:12:42
109	3578.000	LSE	14:12:42
110	3578.000	LSE	14:12:42
200	3578.000	LSE	14:12:42
138	3579.000	LSE	14:12:41
416	3579.000	LSE	14:12:41
300	3578.500	CHIX	14:11:46
229	3578.500	CHIX	14:11:46
597	3578.500	LSE	14:11:46
529	3579.000	LSE	14:10:02
604	3579.500	LSE	14:09:09
641	3579.500	CHIX	14:09:09
597	3579.500	BATE	14:09:09
567	3580.500	LSE	14:08:04
93	3578.500	LSE	14:07:07
21	3578.500	LSE	14:07:07
18	3579.000	LSE	14:07:07
110	3578.500	LSE	14:07:07
200	3578.500	LSE	14:07:07
109	3578.500	LSE	14:07:07
627	3579.500	LSE	14:07:07
692	3580.500	LSE	14:06:29
352	3580.000	LSE	14:05:21
268	3580.000	LSE	14:05:21
641	3580.500	CHIX	14:04:48
11	3580.500	CHIX	14:04:48
591	3578.500	LSE	14:03:42
620	3577.500	CHIX	14:01:01
58	3577.500	CHIX	14:01:01
545	3577.500	LSE	14:00:34
231	3577.000	BATE	14:00:16
231	3577.000	BATE	14:00:16
67	3577.000	BATE	14:00:16
70	3577.000	BATE	14:00:13
509	3578.500	LSE	13:59:25
427	3578.500	CHIX	13:59:25
11	3578.500	CHIX	13:59:25
166	3578.500	CHIX	13:59:25
599	3579.000	LSE	13:59:24
141	3577.500	LSE	13:57:31
420	3577.500	LSE	13:57:31
365	3578.000	LSE	13:57:03
143	3578.000	LSE	13:57:03
495	3578.000	CHIX	13:57:03
101	3578.000	CHIX	13:57:03
604	3576.000	LSE	13:55:44
581	3572.000	LSE	13:53:46
161	3572.500	LSE	13:53:46
390	3572.500	LSE	13:53:46
571	3570.000	BATE	13:51:37
110	3570.000	BATE	13:51:37
26	3570.000	BATE	13:51:37
575	3570.000	CHIX	13:51:37
618	3570.000	LSE	13:51:27
170	3569.000	LSE	13:50:50
135	3568.500	LSE	13:50:50
150	3568.500	LSE	13:50:50
109	3569.000	LSE	13:50:50
26	3569.000	LSE	13:50:50
496	3569.000	LSE	13:50:50
100	3569.000	LSE	13:50:50
545	3565.500	LSE	13:49:02
12	3565.500	LSE	13:49:02
76	3566.000	CHIX	13:48:43
546	3566.000	LSE	13:48:43
573	3566.000	CHIX	13:48:43
498	3564.500	LSE	13:45:33
509	3565.500	LSE	13:45:33
228	3565.500	LSE	13:44:53
38	3565.500	LSE	13:44:53
125	3565.500	LSE	13:44:53
73	3565.500	LSE	13:44:53
53	3565.500	LSE	13:44:53
57	3565.500	LSE	13:44:53
591	3565.500	BATE	13:44:53
386	3566.000	LSE	13:44:14
122	3566.000	LSE	13:44:14
277	3566.000	CHIX	13:44:14
357	3566.000	CHIX	13:44:01
321	3564.500	CHIX	13:41:29
338	3564.500	CHIX	13:41:29
11	3564.500	CHIX	13:41:29
400	3565.000	LSE	13:41:19
165	3565.000	LSE	13:41:19
610	3565.500	LSE	13:41:08
33	3566.000	LSE	13:38:47
530	3566.000	LSE	13:38:47
612	3566.000	CHIX	13:37:42
113	3566.000	LSE	13:37:42
411	3566.000	LSE	13:37:42
482	3567.000	LSE	13:36:27
27	3567.000	LSE	13:36:27
28	3567.000	LSE	13:36:27
287	3566.500	LSE	13:35:45
15	3566.500	LSE	13:35:45
265	3566.500	LSE	13:35:45
509	3567.500	LSE	13:34:45
659	3567.000	BATE	13:34:45
680	3567.500	CHIX	13:34:45
173	3566.000	LSE	13:33:27
412	3566.000	LSE	13:33:27
1	3567.000	LSE	13:32:06
108	3567.000	LSE	13:32:06
452	3567.000	LSE	13:32:06
18	3567.000	LSE	13:32:06
688	3567.000	CHIX	13:32:06
511	3567.000	LSE	13:32:06
512	3567.500	LSE	13:31:38
