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

4th Mar 2022 07:00

RNS Number : 6022D

British American Tobacco PLC

04 March 2022

British American Tobacco p.l.c.

04 March 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	03 March 2022
Number of ordinary shares of 25 pence each purchased:	350,000
Highest price paid per share (pence):	3275.50p
Lowest price paid per share (pence):	3163.00p
Volume weighted average price paid per share (pence):	3199.1152p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 166,590,718 of its shares in Treasury. The Company has 2,290,031,289 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 03 March 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	03/03/2022	260,000	3,197.5084	LSE
British American Tobacco p.l.c.	GB0002875804	03/03/2022	50,000	3,203.7973	CHIX
British American Tobacco p.l.c.	GB0002875804	03/03/2022	40,000	3,203.7070	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
229	3165.000	LSE	16:23:55
58	3165.500	CHIX	16:23:53
26	3165.500	BATE	16:23:52
250	3165.500	LSE	16:23:46
411	3165.500	LSE	16:23:29
64	3165.500	BATE	16:23:29
66	3166.000	BATE	16:23:29
96	3166.500	CHIX	16:23:28
81	3166.500	CHIX	16:23:14
173	3167.000	LSE	16:22:55
444	3167.000	LSE	16:22:55
122	3167.000	BATE	16:22:55
83	3167.000	CHIX	16:22:44
969	3168.000	LSE	16:22:35
72	3168.000	CHIX	16:22:35
116	3168.000	CHIX	16:22:35
136	3168.000	BATE	16:22:35
147	3168.000	BATE	16:22:35
15	3166.000	CHIX	16:22:01
79	3166.000	CHIX	16:22:01
584	3166.000	LSE	16:21:59
149	3166.000	CHIX	16:21:59
96	3166.000	BATE	16:21:47
82	3166.000	LSE	16:21:47
2	3166.000	LSE	16:21:47
138	3166.000	LSE	16:21:47
93	3163.000	CHIX	16:20:58
113	3163.500	BATE	16:20:28
679	3163.500	LSE	16:20:28
85	3164.000	CHIX	16:20:23
120	3164.000	BATE	16:20:09
12	3164.500	CHIX	16:20:02
1	3164.500	CHIX	16:20:02
79	3164.500	CHIX	16:20:01
44	3165.000	CHIX	16:19:53
201	3165.000	LSE	16:19:53
476	3165.000	LSE	16:19:53
56	3165.000	CHIX	16:19:53
108	3164.500	BATE	16:19:03
690	3165.000	LSE	16:18:58
88	3165.000	CHIX	16:18:58
56	3166.000	CHIX	16:18:45
3	3166.000	CHIX	16:18:31
116	3165.000	BATE	16:18:14
80	3166.000	CHIX	16:18:11
80	3166.500	LSE	16:18:05
250	3166.500	LSE	16:18:05
319	3166.500	LSE	16:18:05
104	3166.500	CHIX	16:18:05
121	3166.500	BATE	16:18:05
137	3166.000	CHIX	16:17:32
124	3166.000	BATE	16:17:20
113	3166.000	BATE	16:17:20
637	3166.000	LSE	16:17:20
95	3165.500	LSE	16:16:50
56	3165.500	LSE	16:16:50
250	3165.500	LSE	16:16:50
11	3164.500	CHIX	16:16:08
79	3164.500	CHIX	16:16:08
31	3165.000	LSE	16:16:08
139	3165.000	LSE	16:16:08
49	3165.000	LSE	16:16:08
438	3165.000	LSE	16:16:08
19	3165.500	CHIX	16:16:08
68	3165.500	CHIX	16:16:04
111	3165.500	BATE	16:15:41
84	3166.000	CHIX	16:15:15
81	3167.000	CHIX	16:15:11
80	3167.500	BATE	16:15:10
320	3168.500	LSE	16:15:05
250	3168.500	LSE	16:15:05
122	3167.500	CHIX	16:14:26
94	3168.000	BATE	16:14:21
25	3168.000	BATE	16:14:21
85	3168.000	CHIX	16:14:21
624	3168.000	LSE	16:14:21
94	3169.500	CHIX	16:13:11
707	3169.500	LSE	16:13:11
110	3169.500	BATE	16:13:11
83	3170.000	CHIX	16:13:05
238	3172.000	LSE	16:12:13
250	3172.000	LSE	16:12:13
150	3172.000	LSE	16:12:13
124	3171.500	BATE	16:12:03
118	3172.000	BATE	16:12:03
97	3172.500	CHIX	16:12:02
11	3173.000	CHIX	16:11:50
43	3173.000	CHIX	16:11:50
96	3173.000	CHIX	16:11:50
640	3172.500	LSE	16:11:23
94	3173.000	CHIX	16:11:21
110	3172.000	BATE	16:10:59
365	3172.500	LSE	16:10:53
91	3173.000	CHIX	16:10:48
110	3173.000	BATE	16:10:48
118	3173.500	LSE	16:10:41
250	3173.000	LSE	16:10:24
82	3173.000	CHIX	16:10:24
326	3172.000	LSE	16:09:44
250	3172.000	LSE	16:09:44
77	3172.000	BATE	16:09:24
26	3172.000	BATE	16:09:17
74	3172.000	CHIX	16:09:17
22	3172.000	CHIX	16:09:17
110	3172.500	BATE	16:09:11
250	3173.000	LSE	16:09:11
250	3173.500	LSE	16:08:55
133	3173.500	BATE	16:08:52
305	3170.500	LSE	16:08:28
73	3170.500	LSE	16:08:26
362	3169.000	LSE	16:08:13
96	3169.000	CHIX	16:08:13
111	3169.000	CHIX	16:08:10
91	3164.500	CHIX	16:07:07
100	3164.500	BATE	16:07:06
129	3164.500	CHIX	16:07:06
57	3164.500	LSE	16:07:04
182	3164.500	LSE	16:07:04
379	3164.500	LSE	16:07:04
255	3164.500	BATE	16:07:04
158	3165.000	CHIX	16:06:54
487	3164.500	LSE	16:06:29
674	3164.000	LSE	16:05:54
581	3165.000	LSE	16:05:29
593	3165.000	LSE	16:05:29
25	3165.000	LSE	16:05:28
91	3165.500	LSE	16:05:25
522	3165.500	LSE	16:05:25
140	3165.500	LSE	16:05:25
110	3165.500	LSE	16:05:25
81	3164.500	CHIX	16:05:09
161	3164.000	LSE	16:05:07
89	3164.500	CHIX	16:05:07
362	3165.000	LSE	16:05:03
328	3165.000	LSE	16:04:58
617	3165.500	LSE	16:04:30
93	3165.500	CHIX	16:04:29
631	3167.000	LSE	16:04:28
48	3167.000	LSE	16:04:21
37	3167.000	LSE	16:04:21
70	3167.000	LSE	16:04:19
286	3167.000	LSE	16:04:19
201	3167.000	LSE	16:04:19
110	3168.500	BATE	16:03:57
13	3168.500	BATE	16:03:56
140	3169.500	LSE	16:03:50
21	3169.500	CHIX	16:03:50
73	3169.500	CHIX	16:03:50
63	3169.500	LSE	16:03:50
583	3170.000	LSE	16:03:39
583	3170.000	LSE	16:03:39
250	3169.000	LSE	16:03:19
135	3169.000	LSE	16:03:19
677	3168.500	LSE	16:03:06
29	3168.500	CHIX	16:03:06
68	3168.500	CHIX	16:03:06
107	3169.500	BATE	16:02:48
463	3169.500	LSE	16:02:47
185	3169.500	LSE	16:02:47
647	3170.000	LSE	16:02:44
19	3170.500	BATE	16:02:37
100	3170.500	BATE	16:02:37
96	3170.500	CHIX	16:02:36
47	3172.000	CHIX	16:02:26
53	3172.000	CHIX	16:02:26
36	3172.000	CHIX	16:02:26
131	3172.000	LSE	16:02:26
230	3172.000	LSE	16:02:26
250	3172.000	LSE	16:02:26
311	3171.500	LSE	16:02:01
125	3171.000	LSE	16:01:55
434	3170.500	LSE	16:01:53
218	3170.500	LSE	16:01:51
668	3171.000	LSE	16:01:51
134	3170.500	LSE	16:01:46
18	3170.000	CHIX	16:01:40
44	3170.000	CHIX	16:01:39
32	3170.000	CHIX	16:01:38
4	3170.500	LSE	16:01:37
28	3170.500	LSE	16:01:37
231	3170.500	LSE	16:01:37
179	3170.500	LSE	16:01:37
119	3170.500	BATE	16:01:37
260	3171.500	LSE	16:01:13
94	3171.500	CHIX	16:01:11
374	3172.000	LSE	16:01:04
250	3172.000	LSE	16:01:04
92	3172.000	LSE	16:01:01
29	3172.000	LSE	16:01:01
556	3172.000	LSE	16:01:01
19	3172.000	LSE	16:01:01
391	3170.500	LSE	16:00:34
235	3170.500	LSE	16:00:34
96	3171.000	CHIX	16:00:30
122	3171.500	BATE	16:00:29
250	3172.000	LSE	16:00:24
65	3172.000	LSE	16:00:24
96	3172.000	CHIX	16:00:24
702	3172.000	LSE	16:00:10
91	3171.500	BATE	15:59:56
13	3171.500	BATE	15:59:56
648	3172.000	LSE	15:59:48
120	3172.000	BATE	15:59:48
105	3172.500	BATE	15:59:34
17	3172.500	BATE	15:59:25
107	3172.500	CHIX	15:59:24
696	3172.500	LSE	15:59:24
90	3172.500	CHIX	15:59:24
643	3173.500	LSE	15:59:04
96	3173.000	CHIX	15:58:54
56	3173.000	BATE	15:58:54
52	3173.000	BATE	15:58:54
583	3174.000	LSE	15:58:41
686	3174.000	LSE	15:58:41
18	3174.000	LSE	15:58:41
277	3173.500	LSE	15:58:32
21	3173.000	CHIX	15:58:27
2	3173.000	CHIX	15:58:27
2	3173.000	CHIX	15:58:27
277	3173.000	LSE	15:58:27
97	3172.500	CHIX	15:58:27
410	3172.500	LSE	15:57:49
175	3172.500	LSE	15:57:33
12	3172.500	CHIX	15:57:29
73	3172.500	CHIX	15:57:29
123	3172.500	BATE	15:57:29
