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

17th Jun 2022 07:00

RNS Number : 2053P

British American Tobacco PLC

17 June 2022

British American Tobacco p.l.c.

17 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:	16 June 2022
Number of ordinary shares of 25 pence each purchased:	590,000
Highest price paid per share (pence):	3541.00p
Lowest price paid per share (pence):	3420.00p
Volume weighted average price paid per share (pence):	3464.2216p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 195,200,229 of its shares in Treasury. The Company has 2,261,585,132 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 16 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	16/06/2022	420,000	3,463.9232	LSE
British American Tobacco p.l.c.	GB0002875804	16/06/2022	120,000	3,465.0129	CHIX
British American Tobacco p.l.c.	GB0002875804	16/06/2022	50,000	3,464.8296	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
75	3447.500	LSE	16:14:12
113	3447.500	LSE	16:14:12
87	3447.500	LSE	16:14:12
100	3447.500	LSE	16:14:12
100	3447.500	LSE	16:14:12
100	3447.500	LSE	16:14:12
100	3447.500	LSE	16:14:12
82	3447.000	LSE	16:13:37
91	3447.000	LSE	16:13:37
170	3447.000	LSE	16:13:37
200	3447.000	LSE	16:13:37
47	3447.000	LSE	16:13:37
162	3447.500	CHIX	16:13:17
2	3446.000	CHIX	16:13:13
556	3445.500	LSE	16:13:07
32	3445.500	LSE	16:13:07
84	3445.000	CHIX	16:13:02
180	3445.000	CHIX	16:13:02
6	3445.500	BATE	16:12:49
98	3445.500	BATE	16:12:49
299	3445.500	LSE	16:12:45
278	3445.500	LSE	16:12:45
414	3446.000	CHIX	16:12:36
18	3446.000	CHIX	16:12:29
45	3446.000	CHIX	16:12:29
99	3446.000	CHIX	16:12:29
268	3446.500	LSE	16:12:29
99	3446.500	LSE	16:12:29
200	3446.500	LSE	16:12:29
257	3446.500	BATE	16:12:29
100	3446.500	BATE	16:12:29
200	3447.000	LSE	16:12:25
153	3447.000	LSE	16:12:25
93	3447.000	LSE	16:12:25
1330	3447.000	LSE	16:12:25
113	3447.000	BATE	16:12:25
230	3447.000	BATE	16:12:19
23	3447.000	BATE	16:12:19
100	3447.500	LSE	16:12:13
248	3447.500	LSE	16:12:13
190	3447.500	LSE	16:12:13
661	3447.500	CHIX	16:12:13
127	3446.000	LSE	16:12:02
424	3446.000	LSE	16:12:00
153	3446.000	LSE	16:11:47
10	3446.000	LSE	16:11:47
200	3446.000	LSE	16:11:47
180	3446.000	LSE	16:11:47
544	3446.000	LSE	16:11:47
548	3443.500	LSE	16:11:24
611	3442.000	LSE	16:10:38
387	3442.500	LSE	16:10:38
25	3442.500	LSE	16:10:38
140	3442.500	LSE	16:10:38
35	3442.500	LSE	16:10:38
47	3442.500	LSE	16:10:38
292	3440.000	LSE	16:10:20
190	3440.000	LSE	16:10:20
399	3440.000	LSE	16:10:20
124	3440.000	LSE	16:10:20
271	3440.000	CHIX	16:10:20
199	3440.000	CHIX	16:10:20
202	3440.000	CHIX	16:10:20
31	3440.500	LSE	16:09:51
180	3440.500	LSE	16:09:51
292	3440.500	LSE	16:09:51
506	3440.000	LSE	16:09:51
684	3440.000	LSE	16:09:29
26	3440.000	LSE	16:09:29
35	3440.000	LSE	16:09:29
16	3440.000	LSE	16:09:29
31	3440.000	LSE	16:09:29
25	3440.000	LSE	16:09:29
45	3440.000	LSE	16:09:29
39	3440.000	LSE	16:09:29
21	3440.000	LSE	16:09:29
654	3440.500	BATE	16:08:31
104	3441.000	LSE	16:08:30
104	3441.000	LSE	16:08:30
180	3441.000	LSE	16:08:30
153	3441.000	LSE	16:08:30
588	3441.000	LSE	16:08:30
535	3441.000	LSE	16:08:30
27	3441.000	CHIX	16:08:30
566	3441.000	CHIX	16:08:30
7	3441.500	LSE	16:08:24
103	3441.500	LSE	16:08:24
9	3441.500	LSE	16:08:24
200	3441.500	LSE	16:08:24
169	3441.500	CHIX	16:08:24
370	3441.500	CHIX	16:08:24
26	3441.500	LSE	16:08:18
73	3441.500	LSE	16:08:18
198	3441.500	LSE	16:08:18
64	3441.500	LSE	16:08:18
45	3441.000	CHIX	16:08:12
556	3441.000	LSE	16:08:00
5	3439.500	CHIX	16:07:41
100	3439.000	CHIX	16:07:21
100	3439.000	CHIX	16:07:21
23	3439.000	CHIX	16:07:21
79	3439.000	CHIX	16:07:21
200	3439.000	LSE	16:07:21
167	3439.000	LSE	16:07:21
505	3439.000	LSE	16:07:21
210	3438.500	LSE	16:06:59
321	3438.500	LSE	16:06:59
200	3438.500	LSE	16:06:59
190	3438.500	LSE	16:06:59
153	3438.500	LSE	16:06:59
167	3438.500	LSE	16:06:34
200	3438.500	LSE	16:06:34
569	3438.000	LSE	16:06:08
528	3438.000	LSE	16:06:05
98	3438.500	LSE	16:05:54
167	3438.500	LSE	16:05:54
136	3438.500	LSE	16:05:54
200	3438.500	LSE	16:05:54
344	3439.500	LSE	16:05:17
198	3439.500	LSE	16:05:17
91	3440.500	LSE	16:05:06
406	3440.500	LSE	16:05:06
524	3441.500	LSE	16:04:59
602	3441.000	CHIX	16:04:59
153	3442.000	LSE	16:04:56
167	3442.000	LSE	16:04:56
499	3441.500	LSE	16:04:39
552	3442.500	LSE	16:04:27
516	3442.500	BATE	16:04:27
190	3442.500	BATE	16:04:25
10	3442.500	LSE	16:04:25
167	3443.000	LSE	16:04:25
598	3443.000	CHIX	16:04:25
598	3443.500	LSE	16:04:25
540	3444.000	LSE	16:04:25
39	3443.000	CHIX	16:04:22
23	3443.000	LSE	16:04:04
153	3443.000	LSE	16:04:04
200	3443.000	LSE	16:04:04
167	3443.000	LSE	16:04:04
164	3443.000	LSE	16:04:04
43	3443.000	LSE	16:04:04
50	3443.000	LSE	16:03:54
123	3443.000	LSE	16:03:54
117	3444.500	LSE	16:02:56
224	3444.500	LSE	16:02:56
107	3444.500	LSE	16:02:56
111	3444.500	LSE	16:02:56
185	3445.500	LSE	16:02:53
200	3445.500	LSE	16:02:53
70	3445.500	LSE	16:02:53
187	3445.500	LSE	16:02:53
511	3445.500	LSE	16:02:53
84	3445.500	CHIX	16:02:53
534	3445.500	CHIX	16:02:53
153	3446.000	LSE	16:02:43
167	3446.000	LSE	16:02:43
200	3446.000	LSE	16:02:43
61	3446.000	LSE	16:02:38
300	3446.000	LSE	16:02:09
160	3446.000	LSE	16:02:08
247	3446.000	LSE	16:02:08
210	3446.000	LSE	16:02:08
431	3446.000	LSE	16:02:06
4	3446.000	LSE	16:02:05
1	3446.000	LSE	16:02:05
167	3446.000	LSE	16:02:03
150	3446.000	LSE	16:02:03
666	3446.000	CHIX	16:02:02
6	3446.000	LSE	16:01:52
167	3446.000	LSE	16:01:52
61	3446.000	LSE	16:01:52
137	3446.000	LSE	16:01:52
126	3445.500	BATE	16:01:44
172	3445.500	BATE	16:01:44
400	3445.500	BATE	16:01:44
100	3445.500	CHIX	16:01:43
200	3446.000	LSE	16:01:32
43	3446.000	LSE	16:01:18
123	3446.000	LSE	16:01:18
179	3446.000	LSE	16:01:18
403	3446.000	LSE	16:01:18
207	3446.000	LSE	16:00:59
312	3446.000	LSE	16:00:59
373	3445.000	LSE	16:00:35
211	3445.000	LSE	16:00:35
65	3447.000	LSE	16:00:15