593	3561.000	LSE	13:30:17
508	3562.000	LSE	13:30:00
612	3561.500	BATE	13:30:00
606	3562.500	CHIX	13:28:38
552	3564.000	LSE	13:28:10
25	3564.000	LSE	13:28:04
16	3564.000	LSE	13:28:02
502	3564.500	LSE	13:27:52
174	3564.500	LSE	13:27:52
200	3563.500	LSE	13:25:17
48	3563.500	LSE	13:25:17
280	3563.500	LSE	13:25:17
30	3564.500	CHIX	13:24:36
194	3564.500	CHIX	13:24:15
87	3564.500	CHIX	13:24:15
43	3564.500	CHIX	13:24:15
20	3564.500	CHIX	13:24:15
84	3564.500	CHIX	13:24:15
153	3564.500	CHIX	13:24:15
600	3565.000	LSE	13:24:15
448	3567.500	LSE	13:23:07
25	3567.500	LSE	13:22:43
49	3567.500	LSE	13:22:43
587	3570.500	CHIX	13:21:34
26	3570.500	LSE	13:21:25
568	3570.500	LSE	13:21:25
556	3571.000	LSE	13:19:15
575	3574.500	LSE	13:18:01
497	3578.000	LSE	13:16:23
194	3579.000	BATE	13:16:02
35	3579.000	BATE	13:16:02
17	3579.000	BATE	13:16:02
32	3579.000	BATE	13:16:02
18	3579.000	BATE	13:16:02
13	3579.000	BATE	13:16:02
34	3579.000	BATE	13:16:02
29	3579.000	BATE	13:16:02
51	3579.000	BATE	13:16:02
280	3579.000	BATE	13:15:58
415	3581.500	LSE	13:14:41
112	3581.500	LSE	13:14:41
43	3581.500	LSE	13:14:41
37	3581.500	LSE	13:14:41
701	3581.500	CHIX	13:14:16
509	3580.000	LSE	13:13:38
149	3580.000	LSE	13:12:26
408	3580.000	LSE	13:12:26
323	3583.000	CHIX	13:11:01
131	3583.000	CHIX	13:11:01
485	3583.000	LSE	13:11:01
25	3583.000	LSE	13:11:01
118	3583.000	CHIX	13:11:01
65	3583.000	CHIX	13:11:01
26	3582.000	LSE	13:10:27
26	3582.000	LSE	13:10:25
25	3582.000	LSE	13:10:23
223	3582.000	LSE	13:10:19
570	3581.500	LSE	13:08:03
416	3581.000	LSE	13:06:34
164	3581.000	LSE	13:06:34
543	3584.000	LSE	13:04:24
401	3584.500	BATE	13:04:19
35	3584.500	BATE	13:04:19
21	3584.500	BATE	13:04:19
116	3584.500	BATE	13:04:19
530	3585.000	LSE	13:04:19
57	3585.500	CHIX	13:04:18
574	3585.500	CHIX	13:04:18
591	3583.000	LSE	13:02:48
606	3583.000	LSE	13:02:19
439	3579.500	LSE	13:00:31
135	3579.500	LSE	13:00:31
635	3580.000	CHIX	13:00:28
50	3580.000	LSE	13:00:28
287	3580.000	LSE	13:00:28
25	3580.000	LSE	13:00:16
152	3580.000	LSE	12:59:25
60	3580.000	LSE	12:58:05
581	3582.000	BATE	12:57:43
2	3582.000	BATE	12:57:43
64	3582.500	LSE	12:57:43
57	3582.500	LSE	12:57:43
490	3582.500	LSE	12:57:43
421	3582.500	CHIX	12:57:43
239	3582.500	CHIX	12:57:43
125	3580.500	LSE	12:55:34
31	3580.500	LSE	12:55:34
186	3580.500	LSE	12:55:34
138	3580.500	LSE	12:55:34
18	3580.500	LSE	12:55:34
615	3579.000	LSE	12:53:48
525	3578.000	LSE	12:52:36
69	3577.500	LSE	12:52:04
56	3577.500	LSE	12:52:04
141	3577.500	LSE	12:52:04
25	3577.500	LSE	12:52:04
154	3577.500	LSE	12:52:04
113	3577.500	LSE	12:52:04
357	3577.000	LSE	12:49:22
470	3577.000	CHIX	12:49:22
171	3577.000	LSE	12:49:22
174	3577.000	CHIX	12:49:22
99	3578.000	LSE	12:48:04
380	3578.000	LSE	12:48:04
75	3578.000	LSE	12:48:04
25	3578.000	LSE	12:48:00
3	3578.500	LSE	12:47:54
295	3578.500	LSE	12:47:54