80	3174.000	CHIX	15:57:24
468	3174.500	LSE	15:57:21
250	3174.500	LSE	15:57:21
615	3174.500	LSE	15:57:21
34	3174.500	LSE	15:57:21
628	3174.000	LSE	15:56:45
655	3173.500	LSE	15:56:34
98	3174.500	CHIX	15:56:34
102	3175.000	LSE	15:56:24
518	3175.000	LSE	15:56:24
82	3175.000	CHIX	15:56:24
220	3175.500	LSE	15:56:20
100	3175.500	BATE	15:56:13
15	3175.500	BATE	15:56:13
95	3175.500	CHIX	15:55:41
64	3176.000	BATE	15:55:39
37	3176.000	BATE	15:55:39
100	3176.000	BATE	15:55:39
4	3176.000	BATE	15:55:39
282	3176.000	LSE	15:55:39
250	3176.000	LSE	15:55:39
3	3176.000	LSE	15:55:37
26	3176.000	LSE	15:55:37
157	3176.000	LSE	15:55:37
100	3176.000	LSE	15:55:37
306	3176.000	LSE	15:55:37
123	3176.000	BATE	15:55:37
423	3176.000	LSE	15:55:35
289	3176.500	LSE	15:55:24
104	3176.500	LSE	15:55:24
289	3176.500	LSE	15:55:16
250	3176.500	LSE	15:55:13
309	3176.000	LSE	15:54:44
60	3176.000	LSE	15:54:44
200	3176.000	LSE	15:54:44
422	3176.000	LSE	15:54:44
94	3176.000	CHIX	15:54:44
88	3176.000	CHIX	15:54:44
96	3176.500	CHIX	15:54:35
210	3176.500	LSE	15:54:25
232	3175.500	LSE	15:54:00
206	3175.500	LSE	15:54:00
210	3175.500	LSE	15:54:00
102	3174.000	BATE	15:53:22
363	3175.000	LSE	15:53:20
230	3175.000	LSE	15:53:20
722	3175.000	LSE	15:53:20
116	3175.000	BATE	15:53:02
30	3175.500	BATE	15:52:58
71	3175.500	BATE	15:52:58
74	3176.000	CHIX	15:52:50
140	3176.000	CHIX	15:52:50
646	3176.500	LSE	15:52:40
94	3173.000	LSE	15:52:13
276	3173.000	LSE	15:52:13
250	3173.000	LSE	15:52:13
712	3172.500	LSE	15:52:13
73	3173.000	LSE	15:52:05
130	3170.500	LSE	15:51:28
287	3170.500	LSE	15:51:28
250	3170.500	LSE	15:51:28
3	3170.500	LSE	15:51:26
112	3170.500	LSE	15:51:25
137	3170.000	LSE	15:51:25
193	3170.000	LSE	15:51:25
96	3169.500	CHIX	15:51:21
376	3169.500	LSE	15:51:21
260	3169.500	LSE	15:51:21
105	3169.500	BATE	15:51:21
90	3170.000	CHIX	15:51:21
287	3170.500	LSE	15:50:58
112	3170.500	LSE	15:50:55
111	3170.500	LSE	15:50:55
112	3170.000	LSE	15:50:34
38	3170.000	LSE	15:50:34
25	3170.000	LSE	15:50:34
39	3170.000	LSE	15:50:34
298	3169.000	LSE	15:50:10
250	3169.000	LSE	15:50:10
24	3169.000	CHIX	15:50:08
72	3169.000	CHIX	15:50:08
250	3169.000	LSE	15:50:01
92	3169.000	LSE	15:50:01
310	3169.000	LSE	15:50:01
450	3169.000	LSE	15:49:55
252	3169.000	LSE	15:49:55
252	3169.000	LSE	15:49:55
86	3168.500	CHIX	15:49:50
24	3168.500	CHIX	15:49:50
100	3168.500	BATE	15:49:35
677	3169.000	LSE	15:49:15
615	3169.000	LSE	15:49:15
115	3169.000	BATE	15:49:15
24	3169.500	CHIX	15:49:02
250	3170.000	LSE	15:49:00
112	3170.000	LSE	15:49:00
124	3170.000	BATE	15:49:00
92	3170.500	LSE	15:48:53
92	3170.500	LSE	15:48:53
100	3170.500	CHIX	15:48:46
25	3170.500	CHIX	15:48:46
92	3170.500	LSE	15:48:41
250	3170.500	LSE	15:48:41
248	3170.500	LSE	15:48:41
92	3170.500	LSE	15:48:41
250	3170.500	LSE	15:48:38
112	3170.500	LSE	15:48:36
112	3170.000	LSE	15:48:34
74	3170.000	CHIX	15:48:34
25	3170.000	CHIX	15:48:34
196	3169.000	LSE	15:48:08
389	3169.000	LSE	15:48:08
92	3169.000	CHIX	15:48:08
657	3166.500	LSE	15:47:44
600	3166.500	LSE	15:47:44
250	3166.500	LSE	15:47:29
53	3166.500	LSE	15:47:29
93	3166.500	LSE	15:47:29
243	3166.500	LSE	15:47:26
243	3166.500	LSE	15:47:26
137	3167.000	LSE	15:46:47
280	3167.000	LSE	15:46:47
250	3167.000	LSE	15:46:47
14	3167.500	BATE	15:46:45
99	3167.500	CHIX	15:46:44
30	3167.500	BATE	15:46:44
100	3167.500	BATE	15:46:44
114	3167.500	BATE	15:46:44
618	3167.500	LSE	15:46:44
318	3168.000	LSE	15:46:38
125	3168.000	LSE	15:46:38
137	3168.000	LSE	15:46:38
109	3168.500	BATE	15:46:05
95	3168.500	CHIX	15:46:05
250	3169.000	LSE	15:46:02
585	3169.000	LSE	15:46:00
135	3169.000	LSE	15:46:00
198	3169.000	LSE	15:46:00
62	3169.500	CHIX	15:45:50
24	3169.500	CHIX	15:45:50
72	3169.500	CHIX	15:45:50
212	3169.500	LSE	15:45:31
250	3169.500	LSE	15:45:31
501	3169.500	LSE	15:45:28
158	3169.500	LSE	15:45:28
46	3169.500	LSE	15:45:28
113	3168.500	LSE	15:44:58
250	3168.500	LSE	15:44:58
49	3168.500	CHIX	15:44:57
31	3168.500	CHIX	15:44:57
99	3168.500	CHIX	15:44:57
92	3169.000	LSE	15:44:51
150	3169.000	LSE	15:44:51
67	3167.500	LSE	15:44:37
581	3167.500	LSE	15:44:37
443	3168.500	LSE	15:44:25
92	3168.500	LSE	15:44:25
13	3168.000	LSE	15:44:12
79	3168.000	LSE	15:44:12
117	3168.000	LSE	15:44:12
45	3168.000	LSE	15:44:10
154	3168.000	LSE	15:44:10
92	3168.000	LSE	15:44:10
2	3168.000	LSE	15:44:10
3	3168.000	LSE	15:44:10
174	3168.000	LSE	15:44:10
62	3167.500	LSE	15:44:09
52	3167.500	LSE	15:44:00
557	3167.500	LSE	15:44:00
250	3168.000	LSE	15:43:51
150	3168.000	LSE	15:43:51
24	3168.000	LSE	15:43:51
9	3168.000	LSE	15:43:45
600	3168.000	LSE	15:43:44
1251	3167.500	LSE	15:43:43
44	3168.000	LSE	15:43:42
250	3168.000	LSE	15:43:42
260	3168.000	LSE	15:43:41
139	3168.000	LSE	15:43:41
250	3168.000	LSE	15:43:41
104	3168.000	BATE	15:43:41
88	3168.500	CHIX	15:43:41
113	3169.000	LSE	15:43:33
8	3169.000	LSE	15:43:33
8	3169.000	LSE	15:43:33
24	3169.500	CHIX	15:43:22
640	3169.000	LSE	15:43:21
249	3169.000	LSE	15:43:02
112	3169.000	BATE	15:43:02
146	3169.500	CHIX	15:43:01
104	3169.500	BATE	15:42:57
676	3170.000	LSE	15:42:51
104	3170.000	BATE	15:42:51
442	3170.000	LSE	15:42:51
236	3170.000	LSE	15:42:51
25	3170.000	CHIX	15:42:32
608	3170.500	LSE	15:42:19
824	3170.500	LSE	15:42:17
37	3170.000	CHIX	15:42:12
478	3169.500	LSE	15:42:03
62	3169.500	LSE	15:42:03
100	3169.500	LSE	15:42:02
462	3170.000	LSE	15:42:02
216	3170.000	LSE	15:42:02
90	3169.500	LSE	15:41:26
248	3169.500	LSE	15:41:26
250	3169.500	LSE	15:41:26
250	3169.500	LSE	15:41:24
155	3169.000	CHIX	15:41:20
93	3169.000	CHIX	15:41:20
3	3169.000	CHIX	15:41:20
250	3169.000	LSE	15:41:08
250	3169.000	LSE	15:41:05
405	3169.500	LSE	15:41:04
165	3169.500	LSE	15:41:02
117	3169.500	LSE	15:41:02
250	3169.000	LSE	15:41:00
115	3168.000	BATE	15:40:42
105	3168.000	BATE	15:40:42
13	3168.000	BATE	15:40:42
697	3169.000	LSE	15:40:34
24	3168.500	CHIX	15:40:11
250	3168.500	LSE	15:40:11
579	3168.500	LSE	15:40:11
675	3168.500	LSE	15:40:11
94	3169.000	CHIX	15:39:41
1	3169.000	CHIX	15:39:41
422	3169.000	LSE	15:39:38
237	3169.000	LSE	15:39:32
4	3169.500	LSE	15:39:14
226	3169.500	LSE	15:39:14
131	3169.500	LSE	15:39:14
146	3169.500	LSE	15:39:14
119	3169.500	LSE	15:39:14
45	3169.000	LSE	15:39:05
92	3169.000	LSE	15:39:05
51	3169.000	LSE	15:39:05
460	3168.500	LSE	15:38:58
253	3168.500	LSE	15:38:58
91	3168.500	CHIX	15:38:58
41	3169.000	BATE	15:38:56
75	3169.000	BATE	15:38:56
65	3169.000	BATE	15:38:56
34	3169.000	BATE	15:38:55
300	3170.000	LSE	15:38:50
378	3170.000	LSE	15:38:50
92	3170.000	LSE	15:38:43
92	3170.000	LSE	15:38:39
92	3170.000	LSE	15:38:39
92	3170.000	LSE	15:38:39
240	3170.000	LSE	15:38:34
59	3170.500	CHIX	15:38:33
100	3170.500	CHIX	15:38:33
90	3170.500	CHIX	15:38:33
250	3171.000	LSE	15:38:32
92	3171.000	LSE	15:38:32
590	3170.000	LSE	15:38:16
704	3170.000	LSE	15:38:16
165	3168.500	LSE	15:37:54
250	3168.500	LSE	15:37:54
28	3168.500	LSE	15:37:11
600	3168.500	LSE	15:37:10
28	3170.000	BATE	15:36:57
90	3170.000	BATE	15:36:57
80	3170.000	CHIX	15:36:57