400	3447.000	LSE	16:00:15
58	3447.000	LSE	16:00:15
35	3447.000	LSE	16:00:15
74	3447.000	LSE	16:00:15
262	3447.000	LSE	16:00:15
47	3447.000	LSE	16:00:15
24	3447.000	LSE	16:00:15
117	3447.000	LSE	16:00:15
127	3447.000	CHIX	15:59:50
200	3447.000	CHIX	15:59:50
304	3447.500	LSE	15:59:48
291	3447.500	LSE	15:59:48
179	3448.000	LSE	15:59:47
341	3448.000	LSE	15:59:47
497	3448.000	LSE	15:59:47
20	3448.000	LSE	15:59:47
170	3448.500	LSE	15:59:46
2	3448.500	LSE	15:59:45
88	3447.000	CHIX	15:59:22
246	3447.000	CHIX	15:59:20
754	3447.500	LSE	15:59:13
185	3447.500	CHIX	15:59:13
193	3447.500	CHIX	15:59:13
194	3447.500	CHIX	15:59:13
592	3448.000	LSE	15:59:11
122	3448.500	LSE	15:59:02
180	3448.500	LSE	15:59:02
200	3448.500	LSE	15:59:02
133	3448.500	LSE	15:59:02
116	3448.500	LSE	15:59:02
183	3447.500	LSE	15:58:44
133	3447.500	LSE	15:58:44
66	3447.500	LSE	15:58:44
35	3447.500	LSE	15:58:44
120	3447.000	LSE	15:58:25
175	3447.000	LSE	15:58:25
200	3447.000	LSE	15:58:24
240	3447.000	LSE	15:58:24
50	3447.000	LSE	15:58:24
8	3447.000	LSE	15:58:24
5	3446.000	LSE	15:58:04
10	3446.000	LSE	15:58:04
3	3446.000	LSE	15:58:04
226	3446.000	LSE	15:58:04
53	3446.000	LSE	15:58:04
545	3446.000	LSE	15:57:56
235	3446.000	LSE	15:57:55
180	3446.000	LSE	15:57:55
140	3446.000	LSE	15:57:52
501	3444.000	LSE	15:57:15
499	3444.000	LSE	15:57:15
686	3444.000	CHIX	15:57:15
682	3444.000	BATE	15:57:15
122	3444.500	LSE	15:57:14
272	3444.500	LSE	15:57:14
122	3444.500	LSE	15:57:14
133	3444.500	LSE	15:57:14
190	3444.500	LSE	15:56:59
200	3444.500	LSE	15:56:59
97	3444.500	LSE	15:56:59
200	3444.500	LSE	15:56:59
133	3444.500	LSE	15:56:59
180	3444.500	LSE	15:56:59
122	3444.500	LSE	15:56:59
52	3443.000	LSE	15:56:37
26	3443.000	LSE	15:55:50
400	3443.000	LSE	15:55:50
72	3443.000	LSE	15:55:50
554	3444.000	LSE	15:55:43
248	3445.500	CHIX	15:55:43
399	3445.500	CHIX	15:55:43
585	3445.500	LSE	15:55:43
552	3445.500	LSE	15:55:28
108	3446.000	LSE	15:55:14
513	3446.000	LSE	15:55:14
508	3446.000	LSE	15:55:14
45	3446.000	LSE	15:55:14
815	3446.000	LSE	15:55:05
683	3446.000	BATE	15:55:05
222	3446.500	LSE	15:55:01
536	3445.000	LSE	15:54:23
189	3444.500	LSE	15:54:06
436	3445.000	LSE	15:53:55
700	3445.000	CHIX	15:53:55
129	3445.000	LSE	15:53:55
713	3444.500	LSE	15:53:38
505	3445.000	LSE	15:53:37
307	3443.500	LSE	15:52:50
351	3443.500	LSE	15:52:50
106	3444.000	LSE	15:52:36
489	3444.000	LSE	15:52:36
37	3444.000	CHIX	15:52:36
23	3444.000	CHIX	15:52:35
541	3444.000	CHIX	15:52:31
370	3443.500	LSE	15:51:53
235	3443.500	LSE	15:51:53
563	3444.000	LSE	15:51:30
560	3446.000	LSE	15:51:05
610	3446.500	LSE	15:51:03
569	3447.000	LSE	15:50:57
605	3447.000	CHIX	15:50:57
597	3449.000	LSE	15:50:15
249	3449.500	BATE	15:50:15
54	3449.500	BATE	15:50:15
38	3449.500	BATE	15:50:15
236	3449.500	BATE	15:50:15
530	3449.500	LSE	15:50:15
497	3449.500	LSE	15:50:15
133	3450.000	LSE	15:50:14
160	3450.000	LSE	15:50:14
122	3450.000	LSE	15:50:14
524	3449.500	LSE	15:49:53
586	3449.500	CHIX	15:49:53
85	3449.000	LSE	15:49:21
190	3449.000	LSE	15:49:21
386	3448.500	LSE	15:49:02
70	3448.500	LSE	15:49:02
14	3448.500	LSE	15:49:02
22	3448.500	LSE	15:49:02
51	3448.500	LSE	15:49:02
133	3448.500	LSE	15:48:50
200	3448.500	LSE	15:48:50
42	3448.500	LSE	15:48:50
200	3448.500	LSE	15:48:50
379	3448.000	LSE	15:48:32
130	3448.000	LSE	15:48:32
967	3448.500	LSE	15:48:30
616	3449.000	LSE	15:48:08
693	3449.000	CHIX	15:48:08
200	3449.500	LSE	15:47:44
524	3449.000	LSE	15:47:27
636	3449.000	LSE	15:47:15
261	3448.500	CHIX	15:47:01
229	3448.500	CHIX	15:47:01
229	3448.500	CHIX	15:47:01
779	3448.500	LSE	15:47:01
28	3448.500	BATE	15:47:01
567	3448.500	BATE	15:47:01
207	3447.500	LSE	15:46:42
354	3447.500	LSE	15:46:42
519	3447.500	LSE	15:46:42
95	3447.500	LSE	15:46:29
133	3447.500	LSE	15:46:29
116	3447.500	LSE	15:46:29
202	3447.500	LSE	15:46:29
30	3447.000	LSE	15:46:25
18	3447.000	LSE	15:46:25
617	3445.500	LSE	15:46:02
116	3444.000	LSE	15:45:34
133	3444.000	LSE	15:45:34
101	3444.000	LSE	15:45:34
180	3444.000	LSE	15:45:34
39	3444.000	LSE	15:45:18
485	3444.000	LSE	15:45:18
215	3444.000	LSE	15:45:18
26	3444.000	LSE	15:45:18
38	3444.000	LSE	15:45:18
345	3444.000	LSE	15:45:15
373	3443.500	LSE	15:43:45
152	3443.500	LSE	15:43:45
670	3443.500	CHIX	15:43:45
703	3444.000	LSE	15:43:40
668	3444.500	LSE	15:42:56
23	3444.500	LSE	15:42:56
538	3445.500	LSE	15:42:56
325	3446.000	BATE	15:42:19
10	3446.000	BATE	15:42:00
76	3446.000	BATE	15:42:00
214	3446.000	BATE	15:42:00
180	3446.500	LSE	15:41:59
324	3446.500	LSE	15:41:59
98	3446.500	CHIX	15:41:59
556	3446.500	CHIX	15:41:59
133	3447.000	LSE	15:41:49
542	3447.000	LSE	15:41:49
8	3447.000	LSE	15:41:49
573	3447.000	LSE	15:41:47
521	3446.000	LSE	15:41:32
438	3445.000	LSE	15:40:54
200	3445.000	LSE	15:40:54
382	3446.000	LSE	15:40:46
200	3446.000	LSE	15:40:46
500	3446.000	LSE	15:40:46
837	3446.500	LSE	15:40:46
616	3447.000	CHIX	15:40:46
552	3442.500	LSE	15:39:57
43	3442.500	LSE	15:39:57
543	3442.000	LSE	15:39:17
452	3442.000	LSE	15:39:17
117	3442.000	CHIX	15:39:17
518	3442.000	CHIX	15:39:17
104	3442.000	LSE	15:39:11
161	3441.500	LSE	15:38:59
171	3441.500	BATE	15:38:26
513	3441.500	BATE	15:38:26
180	3442.000	LSE	15:38:01
180	3442.000	LSE	15:38:01
161	3442.000	LSE	15:38:01
78	3442.500	LSE	15:37:50
495	3442.500	LSE	15:37:50
78	3442.500	LSE	15:37:50
594	3443.000	LSE	15:37:48
601	3443.000	LSE	15:37:00
609	3443.000	LSE	15:37:00
456	3443.000	CHIX	15:37:00
238	3443.000	CHIX	15:37:00
594	3443.500	LSE	15:36:48
535	3442.500	LSE	15:36:07
514	3443.000	LSE	15:35:54
643	3443.000	CHIX	15:35:27
533	3443.000	LSE	15:35:27
241	3443.500	LSE	15:35:12
447	3443.500	LSE	15:35:12
74	3443.500	LSE	15:35:12
112	3444.000	LSE	15:35:12
272	3444.000	LSE	15:35:12
180	3444.000	LSE	15:35:12
526	3444.000	LSE	15:35:02
30	3443.000	LSE	15:34:21
477	3443.000	LSE	15:34:21
55	3443.000	LSE	15:34:21
696	3444.000	LSE	15:34:20
476	3444.000	CHIX	15:34:20