205	3578.500	LSE	12:47:54
212	3579.000	LSE	12:46:28
448	3579.000	LSE	12:46:28
599	3578.500	CHIX	12:45:17
599	3578.500	BATE	12:45:17
617	3578.500	LSE	12:45:17
74	3578.500	BATE	12:45:17
643	3577.000	CHIX	12:42:05
322	3575.000	LSE	12:40:42
177	3575.000	LSE	12:40:42
53	3575.500	LSE	12:39:27
79	3575.500	LSE	12:39:27
420	3575.500	LSE	12:39:27
257	3576.000	LSE	12:39:10
9	3576.000	LSE	12:39:01
300	3576.000	LSE	12:38:36
38	3575.500	LSE	12:36:56
385	3575.500	LSE	12:36:56
285	3575.500	CHIX	12:36:56
314	3575.500	CHIX	12:36:56
165	3575.500	LSE	12:36:38
590	3573.000	LSE	12:35:44
773	3574.500	LSE	12:35:17
255	3574.000	LSE	12:33:17
263	3574.000	LSE	12:33:17
707	3574.000	BATE	12:33:17
679	3574.000	CHIX	12:33:17
540	3569.000	LSE	12:28:23
168	3571.000	LSE	12:25:58
285	3571.000	LSE	12:25:58
61	3571.000	LSE	12:25:58
543	3572.000	LSE	12:25:58
2	3572.000	CHIX	12:25:58
622	3572.000	CHIX	12:25:58
381	3571.000	LSE	12:22:39
236	3571.000	LSE	12:22:39
505	3569.500	LSE	12:21:20
553	3569.500	LSE	12:21:20
591	3569.500	CHIX	12:21:20
540	3570.000	LSE	12:19:16
584	3570.000	BATE	12:19:16
582	3570.000	CHIX	12:19:16
166	3570.500	LSE	12:17:51
392	3570.500	LSE	12:17:50
108	3570.500	LSE	12:17:50
474	3570.500	LSE	12:17:50
14	3570.500	LSE	12:17:25
532	3567.500	LSE	12:13:05
702	3567.500	CHIX	12:13:05
26	3567.500	LSE	12:13:05
25	3567.500	LSE	12:13:01
26	3567.500	LSE	12:12:52
442	3567.500	LSE	12:12:23
111	3567.000	LSE	12:08:48
17	3567.000	LSE	12:08:48
140	3567.000	LSE	12:08:48
180	3567.000	LSE	12:08:48
69	3567.000	LSE	12:08:48
95	3567.500	BATE	12:07:32
24	3567.500	BATE	12:07:32
531	3567.500	BATE	12:07:32
612	3568.000	CHIX	12:07:30
500	3568.000	LSE	12:07:30
18	3568.000	LSE	12:07:30
100	3568.000	LSE	12:07:02
229	3564.000	LSE	12:05:01
293	3564.000	LSE	12:05:01
597	3565.000	LSE	12:03:56
670	3565.500	LSE	12:03:16
623	3565.500	CHIX	12:03:16
21	3565.000	LSE	12:01:09
17	3565.000	LSE	12:01:09
481	3565.000	LSE	12:01:09
677	3565.500	CHIX	12:00:16
494	3565.500	LSE	12:00:16
43	3565.500	LSE	12:00:16
87	3565.500	LSE	11:58:01
410	3565.500	LSE	11:58:00
289	3566.500	LSE	11:58:00
79	3566.500	LSE	11:58:00
50	3566.500	LSE	11:58:00
280	3566.500	LSE	11:58:00
60	3567.000	BATE	11:58:00
142	3567.000	BATE	11:58:00
360	3567.000	BATE	11:58:00
50	3567.000	BATE	11:58:00
1	3567.000	BATE	11:58:00
46	3567.000	BATE	11:58:00
651	3567.500	LSE	11:58:00
86	3567.500	CHIX	11:58:00
613	3567.500	CHIX	11:58:00
558	3566.000	LSE	11:53:38
46	3566.000	LSE	11:53:38
513	3567.500	LSE	11:52:35
29	3567.500	LSE	11:52:25
469	3568.000	LSE	11:52:08
48	3568.000	LSE	11:52:08
568	3572.500	LSE	11:52:08
615	3572.500	CHIX	11:52:08
528	3572.000	LSE	11:49:32
536	3569.500	LSE	11:48:53
79	3572.500	LSE	11:47:44
500	3572.500	LSE	11:47:44
15	3574.500	BATE	11:47:26
96	3574.500	BATE	11:47:26
37	3574.500	BATE	11:47:26
104	3574.500	BATE	11:47:26
84	3574.500	BATE	11:47:26
105	3574.500	BATE	11:47:26