405	3171.000	LSE	15:36:47
206	3171.000	LSE	15:36:47
540	3171.000	LSE	15:36:47
143	3171.000	LSE	15:36:47
25	3170.500	CHIX	15:36:34
102	3170.500	CHIX	15:36:22
120	3170.500	BATE	15:36:22
89	3170.500	CHIX	15:36:22
617	3171.000	LSE	15:36:18
251	3171.000	LSE	15:36:18
92	3171.000	LSE	15:36:16
92	3171.000	LSE	15:36:16
120	3171.000	BATE	15:36:10
84	3171.000	CHIX	15:36:04
848	3171.000	LSE	15:36:04
250	3171.500	LSE	15:35:55
89	3171.000	CHIX	15:35:49
250	3170.500	LSE	15:35:23
616	3168.500	LSE	15:34:33
123	3168.500	CHIX	15:34:28
134	3168.500	BATE	15:34:28
581	3169.000	LSE	15:34:09
25	3169.500	CHIX	15:34:00
73	3169.500	CHIX	15:34:00
85	3169.500	CHIX	15:33:50
112	3169.000	BATE	15:33:19
669	3170.500	LSE	15:32:43
100	3170.000	BATE	15:32:02
86	3170.000	CHIX	15:32:02
100	3170.000	LSE	15:31:50
300	3170.000	LSE	15:31:50
238	3170.000	LSE	15:31:50
97	3171.000	CHIX	15:31:31
102	3171.500	BATE	15:31:28
119	3172.000	BATE	15:31:21
687	3171.500	LSE	15:30:50
113	3172.500	LSE	15:30:34
62	3172.500	CHIX	15:30:34
24	3172.500	CHIX	15:30:34
17	3172.500	CHIX	15:30:34
24	3172.500	CHIX	15:30:34
24	3172.500	CHIX	15:30:34
88	3172.500	CHIX	15:30:34
402	3172.000	LSE	15:30:26
24	3172.000	CHIX	15:30:23
113	3171.000	BATE	15:30:09
37	3172.000	CHIX	15:29:14
36	3172.000	CHIX	15:29:12
16	3172.000	CHIX	15:29:12
34	3172.500	LSE	15:29:12
200	3172.500	LSE	15:29:12
400	3172.500	LSE	15:29:12
102	3173.500	BATE	15:28:49
97	3173.500	CHIX	15:28:49
24	3174.500	CHIX	15:28:20
18	3175.000	BATE	15:28:07
143	3175.000	CHIX	15:28:07
88	3175.000	BATE	15:28:07
357	3175.500	LSE	15:28:06
91	3175.500	LSE	15:28:06
25	3175.500	LSE	15:28:06
219	3175.500	LSE	15:28:06
62	3176.000	CHIX	15:28:01
24	3176.000	CHIX	15:28:01
107	3175.000	BATE	15:27:39
24	3176.000	CHIX	15:27:21
24	3176.000	CHIX	15:27:20
24	3176.000	CHIX	15:27:18
24	3175.500	CHIX	15:27:04
113	3176.000	LSE	15:26:59
138	3176.000	LSE	15:26:59
113	3176.000	LSE	15:26:59
265	3176.000	LSE	15:26:59
25	3176.000	LSE	15:26:59
170	3176.000	LSE	15:26:47
113	3176.000	LSE	15:26:47
82	3176.000	LSE	15:26:47
70	3173.500	LSE	15:25:31
510	3173.500	LSE	15:25:31
72	3174.000	BATE	15:25:30
48	3174.000	BATE	15:25:30
142	3174.000	CHIX	15:25:30
24	3174.000	CHIX	15:25:30
2	3174.000	BATE	15:25:24
154	3174.000	BATE	15:25:24
12	3174.000	BATE	15:25:23
24	3174.000	CHIX	15:24:54
21	3174.000	CHIX	15:24:54
123	3177.000	BATE	15:24:14
706	3177.000	LSE	15:24:14
98	3177.500	CHIX	15:24:13
19	3178.000	CHIX	15:24:11
62	3178.000	CHIX	15:24:11
4	3178.500	CHIX	15:23:47
93	3178.500	CHIX	15:23:41
88	3178.500	CHIX	15:23:38
172	3178.500	BATE	15:23:38
123	3179.000	BATE	15:23:37
594	3179.000	LSE	15:23:37
620	3178.500	LSE	15:22:58
117	3174.500	CHIX	15:21:59
45	3174.500	CHIX	15:21:59
3	3174.500	CHIX	15:21:59
134	3175.000	LSE	15:21:42
485	3175.000	LSE	15:21:42
139	3174.500	CHIX	15:21:29
19	3174.000	CHIX	15:21:07
3	3174.000	BATE	15:21:05
15	3174.000	BATE	15:21:05
15	3174.000	BATE	15:21:05
10	3174.000	BATE	15:21:05
106	3174.000	CHIX	15:21:05
131	3174.000	BATE	15:21:03
708	3174.000	LSE	15:20:30
117	3174.000	CHIX	15:20:30
338	3173.500	LSE	15:19:44
250	3173.500	LSE	15:19:44
77	3173.000	BATE	15:19:27
10	3173.000	BATE	15:19:27
17	3173.000	BATE	15:19:27
216	3173.500	BATE	15:19:17
87	3174.000	LSE	15:19:10
330	3174.000	LSE	15:19:10
27	3174.000	CHIX	15:18:43
188	3174.000	CHIX	15:18:43
88	3171.000	CHIX	15:17:55
687	3172.000	LSE	15:17:55
592	3172.000	LSE	15:17:17
129	3172.000	LSE	15:17:17
54	3171.000	CHIX	15:16:33
37	3171.000	CHIX	15:16:33
105	3171.500	BATE	15:16:32
81	3172.000	CHIX	15:16:21
146	3172.000	BATE	15:16:21
89	3173.000	CHIX	15:16:21
2	3173.000	CHIX	15:16:21
120	3172.500	BATE	15:16:21
712	3172.000	LSE	15:15:53
56	3172.000	CHIX	15:15:40
109	3172.500	CHIX	15:14:53
131	3173.000	LSE	15:14:52
89	3173.000	LSE	15:14:52
473	3173.000	LSE	15:14:52
86	3173.000	CHIX	15:14:52
318	3175.000	LSE	15:14:23
34	3171.000	CHIX	15:13:37
38	3171.000	CHIX	15:13:37
19	3171.000	CHIX	15:13:37
62	3171.000	CHIX	15:13:37
34	3171.000	CHIX	15:13:37
121	3171.500	BATE	15:13:35
105	3171.500	BATE	15:13:35
82	3172.000	CHIX	15:13:33
433	3172.000	LSE	15:13:33
167	3172.000	LSE	15:13:33
407	3172.000	LSE	15:12:29
305	3172.000	LSE	15:12:29
118	3172.000	CHIX	15:12:29
112	3172.500	BATE	15:12:26
117	3173.500	LSE	15:12:04
134	3173.500	CHIX	15:12:04
46	3173.500	CHIX	15:12:04
310	3173.500	LSE	15:11:46
291	3172.500	LSE	15:11:25
111	3171.500	BATE	15:11:15
242	3174.000	LSE	15:10:33
101	3174.000	LSE	15:10:33
242	3174.000	LSE	15:10:33
9	3172.000	BATE	15:10:09
30	3172.000	BATE	15:10:09
9	3172.500	BATE	15:10:07
75	3172.500	BATE	15:10:07
3	3172.500	CHIX	15:10:07
18	3172.500	CHIX	15:10:07
3	3172.500	CHIX	15:10:07
79	3172.500	CHIX	15:10:07
16	3172.500	BATE	15:10:07
9	3172.500	BATE	15:10:07
124	3173.000	BATE	15:10:06
75	3172.500	CHIX	15:09:54
677	3173.000	LSE	15:09:52
54	3173.000	CHIX	15:09:52
21	3173.000	BATE	15:09:52
82	3173.000	BATE	15:09:52
59	3173.000	CHIX	15:09:52
180	3173.500	BATE	15:09:26
587	3172.000	LSE	15:08:51
87	3171.500	CHIX	15:08:23
677	3171.500	LSE	15:08:18
102	3171.500	BATE	15:08:18
125	3171.500	BATE	15:08:18
32	3172.000	CHIX	15:08:12
202	3172.000	CHIX	15:08:12
68	3172.000	CHIX	15:08:12
92	3170.000	CHIX	15:07:18
250	3170.500	LSE	15:07:12
287	3170.500	LSE	15:07:12
67	3170.000	LSE	15:06:55
200	3170.000	LSE	15:06:55
28	3168.000	BATE	15:06:40
74	3168.000	BATE	15:06:40
301	3167.000	LSE	15:06:06
210	3166.500	LSE	15:05:45
137	3165.500	CHIX	15:05:35
62	3165.500	CHIX	15:05:35
279	3167.500	LSE	15:05:20
250	3167.500	LSE	15:05:20
44	3164.500	BATE	15:04:31
64	3164.500	BATE	15:04:31
92	3165.000	CHIX	15:04:31
22	3165.000	CHIX	15:04:31
60	3165.000	CHIX	15:04:30
667	3166.500	LSE	15:04:26
89	3163.000	CHIX	15:03:41
442	3165.000	LSE	15:03:38
178	3165.000	LSE	15:03:38
41	3168.500	CHIX	15:03:26
57	3168.500	CHIX	15:03:26
122	3169.000	BATE	15:03:11
9	3170.000	BATE	15:03:10
111	3170.000	BATE	15:03:10
123	3170.000	BATE	15:03:10
299	3170.500	LSE	15:03:09
153	3170.500	LSE	15:03:09
32	3170.500	CHIX	15:02:52
120	3170.500	CHIX	15:02:52
299	3171.000	LSE	15:02:51
19	3171.000	LSE	15:02:51
80	3170.000	CHIX	15:02:21
51	3170.000	CHIX	15:02:21
33	3170.000	CHIX	15:02:11
120	3170.500	BATE	15:02:08
313	3170.500	LSE	15:02:08
355	3170.500	LSE	15:02:08
7	3170.500	CHIX	15:02:08
116	3170.500	BATE	15:02:08
82	3170.500	CHIX	15:02:08
116	3170.500	CHIX	15:02:07
78	3171.000	CHIX	15:01:55
21	3171.000	CHIX	15:01:55
177	3173.000	LSE	15:01:22
250	3172.500	LSE	15:01:22
240	3172.500	LSE	15:01:22
220	3170.000	LSE	15:01:02
177	3170.000	LSE	15:01:02
163	3168.500	LSE	15:00:12
140	3168.500	LSE	15:00:12
333	3168.500	LSE	15:00:12
107	3172.500	BATE	14:59:57
96	3173.000	CHIX	14:59:57
30	3173.500	BATE	14:59:50
82	3173.500	BATE	14:59:50
98	3173.500	CHIX	14:59:50
106	3173.500	BATE	14:59:50
15	3173.500	BATE	14:59:50
129	3174.000	CHIX	14:59:47
526	3174.000	LSE	14:59:47
76	3174.000	LSE	14:59:47
28	3174.000	CHIX	14:59:47
73	3174.000	CHIX	14:59:47
160	3174.500	LSE	14:59:30
114	3173.500	BATE	14:59:16
