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

24th Jun 2022 07:00

RNS Number : 0288Q

British American Tobacco PLC

24 June 2022

British American Tobacco p.l.c.

24 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:	23 June 2022
Number of ordinary shares of 25 pence each purchased:	540,000
Highest price paid per share (pence):	3479.50p
Lowest price paid per share (pence):	3417.00p
Volume weighted average price paid per share (pence):	3447.9184p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 197,870,229 of its shares in Treasury. The Company has 2,258,918,663 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 23 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	23/06/2022	370,000	3,447.8956	LSE
British American Tobacco p.l.c.	GB0002875804	23/06/2022	120,000	3,447.9509	CHIX
British American Tobacco p.l.c.	GB0002875804	23/06/2022	50,000	3,448.0097	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
74	3459.000	LSE	16:21:33
190	3459.000	LSE	16:21:18
125	3459.000	LSE	16:21:18
151	3460.500	LSE	16:21:04
200	3460.500	LSE	16:21:04
117	3460.500	LSE	16:21:04
519	3462.500	LSE	16:20:36
95	3462.500	LSE	16:20:36
564	3462.500	LSE	16:20:21
190	3463.500	LSE	16:20:07
516	3464.000	CHIX	16:20:07
24	3464.000	CHIX	16:20:01
600	3462.500	LSE	16:19:51
190	3462.500	BATE	16:19:51
55	3462.000	BATE	16:19:43
54	3462.000	BATE	16:19:43
48	3461.500	LSE	16:19:43
497	3461.500	LSE	16:19:43
229	3462.500	BATE	16:19:34
396	3462.000	BATE	16:19:34
583	3462.000	CHIX	16:19:34
108	3462.500	LSE	16:19:27
341	3462.500	LSE	16:19:26
103	3462.500	LSE	16:19:26
225	3463.000	CHIX	16:19:26
229	3463.000	CHIX	16:19:26
229	3463.000	CHIX	16:19:26
592	3463.000	LSE	16:19:26
86	3462.500	CHIX	16:19:24
363	3459.500	LSE	16:18:57
12	3459.500	LSE	16:18:57
100	3459.500	LSE	16:18:57
99	3459.500	LSE	16:18:57
85	3459.500	LSE	16:18:57
581	3460.500	LSE	16:17:56
200	3461.500	LSE	16:17:35
150	3461.500	LSE	16:17:35
151	3461.500	LSE	16:17:35
423	3461.500	LSE	16:17:35
489	3461.500	LSE	16:17:35
121	3461.500	CHIX	16:17:24
220	3461.500	CHIX	16:17:24
220	3461.500	CHIX	16:17:24
77	3461.500	CHIX	16:17:24
119	3461.500	CHIX	16:17:24
559	3461.000	LSE	16:16:38
117	3461.500	LSE	16:16:38
151	3461.500	LSE	16:16:38
150	3461.500	LSE	16:16:38
55	3461.500	LSE	16:16:38
3	3459.500	LSE	16:16:20
5	3459.500	LSE	16:16:20
3	3459.500	LSE	16:16:20
740	3459.500	LSE	16:16:20
33	3459.500	LSE	16:16:20
166	3459.500	CHIX	16:16:20
93	3459.500	CHIX	16:16:20
127	3459.500	CHIX	16:16:20
12	3459.000	LSE	16:16:17
13	3459.000	LSE	16:15:51
132	3459.000	LSE	16:15:26
91	3459.000	LSE	16:15:17
646	3459.500	BATE	16:15:03
151	3461.000	LSE	16:14:39
150	3461.000	LSE	16:14:39
200	3461.000	LSE	16:14:39
36	3461.000	LSE	16:14:39
603	3461.000	CHIX	16:14:39
510	3461.000	LSE	16:14:39
74	3461.500	CHIX	16:14:31
211	3461.500	CHIX	16:14:31
125	3461.500	LSE	16:14:21
839	3461.000	LSE	16:14:11
9	3461.000	LSE	16:14:10
67	3461.000	CHIX	16:14:09
2	3460.500	LSE	16:13:57
780	3460.500	LSE	16:13:56
125	3460.000	LSE	16:12:56
150	3460.000	LSE	16:12:56
151	3460.000	LSE	16:12:56
150	3460.000	LSE	16:12:56
41	3458.500	BATE	16:12:00
332	3458.500	BATE	16:12:00
11	3458.500	BATE	16:12:00
228	3458.500	BATE	16:12:00
523	3458.500	LSE	16:12:00
710	3458.500	CHIX	16:12:00
151	3459.000	LSE	16:11:40
150	3459.000	LSE	16:11:40
219	3459.000	LSE	16:11:40
219	3459.000	LSE	16:11:40
235	3458.000	LSE	16:11:07
151	3458.000	LSE	16:10:53
150	3458.000	LSE	16:10:53
200	3458.000	LSE	16:10:53
4	3458.000	LSE	16:10:53
41	3457.500	LSE	16:10:21
482	3457.500	LSE	16:10:21
690	3457.500	CHIX	16:10:21
128	3457.500	LSE	16:10:00
150	3457.500	LSE	16:10:00
261	3457.500	LSE	16:10:00
378	3457.500	LSE	16:10:00
214	3457.500	LSE	16:10:00
25	3457.500	LSE	16:09:50
25	3457.500	LSE	16:09:50
2	3457.500	LSE	16:09:50
537	3458.000	LSE	16:08:58
13	3458.500	LSE	16:08:50
484	3458.500	LSE	16:08:50
407	3458.500	CHIX	16:08:50
13	3458.500	LSE	16:08:50
70	3458.500	LSE	16:08:41
223	3458.500	CHIX	16:08:41
619	3459.000	BATE	16:08:15
514	3459.000	LSE	16:07:56
527	3459.500	LSE	16:07:46
608	3459.500	LSE	16:07:46
696	3460.000	CHIX	16:07:39
333	3460.000	LSE	16:07:32
556	3460.000	LSE	16:07:32
180	3457.500	BATE	16:06:59
558	3457.500	LSE	16:06:15
617	3458.500	LSE	16:05:54
639	3458.500	CHIX	16:05:54
63	3459.000	LSE	16:05:36
374	3459.000	LSE	16:05:29
171	3459.000	LSE	16:05:29
517	3459.500	LSE	16:04:56
23	3460.500	LSE	16:04:49
662	3460.500	LSE	16:04:49
106	3461.500	CHIX	16:04:32
26	3461.500	CHIX	16:04:26
6	3461.500	CHIX	16:04:26
197	3461.500	CHIX	16:04:00
474	3461.500	LSE	16:04:00
98	3461.500	LSE	16:04:00
255	3461.500	CHIX	16:04:00
390	3461.500	LSE	16:03:49
140	3461.500	LSE	16:03:49
51	3461.500	LSE	16:03:49
200	3461.000	LSE	16:03:20
151	3461.000	LSE	16:03:20
106	3461.000	LSE	16:03:20
150	3461.000	LSE	16:03:20
25	3461.000	LSE	16:03:20
630	3461.000	BATE	16:03:20
507	3461.000	LSE	16:03:20
668	3461.500	CHIX	16:03:19
508	3459.000	LSE	16:02:16
681	3462.000	CHIX	16:02:09
800	3462.000	LSE	16:02:00
150	3462.000	LSE	16:02:00
151	3462.000	LSE	16:02:00
81	3462.000	LSE	16:02:00
2	3462.000	LSE	16:01:56
150	3462.000	LSE	16:01:56
151	3462.000	LSE	16:01:56
592	3461.500	LSE	16:01:40
597	3460.000	LSE	16:00:39
610	3459.500	LSE	16:00:10
8	3460.000	BATE	16:00:08
15	3460.000	CHIX	16:00:08
656	3460.000	CHIX	16:00:08
697	3460.000	BATE	16:00:05
716	3460.000	LSE	16:00:04
150	3460.000	LSE	15:59:09
151	3460.000	LSE	15:59:09
200	3460.000	LSE	15:59:09
118	3460.000	LSE	15:59:09
575	3460.000	LSE	15:59:09
1	3460.000	LSE	15:59:09
525	3460.000	LSE	15:58:28
607	3460.500	LSE	15:58:26
698	3460.500	CHIX	15:58:26
510	3462.500	LSE	15:57:48
208	3462.500	CHIX	15:57:48
139	3462.500	CHIX	15:57:48