176	3574.500	BATE	11:47:26
489	3574.000	LSE	11:46:23
1	3574.000	LSE	11:46:23
104	3574.000	LSE	11:46:23
397	3574.500	LSE	11:46:06
110	3574.500	LSE	11:45:25
10	3575.500	LSE	11:44:40
150	3575.500	LSE	11:44:40
140	3575.500	LSE	11:44:40
142	3575.500	LSE	11:44:40
36	3576.000	CHIX	11:44:40
675	3576.000	CHIX	11:44:40
90	3575.500	LSE	11:44:26
509	3577.500	LSE	11:42:38
81	3579.500	LSE	11:41:22
300	3579.500	LSE	11:41:22
186	3579.500	LSE	11:41:22
604	3580.500	LSE	11:40:32
392	3580.500	CHIX	11:40:32
60	3580.500	CHIX	11:40:32
144	3580.500	CHIX	11:40:32
37	3580.500	CHIX	11:40:32
251	3578.000	BATE	11:38:19
81	3578.000	BATE	11:38:19
264	3578.000	BATE	11:38:19
506	3578.500	LSE	11:38:16
93	3578.500	CHIX	11:37:04
155	3578.500	CHIX	11:37:04
569	3578.500	LSE	11:37:04
34	3578.500	CHIX	11:36:37
7	3578.500	CHIX	11:36:37
400	3578.500	CHIX	11:36:37
10	3578.500	CHIX	11:36:37
309	3577.500	LSE	11:34:02
16	3577.500	LSE	11:34:02
251	3577.500	LSE	11:33:42
606	3578.500	LSE	11:32:03
459	3575.500	CHIX	11:30:14
529	3575.500	LSE	11:30:14
22	3575.500	CHIX	11:30:14
68	3575.500	LSE	11:30:14
171	3575.500	CHIX	11:30:14
27	3575.000	LSE	11:29:52
5	3575.000	LSE	11:29:51
192	3575.000	LSE	11:29:50
108	3575.000	LSE	11:29:50
25	3575.000	LSE	11:29:33
35	3575.000	LSE	11:29:32
190	3575.000	LSE	11:29:32
1	3575.000	LSE	11:28:53
256	3576.000	LSE	11:27:04
280	3576.000	LSE	11:27:04
2	3575.500	LSE	11:26:10
138	3576.000	CHIX	11:24:34
501	3576.500	LSE	11:24:32
49	3576.000	CHIX	11:23:59
323	3576.000	CHIX	11:23:53
200	3576.000	CHIX	11:23:53
400	3576.000	BATE	11:23:53
273	3576.000	BATE	11:23:42
553	3577.000	LSE	11:23:42
534	3575.000	LSE	11:22:08
422	3577.500	LSE	11:20:27
119	3577.500	LSE	11:20:27
19	3577.500	LSE	11:20:27
529	3577.500	LSE	11:20:04
47	3577.500	CHIX	11:20:04
622	3577.500	CHIX	11:20:04
161	3577.000	LSE	11:18:06
19	3577.000	LSE	11:18:06
349	3577.000	LSE	11:18:06
57	3576.500	LSE	11:17:15
137	3576.500	LSE	11:16:41
70	3576.500	LSE	11:16:28
95	3576.500	LSE	11:16:28
42	3576.500	LSE	11:16:28
103	3576.500	LSE	11:16:28
564	3577.500	CHIX	11:15:12
70	3577.500	CHIX	11:15:12
342	3578.500	LSE	11:15:05
180	3578.500	LSE	11:15:05
504	3579.500	LSE	11:13:45
364	3579.500	BATE	11:13:45
334	3579.500	BATE	11:13:45
232	3581.000	LSE	11:12:31
355	3581.000	LSE	11:12:31
121	3578.500	LSE	11:11:06
431	3578.500	LSE	11:11:06
748	3578.500	LSE	11:10:52
47	3578.500	LSE	11:10:52
708	3578.500	CHIX	11:10:52
393	3579.000	LSE	11:10:20
462	3579.000	LSE	11:10:20
60	3579.500	LSE	11:10:05
524	3579.500	LSE	11:10:05
557	3577.000	LSE	11:08:25
605	3577.000	LSE	11:08:25
86	3575.000	LSE	11:08:01
17	3575.000	LSE	11:08:01
44	3575.000	LSE	11:08:01
716	3576.000	LSE	11:07:48
593	3576.000	CHIX	11:07:48
151	3575.000	LSE	11:07:18
72	3575.000	LSE	11:07:18
53	3575.500	LSE	11:07:02
635	3575.500	LSE	11:07:02
499	3576.000	LSE	11:05:16
413	3577.000	LSE	11:05:02