623	3444.000	BATE	15:34:20
310	3444.000	LSE	15:34:03
553	3444.000	LSE	15:34:03
224	3444.000	LSE	15:34:03
152	3444.000	CHIX	15:34:03
546	3441.500	LSE	15:32:46
98	3442.000	CHIX	15:32:18
488	3442.000	CHIX	15:32:18
338	3444.000	LSE	15:32:00
165	3444.000	LSE	15:32:00
206	3444.000	LSE	15:32:00
373	3444.000	LSE	15:32:00
629	3444.500	LSE	15:31:40
561	3444.500	LSE	15:31:39
2	3445.500	LSE	15:30:47
570	3445.500	CHIX	15:30:47
383	3445.500	LSE	15:30:47
68	3445.500	CHIX	15:30:47
220	3445.500	LSE	15:30:47
53	3447.000	LSE	15:30:18
342	3447.000	LSE	15:30:18
125	3447.000	LSE	15:30:18
550	3448.000	LSE	15:30:11
78	3448.000	LSE	15:30:11
17	3448.000	LSE	15:30:11
615	3448.000	CHIX	15:30:11
944	3448.500	LSE	15:30:10
563	3448.500	BATE	15:30:10
54	3448.500	BATE	15:30:01
88	3448.500	BATE	15:30:01
520	3449.000	LSE	15:29:59
311	3449.500	CHIX	15:29:59
276	3449.500	CHIX	15:29:59
520	3449.500	LSE	15:29:59
349	3447.000	LSE	15:29:12
262	3447.000	LSE	15:29:12
211	3447.000	LSE	15:29:12
315	3447.000	LSE	15:29:12
133	3445.000	LSE	15:28:55
180	3445.000	LSE	15:28:55
6	3444.500	LSE	15:28:29
507	3442.500	LSE	15:27:42
328	3437.500	LSE	15:26:50
213	3437.500	LSE	15:26:50
395	3437.500	LSE	15:26:43
132	3437.500	LSE	15:26:43
126	3440.500	BATE	15:26:00
590	3440.500	CHIX	15:26:00
301	3440.500	BATE	15:26:00
233	3440.500	BATE	15:26:00
526	3441.000	LSE	15:25:59
585	3441.000	LSE	15:25:59
619	3441.000	LSE	15:25:28
19	3441.000	LSE	15:25:28
492	3441.000	LSE	15:25:28
109	3441.500	LSE	15:25:24
651	3441.500	CHIX	15:25:24
511	3441.500	LSE	15:25:24
544	3440.500	LSE	15:24:34
649	3440.500	CHIX	15:24:34
133	3437.000	LSE	15:23:16
106	3437.000	LSE	15:23:16
180	3437.000	LSE	15:23:16
104	3437.000	LSE	15:23:16
84	3437.000	LSE	15:23:16
543	3437.000	LSE	15:23:16
268	3433.500	BATE	15:22:27
252	3433.500	BATE	15:22:27
554	3433.500	LSE	15:22:27
100	3433.500	BATE	15:22:27
533	3432.000	LSE	15:21:45
479	3432.500	LSE	15:21:30
617	3432.500	CHIX	15:21:30
503	3433.000	LSE	15:21:24
530	3432.000	LSE	15:21:01
279	3431.000	LSE	15:20:35
324	3431.000	LSE	15:20:35
582	3429.000	LSE	15:19:41
526	3429.000	LSE	15:19:41
62	3429.000	LSE	15:19:41
178	3429.000	LSE	15:19:24
171	3429.000	LSE	15:19:24
166	3429.000	LSE	15:19:22
53	3429.000	CHIX	15:19:22
116	3429.000	CHIX	15:19:22
524	3429.000	CHIX	15:19:22
23	3430.000	LSE	15:19:08
73	3431.500	LSE	15:18:52
369	3431.500	LSE	15:18:52
24	3431.500	LSE	15:18:49
100	3431.500	LSE	15:18:47
23	3431.500	LSE	15:18:45
618	3435.000	LSE	15:18:20
451	3437.000	LSE	15:18:03
66	3437.000	LSE	15:18:03
604	3437.000	LSE	15:18:03
708	3437.000	BATE	15:18:03
667	3437.000	CHIX	15:18:03
49	3437.000	LSE	15:16:59
169	3437.000	LSE	15:16:59
171	3437.000	LSE	15:16:59
120	3437.000	LSE	15:16:59
16	3437.000	LSE	15:16:59
22	3438.000	LSE	15:16:28
145	3438.000	LSE	15:16:28
31	3438.000	LSE	15:16:28
383	3438.000	LSE	15:16:28
525	3438.500	LSE	15:16:18
742	3438.500	LSE	15:16:18
616	3438.500	CHIX	15:16:18
736	3439.000	LSE	15:16:13
599	3438.000	LSE	15:15:24
78	3438.000	LSE	15:15:24
421	3438.000	LSE	15:15:24
607	3438.000	CHIX	15:15:24
519	3437.000	LSE	15:14:29
104	3437.500	LSE	15:14:22
929	3437.500	LSE	15:14:22
587	3437.500	CHIX	15:14:22
576	3437.500	BATE	15:14:22
532	3437.000	LSE	15:13:29
577	3435.500	LSE	15:12:58
601	3435.500	LSE	15:12:19
570	3435.500	CHIX	15:12:19
98	3436.000	LSE	15:11:20
400	3436.000	LSE	15:11:20
218	3437.500	LSE	15:11:18
328	3437.500	LSE	15:11:18
450	3438.000	LSE	15:11:13
113	3438.000	LSE	15:11:13
608	3438.500	LSE	15:10:34
629	3438.500	BATE	15:10:34
621	3439.000	LSE	15:10:19
58	3439.500	CHIX	15:10:19
596	3439.500	CHIX	15:10:19
545	3439.500	LSE	15:10:19
29	3439.000	LSE	15:09:46
248	3439.000	LSE	15:09:46
78	3439.000	LSE	15:09:46
79	3439.000	CHIX	15:09:46
171	3439.000	LSE	15:09:46
106	3439.000	LSE	15:09:46
302	3439.000	CHIX	15:09:46
212	3439.000	CHIX	15:09:46
98	3439.500	LSE	15:09:45
122	3439.500	LSE	15:09:45
379	3439.000	LSE	15:09:45
101	3439.000	LSE	15:09:45
32	3439.000	LSE	15:09:45
114	3436.000	LSE	15:08:13
400	3436.000	LSE	15:08:13
419	3436.500	LSE	15:08:10
190	3436.500	LSE	15:08:10
708	3436.500	CHIX	15:08:10
48	3437.000	LSE	15:07:34
459	3437.000	LSE	15:07:34
403	3438.000	LSE	15:07:26
140	3438.000	LSE	15:07:26
503	3438.500	LSE	15:06:34
52	3438.500	LSE	15:06:34
500	3438.500	LSE	15:06:34
85	3438.500	LSE	15:06:34
304	3439.000	BATE	15:06:34
82	3439.000	BATE	15:06:29
300	3439.000	BATE	15:06:28
349	3439.500	LSE	15:06:27
284	3439.500	LSE	15:06:27
190	3439.500	LSE	15:06:27
58	3440.000	CHIX	15:06:05
537	3440.000	CHIX	15:06:05
199	3441.500	LSE	15:05:20
23	3441.500	LSE	15:05:20
200	3441.500	LSE	15:05:05
140	3441.500	LSE	15:05:05
515	3441.500	LSE	15:05:05
86	3442.000	LSE	15:04:30
421	3442.000	LSE	15:04:30
610	3442.500	CHIX	15:04:24
21	3442.500	CHIX	15:04:24
598	3443.000	LSE	15:04:23
170	3444.000	LSE	15:04:14
331	3444.000	LSE	15:04:14
595	3445.000	CHIX	15:03:51
622	3445.000	LSE	15:03:40
328	3445.500	LSE	15:03:30
202	3445.500	LSE	15:03:30
578	3444.000	BATE	15:03:01
15	3444.000	BATE	15:02:56
76	3444.000	BATE	15:02:56
503	3444.500	LSE	15:02:49
55	3444.500	LSE	15:02:49
548	3445.500	LSE	15:02:47
424	3445.500	LSE	15:02:47
345	3445.500	BATE	15:02:47
100	3445.500	LSE	15:02:47
19	3445.500	BATE	15:02:47
63	3445.500	BATE	15:02:47
240	3445.500	BATE	15:02:47
578	3446.000	LSE	15:02:39
538	3446.000	CHIX	15:02:39
103	3446.000	CHIX	15:02:39
400	3446.000	LSE	15:02:26
49	3441.500	LSE	15:01:46
162	3441.500	LSE	15:01:46
62	3441.500	LSE	15:01:46
527	3441.500	CHIX	15:01:46
795	3441.500	LSE	15:01:46
156	3441.500	CHIX	15:01:46
491	3434.500	LSE	15:00:14
98	3434.500	LSE	15:00:14
410	3434.500	LSE	15:00:14
243	3434.500	LSE	15:00:10
207	3434.500	LSE	15:00:10
65	3434.500	LSE	15:00:10
605	3434.500	CHIX	14:59:45
589	3434.500	LSE	14:59:45
104	3434.500	CHIX	14:59:45
60	3433.500	BATE	14:59:13
134	3433.500	CHIX	14:59:13
69	3433.500	BATE	14:59:13
14	3433.500	BATE	14:59:13
201	3433.500	BATE	14:59:13