50	3462.500	CHIX	15:57:48
287	3462.500	CHIX	15:57:48
94	3463.000	LSE	15:57:43
289	3463.000	LSE	15:57:43
81	3463.000	LSE	15:57:43
151	3463.000	LSE	15:57:43
200	3463.000	LSE	15:57:33
150	3463.000	LSE	15:57:33
151	3463.000	LSE	15:57:33
124	3463.000	LSE	15:57:33
43	3463.000	LSE	15:57:33
621	3462.000	LSE	15:56:39
607	3462.000	CHIX	15:56:39
677	3462.000	BATE	15:56:39
150	3462.500	LSE	15:56:39
125	3462.500	LSE	15:56:39
269	3462.500	LSE	15:56:39
150	3462.500	LSE	15:56:39
162	3462.500	LSE	15:56:13
432	3462.500	LSE	15:56:13
400	3462.500	LSE	15:55:57
25	3462.500	LSE	15:55:56
488	3462.500	LSE	15:55:56
137	3462.500	LSE	15:55:56
519	3463.000	LSE	15:54:52
688	3463.000	CHIX	15:54:52
566	3463.500	LSE	15:54:30
553	3462.500	LSE	15:53:58
150	3464.000	BATE	15:53:01
143	3464.000	BATE	15:53:01
616	3464.000	LSE	15:53:01
280	3464.000	BATE	15:53:01
261	3464.500	LSE	15:52:43
22	3464.500	LSE	15:52:43
26	3464.500	LSE	15:52:43
264	3464.500	LSE	15:52:43
526	3465.000	LSE	15:52:22
73	3465.000	LSE	15:52:22
524	3466.000	LSE	15:52:21
648	3466.000	CHIX	15:52:21
150	3466.500	LSE	15:52:04
151	3466.500	LSE	15:52:04
211	3465.500	LSE	15:51:06
665	3465.500	CHIX	15:51:06
520	3465.500	LSE	15:51:06
150	3466.000	LSE	15:51:05
151	3466.000	LSE	15:51:05
170	3466.000	LSE	15:51:05
112	3465.500	LSE	15:49:43
150	3465.500	LSE	15:49:43
121	3465.500	LSE	15:49:43
151	3465.500	LSE	15:49:43
514	3465.500	LSE	15:49:43
272	3466.500	LSE	15:49:17
376	3466.500	LSE	15:49:17
708	3467.000	BATE	15:49:17
545	3467.000	LSE	15:49:17
591	3467.000	CHIX	15:49:17
30	3467.500	LSE	15:49:00
63	3467.500	LSE	15:49:00
99	3467.500	LSE	15:49:00
90	3467.500	LSE	15:49:00
15	3467.500	LSE	15:48:43
85	3467.500	LSE	15:48:43
567	3467.500	LSE	15:48:33
125	3467.500	LSE	15:48:33
11	3467.500	LSE	15:48:33
7	3467.500	LSE	15:48:25
148	3467.000	LSE	15:47:30
148	3467.500	CHIX	15:47:30
553	3467.500	LSE	15:47:26
532	3467.500	CHIX	15:47:26
354	3468.500	LSE	15:46:32
215	3468.500	LSE	15:46:32
663	3468.500	LSE	15:46:16
538	3468.500	LSE	15:46:16
683	3468.500	CHIX	15:46:16
459	3469.000	LSE	15:46:00
162	3469.000	LSE	15:46:00
6	3468.500	LSE	15:45:53
2	3468.000	LSE	15:45:45
150	3468.000	LSE	15:45:39
164	3468.000	LSE	15:45:39
151	3468.000	LSE	15:45:39
3	3468.000	LSE	15:45:33
532	3467.000	LSE	15:44:33
677	3467.000	BATE	15:44:33
181	3467.500	LSE	15:44:20
427	3467.500	LSE	15:44:20
569	3467.500	CHIX	15:44:20
103	3467.500	CHIX	15:44:20
447	3467.500	LSE	15:44:02
140	3467.500	LSE	15:44:02
111	3466.500	LSE	15:43:48
151	3466.500	LSE	15:43:48
150	3466.500	LSE	15:43:48
994	3466.500	LSE	15:43:48
151	3466.500	LSE	15:43:48
112	3466.500	LSE	15:43:48
10	3466.500	LSE	15:43:48
141	3465.000	LSE	15:43:38
151	3463.000	LSE	15:42:47
125	3463.000	LSE	15:42:47
150	3463.000	LSE	15:42:47
589	3463.000	LSE	15:42:44
670	3463.000	CHIX	15:42:44
449	3461.500	LSE	15:41:16
151	3461.500	LSE	15:41:16
585	3462.000	LSE	15:41:10
159	3460.500	BATE	15:40:42
150	3460.500	LSE	15:40:42
51	3460.500	LSE	15:40:42
53	3460.500	LSE	15:40:42
510	3460.500	BATE	15:40:42
45	3460.500	LSE	15:40:42
237	3460.500	LSE	15:40:42
16	3460.500	BATE	15:40:42
16	3460.500	BATE	15:40:42
664	3461.000	LSE	15:40:40
685	3461.000	CHIX	15:40:40
200	3461.500	LSE	15:40:39
151	3461.500	LSE	15:40:39
150	3461.500	LSE	15:40:39
622	3459.000	LSE	15:39:09
587	3460.000	LSE	15:38:26
116	3460.000	LSE	15:38:26
158	3460.000	LSE	15:38:26
150	3460.000	LSE	15:38:26
151	3460.000	LSE	15:38:26
13	3460.000	LSE	15:38:26
358	3460.000	LSE	15:38:26
695	3460.000	CHIX	15:38:26
221	3460.000	LSE	15:38:26
91	3457.500	LSE	15:37:12
486	3457.500	LSE	15:37:12
183	3459.000	LSE	15:36:45
422	3459.000	LSE	15:36:45
604	3459.000	CHIX	15:36:45
151	3460.000	LSE	15:36:04
150	3460.000	LSE	15:36:04
96	3460.000	LSE	15:36:04
150	3460.000	LSE	15:36:04
47	3460.000	BATE	15:36:04
83	3460.000	BATE	15:36:04
623	3460.000	LSE	15:36:04
503	3460.000	BATE	15:36:04
55	3459.500	LSE	15:35:35
547	3459.500	LSE	15:35:35
151	3460.500	LSE	15:35:01
150	3460.500	LSE	15:35:01
277	3460.500	LSE	15:35:01
3	3460.500	LSE	15:35:01
455	3460.500	CHIX	15:35:01
530	3460.500	LSE	15:35:01
221	3460.500	CHIX	15:35:01
231	3460.000	LSE	15:34:13
207	3460.000	LSE	15:34:13
104	3460.000	LSE	15:34:13
81	3460.500	LSE	15:34:07
150	3460.500	LSE	15:34:07
125	3460.500	LSE	15:34:07
170	3460.000	LSE	15:32:58
695	3459.500	CHIX	15:32:58
425	3460.000	LSE	15:32:58
12	3459.500	CHIX	15:32:58
245	3460.000	LSE	15:32:58
354	3460.000	LSE	15:32:58
179	3460.000	LSE	15:32:58
340	3460.000	LSE	15:32:58
601	3460.000	BATE	15:32:51
27	3460.000	BATE	15:32:51
630	3460.000	LSE	15:32:41
484	3460.000	LSE	15:32:23
40	3460.000	LSE	15:32:23
275	3457.500	CHIX	15:30:58
343	3457.500	CHIX	15:30:58
622	3457.500	LSE	15:30:58
33	3459.500	LSE	15:30:31
575	3459.500	LSE	15:30:31
546	3460.000	LSE	15:30:30
683	3460.000	CHIX	15:30:30
533	3460.500	LSE	15:30:25
151	3458.500	LSE	15:30:13
125	3458.500	LSE	15:30:13
28	3458.500	LSE	15:30:13
2	3458.500	LSE	15:30:13
151	3458.500	LSE	15:30:13
150	3458.500	LSE	15:30:13
555	3458.500	LSE	15:28:40
529	3459.500	LSE	15:28:33
526	3458.000	LSE	15:28:05
625	3458.000	CHIX	15:28:05
588	3457.000	LSE	15:27:11
43	3457.000	LSE	15:27:11
324	3457.500	BATE	15:26:55
356	3457.500	BATE	15:26:55
619	3459.000	CHIX	15:26:51
812	3459.500	LSE	15:26:41
275	3460.000	LSE	15:26:38
151	3460.000	LSE	15:26:38
150	3460.000	LSE	15:26:38
150	3460.000	LSE	15:26:35
151	3460.000	LSE	15:26:35
107	3460.000	LSE	15:26:35
613	3460.500	LSE	15:25:06
667	3460.500	CHIX	15:25:06
591	3461.000	LSE	15:24:58
83	3461.000	BATE	15:24:58
601	3461.000	BATE	15:24:58
666	3461.000	CHIX	15:24:58
151	3461.500	LSE	15:24:48
200	3461.500	LSE	15:24:48
150	3461.500	LSE	15:24:48
125	3461.500	LSE	15:24:35