77	3577.000	LSE	11:05:02
104	3577.000	LSE	11:05:02
179	3574.500	LSE	11:04:02
324	3574.500	LSE	11:04:01
425	3576.000	LSE	11:03:50
194	3576.000	LSE	11:03:50
559	3577.000	LSE	11:03:42
181	3577.500	LSE	11:03:28
563	3577.500	LSE	11:03:28
292	3578.500	LSE	11:03:26
604	3578.500	LSE	11:03:26
259	3578.500	LSE	11:03:26
315	3575.500	CHIX	11:02:05
320	3575.500	CHIX	11:02:05
166	3577.000	BATE	11:02:02
470	3577.000	BATE	11:02:02
546	3578.000	LSE	11:01:56
122	3578.000	LSE	11:01:56
150	3578.000	LSE	11:01:56
150	3578.000	LSE	11:01:56
547	3577.500	LSE	11:01:56
674	3577.500	LSE	11:01:56
585	3577.500	LSE	11:01:38
515	3576.500	LSE	11:00:19
70	3576.500	LSE	11:00:19
501	3576.500	LSE	10:59:48
560	3578.500	LSE	10:59:05
612	3578.500	CHIX	10:59:05
597	3577.000	LSE	10:57:28
342	3578.000	LSE	10:57:28
200	3578.000	LSE	10:57:28
91	3578.000	LSE	10:56:49
490	3578.500	LSE	10:56:17
215	3578.500	LSE	10:56:17
519	3572.000	LSE	10:54:22
83	3572.000	CHIX	10:54:22
221	3572.000	CHIX	10:54:22
316	3572.000	CHIX	10:54:22
573	3568.000	LSE	10:52:34
103	3569.000	BATE	10:51:23
455	3569.000	BATE	10:51:23
84	3569.000	BATE	10:51:23
81	3569.500	LSE	10:50:13
418	3569.500	LSE	10:50:13
118	3569.500	LSE	10:50:06
561	3569.500	LSE	10:48:46
680	3569.500	CHIX	10:48:46
579	3571.000	LSE	10:47:23
202	3569.000	LSE	10:44:48
368	3569.000	LSE	10:44:48
620	3568.500	CHIX	10:44:20
503	3569.000	LSE	10:44:20
588	3568.000	LSE	10:42:59
574	3569.000	LSE	10:40:33
624	3568.500	CHIX	10:39:35
640	3569.000	BATE	10:39:35
567	3569.000	LSE	10:39:04
600	3574.000	LSE	10:37:02
599	3579.500	CHIX	10:36:28
503	3579.500	LSE	10:36:24
7	3579.500	LSE	10:36:24
601	3580.000	LSE	10:36:22
253	3578.000	LSE	10:35:16
249	3578.000	LSE	10:35:16
300	3578.000	LSE	10:35:11
522	3578.000	LSE	10:35:11
586	3577.000	LSE	10:34:11
200	3575.000	LSE	10:33:49
521	3566.500	LSE	10:32:01
516	3565.500	LSE	10:30:07
677	3565.500	CHIX	10:30:07
515	3566.500	LSE	10:30:02
516	3567.000	LSE	10:29:09
596	3566.500	LSE	10:28:31
669	3566.500	BATE	10:28:31
618	3566.000	CHIX	10:27:38
536	3566.500	LSE	10:27:38
254	3565.500	LSE	10:27:09
260	3565.500	LSE	10:27:09
562	3562.000	LSE	10:25:32
414	3560.500	LSE	10:22:39
95	3560.500	LSE	10:22:39
106	3560.500	LSE	10:22:39
590	3558.500	LSE	10:22:12
607	3558.500	LSE	10:22:12
512	3558.500	CHIX	10:22:12
171	3558.500	CHIX	10:22:12
541	3557.000	LSE	10:20:11
7	3557.000	LSE	10:20:11
601	3555.500	LSE	10:18:51
501	3552.000	LSE	10:17:41
637	3552.500	BATE	10:17:41
527	3553.000	LSE	10:17:40
684	3553.000	CHIX	10:17:40
280	3551.000	LSE	10:16:10
300	3551.000	LSE	10:16:10
408	3550.000	LSE	10:15:50
120	3550.000	LSE	10:15:45
591	3550.000	CHIX	10:14:00
496	3550.000	LSE	10:14:00
4	3550.000	CHIX	10:14:00
606	3551.000	LSE	10:12:36
499	3551.000	LSE	10:11:52
96	3551.000	LSE	10:11:52
581	3550.000	LSE	10:11:30
103	3549.500	LSE	10:10:12
421	3549.500	LSE	10:10:11