548	3434.000	LSE	14:59:13
18	3433.500	BATE	14:59:13
543	3434.000	LSE	14:58:58
682	3434.000	CHIX	14:58:58
258	3434.500	LSE	14:58:57
150	3434.500	LSE	14:58:57
122	3434.500	LSE	14:58:57
252	3434.500	LSE	14:58:57
320	3434.500	LSE	14:58:57
122	3435.000	LSE	14:58:55
100	3435.000	LSE	14:58:55
114	3435.000	LSE	14:58:55
283	3435.000	LSE	14:58:55
116	3435.000	LSE	14:58:55
570	3428.500	LSE	14:56:35
574	3429.000	LSE	14:56:28
532	3429.500	LSE	14:56:27
705	3429.500	CHIX	14:56:27
25	3429.500	LSE	14:56:24
576	3429.500	LSE	14:55:45
618	3429.000	LSE	14:55:18
196	3429.000	CHIX	14:55:18
459	3429.000	CHIX	14:55:18
686	3430.000	BATE	14:55:00
82	3430.000	LSE	14:55:00
7	3430.000	BATE	14:55:00
82	3430.000	LSE	14:55:00
227	3430.000	LSE	14:55:00
112	3430.000	LSE	14:55:00
110	3430.500	LSE	14:54:58
47	3430.500	LSE	14:54:58
39	3430.500	LSE	14:54:58
202	3430.500	LSE	14:54:58
198	3431.500	LSE	14:54:15
135	3431.500	LSE	14:54:15
198	3431.500	LSE	14:54:15
562	3434.000	LSE	14:54:02
507	3434.500	LSE	14:53:59
140	3434.500	LSE	14:53:59
508	3434.500	LSE	14:53:59
481	3435.000	BATE	14:53:59
63	3435.000	BATE	14:53:59
37	3435.000	BATE	14:53:59
595	3435.000	CHIX	14:53:59
99	3435.000	BATE	14:53:59
117	3435.500	LSE	14:53:56
172	3435.500	LSE	14:53:56
254	3435.500	LSE	14:53:56
588	3434.500	LSE	14:53:42
511	3434.500	LSE	14:53:42
699	3434.500	CHIX	14:53:42
393	3429.000	LSE	14:52:36
743	3429.500	LSE	14:52:04
95	3429.500	LSE	14:52:04
389	3429.500	LSE	14:52:04
616	3429.500	LSE	14:52:04
183	3429.500	LSE	14:52:04
698	3429.500	CHIX	14:52:04
277	3426.500	LSE	14:50:57
348	3426.500	LSE	14:50:57
250	3423.000	CHIX	14:50:21
169	3423.000	CHIX	14:50:17
101	3423.000	CHIX	14:50:17
10	3422.000	LSE	14:50:01
89	3422.000	LSE	14:50:01
173	3422.000	LSE	14:50:01
38	3422.000	LSE	14:50:01
32	3422.000	LSE	14:50:01
114	3422.000	LSE	14:50:01
503	3422.000	LSE	14:49:40
353	3422.500	LSE	14:49:14
243	3422.500	LSE	14:49:14
561	3424.500	LSE	14:48:37
571	3425.500	LSE	14:48:35
591	3425.000	CHIX	14:48:35
419	3425.500	BATE	14:48:35
281	3425.500	BATE	14:48:35
449	3426.000	LSE	14:48:34
13	3426.000	LSE	14:48:34
35	3426.000	LSE	14:48:34
84	3426.000	LSE	14:48:34
575	3426.500	LSE	14:47:35
612	3427.000	LSE	14:47:35
176	3427.500	CHIX	14:47:32
83	3427.500	CHIX	14:47:32
451	3427.500	CHIX	14:47:32
912	3428.000	LSE	14:47:32
12	3428.000	LSE	14:47:32
402	3428.000	BATE	14:47:32
41	3428.000	BATE	14:47:31
169	3428.000	BATE	14:47:31
591	3428.500	LSE	14:47:30
485	3428.500	LSE	14:47:30
673	3428.500	CHIX	14:47:30
97	3428.500	LSE	14:47:05
100	3423.000	LSE	14:46:02
100	3423.000	LSE	14:46:02
554	3423.500	LSE	14:46:02
18	3421.500	BATE	14:45:34
520	3421.500	LSE	14:45:34
19	3421.500	BATE	14:45:34
55	3421.500	BATE	14:45:34
392	3422.000	CHIX	14:45:33
160	3422.000	CHIX	14:45:33
613	3422.000	LSE	14:45:33
44	3422.000	CHIX	14:45:33
298	3422.500	LSE	14:45:26
200	3422.500	LSE	14:45:26
57	3422.500	LSE	14:45:26
576	3422.500	LSE	14:44:37
611	3423.000	LSE	14:44:35
128	3423.000	CHIX	14:44:35
517	3423.000	CHIX	14:44:35
612	3425.000	LSE	14:43:48
681	3425.000	LSE	14:43:48
554	3425.000	LSE	14:43:48
627	3425.000	CHIX	14:43:48
503	3420.000	BATE	14:42:43
111	3420.000	BATE	14:42:43
45	3420.000	BATE	14:42:43
196	3421.000	LSE	14:42:41
407	3421.000	LSE	14:42:41
586	3420.000	CHIX	14:42:18
287	3423.500	LSE	14:42:02
156	3423.500	LSE	14:42:02
156	3423.500	LSE	14:42:02
557	3424.000	LSE	14:42:02
305	3424.000	LSE	14:42:02
42	3424.000	LSE	14:42:00
195	3424.000	LSE	14:42:00
305	3424.000	LSE	14:42:00
268	3424.000	LSE	14:42:00
87	3424.500	LSE	14:41:57
449	3424.500	LSE	14:41:57
614	3426.000	LSE	14:41:29
101	3426.500	CHIX	14:41:22
589	3426.500	CHIX	14:41:22
514	3428.500	LSE	14:40:37
216	3429.000	LSE	14:40:34
89	3429.000	LSE	14:40:34
563	3429.000	LSE	14:40:34
565	3429.500	CHIX	14:40:31
34	3429.500	CHIX	14:40:31
89	3429.000	CHIX	14:40:19
109	3429.500	LSE	14:40:19
200	3429.000	LSE	14:40:19
461	3426.500	LSE	14:39:47
150	3426.500	LSE	14:39:47
494	3430.000	BATE	14:39:41
117	3430.000	BATE	14:39:41
12	3430.000	BATE	14:39:41
77	3430.000	BATE	14:39:41
539	3430.500	LSE	14:39:41
546	3432.000	LSE	14:39:30
515	3434.000	LSE	14:39:01
320	3434.500	CHIX	14:39:00
200	3434.500	CHIX	14:39:00
126	3434.500	CHIX	14:38:57
580	3437.000	LSE	14:38:45
625	3437.500	LSE	14:38:39
224	3436.500	CHIX	14:38:06
200	3436.500	CHIX	14:38:06
100	3436.500	CHIX	14:38:06
100	3436.500	CHIX	14:38:06
587	3437.000	LSE	14:38:05
602	3439.500	LSE	14:37:54
49	3440.000	BATE	14:37:53
131	3440.000	BATE	14:37:53
314	3440.000	CHIX	14:37:53
310	3440.000	CHIX	14:37:53
532	3440.000	BATE	14:37:53
586	3440.500	LSE	14:37:17
81	3441.500	LSE	14:37:06
122	3441.500	LSE	14:37:06
155	3441.500	LSE	14:37:06
160	3441.500	LSE	14:37:06
270	3439.500	LSE	14:36:50
300	3439.500	LSE	14:36:50
601	3440.500	CHIX	14:36:50
145	3441.500	LSE	14:36:49
239	3441.500	LSE	14:36:49
137	3441.500	LSE	14:36:44
485	3442.500	LSE	14:36:16
30	3442.500	LSE	14:36:15
571	3443.500	LSE	14:36:00
148	3444.000	LSE	14:36:00
374	3444.000	LSE	14:36:00
182	3444.000	LSE	14:35:53
399	3444.000	LSE	14:35:53
612	3444.000	CHIX	14:35:45
401	3444.000	LSE	14:35:45
100	3444.000	LSE	14:35:44
296	3444.000	LSE	14:35:22
252	3444.000	LSE	14:35:22
35	3444.000	LSE	14:35:22
592	3444.500	BATE	14:35:22
96	3444.500	BATE	14:35:22
527	3445.000	LSE	14:35:21
598	3445.500	LSE	14:35:15
462	3446.000	LSE	14:34:49
118	3446.000	LSE	14:34:49
69	3447.500	LSE	14:34:33
494	3447.500	LSE	14:34:33
23	3448.500	LSE	14:34:32
105	3448.500	LSE	14:34:32
109	3448.000	LSE	14:34:32
200	3448.000	LSE	14:34:32
105	3448.000	LSE	14:34:32
763	3448.000	LSE	14:34:32
694	3448.000	CHIX	14:34:32
216	3448.500	LSE	14:34:27
528	3448.500	LSE	14:34:27
18	3448.500	LSE	14:34:27
349	3448.500	LSE	14:34:16
426	3448.000	LSE	14:33:58
157	3448.000	LSE	14:33:58
583	3448.000	CHIX	14:33:58
330	3448.500	CHIX	14:33:58
100	3448.500	CHIX	14:33:58
229	3448.500	CHIX	14:33:58
513	3448.500	LSE	14:33:58