164	3461.500	LSE	15:24:35
200	3461.500	LSE	15:24:35
151	3461.500	LSE	15:24:26
150	3461.500	LSE	15:24:26
84	3461.500	LSE	15:24:20
550	3456.500	LSE	15:22:23
150	3457.000	LSE	15:22:16
151	3457.000	LSE	15:22:16
137	3457.000	LSE	15:22:16
211	3457.000	LSE	15:22:16
65	3457.000	LSE	15:22:16
403	3457.000	CHIX	15:21:27
62	3457.000	CHIX	15:21:27
239	3457.000	CHIX	15:21:27
212	3458.000	LSE	15:21:21
110	3458.000	LSE	15:21:21
151	3458.000	LSE	15:21:21
150	3458.000	LSE	15:21:21
200	3458.000	LSE	15:21:21
573	3457.500	LSE	15:21:21
281	3455.000	LSE	15:20:32
344	3455.000	LSE	15:20:32
627	3455.000	LSE	15:19:08
562	3455.500	LSE	15:18:59
594	3456.000	LSE	15:18:59
615	3456.000	CHIX	15:18:59
48	3456.000	BATE	15:18:59
623	3456.000	LSE	15:18:59
542	3456.000	BATE	15:18:59
688	3456.500	CHIX	15:18:58
200	3456.500	LSE	15:18:38
150	3456.500	LSE	15:18:38
96	3453.000	LSE	15:17:05
200	3453.000	LSE	15:17:05
150	3453.000	LSE	15:17:05
151	3453.000	LSE	15:17:05
507	3453.000	LSE	15:17:05
536	3452.500	LSE	15:16:31
536	3451.500	LSE	15:15:40
690	3452.500	CHIX	15:15:21
138	3454.000	BATE	15:14:56
369	3454.000	BATE	15:14:56
196	3454.000	BATE	15:14:56
66	3454.000	LSE	15:14:56
315	3454.000	LSE	15:14:56
152	3454.000	LSE	15:14:56
300	3454.500	CHIX	15:14:32
527	3454.500	LSE	15:14:32
653	3454.500	CHIX	15:14:32
280	3455.000	LSE	15:14:13
150	3455.000	LSE	15:14:13
151	3455.000	LSE	15:14:13
604	3455.000	LSE	15:14:13
99	3453.000	LSE	15:13:03
200	3453.000	LSE	15:13:03
150	3453.000	LSE	15:13:03
151	3453.000	LSE	15:13:03
106	3453.000	LSE	15:13:03
151	3453.000	LSE	15:13:03
150	3453.000	LSE	15:13:03
200	3453.000	LSE	15:13:03
526	3453.000	LSE	15:13:03
573	3454.500	CHIX	15:11:41
212	3455.000	LSE	15:11:37
397	3455.000	LSE	15:11:37
367	3455.000	BATE	15:11:37
326	3455.000	BATE	15:11:37
614	3455.000	LSE	15:11:36
85	3455.500	CHIX	15:11:33
82	3455.500	CHIX	15:11:33
96	3455.500	CHIX	15:11:33
183	3455.500	LSE	15:10:52
377	3455.500	LSE	15:10:52
586	3455.500	LSE	15:10:52
579	3455.500	LSE	15:10:52
293	3453.000	CHIX	15:09:39
300	3453.000	CHIX	15:09:39
233	3453.000	LSE	15:09:39
297	3453.000	LSE	15:09:39
550	3453.000	LSE	15:09:39
455	3454.500	LSE	15:08:20
87	3454.500	LSE	15:08:20
527	3454.500	LSE	15:08:20
54	3455.500	LSE	15:07:46
151	3455.500	LSE	15:07:46
150	3455.500	LSE	15:07:46
200	3455.500	LSE	15:07:46
152	3455.500	CHIX	15:07:46
229	3455.500	CHIX	15:07:46
300	3455.000	CHIX	15:07:46
717	3455.500	LSE	15:07:46
600	3455.500	BATE	15:07:46
620	3455.500	CHIX	15:07:46
41	3455.500	BATE	15:07:46
780	3456.000	LSE	15:07:46
125	3455.000	LSE	15:07:22
572	3454.500	LSE	15:06:34
560	3453.500	LSE	15:05:41
618	3454.500	LSE	15:05:13
626	3454.500	LSE	15:04:30
677	3454.500	CHIX	15:04:30
547	3455.000	LSE	15:04:29
605	3456.500	LSE	15:03:58
140	3459.500	LSE	15:03:29
448	3459.500	LSE	15:03:29
575	3460.000	BATE	15:03:29
578	3460.000	CHIX	15:03:29
554	3460.000	LSE	15:03:11
613	3461.000	LSE	15:02:48
513	3461.500	LSE	15:02:47
577	3461.500	CHIX	15:02:47
499	3462.000	LSE	15:02:26
114	3462.000	LSE	15:02:26
200	3462.500	LSE	15:01:38
150	3462.500	LSE	15:01:38
151	3462.500	LSE	15:01:38
70	3462.500	LSE	15:01:38
575	3462.500	CHIX	15:01:38
288	3462.500	BATE	15:01:38
368	3462.500	BATE	15:01:38
16	3463.000	LSE	15:01:36
583	3463.000	LSE	15:01:36
537	3462.000	LSE	15:00:52
552	3462.000	LSE	15:00:52
615	3462.000	LSE	15:00:52
551	3459.500	LSE	15:00:24
593	3459.500	CHIX	15:00:24
150	3460.000	LSE	15:00:22
151	3460.000	LSE	15:00:22
73	3459.500	CHIX	15:00:22
543	3461.500	LSE	14:59:05
400	3461.500	CHIX	14:59:05
235	3461.500	CHIX	14:59:02
73	3461.500	LSE	14:59:02
554	3462.000	LSE	14:59:02
542	3459.500	LSE	14:58:10
578	3459.500	BATE	14:58:10
618	3460.000	LSE	14:58:10
453	3459.500	CHIX	14:57:33
135	3459.500	LSE	14:57:33
226	3459.500	LSE	14:57:33
150	3459.500	CHIX	14:57:33
91	3459.500	LSE	14:57:33
135	3459.500	LSE	14:57:33
20	3460.500	LSE	14:57:03
526	3460.500	LSE	14:57:03
623	3461.500	LSE	14:56:06
268	3463.000	CHIX	14:56:04
194	3463.000	CHIX	14:56:04
140	3463.000	CHIX	14:56:04
540	3465.000	LSE	14:55:43
54	3465.500	LSE	14:55:41
479	3465.500	LSE	14:55:24
166	3466.000	LSE	14:55:24
140	3466.000	LSE	14:55:24
73	3466.000	LSE	14:55:02
123	3466.000	LSE	14:55:02
80	3466.000	LSE	14:55:01
448	3467.000	LSE	14:54:50
58	3467.000	LSE	14:54:50
53	3467.000	LSE	14:54:50
49	3467.000	CHIX	14:54:50
650	3467.000	CHIX	14:54:50
609	3468.000	LSE	14:54:32
541	3468.000	BATE	14:54:32
111	3468.000	BATE	14:54:32
522	3468.500	LSE	14:54:32
497	3468.000	CHIX	14:53:45
176	3468.000	CHIX	14:53:45
585	3468.500	LSE	14:53:41
332	3466.000	LSE	14:53:00
286	3466.000	LSE	14:53:00
509	3466.000	LSE	14:53:00
159	3467.000	LSE	14:52:20
30	3467.000	LSE	14:52:20
413	3467.000	LSE	14:52:20
26	3467.000	LSE	14:52:20
533	3467.000	LSE	14:52:20
618	3467.500	CHIX	14:52:18
570	3467.500	BATE	14:52:18
33	3467.500	LSE	14:52:15
133	3467.500	LSE	14:52:15
315	3467.500	LSE	14:52:15
257	3467.500	LSE	14:52:15
453	3464.500	LSE	14:51:02
140	3464.500	LSE	14:51:02
57	3465.500	CHIX	14:50:56
600	3465.500	CHIX	14:50:56
616	3466.000	LSE	14:50:56
546	3464.000	LSE	14:50:18
606	3464.500	LSE	14:50:17
578	3464.000	LSE	14:49:40
631	3464.000	CHIX	14:49:29
534	3465.000	LSE	14:49:21
516	3465.000	LSE	14:49:21
78	3465.000	LSE	14:49:21
38	3464.000	LSE	14:48:45
593	3464.000	BATE	14:48:45
125	3464.000	LSE	14:48:45
385	3464.000	LSE	14:48:44
309	3464.500	LSE	14:48:40
90	3464.500	LSE	14:48:40
534	3464.500	LSE	14:48:40
655	3464.500	CHIX	14:48:40
170	3460.500	LSE	14:48:00
347	3460.500	LSE	14:48:00
151	3461.000	LSE	14:47:56
200	3461.000	LSE	14:47:56
95	3461.000	LSE	14:47:56
150	3461.000	LSE	14:47:56
511	3461.000	LSE	14:47:56
32	3461.500	CHIX	14:47:46
25	3461.500	CHIX	14:47:46