619	3550.500	LSE	10:10:00
673	3548.500	CHIX	10:09:17
521	3549.500	LSE	10:09:05
668	3549.500	BATE	10:09:05
3	3549.500	BATE	10:09:05
291	3552.000	LSE	10:07:31
319	3552.000	LSE	10:07:30
514	3552.000	LSE	10:07:04
33	3552.000	LSE	10:07:04
73	3550.500	LSE	10:06:14
546	3550.500	LSE	10:06:14
629	3551.500	CHIX	10:05:56
436	3551.500	LSE	10:05:56
81	3551.500	LSE	10:05:56
247	3549.500	LSE	10:03:22
249	3549.500	LSE	10:03:22
294	3549.000	LSE	10:02:43
236	3549.000	LSE	10:02:43
551	3550.000	LSE	10:01:23
702	3550.000	CHIX	10:01:23
323	3548.500	BATE	10:00:39
300	3548.500	BATE	10:00:38
610	3549.500	LSE	10:00:14
539	3550.000	LSE	10:00:12
372	3547.000	LSE	09:58:49
200	3547.000	LSE	09:58:49
20	3547.500	CHIX	09:57:30
617	3547.500	CHIX	09:57:30
550	3547.500	LSE	09:57:28
186	3548.000	LSE	09:56:47
436	3548.000	LSE	09:56:47
73	3548.000	LSE	09:56:47
730	3548.500	LSE	09:56:22
670	3549.000	CHIX	09:55:03
95	3543.500	LSE	09:50:00
300	3543.500	LSE	09:50:00
188	3543.500	LSE	09:50:00
357	3543.500	BATE	09:48:47
126	3543.500	BATE	09:48:47
224	3543.500	BATE	09:48:47
495	3544.000	CHIX	09:48:06
132	3544.000	CHIX	09:47:58
520	3544.000	LSE	09:47:57
600	3543.500	LSE	09:47:16
569	3544.500	LSE	09:46:35
471	3544.500	LSE	09:46:35
146	3544.500	LSE	09:46:35
605	3541.500	LSE	09:46:04
400	3541.500	CHIX	09:46:04
77	3541.500	CHIX	09:46:04
589	3542.000	LSE	09:42:42
529	3543.000	LSE	09:42:07
218	3544.000	LSE	09:41:44
288	3544.000	LSE	09:41:44
333	3543.500	LSE	09:41:11
294	3543.500	LSE	09:41:11
532	3545.000	LSE	09:41:11
584	3545.000	CHIX	09:41:11
15	3545.000	CHIX	09:41:11
662	3544.000	LSE	09:40:32
790	3544.000	LSE	09:40:20
662	3544.500	BATE	09:39:18
585	3544.000	LSE	09:38:57
377	3540.500	LSE	09:37:22
4	3540.500	LSE	09:37:22
200	3540.500	LSE	09:37:22
524	3537.000	CHIX	09:35:29
161	3537.000	CHIX	09:35:29
514	3537.500	LSE	09:35:25
497	3538.500	LSE	09:35:10
523	3537.000	LSE	09:33:29
266	3535.000	CHIX	09:31:39
77	3535.000	CHIX	09:31:39
353	3535.000	CHIX	09:31:39
596	3536.000	LSE	09:30:52
10	3536.000	LSE	09:30:42
510	3537.000	LSE	09:29:46
648	3537.000	CHIX	09:29:46
520	3537.000	LSE	09:29:26
603	3533.500	LSE	09:27:37
515	3537.500	LSE	09:27:11
529	3537.500	LSE	09:27:11
60	3537.500	BATE	09:27:11
628	3537.500	BATE	09:27:11
6	3537.500	BATE	09:27:11
598	3538.500	LSE	09:26:13
615	3536.000	LSE	09:24:29
136	3536.000	CHIX	09:24:29
486	3536.000	CHIX	09:24:29
81	3536.000	CHIX	09:24:29
592	3535.500	LSE	09:23:51
602	3540.000	LSE	09:22:04
483	3542.000	LSE	09:21:19
573	3542.000	CHIX	09:21:19
61	3542.000	LSE	09:21:08
315	3544.500	LSE	09:20:03
201	3544.500	LSE	09:20:03
200	3545.000	LSE	09:18:49
180	3545.000	LSE	09:18:49
193	3545.000	LSE	09:18:49
616	3546.000	BATE	09:18:03
586	3546.500	LSE	09:18:03
187	3545.500	CHIX	09:16:49
437	3545.500	CHIX	09:16:49
567	3545.500	LSE	09:16:49
332	3546.000	LSE	09:16:06
233	3546.000	LSE	09:16:06