581	3448.500	LSE	14:33:35
500	3448.000	LSE	14:33:10
41	3448.000	LSE	14:33:07
704	3449.500	BATE	14:33:07
527	3450.500	LSE	14:33:06
200	3450.500	LSE	14:32:45
116	3450.500	LSE	14:32:45
112	3450.500	LSE	14:32:45
91	3450.500	LSE	14:32:45
158	3450.500	CHIX	14:32:45
50	3450.500	CHIX	14:32:45
229	3450.500	CHIX	14:32:45
229	3450.500	CHIX	14:32:45
515	3450.500	LSE	14:32:45
612	3450.000	LSE	14:32:20
394	3451.000	LSE	14:32:16
100	3451.000	LSE	14:32:16
99	3451.000	LSE	14:32:16
392	3452.000	LSE	14:32:11
70	3452.000	LSE	14:32:11
100	3452.000	LSE	14:32:11
230	3452.000	LSE	14:32:11
634	3452.500	BATE	14:32:11
546	3453.000	LSE	14:32:11
498	3453.000	LSE	14:32:11
701	3453.000	CHIX	14:32:11
557	3452.000	LSE	14:31:43
116	3452.500	LSE	14:31:43
200	3452.500	LSE	14:31:43
363	3452.500	LSE	14:31:43
15	3452.500	LSE	14:31:43
168	3452.500	LSE	14:31:43
101	3452.500	LSE	14:31:37
12	3453.000	LSE	14:31:37
109	3453.000	LSE	14:31:37
109	3452.500	LSE	14:31:37
105	3452.500	LSE	14:31:37
140	3452.500	LSE	14:31:37
55	3452.500	LSE	14:31:37
109	3452.000	LSE	14:31:37
105	3452.000	LSE	14:31:37
817	3453.500	LSE	14:31:37
489	3453.000	CHIX	14:31:37
165	3453.500	LSE	14:31:26
94	3453.000	CHIX	14:31:26
433	3453.500	LSE	14:31:26
128	3454.000	LSE	14:31:17
381	3454.000	LSE	14:31:17
101	3454.500	LSE	14:31:05
149	3454.500	LSE	14:31:05
299	3454.500	LSE	14:31:05
476	3457.000	LSE	14:30:53
92	3457.000	LSE	14:30:53
608	3457.000	CHIX	14:30:53
55	3458.000	LSE	14:30:49
444	3458.000	LSE	14:30:49
524	3458.000	BATE	14:30:49
173	3458.000	BATE	14:30:49
17	3458.000	CHIX	14:30:24
45	3458.000	CHIX	14:30:24
124	3458.000	CHIX	14:30:24
18	3458.000	CHIX	14:30:24
367	3458.000	CHIX	14:30:24
22	3458.000	CHIX	14:30:24
42	3458.000	CHIX	14:30:24
14	3458.000	CHIX	14:30:24
62	3458.000	CHIX	14:30:24
564	3460.000	LSE	14:30:20
521	3460.000	LSE	14:30:20
612	3460.000	LSE	14:30:20
710	3460.000	LSE	14:30:20
458	3460.000	LSE	14:30:20
43	3460.000	LSE	14:30:20
196	3455.500	BATE	14:29:31
79	3455.500	BATE	14:29:31
637	3456.000	CHIX	14:29:31
579	3456.500	LSE	14:29:31
551	3458.000	LSE	14:28:45
61	3458.000	LSE	14:28:34
238	3459.000	CHIX	14:28:22
333	3459.000	CHIX	14:28:22
36	3459.000	CHIX	14:28:22
431	3460.500	LSE	14:27:32
80	3460.500	LSE	14:27:32
615	3461.000	LSE	14:27:30
670	3461.000	CHIX	14:27:30
564	3461.000	LSE	14:26:21
621	3461.000	BATE	14:26:21
215	3464.000	LSE	14:25:12
90	3464.000	LSE	14:25:12
273	3464.000	LSE	14:25:12
31	3464.000	LSE	14:25:12
619	3463.500	CHIX	14:25:12
615	3464.000	LSE	14:25:12
580	3462.000	LSE	14:23:13
508	3462.500	LSE	14:22:53
638	3463.000	LSE	14:22:33
698	3463.000	CHIX	14:22:33
17	3459.500	LSE	14:21:07
42	3459.500	LSE	14:21:07
100	3459.500	LSE	14:21:07
204	3459.500	LSE	14:21:07
158	3459.500	LSE	14:21:07
259	3462.500	LSE	14:20:45
347	3462.500	LSE	14:20:45
100	3463.000	BATE	14:20:32
379	3463.000	BATE	14:20:32
614	3463.000	CHIX	14:20:32
192	3463.000	BATE	14:20:32
617	3463.000	LSE	14:20:32
596	3463.000	LSE	14:19:16
87	3463.000	CHIX	14:19:16
547	3463.000	CHIX	14:19:16
611	3456.000	LSE	14:14:47
559	3456.500	LSE	14:14:07
623	3456.500	CHIX	14:14:07
344	3456.500	LSE	14:12:45
363	3456.500	LSE	14:12:45
628	3457.500	CHIX	14:12:31
593	3457.500	BATE	14:12:31
606	3457.500	LSE	14:12:31
68	3457.500	BATE	14:12:31
511	3452.500	LSE	14:10:40
531	3447.500	LSE	14:07:02
550	3453.000	LSE	14:05:26
493	3453.000	CHIX	14:05:26
693	3453.000	BATE	14:05:26
163	3453.000	CHIX	14:05:26
514	3453.500	LSE	14:05:18
611	3453.500	CHIX	14:05:18
20	3453.500	CHIX	14:05:01
401	3454.000	LSE	14:03:20
200	3454.000	LSE	14:03:20
567	3453.500	LSE	14:00:34
93	3455.500	CHIX	13:59:31
612	3455.500	LSE	13:59:31
600	3455.500	CHIX	13:59:31
504	3451.000	LSE	13:58:39
533	3450.000	LSE	13:56:24
332	3448.500	CHIX	13:54:53
25	3448.500	CHIX	13:54:52
73	3448.500	CHIX	13:54:52
22	3448.500	CHIX	13:54:52
127	3448.500	CHIX	13:54:52
319	3452.500	LSE	13:53:30
86	3452.500	LSE	13:53:30
98	3452.500	LSE	13:53:30
41	3452.500	LSE	13:53:30
695	3452.500	BATE	13:53:30
255	3452.500	LSE	13:53:30
212	3452.500	LSE	13:53:30
686	3451.500	CHIX	13:51:42
593	3455.500	LSE	13:50:13
600	3457.000	LSE	13:49:27
617	3456.500	CHIX	13:48:08
513	3459.000	LSE	13:46:55
536	3457.500	LSE	13:45:34
611	3457.500	BATE	13:45:34
558	3460.000	LSE	13:44:05
506	3460.500	LSE	13:44:01
695	3460.500	CHIX	13:44:01
582	3461.500	LSE	13:42:44
498	3463.500	LSE	13:41:32
537	3465.000	LSE	13:41:31
603	3465.000	CHIX	13:41:31
356	3461.000	LSE	13:39:11
249	3461.000	LSE	13:39:11
451	3462.000	LSE	13:38:35
69	3462.000	LSE	13:38:35
580	3463.500	LSE	13:38:34
508	3465.500	LSE	13:38:26
647	3463.500	BATE	13:37:04
594	3463.500	CHIX	13:37:04
613	3464.500	LSE	13:36:57
595	3462.500	LSE	13:36:09
537	3461.500	LSE	13:35:26
615	3467.500	LSE	13:33:57
701	3468.000	CHIX	13:33:57
523	3467.500	LSE	13:33:17
550	3465.500	LSE	13:32:04
478	3468.500	BATE	13:31:42
117	3468.500	BATE	13:31:42
700	3469.500	CHIX	13:31:40
604	3470.000	LSE	13:31:40
535	3462.500	LSE	13:29:45
41	3462.500	LSE	13:29:45
567	3462.000	LSE	13:29:45
654	3463.000	CHIX	13:29:20
49	3463.000	LSE	13:29:04
546	3463.000	LSE	13:29:04
562	3463.500	LSE	13:27:13
230	3465.000	LSE	13:25:19
361	3465.000	LSE	13:25:19
593	3465.500	LSE	13:24:46
136	3465.500	CHIX	13:24:46
461	3465.500	CHIX	13:24:46
132	3466.000	BATE	13:22:29
538	3466.000	BATE	13:22:29
575	3466.500	LSE	13:21:28
100	3468.000	CHIX	13:19:38
114	3469.500	LSE	13:19:22
263	3469.500	LSE	13:19:22
156	3469.500	LSE	13:19:22
579	3469.500	LSE	13:19:22
517	3468.000	CHIX	13:18:57
619	3468.000	LSE	13:18:57
600	3464.000	LSE	13:17:52
536	3466.500	LSE	13:15:50
179	3468.500	LSE	13:15:39
116	3468.500	LSE	13:15:39
174	3468.500	LSE	13:15:39
109	3468.500	LSE	13:15:39
180	3468.500	LSE	13:15:39
190	3469.000	LSE	13:15:39
235	3469.000	LSE	13:15:39
116	3469.000	LSE	13:15:39
174	3469.000	LSE	13:15:39
95	3469.000	LSE	13:15:39
328	3467.500	LSE	13:15:39
328	3467.000	LSE	13:15:39
268	3467.500	LSE	13:15:39