594	3461.500	CHIX	14:47:46
205	3462.000	LSE	14:47:42
415	3462.000	LSE	14:47:42
603	3462.000	LSE	14:47:42
202	3460.500	LSE	14:47:16
26	3460.500	LSE	14:47:16
344	3460.500	LSE	14:47:16
626	3455.500	LSE	14:46:24
599	3455.500	LSE	14:46:07
103	3455.500	BATE	14:46:07
600	3455.500	BATE	14:46:07
534	3456.000	LSE	14:46:07
659	3456.000	CHIX	14:46:07
615	3458.000	LSE	14:45:08
530	3458.000	LSE	14:45:08
200	3458.000	LSE	14:45:08
317	3458.000	LSE	14:45:05
146	3458.000	LSE	14:45:05
685	3459.000	CHIX	14:45:02
3	3459.000	CHIX	14:45:02
208	3459.000	LSE	14:45:02
640	3459.000	LSE	14:45:02
58	3457.500	LSE	14:43:49
151	3457.500	LSE	14:43:49
150	3457.500	LSE	14:43:49
200	3457.500	LSE	14:43:49
515	3457.000	LSE	14:43:49
51	3457.000	LSE	14:43:49
47	3457.000	LSE	14:43:49
710	3457.000	CHIX	14:43:34
667	3457.500	LSE	14:43:34
610	3458.000	LSE	14:43:18
616	3458.000	BATE	14:43:18
32	3458.000	BATE	14:43:18
601	3458.500	CHIX	14:43:02
571	3458.500	LSE	14:43:02
148	3454.000	LSE	14:41:44
150	3454.000	LSE	14:41:44
200	3454.000	LSE	14:41:44
107	3454.000	LSE	14:41:44
615	3454.000	LSE	14:41:44
577	3454.000	CHIX	14:41:44
687	3455.000	CHIX	14:41:25
433	3455.500	LSE	14:41:14
99	3455.500	LSE	14:41:14
2	3455.500	LSE	14:41:14
569	3455.500	LSE	14:41:14
571	3455.500	LSE	14:41:14
513	3455.500	LSE	14:41:14
8	3455.500	BATE	14:41:14
670	3455.500	BATE	14:41:14
561	3456.000	LSE	14:41:10
251	3454.000	LSE	14:40:46
338	3454.000	LSE	14:40:46
416	3454.000	LSE	14:40:46
129	3454.000	LSE	14:40:46
117	3448.500	LSE	14:39:44
104	3448.500	LSE	14:39:44
200	3448.500	LSE	14:39:44
100	3448.000	CHIX	14:39:44
100	3448.000	CHIX	14:39:44
117	3448.500	CHIX	14:39:44
100	3448.500	CHIX	14:39:44
200	3448.500	CHIX	14:39:44
592	3448.500	LSE	14:39:44
562	3448.500	LSE	14:39:44
623	3448.500	CHIX	14:39:44
75	3448.500	CHIX	14:39:44
190	3449.000	LSE	14:39:25
19	3449.000	LSE	14:39:25
190	3449.000	LSE	14:39:25
696	3449.000	CHIX	14:39:25
585	3449.000	LSE	14:39:18
291	3449.000	LSE	14:39:01
673	3447.500	BATE	14:38:42
30	3447.500	BATE	14:38:42
571	3448.000	LSE	14:38:42
1073	3448.000	CHIX	14:38:42
583	3445.000	LSE	14:38:12
562	3445.000	LSE	14:38:12
155	3444.500	LSE	14:38:01
587	3444.500	LSE	14:38:01
551	3445.000	LSE	14:38:01
193	3442.000	LSE	14:37:27
419	3442.000	LSE	14:37:27
24	3442.000	LSE	14:37:27
151	3442.000	LSE	14:37:27
20	3441.500	LSE	14:37:08
648	3441.500	LSE	14:37:08
122	3440.000	LSE	14:36:58
17	3440.000	LSE	14:36:58
583	3431.500	LSE	14:35:41
383	3431.500	BATE	14:35:41
58	3431.500	BATE	14:35:41
189	3431.500	BATE	14:35:41
200	3432.000	CHIX	14:35:29
601	3433.000	LSE	14:35:14
597	3434.500	CHIX	14:35:00
592	3434.500	LSE	14:35:00
525	3435.000	LSE	14:34:54
601	3435.000	LSE	14:34:54
20	3435.000	LSE	14:34:27
151	3435.000	LSE	14:34:27
150	3435.000	LSE	14:34:27
222	3435.000	LSE	14:34:27
529	3435.000	LSE	14:34:27
19	3436.000	LSE	14:34:19
150	3436.000	LSE	14:34:19
151	3436.000	LSE	14:34:19
100	3436.000	LSE	14:34:19
117	3436.000	LSE	14:34:19
69	3436.000	LSE	14:34:19
886	3435.500	LSE	14:34:19
372	3435.500	BATE	14:34:19
110	3435.500	BATE	14:34:19
140	3435.500	BATE	14:34:19
530	3435.500	LSE	14:33:35
112	3436.500	LSE	14:33:17
87	3436.500	LSE	14:33:17
117	3436.500	LSE	14:33:17
200	3436.500	LSE	14:33:17
52	3436.500	LSE	14:33:17
151	3436.500	LSE	14:33:17
87	3436.500	LSE	14:33:17
28	3436.500	LSE	14:33:17
150	3436.500	LSE	14:33:17
106	3436.500	LSE	14:33:17
174	3436.500	CHIX	14:33:17
229	3436.500	CHIX	14:33:17
300	3436.000	CHIX	14:33:17
587	3436.000	CHIX	14:33:17
380	3436.500	LSE	14:33:17
23	3436.500	LSE	14:33:17
215	3436.500	LSE	14:33:17
121	3436.000	LSE	14:32:46
27	3436.000	LSE	14:32:46
200	3436.000	LSE	14:32:46
221	3436.000	LSE	14:32:46
90	3436.000	LSE	14:32:46
180	3436.000	LSE	14:32:46
150	3436.000	LSE	14:32:46
151	3436.000	LSE	14:32:46
623	3436.000	LSE	14:32:46
99	3436.000	CHIX	14:32:46
609	3436.000	CHIX	14:32:46
598	3437.000	LSE	14:32:40
687	3437.000	CHIX	14:32:40
672	3437.000	BATE	14:32:40
260	3437.500	LSE	14:32:13
307	3437.500	LSE	14:32:13
396	3437.500	LSE	14:32:13
167	3437.500	LSE	14:32:13
200	3437.000	LSE	14:32:00
493	3437.000	LSE	14:32:00
118	3437.000	LSE	14:32:00
617	3437.500	LSE	14:31:57
150	3434.500	LSE	14:31:25
200	3434.500	LSE	14:31:25
117	3435.000	LSE	14:31:24
151	3435.000	LSE	14:31:24
150	3435.000	LSE	14:31:24
200	3435.000	LSE	14:31:24
607	3435.000	BATE	14:31:24
631	3435.000	CHIX	14:31:24
151	3435.500	LSE	14:31:23
150	3435.500	LSE	14:31:23
200	3435.500	LSE	14:31:23
601	3433.500	LSE	14:30:54
140	3433.500	CHIX	14:30:54
564	3433.500	CHIX	14:30:54
246	3434.000	LSE	14:30:51
151	3434.000	LSE	14:30:51
91	3434.000	LSE	14:30:51
150	3434.000	LSE	14:30:51
800	3434.000	LSE	14:30:51
83	3434.000	LSE	14:30:41
770	3434.000	LSE	14:30:41
596	3434.500	LSE	14:30:41
546	3427.500	CHIX	14:29:59
100	3427.500	CHIX	14:29:59
514	3428.000	LSE	14:29:52
571	3429.500	LSE	14:29:23
614	3430.000	LSE	14:29:13
692	3430.000	CHIX	14:29:13
133	3430.000	LSE	14:28:19
296	3430.000	LSE	14:28:19
141	3430.000	LSE	14:28:19
710	3430.000	BATE	14:28:19
642	3430.000	LSE	14:28:19
580	3430.000	LSE	14:28:19
96	3430.000	LSE	14:27:31
575	3430.000	LSE	14:27:31
212	3430.500	LSE	14:26:32
140	3430.500	LSE	14:26:32
396	3430.500	CHIX	14:26:32
300	3430.500	CHIX	14:26:32
87	3430.500	LSE	14:26:32
541	3430.500	LSE	14:26:32
391	3430.500	CHIX	14:26:32
314	3430.500	CHIX	14:26:32
436	3429.500	LSE	14:25:13
587	3429.500	BATE	14:25:13
196	3429.500	LSE	14:25:13
74	3430.000	LSE	14:24:22
183	3430.000	LSE	14:24:22
94	3430.000	LSE	14:24:22
85	3430.000	LSE	14:24:22
588	3430.500	LSE	14:23:45
285	3430.500	CHIX	14:23:45
222	3430.500	CHIX	14:23:45
191	3430.500	CHIX	14:23:45
190	3430.000	LSE	14:22:27
190	3430.000	LSE	14:22:27