519	3544.500	LSE	09:14:51
87	3544.500	CHIX	09:14:51
601	3544.500	CHIX	09:14:51
564	3542.500	LSE	09:14:03
200	3539.500	LSE	09:11:47
210	3539.500	LSE	09:11:47
114	3539.500	LSE	09:11:47
297	3539.000	LSE	09:11:15
201	3539.000	LSE	09:10:58
517	3540.000	LSE	09:10:52
578	3540.000	BATE	09:10:52
318	3542.000	CHIX	09:09:32
96	3542.000	CHIX	09:09:32
220	3542.000	CHIX	09:09:32
8	3542.000	CHIX	09:09:32
193	3542.000	LSE	09:09:30
286	3542.000	LSE	09:09:30
124	3542.000	LSE	09:09:07
223	3544.500	LSE	09:08:24
104	3544.500	LSE	09:08:24
92	3544.500	LSE	09:08:24
150	3544.000	LSE	09:08:24
188	3546.000	LSE	09:08:02
110	3546.000	LSE	09:08:02
106	3546.000	LSE	09:08:02
98	3546.000	LSE	09:08:02
565	3546.000	LSE	09:08:02
175	3546.000	CHIX	09:08:02
513	3546.000	CHIX	09:08:02
505	3542.500	LSE	09:06:50
92	3542.500	LSE	09:06:50
529	3542.500	LSE	09:06:50
651	3542.500	CHIX	09:06:50
23	3542.500	LSE	09:06:50
541	3541.000	LSE	09:05:57
596	3541.000	LSE	09:05:57
113	3539.000	LSE	09:05:24
698	3537.000	BATE	09:02:31
578	3539.000	LSE	09:01:50
6	3539.000	LSE	09:01:15
282	3539.500	LSE	09:01:15
224	3539.500	LSE	09:01:15
192	3540.500	CHIX	09:00:50
473	3540.500	CHIX	09:00:50
552	3538.500	LSE	09:00:00
514	3538.500	LSE	09:00:00
590	3537.000	LSE	08:58:44
1	3534.500	LSE	08:57:16
595	3534.500	LSE	08:57:16
213	3532.500	LSE	08:56:01
106	3532.500	LSE	08:56:01
190	3532.500	LSE	08:56:01
110	3532.500	LSE	08:56:01
626	3532.500	BATE	08:56:01
58	3530.500	CHIX	08:54:05
54	3530.500	CHIX	08:54:05
200	3530.500	CHIX	08:54:05
100	3530.000	CHIX	08:54:05
54	3530.000	CHIX	08:54:05
200	3530.000	CHIX	08:54:05
699	3530.000	CHIX	08:54:05
613	3530.500	LSE	08:54:05
617	3527.500	LSE	08:52:36
319	3527.500	LSE	08:51:57
198	3527.500	LSE	08:51:57
596	3526.500	LSE	08:50:29
590	3526.500	CHIX	08:50:29
412	3525.500	LSE	08:49:00
161	3525.500	LSE	08:49:00
504	3525.500	LSE	08:49:00
7	3523.500	LSE	08:48:37
193	3523.500	LSE	08:47:25
118	3523.500	LSE	08:47:25
106	3523.500	LSE	08:47:25
110	3523.500	LSE	08:47:25
529	3526.000	LSE	08:47:16
595	3527.500	CHIX	08:47:14
120	3527.500	BATE	08:47:14
119	3527.500	BATE	08:47:14
400	3527.500	BATE	08:47:14
192	3528.500	LSE	08:47:09
412	3528.500	LSE	08:47:09
412	3528.500	LSE	08:47:09
142	3528.500	LSE	08:47:09
584	3529.000	LSE	08:44:50
579	3530.000	LSE	08:44:46
68	3530.000	CHIX	08:44:46
550	3530.000	CHIX	08:44:46
325	3528.500	LSE	08:42:57
50	3528.500	LSE	08:42:57
97	3528.500	LSE	08:42:55
93	3528.500	LSE	08:42:54
36	3529.000	LSE	08:42:43
607	3529.000	LSE	08:42:43
579	3529.000	CHIX	08:41:43
415	3529.500	LSE	08:41:29
137	3529.500	LSE	08:41:29
597	3529.000	LSE	08:40:33
691	3529.000	CHIX	08:40:33
643	3529.000	BATE	08:40:33
471	3526.500	LSE	08:38:28
85	3526.500	LSE	08:38:28
617	3527.500	LSE	08:36:37
95	3528.500	CHIX	08:36:09
116	3528.500	CHIX	08:36:09
392	3528.500	CHIX	08:36:09
174	3529.000	LSE	08:35:17
173	3529.000	LSE	08:35:17