82	3173.500	BATE	14:59:16
24	3173.500	BATE	14:59:16
317	3175.000	LSE	14:59:01
141	3175.000	LSE	14:59:01
317	3175.000	LSE	14:59:01
21	3173.500	LSE	14:58:48
33	3172.500	LSE	14:58:36
88	3172.000	CHIX	14:58:13
84	3172.000	CHIX	14:58:12
4	3173.500	CHIX	14:58:00
617	3173.000	LSE	14:57:43
48	3173.000	BATE	14:57:32
99	3173.000	CHIX	14:57:32
65	3173.000	BATE	14:57:32
613	3172.500	LSE	14:56:55
85	3172.500	CHIX	14:56:48
23	3174.000	CHIX	14:56:30
99	3174.000	CHIX	14:56:08
99	3174.000	CHIX	14:56:08
419	3175.000	LSE	14:56:01
287	3175.000	LSE	14:56:01
101	3175.000	BATE	14:55:52
149	3176.000	LSE	14:55:51
116	3177.000	LSE	14:55:31
498	3177.000	LSE	14:55:31
6	3174.000	BATE	14:54:41
100	3174.000	BATE	14:54:41
71	3175.000	CHIX	14:54:39
13	3175.000	CHIX	14:54:39
20	3175.000	BATE	14:54:39
97	3175.000	BATE	14:54:38
85	3176.000	CHIX	14:54:36
40	3177.000	CHIX	14:54:30
400	3176.500	LSE	14:54:30
147	3176.000	LSE	14:54:01
475	3176.000	LSE	14:54:01
80	3176.000	CHIX	14:53:40
12	3177.500	BATE	14:53:23
5	3177.500	BATE	14:53:23
100	3177.500	BATE	14:53:23
22	3178.000	BATE	14:53:21
82	3178.000	BATE	14:53:21
118	3178.000	BATE	14:53:21
190	3179.000	CHIX	14:53:16
685	3180.000	LSE	14:53:06
267	3179.500	LSE	14:52:50
124	3179.500	LSE	14:52:50
29	3179.500	CHIX	14:52:49
7	3179.500	CHIX	14:52:49
13	3179.500	CHIX	14:52:49
26	3179.500	CHIX	14:52:49
91	3179.500	CHIX	14:52:49
580	3178.000	LSE	14:51:55
54	3178.000	LSE	14:51:55
16	3178.000	LSE	14:51:55
29	3177.500	CHIX	14:51:36
91	3179.500	BATE	14:51:09
22	3179.500	BATE	14:51:09
82	3179.500	CHIX	14:51:09
13	3179.500	CHIX	14:51:09
288	3181.000	LSE	14:50:53
80	3181.000	LSE	14:50:51
25	3181.000	LSE	14:50:50
79	3181.000	LSE	14:50:49
50	3181.000	LSE	14:50:49
200	3181.000	LSE	14:50:47
118	3181.500	BATE	14:50:47
7	3181.500	BATE	14:50:47
10	3181.500	BATE	14:50:47
98	3181.500	BATE	14:50:47
217	3182.500	CHIX	14:50:42
3	3182.500	CHIX	14:50:42
3	3182.500	CHIX	14:50:42
13	3182.500	CHIX	14:50:41
676	3185.000	LSE	14:50:07
140	3181.500	CHIX	14:49:42
15	3182.000	CHIX	14:49:35
323	3184.000	LSE	14:49:08
169	3184.000	LSE	14:49:07
179	3184.000	LSE	14:49:07
110	3184.000	BATE	14:49:06
54	3185.000	CHIX	14:49:00
39	3185.000	CHIX	14:49:00
92	3185.000	CHIX	14:49:00
4	3185.500	BATE	14:48:58
76	3185.500	BATE	14:48:50
42	3185.500	BATE	14:48:50
116	3186.000	CHIX	14:48:30
91	3186.000	CHIX	14:48:30
141	3186.000	BATE	14:48:30
15	3186.000	BATE	14:48:30
321	3186.500	LSE	14:48:29
309	3186.500	LSE	14:48:29
453	3187.000	LSE	14:47:46
122	3187.000	LSE	14:47:46
101	3187.000	LSE	14:47:46
113	3188.000	BATE	14:47:43
102	3188.000	CHIX	14:47:43
268	3190.000	LSE	14:47:05
398	3190.000	LSE	14:47:05
90	3189.500	CHIX	14:46:40
121	3189.500	BATE	14:46:40
220	3190.000	LSE	14:46:39
29	3190.000	LSE	14:46:38
100	3190.000	LSE	14:46:38
90	3190.000	CHIX	14:46:38
80	3190.000	CHIX	14:46:12
148	3190.000	BATE	14:46:12
83	3190.000	CHIX	14:46:12
101	3190.000	BATE	14:46:12
1	3191.000	BATE	14:46:10
51	3191.000	BATE	14:46:10
72	3191.000	BATE	14:46:10
27	3191.000	BATE	14:46:10
75	3191.000	BATE	14:46:10
45	3191.000	CHIX	14:46:06
118	3191.000	CHIX	14:46:06
357	3190.500	LSE	14:45:59
128	3190.500	LSE	14:45:59
19	3190.500	LSE	14:45:59
128	3190.500	LSE	14:45:59
50	3190.500	LSE	14:45:59
114	3191.500	CHIX	14:45:53
716	3190.000	LSE	14:45:14
400	3190.500	LSE	14:45:13
193	3188.500	CHIX	14:45:00
250	3187.000	LSE	14:44:31
24	3186.000	BATE	14:44:08
77	3186.000	BATE	14:44:08
22	3186.000	BATE	14:44:08
5	3186.000	BATE	14:44:08
88	3186.000	CHIX	14:44:08
96	3186.000	BATE	14:44:08
672	3188.000	LSE	14:44:03
10	3189.000	LSE	14:44:00
129	3189.000	LSE	14:44:00
250	3183.500	LSE	14:43:28
471	3181.000	LSE	14:42:56
120	3181.000	CHIX	14:42:55
79	3181.500	CHIX	14:42:45
24	3181.500	CHIX	14:42:45
4	3181.000	CHIX	14:42:45
270	3181.500	LSE	14:42:45
250	3181.500	LSE	14:42:45
124	3181.000	BATE	14:42:45
12	3181.500	BATE	14:42:45
50	3181.500	BATE	14:42:45
50	3181.500	BATE	14:42:45
108	3181.500	BATE	14:42:45
40	3182.000	CHIX	14:42:41
59	3182.000	CHIX	14:42:41
23	3182.000	CHIX	14:42:39
69	3182.000	CHIX	14:42:39
111	3182.500	CHIX	14:42:22
250	3182.500	LSE	14:42:17
72	3182.500	LSE	14:42:14
250	3182.500	LSE	14:42:12
44	3175.500	CHIX	14:41:21
36	3175.500	CHIX	14:41:21
30	3176.000	BATE	14:41:21
91	3176.000	BATE	14:41:21
709	3177.500	LSE	14:41:09
67	3173.500	BATE	14:40:37
116	3173.500	BATE	14:40:37
87	3173.500	CHIX	14:40:37
84	3173.500	CHIX	14:40:37
53	3173.500	BATE	14:40:37
130	3174.500	LSE	14:40:32
132	3174.500	LSE	14:40:30
263	3174.500	LSE	14:40:30
37	3174.500	LSE	14:40:30
118	3174.500	LSE	14:40:30
651	3175.500	LSE	14:40:00
11	3173.500	LSE	14:39:14
94	3173.500	LSE	14:39:14
39	3173.500	LSE	14:39:14
261	3173.500	LSE	14:39:14
206	3173.500	LSE	14:39:14
96	3173.500	CHIX	14:39:03
83	3173.000	CHIX	14:39:03
86	3176.000	CHIX	14:38:45
90	3177.500	CHIX	14:38:38
94	3177.500	BATE	14:38:38
79	3177.500	BATE	14:38:38
711	3177.500	LSE	14:38:38
92	3180.000	CHIX	14:38:02
667	3181.000	LSE	14:38:01
107	3181.000	BATE	14:38:01
16	3181.000	BATE	14:38:01
100	3182.000	CHIX	14:37:56
1	3182.000	CHIX	14:37:50
120	3182.500	CHIX	14:37:42
712	3183.000	LSE	14:37:31
14	3183.000	BATE	14:37:14
20	3183.000	BATE	14:37:14
173	3183.000	BATE	14:37:14
155	3183.000	CHIX	14:37:14
12	3184.000	BATE	14:37:09
14	3184.000	BATE	14:37:09
84	3184.000	BATE	14:37:09
115	3184.500	BATE	14:37:08
19	3184.500	CHIX	14:37:02
2	3184.500	CHIX	14:37:02
18	3184.500	CHIX	14:37:02
107	3184.500	LSE	14:36:50
250	3184.500	LSE	14:36:50
238	3184.500	LSE	14:36:50
94	3185.000	CHIX	14:36:46
87	3185.000	CHIX	14:36:46
624	3186.500	LSE	14:36:24
250	3187.500	LSE	14:36:24
240	3187.500	LSE	14:36:24
218	3186.000	LSE	14:36:05
3	3186.000	LSE	14:36:04
250	3179.500	LSE	14:35:35
127	3180.000	BATE	14:35:32
16	3180.000	BATE	14:35:32
98	3180.000	CHIX	14:35:32
122	3180.500	BATE	14:35:27
50	3180.500	CHIX	14:35:27
30	3180.500	CHIX	14:35:24
22	3181.500	CHIX	14:35:24
122	3181.500	BATE	14:35:24
124	3181.500	BATE	14:35:24
637	3181.500	LSE	14:35:13
47	3180.000	CHIX	14:34:53
60	3180.000	CHIX	14:34:53
23	3180.000	CHIX	14:34:53
117	3181.000	CHIX	14:34:50
141	3181.000	CHIX	14:34:50
9	3182.000	CHIX	14:34:32
9	3182.000	CHIX	14:34:32
95	3182.000	CHIX	14:34:32
199	3182.000	LSE	14:34:31
151	3182.000	LSE	14:34:31
230	3182.000	LSE	14:34:31
221	3182.000	LSE	14:34:31
375	3182.000	LSE	14:34:31
39	3182.500	CHIX	14:34:21
22	3182.500	CHIX	14:34:21
95	3182.000	CHIX	14:34:15
74	3181.000	BATE	14:33:50
26	3181.000	BATE	14:33:50
99	3181.000	CHIX	14:33:50
666	3182.000	LSE	14:33:47
290	3183.500	LSE	14:33:46
80	3182.000	CHIX	14:33:26
601	3182.000	LSE	14:33:26
15	3182.000	CHIX	14:33:26
70	3182.000	CHIX	14:33:26
85	3182.000	CHIX	14:33:26
298	3181.500	LSE	14:33:14
250	3181.500	LSE	14:33:14
43	3178.500	CHIX	14:32:55
45	3178.500	CHIX	14:32:52
100	3180.500	BATE	14:32:49
17	3180.500	BATE	14:32:49
100	3180.500	BATE	14:32:49
27	3180.500	BATE	14:32:49
100	3181.000	BATE	14:32:47
638	3182.500	LSE	14:32:46
124	3180.000	BATE	14:32:27
107	3180.000	BATE	14:32:27