606	3430.500	LSE	14:22:27
126	3430.000	LSE	14:20:55
419	3430.000	LSE	14:20:55
573	3431.000	LSE	14:20:40
583	3430.000	CHIX	14:19:21
623	3430.000	LSE	14:19:21
69	3429.500	BATE	14:18:12
143	3429.500	CHIX	14:18:12
251	3430.000	LSE	14:18:12
521	3429.500	BATE	14:18:12
269	3430.000	LSE	14:18:12
521	3429.500	CHIX	14:18:12
81	3430.000	LSE	14:18:12
2	3430.000	LSE	14:18:12
269	3430.000	LSE	14:17:37
101	3430.000	LSE	14:17:37
183	3430.000	LSE	14:17:37
170	3430.000	LSE	14:17:37
267	3430.000	LSE	14:17:37
51	3430.000	LSE	14:16:38
269	3430.000	LSE	14:15:27
899	3430.000	LSE	14:15:27
190	3430.500	LSE	14:15:12
200	3430.500	LSE	14:15:12
477	3430.500	CHIX	14:15:11
177	3430.500	CHIX	14:15:11
615	3427.500	LSE	14:11:51
618	3428.500	LSE	14:11:31
78	3429.000	LSE	14:10:33
218	3429.000	LSE	14:10:33
160	3429.000	LSE	14:10:33
250	3429.000	LSE	14:10:33
125	3429.000	BATE	14:10:33
481	3429.000	BATE	14:10:33
68	3429.000	BATE	14:10:33
604	3428.500	LSE	14:08:08
686	3428.500	CHIX	14:08:08
555	3429.000	LSE	14:07:20
192	3430.000	LSE	14:07:18
263	3430.000	LSE	14:07:18
170	3430.000	LSE	14:07:18
256	3430.500	LSE	14:07:12
98	3430.500	LSE	14:07:12
200	3430.500	LSE	14:07:12
137	3430.500	LSE	14:07:12
136	3430.500	LSE	14:07:12
106	3430.500	LSE	14:07:12
200	3430.500	LSE	14:07:12
775	3430.500	LSE	14:07:12
197	3430.500	LSE	14:07:12
403	3430.500	CHIX	14:07:12
297	3430.500	CHIX	14:07:12
34	3426.500	LSE	14:05:00
188	3425.500	LSE	14:01:23
136	3425.500	LSE	14:01:23
137	3425.500	LSE	14:01:23
99	3425.500	LSE	14:01:23
376	3425.500	LSE	14:01:23
660	3425.500	CHIX	14:01:23
190	3425.500	LSE	14:01:23
664	3425.500	BATE	14:01:23
97	3426.000	LSE	14:00:10
136	3426.000	LSE	14:00:10
137	3426.000	LSE	14:00:10
369	3426.000	CHIX	13:57:58
69	3426.000	CHIX	13:57:58
159	3426.000	CHIX	13:57:58
163	3426.500	LSE	13:57:31
360	3426.500	LSE	13:57:29
479	3428.000	LSE	13:57:11
116	3428.000	LSE	13:57:11
379	3428.500	LSE	13:57:10
150	3428.500	LSE	13:57:10
490	3429.000	LSE	13:56:38
275	3429.000	LSE	13:56:38
78	3429.500	LSE	13:56:12
820	3429.500	LSE	13:56:12
277	3429.500	CHIX	13:56:12
396	3429.500	CHIX	13:56:12
598	3429.000	LSE	13:54:05
525	3429.500	LSE	13:52:38
581	3429.500	BATE	13:52:38
629	3430.000	LSE	13:50:27
628	3430.000	CHIX	13:50:27
76	3430.500	LSE	13:49:02
556	3430.500	LSE	13:49:02
343	3431.000	LSE	13:48:44
104	3431.000	LSE	13:48:44
170	3431.000	LSE	13:48:44
622	3432.000	CHIX	13:47:14
580	3432.000	LSE	13:47:14
270	3432.500	LSE	13:45:28
259	3432.500	LSE	13:45:28
576	3432.500	LSE	13:44:37
612	3431.000	BATE	13:43:38
32	3431.000	LSE	13:43:38
225	3431.000	LSE	13:43:38
282	3431.000	LSE	13:43:37
292	3432.000	LSE	13:43:34
240	3432.000	LSE	13:43:34
651	3432.000	CHIX	13:43:34
98	3434.500	LSE	13:42:16
465	3434.500	LSE	13:42:16
616	3435.500	LSE	13:42:06
404	3436.000	LSE	13:41:50
220	3436.000	LSE	13:41:50
646	3436.000	CHIX	13:40:35
605	3436.000	LSE	13:40:35
527	3434.000	LSE	13:39:02
384	3434.500	LSE	13:38:06
182	3434.500	LSE	13:38:06
15	3434.500	LSE	13:38:06
596	3435.500	BATE	13:36:49
596	3436.500	CHIX	13:36:21
601	3435.500	LSE	13:34:59
518	3436.000	LSE	13:34:59
674	3436.500	LSE	13:34:38
621	3437.000	CHIX	13:34:38
610	3437.500	LSE	13:34:20
179	3437.500	LSE	13:34:20
601	3435.500	LSE	13:32:20
607	3435.000	BATE	13:32:20
636	3435.500	CHIX	13:32:20
181	3436.000	LSE	13:32:16
183	3436.000	LSE	13:32:16
288	3436.000	LSE	13:32:16
183	3436.000	LSE	13:32:10
181	3436.000	LSE	13:32:10
253	3431.500	CHIX	13:30:19
631	3432.500	LSE	13:29:30
160	3433.000	LSE	13:29:12
300	3433.000	LSE	13:29:12
615	3435.500	LSE	13:25:59
637	3436.000	CHIX	13:25:52
84	3436.000	LSE	13:25:52
375	3436.000	LSE	13:25:52
165	3436.000	LSE	13:25:52
15	3436.000	CHIX	13:25:50
58	3436.000	CHIX	13:25:38
312	3436.500	LSE	13:24:36
205	3436.500	LSE	13:24:36
98	3437.500	LSE	13:21:37
516	3437.500	LSE	13:21:37
65	3439.000	CHIX	13:20:10
300	3439.000	CHIX	13:20:10
229	3439.000	CHIX	13:20:10
278	3440.000	BATE	13:19:39
277	3440.000	BATE	13:19:39
34	3440.000	BATE	13:19:39
429	3440.500	LSE	13:19:36
180	3440.500	LSE	13:19:36
434	3440.500	LSE	13:19:36
72	3440.500	LSE	13:19:30
17	3440.500	LSE	13:19:30
299	3438.000	LSE	13:18:12
237	3438.000	LSE	13:18:12
253	3438.000	LSE	13:15:57
348	3438.000	LSE	13:15:57
587	3438.000	CHIX	13:15:57
386	3438.500	LSE	13:14:46
213	3438.500	LSE	13:14:46
632	3440.500	LSE	13:14:16
639	3441.000	LSE	13:13:44
578	3442.000	LSE	13:13:43
553	3442.000	LSE	13:13:43
439	3442.000	CHIX	13:13:43
161	3442.000	CHIX	13:13:43
508	3438.000	LSE	13:09:33
676	3438.000	BATE	13:09:33
15	3438.000	BATE	13:09:00
571	3438.500	CHIX	13:08:27
21	3438.500	CHIX	13:08:27
34	3438.500	LSE	13:08:27
288	3438.500	LSE	13:08:27
190	3438.500	LSE	13:08:27
52	3439.000	LSE	13:08:20
387	3439.000	LSE	13:08:20
3	3439.000	LSE	13:08:20
474	3438.500	LSE	13:05:30
204	3438.500	LSE	13:05:30
584	3439.000	LSE	13:05:29
134	3439.500	LSE	13:03:40
635	3439.500	LSE	13:03:40
762	3438.500	LSE	13:01:07
329	3438.500	CHIX	13:01:07
261	3438.500	CHIX	13:01:07
51	3438.500	CHIX	13:01:07
733	3439.000	LSE	13:00:40
169	3439.000	LSE	12:57:31
339	3439.000	LSE	12:57:31
135	3440.000	LSE	12:56:28
243	3440.000	LSE	12:56:28
165	3440.000	LSE	12:56:28
530	3440.000	LSE	12:56:28
547	3440.000	LSE	12:56:28
580	3440.000	CHIX	12:56:28
445	3440.500	LSE	12:54:21
131	3440.500	LSE	12:54:21
132	3440.500	LSE	12:54:21
354	3440.500	LSE	12:54:21
19	3440.500	BATE	12:54:21
231	3440.500	LSE	12:54:21
599	3440.500	BATE	12:54:21
624	3440.000	LSE	12:52:43
620	3440.000	CHIX	12:52:43
96	3439.500	LSE	12:49:50
131	3439.500	LSE	12:49:50
132	3439.500	LSE	12:49:50
132	3442.000	LSE	12:48:31
180	3442.000	LSE	12:48:31
131	3442.000	LSE	12:48:31
99	3442.000	LSE	12:48:31
483	3442.000	LSE	12:48:31