174	3467.500	LSE	13:15:39
116	3467.500	LSE	13:15:39
235	3468.500	LSE	13:15:39
235	3468.000	LSE	13:15:39
116	3468.000	LSE	13:15:39
174	3468.000	LSE	13:15:39
98	3468.000	LSE	13:15:39
200	3466.500	LSE	13:15:39
105	3466.500	LSE	13:15:39
174	3466.500	LSE	13:15:39
109	3466.500	LSE	13:15:39
268	3467.000	LSE	13:15:39
105	3467.000	LSE	13:15:39
109	3467.000	LSE	13:15:39
174	3467.000	LSE	13:15:39
116	3467.000	LSE	13:15:39
590	3465.500	CHIX	13:14:02
630	3462.500	CHIX	13:09:13
12	3463.000	CHIX	13:08:59
605	3463.000	BATE	13:08:59
587	3464.500	CHIX	13:08:27
681	3455.000	CHIX	13:02:48
522	3451.000	LSE	12:59:22
584	3449.500	LSE	12:57:26
690	3448.000	BATE	12:56:23
560	3448.500	LSE	12:56:23
549	3448.500	LSE	12:55:07
577	3449.500	CHIX	12:55:06
607	3451.000	LSE	12:54:38
608	3451.000	LSE	12:53:12
585	3451.500	LSE	12:53:11
555	3456.000	LSE	12:51:02
529	3454.500	LSE	12:50:05
683	3455.500	CHIX	12:49:46
517	3456.500	LSE	12:48:51
100	3457.500	CHIX	12:48:00
100	3457.500	CHIX	12:48:00
547	3457.500	LSE	12:47:50
529	3460.000	LSE	12:46:48
573	3460.000	BATE	12:46:10
537	3460.500	LSE	12:46:06
518	3463.500	LSE	12:44:33
284	3463.500	CHIX	12:44:30
298	3463.500	CHIX	12:44:30
84	3465.000	LSE	12:43:02
520	3465.000	LSE	12:43:02
65	3464.500	LSE	12:41:13
116	3464.500	LSE	12:41:13
233	3464.500	LSE	12:41:13
180	3464.500	LSE	12:41:13
507	3464.500	LSE	12:41:13
639	3464.500	CHIX	12:41:13
521	3465.000	LSE	12:38:47
312	3467.500	LSE	12:37:23
210	3467.500	LSE	12:37:23
651	3467.500	BATE	12:37:23
498	3468.000	LSE	12:37:23
586	3465.500	LSE	12:35:56
707	3465.500	CHIX	12:35:43
73	3462.000	CHIX	12:34:06
362	3462.500	LSE	12:34:00
138	3462.500	LSE	12:34:00
580	3462.000	LSE	12:32:43
506	3465.500	LSE	12:31:30
341	3464.000	LSE	12:30:33
246	3464.000	LSE	12:30:33
196	3468.500	CHIX	12:28:59
39	3468.500	CHIX	12:28:59
277	3468.500	CHIX	12:28:59
149	3468.500	CHIX	12:28:59
23	3467.500	LSE	12:28:03
533	3467.500	LSE	12:28:03
352	3467.500	LSE	12:27:04
224	3467.500	LSE	12:27:04
121	3467.500	LSE	12:25:48
96	3466.500	LSE	12:25:00
200	3466.500	LSE	12:25:00
200	3466.500	LSE	12:25:00
612	3464.000	BATE	12:23:28
577	3464.000	CHIX	12:23:28
585	3464.000	LSE	12:23:28
612	3460.500	LSE	12:21:38
598	3458.500	LSE	12:19:26
583	3458.500	CHIX	12:19:26
306	3460.000	LSE	12:19:02
194	3460.000	LSE	12:19:02
616	3460.000	LSE	12:17:36
586	3462.500	LSE	12:15:36
554	3462.500	LSE	12:15:03
709	3462.500	CHIX	12:15:03
573	3460.000	LSE	12:13:25
189	3461.500	BATE	12:12:03
194	3461.500	BATE	12:12:03
203	3461.500	BATE	12:12:03
36	3461.500	BATE	12:12:03
26	3461.500	BATE	12:12:03
583	3462.000	LSE	12:11:53
573	3464.000	LSE	12:10:10
635	3465.000	CHIX	12:09:51
609	3465.000	LSE	12:09:51
549	3459.000	LSE	12:07:52
631	3459.500	LSE	12:07:50
454	3458.500	LSE	12:06:41
190	3458.500	LSE	12:06:41
267	3458.500	LSE	12:06:41
344	3458.500	LSE	12:06:41
160	3459.000	LSE	12:06:40
700	3458.500	CHIX	12:04:00
49	3460.000	LSE	12:03:38
115	3460.000	LSE	12:03:38
346	3460.000	LSE	12:03:38
576	3461.500	LSE	12:03:37
243	3461.500	BATE	12:03:37
373	3461.500	BATE	12:03:37
571	3459.000	LSE	12:02:38
525	3453.000	LSE	12:01:41
132	3454.000	LSE	12:01:27
87	3454.000	LSE	12:01:19
309	3454.000	LSE	12:01:18
364	3457.500	LSE	12:01:08
108	3457.500	LSE	12:01:08
220	3457.000	LSE	12:01:08
196	3457.500	LSE	12:01:08
200	3457.500	LSE	12:01:08
613	3457.500	LSE	12:01:08
639	3459.500	CHIX	12:01:03
692	3466.000	LSE	12:01:00
200	3465.000	LSE	12:00:53
512	3461.000	LSE	12:00:43
200	3461.500	LSE	12:00:41
614	3457.000	LSE	12:00:32
96	3457.000	LSE	12:00:32
567	3455.000	LSE	12:00:31
604	3461.500	LSE	12:00:21
374	3461.000	LSE	12:00:21
200	3467.000	LSE	12:00:18
534	3465.500	LSE	12:00:18
584	3466.000	LSE	12:00:18
299	3464.500	LSE	12:00:09
87	3450.500	LSE	11:59:51
300	3452.500	LSE	11:59:00
221	3452.500	LSE	11:59:00
513	3452.500	LSE	11:59:00
87	3452.500	LSE	11:59:00
200	3454.000	LSE	11:58:33
142	3454.000	LSE	11:58:33
940	3454.000	LSE	11:58:33
124	3454.000	LSE	11:58:33
545	3453.500	LSE	11:58:31
666	3453.500	CHIX	11:58:30
25	3453.000	LSE	11:57:32
545	3453.000	LSE	11:57:32
552	3453.000	LSE	11:57:32
27	3454.000	LSE	11:57:10
94	3454.000	LSE	11:57:10
200	3454.000	LSE	11:57:10
200	3454.000	LSE	11:57:10
565	3453.500	LSE	11:57:02
535	3453.500	LSE	11:57:02
11	3453.500	LSE	11:57:02
378	3458.500	LSE	11:54:50
170	3458.500	LSE	11:54:50
517	3459.000	LSE	11:54:50
302	3459.500	LSE	11:54:42
315	3459.500	LSE	11:54:42
600	3459.500	LSE	11:54:42
594	3459.500	LSE	11:54:42
514	3458.500	LSE	11:53:29
72	3458.500	LSE	11:53:29
543	3460.000	LSE	11:52:30
509	3460.000	LSE	11:52:30
659	3460.000	CHIX	11:52:30
610	3460.500	BATE	11:51:58
501	3460.500	LSE	11:51:58
9	3460.500	LSE	11:51:58
594	3460.500	LSE	11:51:58
390	3462.500	LSE	11:49:44
184	3462.500	LSE	11:49:44
618	3463.500	LSE	11:49:40
595	3463.500	LSE	11:49:40
197	3463.500	LSE	11:48:30
157	3465.500	LSE	11:48:00
180	3465.500	LSE	11:48:00
96	3465.500	LSE	11:48:00
109	3465.500	LSE	11:48:00
594	3465.500	LSE	11:48:00
335	3467.500	CHIX	11:47:31
263	3467.500	CHIX	11:47:31
257	3468.000	LSE	11:47:25
282	3468.000	LSE	11:47:25
401	3468.000	LSE	11:47:25
246	3468.000	LSE	11:47:25
155	3468.000	LSE	11:47:25
285	3468.000	LSE	11:47:23
103	3471.000	LSE	11:44:55
200	3471.000	LSE	11:44:55
107	3471.000	LSE	11:44:55
200	3471.000	LSE	11:44:55
304	3471.000	LSE	11:44:55
78	3471.000	LSE	11:44:55
442	3471.000	LSE	11:44:55
278	3471.000	LSE	11:44:55
516	3468.000	LSE	11:43:55
617	3468.000	LSE	11:43:55
147	3468.500	LSE	11:43:47
17	3468.500	CHIX	11:43:47
662	3468.500	CHIX	11:43:47
38	3468.500	LSE	11:43:47
640	3468.500	LSE	11:43:47
207	3463.500	LSE	11:40:23
394	3463.500	LSE	11:40:23
527	3463.500	LSE	11:39:55
284	3464.000	BATE	11:39:55
400	3464.000	BATE	11:39:55
529	3464.500	LSE	11:39:54
135	3464.500	LSE	11:39:54
366	3464.500	LSE	11:39:54
14	3464.500	LSE	11:39:54
585	3464.500	LSE	11:39:13
488	3465.000	LSE	11:38:01
102	3465.000	LSE	11:38:01
602	3465.000	LSE	11:38:01