181	3529.000	LSE	08:35:17
590	3529.500	LSE	08:34:26
602	3530.000	CHIX	08:34:14
129	3530.000	LSE	08:34:14
300	3530.000	LSE	08:34:14
132	3530.000	LSE	08:34:14
625	3528.500	LSE	08:32:59
781	3528.500	LSE	08:32:59
592	3528.500	BATE	08:32:59
532	3529.500	LSE	08:32:20
243	3529.500	CHIX	08:32:20
512	3529.500	LSE	08:32:20
451	3529.500	CHIX	08:32:20
6	3524.500	CHIX	08:30:13
502	3524.500	LSE	08:28:36
582	3524.500	LSE	08:28:36
27	3523.500	CHIX	08:27:17
24	3523.500	CHIX	08:27:17
296	3523.500	BATE	08:27:17
30	3523.500	BATE	08:27:17
250	3523.500	CHIX	08:27:17
35	3523.500	BATE	08:27:17
116	3523.500	CHIX	08:27:17
92	3523.500	CHIX	08:27:17
212	3523.500	BATE	08:27:17
92	3523.500	CHIX	08:27:17
140	3526.000	LSE	08:26:04
110	3526.000	LSE	08:26:04
106	3526.000	LSE	08:26:04
200	3526.000	LSE	08:26:04
535	3527.000	LSE	08:25:52
602	3528.000	LSE	08:25:31
698	3528.000	CHIX	08:25:31
486	3528.500	LSE	08:23:09
86	3528.500	LSE	08:23:09
595	3528.500	CHIX	08:23:09
528	3529.500	LSE	08:21:22
522	3530.000	LSE	08:20:33
698	3530.000	CHIX	08:20:33
666	3530.000	BATE	08:20:33
561	3528.500	LSE	08:19:20
478	3529.500	LSE	08:19:11
144	3529.500	LSE	08:19:11
621	3529.000	CHIX	08:17:42
602	3529.500	LSE	08:17:00
6	3530.500	LSE	08:16:49
496	3530.500	LSE	08:16:49
582	3532.000	LSE	08:16:34
694	3532.000	BATE	08:16:34
591	3532.500	CHIX	08:16:02
500	3529.500	LSE	08:14:53
592	3531.000	LSE	08:14:30
691	3531.000	CHIX	08:14:30
583	3530.500	LSE	08:13:43
516	3531.000	LSE	08:13:42
591	3526.500	LSE	08:12:58
511	3526.000	LSE	08:11:43
541	3527.500	LSE	08:11:17
656	3527.500	CHIX	08:11:17
514	3528.000	LSE	08:11:17
612	3528.000	LSE	08:10:55
605	3529.000	LSE	08:10:53
583	3529.500	BATE	08:10:53
496	3530.500	LSE	08:10:44
535	3532.000	LSE	08:10:33
610	3533.000	LSE	08:10:32
531	3533.500	LSE	08:10:23
571	3536.000	LSE	08:10:12
530	3537.500	LSE	08:10:05
621	3537.500	CHIX	08:10:05
80	3537.000	LSE	08:08:19
503	3537.000	LSE	08:08:19
536	3537.000	LSE	08:08:00
247	3540.500	CHIX	08:07:29
360	3540.500	CHIX	08:07:29
509	3540.500	LSE	08:07:29
656	3540.500	CHIX	08:07:29
647	3541.000	BATE	08:07:17
157	3542.000	LSE	08:07:15
442	3542.000	LSE	08:07:15
694	3542.000	CHIX	08:07:15
525	3540.000	LSE	08:06:41
608	3536.500	LSE	08:05:49
553	3536.500	LSE	08:05:49
502	3538.500	LSE	08:04:23
635	3538.500	LSE	08:04:23
679	3538.500	BATE	08:04:23
667	3538.500	CHIX	08:04:23
514	3538.500	LSE	08:04:11
551	3535.000	LSE	08:02:31
577	3535.500	CHIX	08:02:31
549	3537.500	LSE	08:02:20
43	3537.500	LSE	08:02:20
576	3537.000	CHIX	08:02:20
503	3534.500	LSE	08:01:06
602	3536.000	LSE	08:01:04
585	3536.000	LSE	08:01:04
262	3537.000	CHIX	08:01:04
582	3536.500	BATE	08:01:04
585	3537.000	LSE	08:01:04
347	3537.000	CHIX	08:01:04
560	3538.500	LSE	08:01:00

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

POSQELFFLQLFBBF

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53