36	3442.000	LSE	12:48:31
561	3442.000	CHIX	12:48:31
15	3442.000	CHIX	12:47:50
50	3441.500	LSE	12:46:20
157	3441.500	LSE	12:46:20
118	3441.500	LSE	12:46:20
67	3441.500	LSE	12:46:20
226	3441.500	LSE	12:46:20
98	3442.000	LSE	12:45:49
120	3442.000	LSE	12:45:49
303	3442.000	LSE	12:45:49
513	3444.500	LSE	12:43:50
203	3443.500	LSE	12:42:11
117	3443.500	LSE	12:42:11
132	3443.500	LSE	12:42:11
131	3443.500	LSE	12:42:11
693	3445.000	BATE	12:41:40
639	3446.000	CHIX	12:41:40
63	3447.500	LSE	12:41:33
117	3447.500	LSE	12:41:33
96	3447.500	LSE	12:41:33
131	3447.500	LSE	12:41:33
150	3447.500	LSE	12:41:33
525	3447.500	LSE	12:41:33
581	3449.000	LSE	12:39:00
17	3449.000	LSE	12:39:00
524	3449.000	LSE	12:38:20
17	3449.000	CHIX	12:38:20
358	3449.000	CHIX	12:38:20
175	3449.000	CHIX	12:38:20
26	3449.000	CHIX	12:38:20
25	3449.000	CHIX	12:38:13
56	3449.000	CHIX	12:37:54
507	3450.000	LSE	12:36:02
103	3450.000	LSE	12:36:00
416	3450.500	LSE	12:34:34
125	3450.500	LSE	12:34:33
584	3451.500	CHIX	12:33:39
18	3451.500	CHIX	12:33:39
164	3452.000	LSE	12:33:00
175	3452.000	LSE	12:33:00
514	3452.000	LSE	12:33:00
365	3451.000	LSE	12:31:42
210	3451.000	LSE	12:31:42
76	3451.000	BATE	12:31:35
300	3451.000	BATE	12:31:34
218	3451.000	BATE	12:31:34
423	3452.000	LSE	12:30:01
148	3452.000	LSE	12:30:01
237	3451.000	LSE	12:28:33
341	3451.000	LSE	12:28:33
615	3454.000	LSE	12:26:48
262	3454.000	CHIX	12:26:48
443	3454.000	CHIX	12:26:48
188	3455.000	LSE	12:26:46
180	3455.000	LSE	12:26:46
135	3455.500	LSE	12:26:46
411	3455.500	LSE	12:26:46
200	3451.500	CHIX	12:24:25
130	3451.500	CHIX	12:24:25
111	3451.000	LSE	12:23:27
15	3451.000	LSE	12:23:20
444	3451.000	LSE	12:23:19
13	3451.000	LSE	12:23:18
552	3450.500	LSE	12:22:08
532	3455.000	LSE	12:20:51
58	3455.000	LSE	12:20:51
542	3456.000	LSE	12:19:57
665	3456.500	CHIX	12:19:55
531	3456.500	BATE	12:19:55
68	3456.500	BATE	12:19:55
85	3457.000	LSE	12:19:55
175	3457.000	LSE	12:19:55
176	3457.000	LSE	12:19:55
607	3456.000	LSE	12:19:20
191	3452.500	LSE	12:18:00
173	3452.500	LSE	12:18:00
80	3452.500	LSE	12:18:00
19	3452.500	LSE	12:18:00
50	3452.500	LSE	12:18:00
73	3452.500	LSE	12:17:15
571	3457.000	LSE	12:15:08
53	3457.500	LSE	12:15:02
300	3457.500	LSE	12:15:02
300	3457.500	CHIX	12:15:02
292	3457.500	CHIX	12:15:02
245	3457.500	LSE	12:14:58
290	3455.500	LSE	12:13:32
201	3455.500	LSE	12:13:32
15	3455.500	LSE	12:13:30
285	3456.500	LSE	12:11:30
397	3456.500	LSE	12:11:30
395	3457.000	LSE	12:09:43
226	3457.000	LSE	12:09:43
569	3457.500	LSE	12:09:41
460	3457.500	CHIX	12:09:41
147	3457.500	CHIX	12:09:41
427	3458.500	LSE	12:09:18
141	3458.500	LSE	12:09:18
589	3460.500	BATE	12:07:36
99	3460.500	BATE	12:07:36
348	3461.000	LSE	12:06:48
187	3461.000	LSE	12:06:48
436	3462.000	LSE	12:06:25
373	3462.000	LSE	12:05:42
373	3462.000	LSE	12:05:38
574	3464.000	LSE	12:05:06
445	3464.500	LSE	12:05:03
147	3464.500	LSE	12:05:03
409	3465.000	LSE	12:05:00
200	3465.000	LSE	12:05:00
869	3465.000	LSE	12:05:00
9	3463.000	LSE	12:04:13
117	3463.500	LSE	12:04:13
686	3464.000	CHIX	12:04:13
790	3464.000	LSE	12:04:13
516	3464.500	LSE	12:03:24
355	3463.500	LSE	12:03:03
173	3463.500	LSE	12:03:03
381	3461.500	CHIX	12:02:20
247	3461.500	CHIX	12:02:20
550	3458.500	LSE	11:59:57
627	3457.500	LSE	11:59:10
588	3461.500	LSE	11:58:54
563	3464.500	LSE	11:58:30
670	3466.000	CHIX	11:57:20
660	3466.500	BATE	11:56:53
595	3467.000	LSE	11:56:45
584	3468.000	LSE	11:56:01
119	3466.500	LSE	11:55:05
582	3467.000	LSE	11:53:29
277	3467.000	CHIX	11:53:29
133	3467.000	CHIX	11:53:29
285	3467.000	CHIX	11:53:29
577	3467.500	LSE	11:53:01
569	3464.000	LSE	11:50:41
15	3464.000	LSE	11:50:41
597	3465.000	LSE	11:50:31
33	3465.000	LSE	11:50:31
574	3463.500	BATE	11:50:08
705	3464.000	CHIX	11:49:55
113	3464.000	LSE	11:49:55
636	3464.000	LSE	11:49:55
569	3461.000	LSE	11:45:18
198	3462.000	LSE	11:45:14
410	3462.000	LSE	11:45:14
550	3462.000	LSE	11:43:02
418	3462.000	CHIX	11:43:02
159	3462.000	CHIX	11:43:02
564	3462.000	LSE	11:41:02
471	3462.500	LSE	11:41:01
263	3462.500	LSE	11:41:01
663	3462.000	LSE	11:39:12
575	3462.000	CHIX	11:39:12
650	3463.000	BATE	11:38:14
641	3463.000	CHIX	11:38:14
760	3463.000	LSE	11:38:14
33	3463.000	LSE	11:38:14
109	3462.000	LSE	11:37:17
44	3462.000	LSE	11:37:17
200	3462.000	LSE	11:37:17
508	3462.000	LSE	11:37:17
19	3462.000	LSE	11:37:17
547	3462.000	LSE	11:36:39
71	3460.000	CHIX	11:32:40
612	3461.000	LSE	11:30:10
36	3460.000	LSE	11:28:15
476	3460.000	LSE	11:28:15
699	3461.000	CHIX	11:27:55
544	3461.000	LSE	11:27:55
431	3461.500	LSE	11:25:05
171	3461.500	LSE	11:25:05
515	3462.500	LSE	11:24:26
12	3462.500	LSE	11:24:26
106	3465.000	LSE	11:22:10
33	3465.000	LSE	11:22:10
15	3465.000	LSE	11:22:06
358	3465.000	LSE	11:22:05
19	3467.500	CHIX	11:21:52
58	3467.500	CHIX	11:21:52
608	3467.500	BATE	11:21:52
587	3467.500	CHIX	11:21:52
615	3467.500	LSE	11:21:52
58	3467.500	BATE	11:21:52
91	3467.000	CHIX	11:21:15
698	3467.500	LSE	11:21:15
629	3467.500	LSE	11:21:15
537	3459.000	LSE	11:16:40
68	3459.500	CHIX	11:16:28
567	3459.500	CHIX	11:16:28
577	3460.000	LSE	11:15:26
439	3461.500	LSE	11:13:50
69	3461.500	LSE	11:13:50
69	3461.500	LSE	11:13:50
611	3461.500	LSE	11:13:50
550	3461.500	LSE	11:13:50
596	3461.500	CHIX	11:13:50
603	3461.500	BATE	11:13:50
15	3461.500	CHIX	11:13:50
86	3461.500	CHIX	11:13:50
59	3461.500	BATE	11:13:50
77	3461.500	LSE	11:13:33
500	3461.500	LSE	11:13:10
60	3461.500	LSE	11:13:10
595	3455.500	LSE	11:09:22
300	3455.500	CHIX	11:09:22
371	3455.500	CHIX	11:09:22
564	3455.000	LSE	11:07:23
612	3454.500	LSE	11:05:46
572	3455.000	LSE	11:05:39
615	3454.500	LSE	11:02:51
368	3454.500	CHIX	11:02:51
259	3454.500	CHIX	11:02:51