545	3465.000	LSE	11:38:01
315	3465.500	CHIX	11:37:00
381	3465.500	CHIX	11:37:00
354	3465.500	LSE	11:36:59
153	3465.500	LSE	11:36:59
571	3467.500	LSE	11:35:28
8	3467.500	LSE	11:35:28
149	3469.500	LSE	11:34:25
396	3469.500	LSE	11:34:25
545	3470.000	LSE	11:33:11
583	3470.500	LSE	11:33:10
430	3470.500	CHIX	11:33:10
254	3470.500	CHIX	11:33:10
594	3470.000	LSE	11:32:06
556	3464.000	LSE	11:28:53
166	3467.500	BATE	11:28:13
435	3467.500	LSE	11:28:13
125	3467.500	LSE	11:28:13
43	3467.500	BATE	11:28:13
572	3467.500	CHIX	11:28:13
219	3467.500	BATE	11:28:13
57	3467.500	CHIX	11:28:13
274	3467.500	BATE	11:28:13
497	3464.500	LSE	11:25:55
99	3464.500	CHIX	11:25:55
610	3463.500	LSE	11:24:26
517	3463.000	LSE	11:23:13
127	3462.500	LSE	11:22:48
595	3464.500	CHIX	11:21:30
554	3466.000	LSE	11:21:28
517	3473.000	LSE	11:20:01
612	3474.500	LSE	11:19:35
534	3476.000	LSE	11:18:21
581	3476.000	CHIX	11:18:21
577	3477.500	LSE	11:16:21
656	3476.500	BATE	11:15:57
298	3477.000	LSE	11:15:51
226	3477.000	LSE	11:15:46
550	3477.500	LSE	11:14:46
536	3477.500	LSE	11:14:46
664	3477.500	CHIX	11:14:46
574	3478.000	LSE	11:13:29
568	3478.500	LSE	11:11:52
594	3479.000	LSE	11:11:39
444	3479.000	LSE	11:11:39
611	3479.000	CHIX	11:11:39
74	3479.000	LSE	11:11:39
605	3479.500	LSE	11:09:46
597	3479.000	LSE	11:08:43
59	3471.500	LSE	11:06:18
90	3471.500	LSE	11:06:18
200	3471.500	LSE	11:06:18
200	3471.500	LSE	11:06:18
382	3472.000	BATE	11:05:32
28	3472.000	CHIX	11:05:28
629	3472.000	CHIX	11:05:28
291	3472.000	BATE	11:05:28
606	3472.000	LSE	11:04:34
193	3475.000	LSE	11:03:18
342	3475.000	LSE	11:03:18
590	3470.500	CHIX	11:01:23
545	3471.000	LSE	11:01:20
572	3472.500	LSE	11:00:36
16	3472.500	LSE	11:00:30
201	3472.000	LSE	10:58:24
27	3472.000	LSE	10:58:24
362	3472.000	LSE	10:58:24
591	3470.500	CHIX	10:57:09
605	3471.000	LSE	10:55:47
48	3471.000	BATE	10:55:47
78	3471.000	BATE	10:55:47
32	3471.000	BATE	10:55:47
423	3471.000	BATE	10:55:47
607	3473.000	LSE	10:54:36
574	3473.500	LSE	10:54:23
536	3473.000	LSE	10:53:38
651	3473.000	CHIX	10:53:38
100	3463.500	CHIX	10:50:16
100	3463.500	CHIX	10:50:16
511	3464.500	LSE	10:50:05
510	3464.500	LSE	10:48:38
578	3462.000	LSE	10:46:35
398	3459.500	CHIX	10:45:33
229	3459.500	CHIX	10:45:33
145	3460.500	LSE	10:45:01
400	3460.500	LSE	10:45:01
598	3461.500	BATE	10:44:05
577	3467.000	LSE	10:43:22
605	3471.500	LSE	10:42:41
578	3471.500	CHIX	10:41:46
149	3466.000	LSE	10:40:34
409	3466.000	LSE	10:40:34
201	3466.000	LSE	10:39:11
392	3466.000	LSE	10:39:11
515	3468.000	LSE	10:38:45
598	3466.500	CHIX	10:38:02
575	3467.500	LSE	10:37:28
541	3464.000	LSE	10:35:53
558	3466.000	LSE	10:34:11
119	3466.500	BATE	10:34:07
510	3466.500	BATE	10:34:07
60	3466.000	CHIX	10:32:52
522	3466.000	CHIX	10:32:52
549	3466.000	LSE	10:32:52
608	3472.000	LSE	10:31:31
17	3472.500	CHIX	10:30:04
567	3472.500	LSE	10:30:00
553	3472.500	CHIX	10:30:00
594	3472.000	LSE	10:29:08
532	3472.500	LSE	10:27:53
38	3472.500	LSE	10:27:53
581	3469.000	LSE	10:25:00
229	3475.000	CHIX	10:24:13
229	3475.000	CHIX	10:24:13
201	3475.000	CHIX	10:24:13
513	3476.500	LSE	10:24:05
10	3477.000	LSE	10:24:05
565	3477.000	LSE	10:24:05
658	3474.500	BATE	10:22:16
593	3475.500	LSE	10:22:07
527	3475.500	LSE	10:20:27
510	3475.000	LSE	10:20:27
695	3475.000	CHIX	10:20:27
580	3473.000	LSE	10:18:15
604	3478.000	LSE	10:17:49
291	3479.000	LSE	10:16:55
506	3479.000	CHIX	10:16:55
117	3479.000	CHIX	10:16:55
318	3479.000	LSE	10:16:55
567	3475.500	LSE	10:13:53
420	3476.500	BATE	10:12:39
99	3476.500	BATE	10:12:39
7	3476.500	BATE	10:12:39
92	3476.500	BATE	10:12:39
92	3476.500	BATE	10:12:39
295	3477.000	CHIX	10:12:39
200	3477.000	CHIX	10:12:39
100	3477.000	CHIX	10:12:39
88	3479.500	LSE	10:10:27
109	3479.500	LSE	10:10:27
34	3479.500	LSE	10:10:27
142	3479.500	LSE	10:10:27
150	3479.500	LSE	10:10:27
94	3479.500	LSE	10:10:27
595	3479.000	LSE	10:10:27
210	3481.500	LSE	10:09:19
393	3481.500	LSE	10:09:19
692	3485.500	CHIX	10:08:25
348	3485.500	LSE	10:08:18
127	3485.500	LSE	10:08:18
38	3485.500	LSE	10:08:18
587	3487.500	LSE	10:07:10
380	3495.500	LSE	10:06:00
196	3495.500	LSE	10:06:00
612	3495.500	CHIX	10:05:18
50	3496.500	CHIX	10:05:01
125	3496.000	LSE	10:05:01
378	3496.000	LSE	10:05:01
534	3496.000	LSE	10:04:49
513	3495.500	LSE	10:03:03
501	3499.000	BATE	10:02:03
124	3499.000	BATE	10:02:03
48	3499.000	BATE	10:02:03
571	3499.500	LSE	10:01:54
503	3499.500	LSE	10:01:54
68	3499.000	CHIX	10:01:00
512	3499.000	CHIX	10:01:00
528	3502.500	LSE	10:00:01
551	3506.000	LSE	09:58:39
596	3507.000	LSE	09:57:53
137	3505.000	LSE	09:57:06
11	3506.000	CHIX	09:57:06
583	3506.000	CHIX	09:57:06
416	3507.000	LSE	09:56:49
130	3507.000	LSE	09:56:49
346	3508.500	LSE	09:55:20
190	3508.500	LSE	09:55:20
719	3509.000	LSE	09:55:20
584	3508.000	LSE	09:52:38
631	3508.000	BATE	09:52:38
671	3508.000	CHIX	09:52:38
5	3508.500	LSE	09:52:10
92	3513.000	LSE	09:49:45
257	3513.000	LSE	09:49:45
188	3513.000	LSE	09:49:45
64	3513.000	LSE	09:49:45
565	3513.000	LSE	09:49:45
106	3513.000	CHIX	09:49:45
39	3513.000	CHIX	09:49:45
465	3513.000	CHIX	09:49:45
528	3511.000	LSE	09:48:01
117	3507.000	LSE	09:46:40
118	3507.000	LSE	09:46:40
170	3507.000	LSE	09:46:40
601	3507.000	LSE	09:46:40
706	3500.000	CHIX	09:43:25
200	3500.500	LSE	09:42:55
91	3500.500	LSE	09:42:55
118	3500.500	LSE	09:42:55
117	3500.500	LSE	09:42:55
87	3500.500	LSE	09:42:55
503	3501.500	LSE	09:42:48
200	3501.000	CHIX	09:41:30
57	3501.000	CHIX	09:41:30
545	3501.000	BATE	09:41:30
132	3501.000	BATE	09:41:30
542	3501.500	LSE	09:40:50
538	3504.000	LSE	09:39:29
587	3504.500	LSE	09:39:17
296	3502.500	CHIX	09:37:32
326	3502.500	CHIX	09:37:32
502	3503.000	LSE	09:37:29
527	3503.500	LSE	09:35:31
56	3503.500	LSE	09:35:31
618	3503.500	LSE	09:35:09
613	3504.000	CHIX	09:35:02
68	3504.500	LSE	09:34:50
578	3504.500	LSE	09:34:50
540	3501.500	LSE	09:32:02
605	3501.500	LSE	09:31:03
529	3505.000	LSE	09:30:31