109	3180.000	CHIX	14:32:27
83	3181.000	CHIX	14:32:25
7	3181.000	BATE	14:32:25
100	3181.000	BATE	14:32:20
57	3182.000	BATE	14:32:16
206	3182.000	BATE	14:32:16
94	3181.500	CHIX	14:32:15
55	3182.000	LSE	14:32:12
471	3182.000	LSE	14:32:12
55	3182.000	LSE	14:32:12
84	3183.500	CHIX	14:32:08
166	3184.000	LSE	14:32:07
281	3184.000	LSE	14:32:07
264	3184.000	LSE	14:32:04
14	3177.500	CHIX	14:31:38
611	3177.000	LSE	14:31:38
107	3177.500	BATE	14:31:18
88	3178.000	CHIX	14:31:17
19	3179.500	CHIX	14:31:16
116	3179.500	CHIX	14:31:16
27	3179.000	CHIX	14:31:16
304	3180.000	LSE	14:31:14
279	3180.000	LSE	14:31:14
21	3179.500	CHIX	14:31:07
137	3179.000	CHIX	14:31:05
250	3178.500	LSE	14:30:50
665	3175.500	LSE	14:30:36
93	3174.000	CHIX	14:30:24
594	3185.500	LSE	14:30:14
40	3186.500	LSE	14:30:13
208	3186.500	LSE	14:30:13
331	3181.000	LSE	14:29:56
250	3181.000	LSE	14:29:56
100	3180.500	BATE	14:29:35
4	3180.500	BATE	14:29:35
36	3180.500	CHIX	14:29:25
36	3180.500	LSE	14:29:25
44	3180.500	CHIX	14:29:25
623	3180.500	LSE	14:29:25
94	3180.500	CHIX	14:29:25
115	3181.000	BATE	14:29:11
98	3182.000	CHIX	14:28:05
691	3182.500	LSE	14:28:01
62	3182.500	BATE	14:27:16
48	3182.500	BATE	14:27:16
106	3182.500	BATE	14:27:16
110	3184.000	BATE	14:27:12
666	3184.000	LSE	14:27:09
349	3184.000	CHIX	14:27:03
722	3183.500	LSE	14:26:14
86	3184.000	CHIX	14:26:02
680	3183.500	LSE	14:24:57
205	3188.500	CHIX	14:23:56
105	3188.500	BATE	14:23:56
108	3189.000	BATE	14:23:52
267	3190.000	LSE	14:23:52
389	3190.000	LSE	14:23:52
109	3189.500	CHIX	14:23:20
107	3187.000	BATE	14:21:45
635	3187.500	LSE	14:21:40
70	3188.000	LSE	14:21:38
93	3188.000	CHIX	14:21:37
10	3186.000	CHIX	14:20:36
11	3186.000	CHIX	14:20:36
81	3186.000	CHIX	14:20:19
77	3186.500	BATE	14:19:56
44	3186.500	BATE	14:19:56
82	3187.000	CHIX	14:19:56
34	3187.500	LSE	14:19:34
201	3187.500	LSE	14:19:33
103	3187.500	LSE	14:19:33
210	3187.500	LSE	14:19:33
64	3187.500	LSE	14:19:33
19	3187.500	CHIX	14:19:30
95	3187.500	CHIX	14:19:30
108	3187.000	BATE	14:17:57
703	3187.500	LSE	14:17:46
85	3186.500	CHIX	14:15:42
26	3187.500	LSE	14:15:19
648	3187.500	LSE	14:15:19
20	3187.500	LSE	14:15:19
6	3187.500	LSE	14:15:19
49	3188.000	CHIX	14:15:18
86	3188.500	CHIX	14:14:39
104	3188.500	BATE	14:14:39
24	3189.000	BATE	14:14:37
76	3189.000	BATE	14:14:37
332	3190.500	LSE	14:14:07
131	3190.500	CHIX	14:14:07
316	3190.500	LSE	14:13:24
109	3192.500	BATE	14:11:26
144	3194.500	CHIX	14:10:51
2	3194.500	CHIX	14:10:51
309	3195.000	LSE	14:10:50
338	3195.000	LSE	14:10:50
95	3194.500	CHIX	14:10:15
102	3194.000	BATE	14:10:15
2	3195.500	LSE	14:08:40
704	3195.500	LSE	14:08:40
94	3193.500	CHIX	14:07:36
93	3194.500	CHIX	14:07:31
28	3195.000	BATE	14:07:30
92	3195.000	BATE	14:07:30
64	3196.000	LSE	14:07:20
250	3196.000	LSE	14:07:20
193	3191.000	LSE	14:04:58
210	3191.000	LSE	14:04:58
262	3190.500	LSE	14:04:58
17	3191.500	BATE	14:04:50
22	3191.500	BATE	14:04:50
56	3191.500	BATE	14:04:50
14	3191.500	BATE	14:04:50
14	3191.500	BATE	14:04:50
81	3192.500	CHIX	14:04:49
157	3192.000	BATE	14:04:49
87	3192.500	CHIX	14:04:49
82	3193.000	CHIX	14:04:21
659	3195.000	LSE	14:02:58
26	3193.500	CHIX	14:01:51
110	3193.500	CHIX	14:01:51
20	3193.000	CHIX	14:01:17
22	3193.000	CHIX	14:01:17
56	3193.000	CHIX	14:01:17
123	3193.500	BATE	14:01:01
636	3194.000	LSE	14:01:00
54	3194.000	LSE	14:01:00
114	3194.000	BATE	13:59:18
96	3194.000	CHIX	13:59:18
183	3194.500	LSE	13:59:17
231	3194.500	LSE	13:59:17
236	3194.500	LSE	13:59:17
83	3195.000	CHIX	13:59:05
199	3195.000	BATE	13:59:05
90	3196.000	BATE	13:58:48
25	3196.500	CHIX	13:57:52
72	3196.500	CHIX	13:57:52
70	3197.000	CHIX	13:57:50
477	3196.500	LSE	13:57:32
117	3196.500	LSE	13:57:32
74	3197.500	CHIX	13:56:20
13	3197.500	CHIX	13:56:20
3	3197.500	CHIX	13:56:13
100	3197.000	CHIX	13:56:13
2	3197.000	CHIX	13:56:13
83	3196.500	LSE	13:55:27
6	3196.500	LSE	13:55:27
92	3196.500	LSE	13:55:24
280	3196.500	LSE	13:55:24
136	3196.500	LSE	13:55:24
184	3195.000	LSE	13:53:12
508	3195.000	LSE	13:53:12
16	3195.000	LSE	13:53:12
4	3193.500	CHIX	13:51:47
80	3193.500	CHIX	13:51:47
124	3193.500	BATE	13:51:47
102	3194.000	BATE	13:51:47
82	3194.500	CHIX	13:51:37
80	3195.500	CHIX	13:51:30
60	3195.500	LSE	13:51:13
44	3195.500	LSE	13:51:13
121	3195.500	LSE	13:51:13
68	3195.500	LSE	13:51:13
52	3195.500	LSE	13:51:13
136	3195.500	LSE	13:51:13
63	3195.500	LSE	13:51:12
49	3195.500	LSE	13:51:12
70	3196.000	CHIX	13:51:11
595	3194.000	LSE	13:50:00
115	3194.000	BATE	13:48:22
6	3194.500	CHIX	13:48:21
89	3194.500	CHIX	13:48:21
619	3195.000	LSE	13:48:21
80	3195.000	CHIX	13:48:21
74	3195.000	BATE	13:48:21
48	3195.000	BATE	13:48:21
121	3194.000	BATE	13:46:19
100	3194.500	CHIX	13:45:32
89	3195.000	CHIX	13:45:21
692	3195.500	LSE	13:45:12
95	3195.000	CHIX	13:43:22
106	3195.000	BATE	13:43:22
102	3195.500	BATE	13:42:24
170	3196.000	LSE	13:42:24
553	3196.000	LSE	13:42:24
80	3196.000	CHIX	13:42:24
91	3196.000	CHIX	13:40:32
658	3197.500	LSE	13:39:50
58	3198.000	CHIX	13:39:25
80	3198.000	CHIX	13:39:25
124	3198.000	BATE	13:39:25
77	3198.500	BATE	13:38:16
81	3198.500	CHIX	13:38:15
598	3198.500	LSE	13:38:15
88	3199.500	CHIX	13:37:25
114	3199.000	BATE	13:36:05
98	3199.000	BATE	13:36:05
14	3199.000	BATE	13:36:05
110	3199.000	BATE	13:36:05
109	3199.000	BATE	13:36:05
645	3200.000	LSE	13:36:05
92	3200.000	CHIX	13:36:05
90	3200.500	CHIX	13:35:32
95	3200.500	CHIX	13:35:32
119	3200.000	LSE	13:34:19
155	3200.000	LSE	13:34:19
385	3200.000	LSE	13:34:17
39	3200.500	CHIX	13:34:16
47	3200.500	CHIX	13:34:16
527	3200.000	LSE	13:32:03
112	3200.000	LSE	13:32:03
88	3196.000	CHIX	13:31:14
634	3198.000	LSE	13:31:12
94	3198.500	CHIX	13:29:58
101	3199.500	CHIX	13:29:58
48	3201.000	BATE	13:29:09
95	3201.000	CHIX	13:29:09
60	3201.000	BATE	13:29:01
123	3201.500	BATE	13:28:41
415	3202.000	LSE	13:28:41
223	3202.000	LSE	13:28:41
26	3202.500	BATE	13:25:58
84	3202.500	BATE	13:25:58
458	3203.000	LSE	13:25:20
250	3203.000	LSE	13:25:20
93	3203.000	CHIX	13:25:20
96	3204.000	CHIX	13:24:06
251	3204.500	LSE	13:24:05
144	3204.500	BATE	13:24:04
78	3205.000	BATE	13:23:55
38	3205.000	BATE	13:23:55
45	3205.500	CHIX	13:23:52
36	3205.500	CHIX	13:23:52
2	3205.500	CHIX	13:23:52
88	3205.500	CHIX	13:23:52
96	3203.000	CHIX	13:21:35
652	3203.000	LSE	13:21:20
245	3202.500	LSE	13:19:03
81	3202.500	CHIX	13:19:03
477	3202.500	LSE	13:19:03
26	3203.500	CHIX	13:16:13
54	3203.500	CHIX	13:16:13
30	3203.500	CHIX	13:16:13
23	3203.500	CHIX	13:16:13
30	3203.500	CHIX	13:16:13
15	3203.500	CHIX	13:16:13
53	3204.000	BATE	13:16:13
64	3204.000	BATE	13:16:13
4	3204.000	BATE	13:16:13
377	3204.500	LSE	13:16:13
326	3204.500	LSE	13:16:13
52	3206.000	BATE	13:13:16
66	3206.000	BATE	13:13:16
645	3208.000	LSE	13:12:20
122	3207.500	BATE	13:12:20
82	3207.500	CHIX	13:12:20
86	3206.500	CHIX	13:10:31
89	3207.500	CHIX	13:10:30
421	3206.000	LSE	13:09:06
102	3206.000	BATE	13:09:06
248	3206.000	LSE	13:09:06
51	3207.500	CHIX	13:07:01
153	3207.500	CHIX	13:07:01
35	3207.000	BATE	13:06:45