535	3457.000	LSE	11:00:25
692	3458.000	BATE	10:59:40
588	3459.000	LSE	10:59:04
573	3456.500	LSE	10:57:52
622	3456.500	CHIX	10:57:52
582	3456.000	LSE	10:56:00
650	3456.000	CHIX	10:56:00
547	3456.500	LSE	10:56:00
607	3450.000	LSE	10:53:24
609	3448.500	LSE	10:51:40
528	3450.000	LSE	10:49:17
529	3451.000	LSE	10:48:37
634	3451.000	BATE	10:48:37
628	3451.000	CHIX	10:48:37
567	3452.500	LSE	10:46:28
529	3453.000	LSE	10:45:13
602	3452.000	LSE	10:43:20
662	3452.000	CHIX	10:43:20
561	3452.500	LSE	10:43:20
580	3455.000	LSE	10:41:39
508	3455.500	LSE	10:41:30
564	3455.000	LSE	10:40:33
656	3455.000	LSE	10:39:05
100	3455.000	LSE	10:39:05
585	3455.000	CHIX	10:39:05
712	3455.500	BATE	10:38:40
817	3456.000	LSE	10:38:40
141	3456.000	LSE	10:38:40
395	3456.000	LSE	10:38:10
36	3456.000	LSE	10:38:10
124	3456.000	LSE	10:38:05
667	3448.500	CHIX	10:35:17
519	3447.000	LSE	10:33:45
526	3448.000	LSE	10:32:22
569	3447.500	LSE	10:30:40
14	3448.000	LSE	10:30:15
526	3448.000	LSE	10:30:15
699	3448.500	CHIX	10:30:15
585	3447.000	LSE	10:27:35
546	3447.500	LSE	10:27:24
566	3447.000	LSE	10:26:42
538	3438.500	LSE	10:25:15
100	3437.500	CHIX	10:24:00
568	3437.500	LSE	10:24:00
390	3437.000	BATE	10:24:00
296	3437.000	BATE	10:24:00
53	3437.500	CHIX	10:24:00
55	3437.500	CHIX	10:24:00
473	3437.500	CHIX	10:24:00
561	3436.000	LSE	10:23:34
194	3431.000	CHIX	10:19:50
209	3431.000	CHIX	10:19:50
183	3431.000	CHIX	10:19:50
22	3431.000	CHIX	10:19:50
90	3432.500	LSE	10:17:21
236	3432.500	LSE	10:17:21
200	3432.500	LSE	10:17:21
581	3433.000	LSE	10:17:21
254	3432.500	CHIX	10:17:21
347	3432.500	CHIX	10:17:21
576	3434.000	CHIX	10:16:15
541	3434.000	LSE	10:16:15
14	3434.000	CHIX	10:16:15
632	3427.500	LSE	10:13:11
140	3428.000	LSE	10:13:08
584	3428.000	LSE	10:13:08
694	3428.000	BATE	10:13:08
13	3428.000	BATE	10:13:08
3	3428.000	BATE	10:13:08
625	3428.000	LSE	10:13:08
575	3429.000	LSE	10:10:22
581	3429.000	CHIX	10:10:22
3	3429.000	LSE	10:10:07
537	3427.500	LSE	10:08:11
613	3426.000	LSE	10:07:20
635	3420.000	CHIX	10:05:21
333	3420.500	LSE	10:05:17
176	3420.500	LSE	10:05:17
187	3421.500	LSE	10:04:11
80	3421.500	LSE	10:04:11
109	3421.500	LSE	10:04:11
104	3421.500	LSE	10:04:11
100	3421.500	LSE	10:04:11
129	3421.500	BATE	10:04:11
474	3421.500	BATE	10:04:11
20	3421.500	BATE	10:04:11
622	3422.000	LSE	10:03:01
532	3421.500	LSE	10:01:57
583	3422.500	LSE	10:01:52
683	3422.000	CHIX	10:01:52
100	3422.500	LSE	10:00:58
422	3422.500	LSE	10:00:58
117	3423.000	LSE	09:59:00
58	3423.000	LSE	09:59:00
160	3423.000	LSE	09:59:00
200	3423.000	LSE	09:59:00
647	3423.000	CHIX	09:59:00
141	3423.000	LSE	09:59:00
491	3423.000	LSE	09:59:00
112	3424.000	LSE	09:58:06
428	3424.000	LSE	09:58:06
176	3418.000	LSE	09:55:00
200	3418.000	LSE	09:55:00
109	3418.000	LSE	09:55:00
104	3418.000	LSE	09:55:00
589	3418.000	BATE	09:55:00
546	3418.000	LSE	09:55:00
200	3417.000	LSE	09:51:08
103	3417.000	LSE	09:51:08
66	3417.000	LSE	09:51:08
221	3417.000	LSE	09:51:08
159	3417.000	CHIX	09:51:08
300	3417.000	CHIX	09:51:08
229	3417.000	CHIX	09:51:08
615	3417.000	LSE	09:51:08
586	3420.000	LSE	09:48:37
611	3421.500	LSE	09:48:02
106	3421.500	CHIX	09:48:02
488	3421.500	CHIX	09:48:02
606	3422.000	LSE	09:43:24
550	3423.000	LSE	09:43:22
571	3423.000	CHIX	09:43:22
167	3422.000	BATE	09:42:47
343	3422.000	BATE	09:42:47
201	3422.000	BATE	09:42:47
443	3422.000	LSE	09:42:47
114	3422.000	LSE	09:42:47
591	3417.500	LSE	09:41:16
630	3418.500	CHIX	09:38:59
113	3419.000	LSE	09:38:51
495	3419.000	LSE	09:38:51
595	3421.500	LSE	09:36:55
240	3424.500	LSE	09:34:52
375	3424.500	LSE	09:34:52
626	3424.500	CHIX	09:34:52
576	3424.500	LSE	09:33:55
535	3429.000	LSE	09:32:25
46	3431.500	BATE	09:31:46
35	3431.500	BATE	09:31:46
82	3431.500	BATE	09:31:46
200	3432.000	LSE	09:31:46
104	3432.000	LSE	09:31:46
511	3432.000	LSE	09:31:46
574	3431.500	LSE	09:31:46
484	3431.500	BATE	09:31:46
667	3433.000	CHIX	09:30:04
503	3435.500	LSE	09:29:30
46	3435.500	LSE	09:29:30
562	3436.500	LSE	09:29:07
508	3435.500	LSE	09:27:26
290	3435.500	LSE	09:27:26
340	3435.500	LSE	09:27:26
348	3434.000	CHIX	09:26:30
229	3434.000	CHIX	09:26:30
83	3435.500	LSE	09:25:51
200	3435.500	LSE	09:25:51
243	3435.500	LSE	09:25:51
631	3435.500	LSE	09:25:51
224	3436.000	CHIX	09:25:51
400	3436.000	CHIX	09:25:51
24	3436.000	CHIX	09:25:51
584	3430.000	LSE	09:21:50
137	3430.000	LSE	09:21:50
292	3430.000	LSE	09:21:50
197	3430.000	LSE	09:21:49
549	3431.000	LSE	09:21:34
229	3431.500	LSE	09:21:24
300	3431.500	LSE	09:21:24
26	3432.000	LSE	09:21:24
602	3436.500	LSE	09:21:24
656	3436.000	BATE	09:21:24
623	3429.000	LSE	09:20:34
285	3428.500	LSE	09:19:44
323	3428.500	LSE	09:19:44
588	3433.500	LSE	09:19:40
653	3433.500	CHIX	09:19:40
200	3429.000	LSE	09:18:15
43	3429.000	LSE	09:18:15
509	3431.500	LSE	09:18:15
613	3430.000	LSE	09:15:58
662	3430.000	CHIX	09:15:58
245	3430.000	LSE	09:15:07
306	3430.000	LSE	09:15:07
18	3430.000	LSE	09:15:07
585	3429.500	BATE	09:13:51
22	3430.000	LSE	09:13:39
607	3430.000	LSE	09:13:39
31	3430.500	LSE	09:13:30
31	3430.500	LSE	09:13:30
526	3430.500	LSE	09:13:30
52	3429.000	LSE	09:13:02
64	3429.000	LSE	09:13:02
260	3429.000	LSE	09:12:22
577	3429.000	CHIX	09:12:22
269	3429.000	LSE	09:12:22
574	3427.500	LSE	09:10:32
556	3428.500	LSE	09:10:12
590	3428.500	LSE	09:10:12
175	3429.000	BATE	09:10:11
117	3429.000	BATE	09:10:11
16	3429.000	BATE	09:10:11
334	3429.000	BATE	09:10:11
589	3429.000	LSE	09:09:34
568	3429.000	CHIX	09:09:34
45	3429.000	CHIX	09:09:34
326	3428.500	LSE	09:09:05
506	3428.500	LSE	09:09:05
17	3421.000	CHIX	09:06:00
24	3421.000	CHIX	09:06:00
542	3421.000	CHIX	09:06:00
23	3421.000	BATE	09:06:00
522	3422.500	LSE	09:05:02
559	3421.000	LSE	09:04:13
510	3422.000	LSE	09:04:00
519	3424.000	LSE	09:03:02
604	3424.000	CHIX	09:03:02
616	3424.500	LSE	09:02:54
610	3423.500	LSE	09:01:16
523	3420.000	LSE	09:00:08
523	3422.000	LSE	09:00:01
688	3421.500	CHIX	09:00:01
178	3421.500	BATE	08:59:10
7	3421.500	BATE	08:59:07
50	3421.500	BATE	08:59:07
204	3421.500	BATE	08:59:07
100	3421.500	BATE	08:59:05
73	3421.500	BATE	08:59:01
233	3422.000	LSE	08:58:40
330	3422.000	LSE	08:58:40
95	3427.000	LSE	08:57:52
472	3427.000	LSE	08:57:52
156	3430.500	LSE	08:56:50
167	3430.500	LSE	08:56:50
200	3430.500	LSE	08:56:50
553	3430.500	LSE	08:56:50
536	3430.500	CHIX	08:56:50
154	3430.500	CHIX	08:56:50
74	3429.000	CHIX	08:55:51
263	3431.500	LSE	08:55:36
327	3431.500	LSE	08:55:31
586	3432.500	LSE	08:55:04
177	3434.000	LSE	08:53:57
4	3434.000	CHIX	08:53:57
76	3434.000	CHIX	08:53:57
386	3434.000	LSE	08:53:57
387	3435.000	LSE	08:53:40
156	3435.000	LSE	08:53:40
609	3436.500	CHIX	08:52:52
13	3437.000	LSE	08:52:29
28	3437.000	LSE	08:52:29
500	3437.000	LSE	08:52:27
389	3439.500	LSE	08:51:05
209	3439.500	LSE	08:51:05
564	3441.500	LSE	08:50:41
669	3441.500	BATE	08:50:41
24	3441.000	CHIX	08:50:15
339	3441.000	LSE	08:50:15
93	3441.000	CHIX	08:50:15
247	3441.000	LSE	08:50:15
456	3441.000	CHIX	08:50:15
529	3441.500	LSE	08:49:45
267	3437.500	LSE	08:49:02
117	3437.500	LSE	08:49:02
200	3437.500	LSE	08:49:02
440	3437.500	LSE	08:49:02
71	3437.500	LSE	08:49:02
616	3437.000	LSE	08:48:34
33	3436.000	LSE	08:47:51
1	3434.000	CHIX	08:47:01
115	3434.000	CHIX	08:46:53
401	3434.000	CHIX	08:46:53
611	3429.000	LSE	08:45:37
310	3431.500	LSE	08:44:01
628	3431.500	CHIX	08:44:01
219	3431.500	LSE	08:44:01
512	3432.000	LSE	08:43:30
679	3431.500	BATE	08:43:30
552	3432.500	LSE	08:43:08
66	3425.000	CHIX	08:42:12
46	3425.000	CHIX	08:42:12
15	3425.000	CHIX	08:42:12
378	3425.000	CHIX	08:42:12
122	3425.000	CHIX	08:42:12
604	3425.500	LSE	08:42:11
626	3424.500	LSE	08:41:36
577	3421.500	LSE	08:39:15
11	3425.000	LSE	08:39:03
610	3425.000	LSE	08:39:03
621	3421.500	LSE	08:38:13
288	3420.500	LSE	08:37:25
318	3420.500	LSE	08:37:25
689	3419.000	CHIX	08:36:58
589	3421.500	LSE	08:36:55
60	3421.500	BATE	08:35:54
195	3421.500	BATE	08:35:54
370	3421.500	BATE	08:35:54
588	3422.000	LSE	08:35:51
508	3422.000	LSE	08:35:51
545	3422.000	LSE	08:34:42
292	3422.000	CHIX	08:34:40
279	3422.000	CHIX	08:34:40
11	3422.000	LSE	08:33:46
572	3422.000	LSE	08:33:46
191	3423.000	LSE	08:32:22
380	3423.000	LSE	08:32:21
680	3422.000	CHIX	08:31:47
546	3423.000	LSE	08:31:43
577	3423.500	LSE	08:30:19
507	3425.000	LSE	08:30:18
370	3422.000	LSE	08:29:28
2	3424.500	LSE	08:29:24
200	3424.500	LSE	08:29:24
180	3424.500	LSE	08:29:24
170	3424.000	LSE	08:29:24
575	3425.000	LSE	08:29:24
650	3425.000	CHIX	08:29:24
575	3425.000	BATE	08:29:24
26	3425.000	CHIX	08:29:24
42	3425.000	BATE	08:29:24
571	3425.500	LSE	08:29:20
568	3427.000	LSE	08:27:04
565	3427.500	LSE	08:26:54
317	3428.000	LSE	08:26:00
210	3427.500	LSE	08:26:00
527	3431.000	LSE	08:25:34
701	3428.500	CHIX	08:24:59
419	3430.500	LSE	08:24:43
196	3430.500	LSE	08:24:43
567	3432.000	LSE	08:24:20
232	3432.000	LSE	08:24:20
302	3432.000	LSE	08:24:20
369	3433.500	LSE	08:23:50
109	3433.500	LSE	08:23:50
104	3433.500	LSE	08:23:50
228	3435.500	LSE	08:23:02
389	3435.000	LSE	08:23:02
595	3435.500	CHIX	08:23:02
231	3436.000	BATE	08:23:00
390	3436.000	BATE	08:23:00
560	3436.000	LSE	08:21:55
413	3439.000	CHIX	08:20:32
164	3439.000	CHIX	08:20:32
599	3439.500	LSE	08:20:32
212	3440.500	LSE	08:18:56
341	3440.500	LSE	08:18:56
506	3440.500	LSE	08:18:56
632	3440.500	CHIX	08:18:56
565	3443.000	LSE	08:17:13
59	3444.000	BATE	08:16:56
390	3444.000	BATE	08:16:56
600	3444.000	CHIX	08:16:56
194	3444.000	BATE	08:16:56
572	3444.500	LSE	08:16:56
538	3445.000	LSE	08:16:04
171	3451.000	LSE	08:15:11
200	3451.000	LSE	08:15:11
104	3451.000	LSE	08:15:11
109	3451.000	LSE	08:15:11
289	3451.000	LSE	08:15:11
281	3451.000	LSE	08:15:11
585	3449.500	LSE	08:14:30
54	3450.000	LSE	08:14:27
561	3450.000	LSE	08:14:27
493	3451.500	LSE	08:14:21
134	3451.500	LSE	08:14:21
726	3451.000	LSE	08:13:52
690	3451.500	CHIX	08:13:52
73	3453.500	LSE	08:13:51
647	3453.500	CHIX	08:13:51
657	3453.500	LSE	08:13:51
70	3446.000	LSE	08:11:19
255	3446.000	LSE	08:11:04
577	3448.000	LSE	08:11:03
215	3448.500	BATE	08:11:03
88	3448.500	BATE	08:11:03
56	3448.500	BATE	08:11:03
45	3448.500	BATE	08:11:03
201	3448.500	BATE	08:11:03
546	3451.000	LSE	08:11:01
100	3448.500	LSE	08:10:14
600	3449.500	CHIX	08:10:14
527	3452.000	LSE	08:09:56
132	3453.000	LSE	08:09:54
400	3453.000	LSE	08:09:54
542	3455.500	LSE	08:09:25
624	3455.500	CHIX	08:09:25
319	3456.000	BATE	08:08:42
323	3456.000	BATE	08:08:42
703	3456.500	CHIX	08:08:41
556	3457.000	LSE	08:08:41
595	3457.500	LSE	08:08:00
582	3455.500	LSE	08:06:28
236	3459.000	LSE	08:05:33
273	3459.000	LSE	08:05:33
600	3456.500	CHIX	08:05:00
19	3456.500	CHIX	08:05:00
36	3456.000	BATE	08:03:44
600	3456.000	BATE	08:03:44
580	3456.500	LSE	08:03:44
25	3456.000	BATE	08:03:44
698	3457.000	CHIX	08:03:44
525	3458.000	LSE	08:03:44
25	3458.000	LSE	08:03:44
521	3458.500	LSE	08:02:25
87	3459.500	CHIX	08:02:25
273	3459.500	CHIX	08:02:25
255	3459.500	CHIX	08:02:15
532	3462.000	LSE	08:02:05
516	3465.000	LSE	08:02:00
140	3467.500	CHIX	08:01:13
112	3467.500	CHIX	08:01:13
346	3467.500	CHIX	08:01:12
537	3472.000	LSE	08:01:12
35	3472.000	CHIX	08:01:12
600	3472.000	CHIX	08:01:12
131	3478.000	LSE	08:00:24
401	3478.000	LSE	08:00:24
118	3478.500	BATE	08:00:23
502	3478.500	BATE	08:00:23
599	3479.500	LSE	08:00:23

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

POSEXLFLLQLEBBQ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53