29	3207.000	BATE	13:06:45
48	3207.000	BATE	13:06:45
124	3207.000	BATE	13:06:45
47	3207.500	LSE	13:05:10
166	3207.500	LSE	13:05:10
239	3207.500	LSE	13:05:10
269	3207.500	LSE	13:05:10
28	3207.500	CHIX	13:05:10
68	3207.500	CHIX	13:05:10
99	3208.000	CHIX	13:05:10
656	3207.500	LSE	13:04:08
130	3204.500	LSE	13:03:41
124	3203.500	BATE	13:00:10
86	3204.000	CHIX	13:00:06
13	3204.000	CHIX	13:00:06
517	3204.000	LSE	13:00:04
71	3204.000	LSE	13:00:03
171	3204.500	BATE	12:59:01
93	3205.000	CHIX	12:58:59
62	3206.500	BATE	12:58:42
31	3206.500	BATE	12:58:42
58	3206.500	CHIX	12:58:42
29	3206.500	BATE	12:58:42
29	3206.500	CHIX	12:58:42
718	3206.000	LSE	12:56:12
92	3203.500	CHIX	12:54:50
110	3202.000	CHIX	12:53:40
58	3202.500	BATE	12:53:21
98	3202.500	CHIX	12:53:21
600	3202.500	LSE	12:53:21
64	3202.500	BATE	12:53:21
18	3202.500	LSE	12:53:21
90	3202.500	CHIX	12:50:27
9	3203.500	LSE	12:50:21
37	3203.500	LSE	12:50:21
112	3203.500	LSE	12:50:21
53	3203.500	LSE	12:50:21
98	3203.500	LSE	12:50:20
53	3203.500	LSE	12:50:20
37	3203.500	LSE	12:50:20
210	3203.500	LSE	12:50:20
74	3203.500	LSE	12:50:20
21	3203.000	LSE	12:50:13
18	3203.000	LSE	12:50:10
80	3203.000	CHIX	12:48:01
624	3203.000	LSE	12:47:09
69	3203.000	LSE	12:47:09
112	3202.500	BATE	12:46:08
96	3202.500	CHIX	12:46:08
11	3204.000	BATE	12:45:26
22	3204.000	BATE	12:45:26
80	3204.000	BATE	12:45:26
268	3204.500	LSE	12:45:26
373	3204.500	LSE	12:45:26
15	3204.500	LSE	12:44:10
91	3204.500	CHIX	12:44:10
30	3204.500	CHIX	12:42:56
50	3204.500	CHIX	12:42:43
49	3207.000	CHIX	12:41:50
40	3207.000	CHIX	12:41:50
102	3207.500	BATE	12:41:50
100	3208.000	BATE	12:41:48
15	3208.000	BATE	12:41:48
23	3209.000	LSE	12:41:47
109	3209.000	BATE	12:41:47
124	3209.000	BATE	12:41:47
663	3209.000	LSE	12:41:47
82	3208.000	CHIX	12:40:40
72	3208.000	CHIX	12:40:40
8	3208.000	CHIX	12:40:21
141	3208.000	CHIX	12:40:21
77	3207.500	BATE	12:40:19
113	3206.000	CHIX	12:39:23
375	3205.500	LSE	12:38:30
326	3205.500	LSE	12:38:30
3	3203.000	CHIX	12:35:34
691	3204.500	LSE	12:35:34
94	3204.500	CHIX	12:32:31
238	3206.000	LSE	12:32:30
396	3206.000	LSE	12:32:30
95	3206.500	CHIX	12:31:16
69	3207.500	BATE	12:31:13
48	3207.500	BATE	12:31:13
286	3208.500	LSE	12:29:53
318	3208.500	LSE	12:29:53
11	3209.500	CHIX	12:29:01
87	3209.500	CHIX	12:29:01
47	3211.000	BATE	12:28:14
58	3211.000	BATE	12:28:14
14	3211.000	BATE	12:28:14
107	3211.000	BATE	12:28:14
95	3211.000	CHIX	12:28:14
87	3212.000	CHIX	12:28:10
479	3213.000	LSE	12:28:10
168	3213.000	LSE	12:28:10
100	3207.500	BATE	12:24:21
115	3207.500	BATE	12:24:21
138	3208.500	LSE	12:24:20
250	3208.500	LSE	12:24:20
190	3208.500	LSE	12:24:20
84	3208.500	CHIX	12:24:11
109	3208.500	CHIX	12:24:10
14	3208.500	CHIX	12:24:10
250	3208.500	LSE	12:23:54
278	3208.500	LSE	12:23:41
93	3208.500	CHIX	12:19:59
118	3210.000	BATE	12:19:10
3	3210.000	BATE	12:19:10
21	3210.000	BATE	12:19:10
44	3210.000	BATE	12:19:10
38	3210.000	BATE	12:19:09
6	3210.000	BATE	12:19:09
84	3210.000	BATE	12:19:09
27	3210.000	BATE	12:19:09
94	3211.000	CHIX	12:19:08
25	3211.000	CHIX	12:19:08
102	3211.500	CHIX	12:19:08
7	3211.500	CHIX	12:19:08
139	3210.500	LSE	12:18:14
504	3210.500	LSE	12:18:13
448	3208.000	LSE	12:15:50
228	3208.000	LSE	12:15:50
92	3209.500	CHIX	12:14:44
25	3210.000	CHIX	12:12:29
72	3210.000	CHIX	12:12:29
385	3212.000	LSE	12:12:29
229	3212.000	LSE	12:12:29
89	3211.500	CHIX	12:10:39
112	3211.500	BATE	12:09:20
73	3213.000	LSE	12:09:15
62	3213.000	LSE	12:09:15
107	3213.000	LSE	12:09:13
147	3213.000	LSE	12:09:13
147	3213.000	LSE	12:09:13
83	3213.000	LSE	12:09:13
98	3214.000	CHIX	12:09:08
29	3215.000	CHIX	12:08:34
40	3211.500	BATE	12:06:25
65	3211.500	BATE	12:06:24
18	3215.000	CHIX	12:06:19
120	3215.000	BATE	12:06:19
64	3215.000	CHIX	12:06:19
407	3216.000	LSE	12:06:19
85	3216.000	CHIX	12:06:19
306	3216.000	LSE	12:06:19
24	3216.000	BATE	12:05:33
15	3216.000	BATE	12:05:33
82	3216.000	BATE	12:05:33
111	3216.000	BATE	12:05:33
169	3217.000	CHIX	12:05:03
97	3218.500	CHIX	12:04:41
706	3217.000	LSE	12:03:58
100	3217.000	CHIX	12:03:03
708	3217.500	LSE	12:03:01
87	3213.500	CHIX	12:00:04
13	3213.500	CHIX	12:00:04
246	3215.000	LSE	11:59:42
421	3215.000	LSE	11:59:42
5	3215.000	CHIX	11:59:42
81	3215.000	CHIX	11:59:42
130	3215.000	CHIX	11:59:42
123	3215.000	BATE	11:59:42
20	3215.000	CHIX	11:58:29
161	3215.000	BATE	11:58:29
116	3216.000	BATE	11:58:03
100	3216.000	BATE	11:58:03
85	3216.500	CHIX	11:58:03
416	3215.000	LSE	11:55:58
250	3215.000	LSE	11:55:58
677	3214.500	LSE	11:55:58
86	3210.500	CHIX	11:53:55
492	3211.500	LSE	11:53:55
171	3211.500	LSE	11:53:55
82	3203.000	CHIX	11:51:17
255	3206.500	LSE	11:49:35
151	3206.500	LSE	11:49:35
2	3206.500	LSE	11:49:26
83	3206.000	CHIX	11:49:15
125	3207.000	LSE	11:49:09
133	3206.000	LSE	11:48:18
83	3208.500	CHIX	11:48:01
106	3209.500	BATE	11:47:53
95	3209.500	CHIX	11:47:53
155	3211.000	BATE	11:47:17
52	3211.500	LSE	11:46:15
668	3211.500	LSE	11:46:15
4	3210.000	CHIX	11:44:20
76	3210.000	CHIX	11:44:20
92	3211.500	BATE	11:43:15
24	3211.500	BATE	11:43:14
5	3213.000	CHIX	11:43:10
94	3213.000	CHIX	11:42:59
94	3213.000	CHIX	11:42:15
657	3213.500	LSE	11:42:15
601	3211.500	LSE	11:39:15
102	3211.500	BATE	11:39:15
110	3212.000	BATE	11:38:52
84	3213.000	CHIX	11:38:44
81	3213.000	CHIX	11:36:52
628	3216.000	LSE	11:36:18
110	3221.000	BATE	11:35:35
102	3221.000	BATE	11:35:35
97	3221.000	CHIX	11:35:35
98	3222.000	CHIX	11:35:05
97	3222.000	CHIX	11:35:05
710	3222.500	LSE	11:35:05
87	3223.000	CHIX	11:34:53
10	3223.000	LSE	11:34:53
250	3222.500	LSE	11:31:50
55	3222.500	LSE	11:31:50
78	3222.500	LSE	11:31:50
117	3220.500	BATE	11:30:44
103	3220.500	CHIX	11:30:44
142	3221.000	LSE	11:29:25
470	3221.000	LSE	11:29:25
87	3221.000	CHIX	11:29:25
114	3220.500	BATE	11:27:23
90	3221.500	CHIX	11:26:53
685	3222.000	LSE	11:26:47
91	3222.500	CHIX	11:24:47
2	3223.000	BATE	11:24:17
100	3223.000	BATE	11:24:17
111	3223.000	BATE	11:24:15
321	3224.000	LSE	11:22:47
331	3224.000	LSE	11:22:47
250	3225.000	LSE	11:22:20
76	3225.000	LSE	11:22:20
1	3225.000	CHIX	11:22:20
117	3225.000	CHIX	11:22:20
110	3222.000	BATE	11:20:56
86	3222.500	CHIX	11:20:47
96	3222.500	CHIX	11:20:47
35	3225.000	LSE	11:19:29
415	3225.000	LSE	11:19:29
250	3225.000	LSE	11:19:29
13	3223.500	CHIX	11:18:04
82	3224.000	CHIX	11:18:02
111	3224.500	BATE	11:17:57
149	3225.000	BATE	11:16:39
651	3229.500	LSE	11:16:13
100	3230.000	CHIX	11:15:17
110	3230.000	BATE	11:14:45
91	3230.500	CHIX	11:14:45
18	3230.500	CHIX	11:14:45
74	3230.500	CHIX	11:14:45
715	3231.000	LSE	11:14:10
200	3232.000	LSE	11:13:20
250	3231.500	LSE	11:13:08
93	3230.500	CHIX	11:12:13
1	3230.500	CHIX	11:12:13
95	3228.000	CHIX	11:10:09
108	3228.500	BATE	11:09:45
610	3230.000	LSE	11:09:45
113	3230.500	BATE	11:09:40
50	3230.500	CHIX	11:08:43
45	3230.500	CHIX	11:08:43
82	3231.000	CHIX	11:08:43
4	3231.500	LSE	11:08:30
39	3231.500	LSE	11:08:30
210	3231.500	LSE	11:08:30
51	3231.500	LSE	11:08:29
300	3231.500	LSE	11:08:29
85	3230.500	CHIX	11:05:49
92	3230.500	CHIX	11:05:49
112	3231.000	BATE	11:05:49
68	3231.000	BATE	11:05:49
39	3231.000	BATE	11:05:49
102	3231.000	BATE	11:05:49
619	3231.500	LSE	11:05:14
75	3231.500	LSE	11:05:14
80	3232.000	CHIX	11:05:08
19	3232.000	CHIX	11:05:08
887	3231.500	LSE	11:03:51
105	3231.500	CHIX	11:03:51
26	3228.000	BATE	11:00:46
93	3228.000	CHIX	11:00:46
93	3228.000	BATE	11:00:46
527	3229.500	LSE	11:00:44
66	3229.500	LSE	11:00:44
81	3227.500	CHIX	10:57:34
59	3229.000	CHIX	10:56:24
30	3229.000	CHIX	10:56:24
121	3230.000	BATE	10:56:24
644	3230.500	LSE	10:56:24
100	3230.500	BATE	10:56:24
95	3230.500	CHIX	10:56:24
87	3230.500	CHIX	10:53:49
537	3232.000	LSE	10:53:37
133	3232.000	LSE	10:53:37
14	3232.000	CHIX	10:51:30
9	3230.500	BATE	10:51:04
103	3230.500	BATE	10:51:04
121	3231.000	BATE	10:50:44
85	3232.000	CHIX	10:50:30
619	3232.000	LSE	10:50:30
83	3232.000	CHIX	10:50:30
98	3232.500	CHIX	10:50:21
722	3230.500	LSE	10:46:45
111	3230.500	BATE	10:46:45
27	3231.500	BATE	10:45:33
31	3231.500	BATE	10:45:33
29	3232.500	CHIX	10:45:25
55	3232.500	CHIX	10:45:25
87	3233.500	CHIX	10:45:00
80	3233.500	CHIX	10:45:00
85	3234.000	LSE	10:44:40
25	3234.000	LSE	10:44:40
472	3234.000	LSE	10:44:40
121	3233.500	LSE	10:44:06
298	3233.500	LSE	10:44:06
120	3232.500	LSE	10:41:45
80	3234.000	CHIX	10:41:12
113	3235.000	BATE	10:41:12
82	3235.000	CHIX	10:41:12
590	3235.500	LSE	10:39:37
112	3236.500	BATE	10:39:07
1	3238.500	CHIX	10:38:45
40	3238.500	CHIX	10:38:45
43	3238.500	CHIX	10:38:42
7	3239.000	BATE	10:37:40
111	3239.000	BATE	10:37:40
72	3239.000	BATE	10:37:40
48	3239.000	BATE	10:37:40
94	3239.500	CHIX	10:37:40
103	3239.500	CHIX	10:37:40
674	3241.000	LSE	10:37:14
94	3241.000	CHIX	10:37:14
321	3239.000	LSE	10:35:48
38	3239.000	LSE	10:33:52
8	3239.000	LSE	10:33:52
250	3239.000	LSE	10:33:52
19	3239.000	LSE	10:33:52
120	3239.000	BATE	10:33:52
119	3239.000	BATE	10:33:52
132	3239.500	CHIX	10:33:02
83	3241.000	CHIX	10:31:52
622	3241.000	LSE	10:31:52
106	3241.000	CHIX	10:31:52
643	3241.500	LSE	10:31:52
7	3241.000	LSE	10:31:44
24	3235.000	BATE	10:28:16
35	3235.000	BATE	10:28:16
57	3235.000	BATE	10:28:16
84	3235.000	CHIX	10:28:16
113	3235.000	BATE	10:28:16
627	3234.000	LSE	10:25:58
250	3234.500	LSE	10:25:29
112	3234.500	BATE	10:24:19
97	3235.500	CHIX	10:24:14
99	3236.500	CHIX	10:24:03
97	3238.000	LSE	10:23:47
611	3238.000	LSE	10:23:47
106	3237.500	BATE	10:21:21
83	3238.000	CHIX	10:21:21
89	3239.000	CHIX	10:21:10
171	3240.000	LSE	10:21:07
400	3240.000	LSE	10:21:07
50	3240.000	LSE	10:21:07
3	3240.500	LSE	10:20:41
11	3240.500	LSE	10:20:41
101	3239.000	BATE	10:20:04
116	3239.000	BATE	10:20:04
88	3239.500	CHIX	10:20:04
89	3240.500	CHIX	10:18:31
31	3240.500	CHIX	10:18:31
50	3240.500	CHIX	10:18:14
531	3241.500	LSE	10:18:13
191	3241.500	LSE	10:18:00
114	3241.500	BATE	10:16:14
578	3243.000	LSE	10:16:14
82	3242.500	CHIX	10:16:14
92	3243.000	CHIX	10:16:14
88	3243.000	CHIX	10:16:14
137	3243.000	LSE	10:15:26
141	3243.500	CHIX	10:14:55
116	3242.500	BATE	10:14:55
100	3244.000	BATE	10:13:29
100	3244.500	BATE	10:13:29
529	3244.500	LSE	10:13:29
103	3244.500	BATE	10:13:29
78	3244.500	LSE	10:13:29
85	3245.000	CHIX	10:13:18
114	3244.000	LSE	10:11:57
401	3244.000	LSE	10:11:57
129	3244.000	LSE	10:11:47
91	3245.000	CHIX	10:09:05
89	3245.000	CHIX	10:09:05
118	3245.500	BATE	10:08:44
16	3246.500	BATE	10:08:35
38	3246.500	BATE	10:08:35
13	3246.500	BATE	10:08:35
520	3246.000	LSE	10:08:12
58	3246.000	LSE	10:08:12
90	3246.000	LSE	10:08:12
93	3245.000	LSE	10:07:57
34	3244.500	CHIX	10:07:28
114	3246.500	BATE	10:07:09
70	3247.500	CHIX	10:05:42
359	3247.500	LSE	10:05:42
300	3247.500	LSE	10:05:42
11	3247.500	CHIX	10:05:40
27	3248.000	CHIX	10:05:40
24	3248.000	CHIX	10:05:40
44	3248.000	CHIX	10:05:39
5	3248.000	CHIX	10:05:39
117	3248.000	CHIX	10:05:36
362	3247.500	LSE	10:04:46
233	3247.500	LSE	10:04:46
102	3247.500	LSE	10:04:46
81	3247.500	CHIX	10:04:46
23	3247.500	LSE	10:04:28
22	3245.500	LSE	10:03:51
22	3244.500	LSE	10:02:33
23	3244.500	LSE	10:02:33
3	3244.500	LSE	10:02:29
250	3245.500	LSE	10:01:20
244	3245.500	LSE	10:01:20
80	3245.500	CHIX	10:01:20
53	3247.000	CHIX	09:59:05
548	3247.500	LSE	09:59:05
119	3247.500	LSE	09:59:05
43	3247.000	CHIX	09:58:09
110	3247.500	BATE	09:58:04
108	3248.000	BATE	09:57:58
84	3248.500	CHIX	09:57:22
612	3249.500	LSE	09:56:30
107	3249.000	BATE	09:55:23
93	3250.500	CHIX	09:55:15
35	3250.500	CHIX	09:55:15
50	3250.500	CHIX	09:54:55
270	3254.000	LSE	09:53:51
290	3254.500	LSE	09:53:51
37	3254.500	LSE	09:53:51
91	3253.000	LSE	09:53:23
7	3253.000	LSE	09:53:21
40	3253.500	LSE	09:53:14
112	3251.000	BATE	09:52:43
80	3251.500	CHIX	09:52:43
89	3251.500	CHIX	09:52:43
92	3251.500	CHIX	09:51:05
597	3252.500	LSE	09:50:43
112	3249.000	BATE	09:49:59
111	3249.000	BATE	09:49:59
4	3249.000	BATE	09:49:59
165	3249.000	BATE	09:49:59
95	3249.500	CHIX	09:49:42
82	3249.000	CHIX	09:48:30
694	3249.500	LSE	09:48:22
3	3250.000	CHIX	09:48:17
95	3249.000	CHIX	09:46:38
75	3249.000	CHIX	09:46:38
23	3249.000	CHIX	09:46:13
117	3249.500	BATE	09:45:58
580	3250.000	LSE	09:45:58
16	3250.000	LSE	09:45:58
95	3249.000	CHIX	09:45:14
598	3246.500	LSE	09:43:25
81	3245.500	CHIX	09:42:22
69	3246.500	LSE	09:41:26
300	3246.500	LSE	09:41:24
264	3246.500	LSE	09:41:24
81	3246.000	CHIX	09:39:32
87	3246.000	CHIX	09:39:32
43	3245.500	BATE	09:39:32
64	3245.500	BATE	09:39:32
62	3246.500	BATE	09:39:32
52	3246.500	BATE	09:39:32
118	3246.500	BATE	09:39:32
174	3246.000	LSE	09:37:47
250	3246.000	LSE	09:37:47
200	3246.000	LSE	09:37:47
3	3245.500	CHIX	09:37:16
127	3245.000	BATE	09:37:09
86	3245.500	CHIX	09:37:09
82	3246.500	CHIX	09:37:09
97	3247.000	CHIX	09:37:09
705	3247.500	LSE	09:37:09
9	3239.000	CHIX	09:34:28
148	3239.000	LSE	09:33:37
469	3239.000	LSE	09:33:37
100	3235.000	BATE	09:32:10
69	3235.500	CHIX	09:32:10
25	3235.500	CHIX	09:32:10
82	3235.500	CHIX	09:32:10
83	3236.500	CHIX	09:30:51
98	3238.000	CHIX	09:30:51
692	3238.500	LSE	09:30:50
1	3236.500	BATE	09:29:20
107	3236.500	BATE	09:29:18
717	3238.000	LSE	09:28:51
92	3237.500	CHIX	09:27:58
105	3239.000	BATE	09:27:43
8	3239.000	BATE	09:27:43
3	3239.500	BATE	09:27:40
186	3239.500	BATE	09:27:40
23	3239.500	BATE	09:27:40
84	3240.000	CHIX	09:27:40
250	3241.000	LSE	09:27:33
200	3241.000	LSE	09:27:33
96	3240.000	CHIX	09:25:20
96	3241.000	CHIX	09:25:18
234	3241.500	LSE	09:25:18
351	3241.500	LSE	09:25:18
92	3238.000	CHIX	09:23:46
620	3239.500	LSE	09:23:38
250	3240.000	LSE	09:23:16
29	3244.500	BATE	09:20:22
22	3244.500	BATE	09:20:22
73	3244.500	BATE	09:20:22
105	3245.000	BATE	09:20:22
3	3245.500	CHIX	09:20:22
96	3245.500	CHIX	09:20:22
673	3246.000	LSE	09:20:21
91	3245.500	CHIX	09:19:26
250	3246.000	LSE	09:18:59
94	3245.500	CHIX	09:18:39
117	3246.500	CHIX	09:17:41
18	3247.000	BATE	09:17:41
102	3247.000	BATE	09:17:41
631	3248.500	LSE	09:17:37
19	3247.000	BATE	09:15:28
14	3247.000	BATE	09:15:28
68	3247.000	BATE	09:15:28
648	3248.000	LSE	09:15:26
87	3248.000	CHIX	09:15:26
18	3249.000	CHIX	09:15:02
101	3249.500	BATE	09:14:42
101	3249.500	BATE	09:14:42
96	3250.000	CHIX	09:14:42
107	3251.500	CHIX	09:14:10
621	3252.000	LSE	09:13:14
71	3251.000	BATE	09:12:37
39	3251.000	BATE	09:12:37
130	3251.500	BATE	09:12:37
170	3251.500	BATE	09:12:37
87	3251.500	CHIX	09:12:37
2	3251.500	BATE	09:12:37
87	3251.500	CHIX	09:12:37
691	3254.000	LSE	09:12:18
34	3244.000	LSE	09:09:21
670	3244.000	LSE	09:09:21
86	3244.000	CHIX	09:08:53
82	3245.000	CHIX	09:08:45
95	3245.000	CHIX	09:08:45
607	3248.500	LSE	09:08:13
113	3242.500	BATE	09:07:00
100	3242.500	BATE	09:06:59
98	3242.500	CHIX	09:06:30
81	3242.500	CHIX	09:06:30
619	3242.500	LSE	09:06:01
82	3242.500	LSE	09:06:01
76	3242.500	CHIX	09:05:49
690	3241.000	LSE	09:04:42
95	3242.500	CHIX	09:02:58
111	3243.500	BATE	09:02:42
109	3243.500	BATE	09:02:42
82	3244.000	CHIX	09:02:42
707	3245.250	LSE	09:02:30
89	3247.000	CHIX	09:00:18
640	3247.500	LSE	09:00:18
89	3248.000	CHIX	09:00:11
116	3248.500	BATE	09:00:11
374	3248.500	BATE	09:00:11
80	3248.500	CHIX	09:00:11
87	3249.000	CHIX	09:00:00
590	3246.000	LSE	08:58:28
86	3242.500	CHIX	08:57:13
250	3243.500	LSE	08:57:04
250	3243.500	LSE	08:57:04
6	3243.500	LSE	08:57:01
83	3245.500	CHIX	08:55:29
93	3247.000	CHIX	08:55:29
605	3250.000	LSE	08:55:02
95	3240.500	CHIX	08:53:12
596	3241.500	LSE	08:53:11
2	3242.000	CHIX	08:53:11
100	3242.000	CHIX	08:53:11
91	3237.500	CHIX	08:51:05
718	3239.000	LSE	08:50:59
115	3238.000	BATE	08:48:43
94	3239.000	CHIX	08:48:37
98	3240.000	LSE	08:48:31
575	3240.000	LSE	08:48:31
114	3241.000	BATE	08:48:30
3	3241.000	BATE	08:48:30
101	3241.000	BATE	08:48:30
87	3241.500	CHIX	08:48:30
87	3242.500	CHIX	08:48:30
51	3242.500	LSE	08:47:58
126	3242.500	LSE	08:47:58
250	3242.500	LSE	08:47:58
109	3243.000	CHIX	08:47:57
6	3243.500	LSE	08:47:25
649	3242.000	LSE	08:46:48
250	3238.000	LSE	08:45:06
71	3239.000	BATE	08:44:59
48	3239.000	BATE	08:44:59
81	3239.500	CHIX	08:44:59
85	3241.000	CHIX	08:44:39
108	3241.000	BATE	08:44:39
687	3244.000	LSE	08:43:39
84	3239.500	CHIX	08:43:00
250	3240.500	LSE	08:42:56
99	3236.500	CHIX	08:41:25
250	3238.000	LSE	08:41:23
239	3238.000	LSE	08:41:23
115	3238.000	BATE	08:40:59
86	3239.000	CHIX	08:40:46
7	3242.000	BATE	08:39:16
117	3242.000	BATE	08:39:16
1	3242.500	CHIX	08:39:16
661	3242.500	LSE	08:39:16
85	3242.500	CHIX	08:39:16
127	3243.000	BATE	08:39:16
2	3243.500	CHIX	08:39:11
113	3243.500	CHIX	08:39:11
87	3245.000	CHIX	08:39:07
586	3245.500	LSE	08:38:03
586	3239.000	LSE	08:36:28
95	3242.500	CHIX	08:35:40
100	3245.000	BATE	08:35:15
82	3245.000	CHIX	08:35:15
624	3245.500	LSE	08:35:15
158	3245.000	BATE	08:35:15
15	3245.000	BATE	08:35:15
101	3245.000	BATE	08:35:15
101	3245.500	CHIX	08:35:15
2	3246.000	CHIX	08:33:58
84	3246.000	CHIX	08:33:58
4	3247.000	CHIX	08:33:51
622	3244.000	LSE	08:33:12
48	3244.000	LSE	08:33:12
14	3244.000	CHIX	08:33:12
24	3244.000	CHIX	08:33:12
35	3244.000	CHIX	08:33:05
32	3242.000	CHIX	08:32:02
48	3242.000	CHIX	08:32:02
123	3242.000	BATE	08:32:02
705	3243.000	LSE	08:32:02
82	3242.500	CHIX	08:32:02
98	3242.500	CHIX	08:29:31
293	3243.000	LSE	08:29:30
399	3243.000	LSE	08:29:30
109	3247.500	BATE	08:28:53
90	3248.500	CHIX	08:28:33
106	3249.500	BATE	08:28:32
704	3250.500	LSE	08:28:31
68	3251.000	CHIX	08:28:14
79	3248.000	CHIX	08:27:36
250	3249.500	LSE	08:27:24
6	3249.500	CHIX	08:26:58
11	3251.500	BATE	08:26:38
100	3251.000	BATE	08:26:38
3	3251.500	CHIX	08:26:38
100	3251.500	BATE	08:26:38
90	3251.500	CHIX	08:26:38
3	3251.500	BATE	08:26:01
84	3251.500	BATE	08:26:01
26	3251.500	BATE	08:25:55
67	3251.500	BATE	08:25:55
55	3251.500	BATE	08:25:54
226	3253.000	LSE	08:25:40
360	3253.000	LSE	08:25:40
28	3253.000	CHIX	08:25:40
62	3253.000	CHIX	08:25:40
89	3253.500	CHIX	08:25:35
3	3254.500	CHIX	08:25:25
86	3254.500	CHIX	08:25:25
84	3255.500	CHIX	08:25:21
169	3249.500	LSE	08:23:57
250	3249.500	LSE	08:23:57
250	3249.500	LSE	08:23:57
597	3250.000	LSE	08:23:38
89	3248.000	CHIX	08:21:19
82	3249.000	CHIX	08:21:15
120	3249.000	BATE	08:21:15
708	3250.500	LSE	08:21:14
101	3250.500	CHIX	08:20:57
102	3250.500	BATE	08:20:57
3	3250.500	BATE	08:20:57
622	3252.500	LSE	08:20:49
81	3249.500	CHIX	08:19:42
250	3251.000	LSE	08:19:38
88	3252.000	BATE	08:18:28
19	3252.000	BATE	08:18:28
12	3252.000	BATE	08:18:26
96	3252.500	CHIX	08:18:25
591	3253.500	LSE	08:18:24
117	3255.000	BATE	08:17:53
87	3255.500	CHIX	08:17:33
115	3256.000	BATE	08:17:22
99	3256.000	CHIX	08:17:22
12	3256.000	BATE	08:17:14
610	3257.000	LSE	08:17:14
176	3257.000	BATE	08:17:14
2	3257.000	CHIX	08:17:14
148	3257.000	CHIX	08:17:14
2	3258.000	CHIX	08:17:11
629	3257.500	LSE	08:17:10
121	3257.500	BATE	08:17:10
137	3258.000	BATE	08:17:10
147	3258.000	CHIX	08:17:10
4	3258.000	BATE	08:17:08
3	3258.000	CHIX	08:17:08
4	3256.500	LSE	08:16:38
466	3256.500	LSE	08:14:42
85	3256.000	CHIX	08:14:42
195	3256.500	LSE	08:14:42
605	3261.500	LSE	08:13:53
80	3256.000	CHIX	08:12:56
15	3256.000	CHIX	08:12:55
113	3259.500	BATE	08:12:50
79	3262.000	CHIX	08:12:35
5	3262.000	CHIX	08:12:35
691	3263.500	LSE	08:12:15
80	3262.500	CHIX	08:11:46
106	3263.000	CHIX	08:11:43
630	3264.000	LSE	08:11:43
79	3264.000	LSE	08:11:43
90	3264.000	CHIX	08:11:43
122	3264.000	BATE	08:11:43
91	3267.500	CHIX	08:10:27
599	3269.500	LSE	08:10:13
110	3269.000	BATE	08:09:01
35	3269.000	BATE	08:09:01
8	3269.000	BATE	08:09:01
3	3269.000	BATE	08:08:56
63	3269.500	CHIX	08:08:56
141	3269.000	BATE	08:08:55
32	3269.500	CHIX	08:08:54
96	3270.000	CHIX	08:08:54
625	3271.500	LSE	08:08:54
95	3271.500	CHIX	08:08:54
544	3272.000	LSE	08:08:52
134	3272.000	LSE	08:08:52
92	3270.000	CHIX	08:07:19
6	3270.000	CHIX	08:07:17
156	3272.000	BATE	08:07:12
86	3273.000	BATE	08:07:04
83	3273.000	CHIX	08:07:04
23	3273.000	BATE	08:07:04
101	3273.000	BATE	08:07:04
8	3273.000	BATE	08:07:02
85	3273.000	BATE	08:07:02
86	3274.000	CHIX	08:06:59
95	3274.000	CHIX	08:06:59
605	3275.000	LSE	08:06:58
81	3275.500	CHIX	08:06:56
50	3273.500	CHIX	08:06:16
18	3273.500	CHIX	08:06:16
44	3273.500	CHIX	08:06:16
614	3274.000	LSE	08:06:16
332	3271.500	BATE	08:05:45
23	3271.500	BATE	08:05:44
38	3271.500	BATE	08:05:44
28	3271.500	BATE	08:05:44
15	3271.500	BATE	08:05:44
60	3271.500	BATE	08:05:44
104	3264.500	BATE	08:05:18
72	3264.000	CHIX	08:05:14
87	3265.000	CHIX	08:05:12
188	3265.000	LSE	08:05:06
528	3265.000	LSE	08:05:06
579	3262.000	LSE	08:04:23
135	3259.500	CHIX	08:03:54
708	3261.500	LSE	08:03:50
84	3261.500	CHIX	08:03:50
83	3262.500	CHIX	08:03:50
206	3258.000	LSE	08:03:00
90	3259.000	CHIX	08:03:00
416	3258.000	LSE	08:03:00
17	3262.500	LSE	08:02:05
600	3262.500	LSE	08:02:05
70	3262.000	CHIX	08:01:43
18	3262.000	CHIX	08:01:43
83	3267.000	CHIX	08:01:22
344	3267.000	LSE	08:01:22
237	3267.000	LSE	08:01:19
97	3267.500	CHIX	08:01:19
36	3267.500	CHIX	08:01:19
62	3267.500	CHIX	08:01:14
88	3268.500	CHIX	08:01:08
660	3266.000	LSE	08:00:42
274	3271.500	LSE	08:00:23
496	3271.500	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

POSDXLFBLXLLBBZ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53