686	3505.500	BATE	09:30:21
509	3505.500	LSE	09:30:09
507	3504.500	LSE	09:29:34
672	3504.500	CHIX	09:29:34
200	3501.500	LSE	09:28:09
118	3501.500	LSE	09:28:09
117	3501.500	LSE	09:28:09
163	3501.500	LSE	09:28:09
707	3501.000	LSE	09:28:09
593	3501.500	CHIX	09:28:09
532	3502.000	LSE	09:28:00
618	3502.000	LSE	09:28:00
117	3498.000	LSE	09:25:25
404	3498.000	LSE	09:25:25
574	3494.000	LSE	09:22:57
199	3495.500	CHIX	09:22:36
389	3495.500	CHIX	09:22:36
518	3496.000	LSE	09:22:25
581	3496.000	LSE	09:21:54
703	3497.000	BATE	09:21:46
606	3497.000	CHIX	09:21:46
628	3497.000	LSE	09:21:46
547	3495.000	LSE	09:19:48
158	3494.500	LSE	09:19:28
510	3491.500	LSE	09:17:20
538	3492.000	LSE	09:17:02
535	3491.000	LSE	09:15:10
656	3491.000	CHIX	09:15:10
564	3491.500	LSE	09:15:09
251	3491.500	LSE	09:13:54
359	3491.500	LSE	09:13:30
89	3493.000	BATE	09:12:24
249	3493.000	BATE	09:12:24
291	3493.000	BATE	09:12:24
116	3494.000	LSE	09:12:22
475	3494.000	LSE	09:12:22
641	3493.000	CHIX	09:12:06
497	3493.500	LSE	09:11:48
584	3496.000	LSE	09:10:48
371	3497.000	LSE	09:10:00
202	3497.000	LSE	09:10:00
592	3499.500	CHIX	09:09:03
540	3500.000	LSE	09:09:03
25	3504.000	LSE	09:08:00
577	3504.000	LSE	09:08:00
406	3499.500	LSE	09:07:00
200	3499.500	LSE	09:07:00
88	3500.000	LSE	09:07:00
109	3499.500	LSE	09:07:00
200	3499.500	LSE	09:07:00
105	3499.500	LSE	09:07:00
412	3501.500	LSE	09:06:46
124	3501.500	LSE	09:06:46
596	3502.000	BATE	09:06:46
594	3503.000	LSE	09:06:20
7	3503.000	LSE	09:06:20
263	3501.500	LSE	09:05:59
309	3501.500	LSE	09:05:59
711	3498.500	CHIX	09:05:28
587	3498.500	LSE	09:05:28
93	3498.500	LSE	09:05:08
105	3498.500	LSE	09:05:08
170	3498.500	LSE	09:05:08
599	3498.500	LSE	09:05:08
98	3495.000	LSE	09:04:13
90	3495.000	LSE	09:04:13
139	3495.000	LSE	09:04:04
353	3494.000	CHIX	09:03:54
216	3493.500	LSE	09:03:33
107	3493.500	LSE	09:03:33
102	3493.500	LSE	09:03:33
160	3493.500	LSE	09:03:33
772	3493.000	LSE	09:03:33
38	3493.500	LSE	09:03:26
43	3493.500	LSE	09:03:26
505	3493.000	LSE	09:03:08
134	3490.500	LSE	09:02:31
68	3490.500	LSE	09:02:31
180	3490.500	LSE	09:02:31
345	3490.500	CHIX	09:00:55
48	3490.500	CHIX	09:00:55
347	3490.500	LSE	09:00:55
59	3490.500	LSE	09:00:55
296	3490.500	CHIX	09:00:55
100	3490.500	LSE	09:00:54
552	3493.500	LSE	08:59:59
619	3493.000	LSE	08:59:00
598	3494.000	BATE	08:58:41
573	3494.000	CHIX	08:58:41
606	3494.500	LSE	08:58:35
224	3494.000	LSE	08:58:01
315	3494.000	LSE	08:58:01
371	3496.500	LSE	08:56:05
202	3496.500	LSE	08:56:05
499	3497.000	LSE	08:56:01
511	3497.000	LSE	08:55:15
650	3497.000	CHIX	08:55:15
490	3495.500	LSE	08:54:47
38	3495.500	LSE	08:54:47
547	3494.500	LSE	08:52:50
70	3496.000	LSE	08:51:50
53	3496.000	CHIX	08:51:50
547	3496.000	LSE	08:51:50
648	3496.000	CHIX	08:51:50
586	3494.000	LSE	08:51:18
207	3493.500	LSE	08:50:03
316	3493.500	LSE	08:50:03
446	3493.000	BATE	08:49:25
258	3493.000	BATE	08:49:25
533	3494.000	LSE	08:49:22
511	3498.500	LSE	08:48:17
612	3499.000	CHIX	08:47:55
546	3499.000	LSE	08:47:55
500	3499.500	LSE	08:47:41
157	3499.000	LSE	08:46:26
116	3499.000	LSE	08:46:26
39	3499.000	LSE	08:46:26
84	3499.000	LSE	08:46:26
107	3499.000	LSE	08:46:26
102	3498.500	LSE	08:46:26
107	3498.500	LSE	08:46:26
200	3499.000	LSE	08:46:26
116	3498.500	LSE	08:46:26
127	3499.000	LSE	08:46:26
84	3498.500	LSE	08:46:26
93	3498.500	LSE	08:46:26
502	3499.000	LSE	08:46:26
299	3499.000	LSE	08:46:26
27	3499.000	CHIX	08:46:26
630	3499.000	CHIX	08:46:26
300	3499.000	LSE	08:45:33
516	3492.500	LSE	08:42:27
212	3493.500	BATE	08:41:43
80	3493.500	CHIX	08:41:43
495	3493.500	BATE	08:41:43
56	3493.500	CHIX	08:41:43
519	3493.500	CHIX	08:41:43
611	3493.500	LSE	08:41:43
410	3497.000	LSE	08:40:13
153	3497.000	LSE	08:40:13
497	3499.500	LSE	08:39:04
640	3499.500	CHIX	08:38:21
614	3501.500	LSE	08:38:03
609	3505.500	LSE	08:37:31
544	3505.000	LSE	08:36:50
581	3505.000	BATE	08:36:50
576	3505.000	CHIX	08:36:50
615	3503.000	LSE	08:36:19
542	3502.000	LSE	08:35:26
150	3503.000	LSE	08:33:59
390	3503.000	LSE	08:33:59
553	3508.500	LSE	08:33:17
577	3510.000	LSE	08:33:14
151	3510.000	CHIX	08:33:14
456	3510.000	CHIX	08:33:14
559	3510.000	LSE	08:31:31
546	3510.500	LSE	08:31:23
604	3511.000	BATE	08:30:14
635	3511.500	CHIX	08:30:12
564	3511.500	LSE	08:30:12
496	3511.500	LSE	08:30:12
355	3511.500	LSE	08:28:44
220	3511.500	LSE	08:28:44
611	3514.000	LSE	08:27:47
343	3515.500	CHIX	08:27:15
84	3515.500	CHIX	08:27:15
100	3515.500	CHIX	08:27:15
100	3515.500	CHIX	08:27:15
14	3515.500	CHIX	08:27:15
552	3516.000	LSE	08:27:15
590	3518.000	LSE	08:26:07
565	3520.000	LSE	08:25:18
189	3525.000	LSE	08:24:40
371	3525.000	LSE	08:24:40
618	3525.000	CHIX	08:24:40
107	3527.500	LSE	08:23:40
36	3527.500	LSE	08:23:40
276	3527.500	LSE	08:23:40
102	3527.500	LSE	08:23:40
119	3529.500	LSE	08:23:20
428	3529.500	LSE	08:23:20
113	3530.000	LSE	08:23:09
194	3530.000	LSE	08:23:02
252	3530.000	LSE	08:23:02
604	3529.500	BATE	08:22:24
681	3530.500	CHIX	08:21:59
519	3530.500	LSE	08:21:59
573	3531.000	LSE	08:21:05
623	3531.500	LSE	08:21:01
609	3531.500	CHIX	08:21:01
523	3530.500	LSE	08:20:18
538	3531.000	LSE	08:18:51
611	3531.500	CHIX	08:18:50
579	3531.500	LSE	08:18:02
564	3530.500	LSE	08:17:05
666	3531.000	BATE	08:16:59
256	3530.500	LSE	08:16:28
97	3530.500	LSE	08:16:28
20	3530.500	LSE	08:16:28
200	3530.500	LSE	08:16:28
595	3531.500	LSE	08:16:08
640	3531.500	CHIX	08:16:08
221	3532.500	LSE	08:15:12
53	3532.500	LSE	08:15:12
100	3532.500	LSE	08:15:12
107	3532.500	LSE	08:15:12
102	3532.500	LSE	08:15:12
552	3532.500	LSE	08:15:12
257	3532.500	LSE	08:15:12
590	3533.000	CHIX	08:15:10
133	3533.000	LSE	08:15:10
414	3533.000	LSE	08:15:10
570	3533.500	LSE	08:15:10
561	3533.500	LSE	08:15:10
618	3532.500	LSE	08:14:42
821	3528.000	LSE	08:13:54
7	3527.000	LSE	08:13:26
288	3522.000	LSE	08:12:44
216	3522.000	LSE	08:12:44
83	3522.000	LSE	08:12:44
519	3520.500	BATE	08:11:58
95	3520.500	BATE	08:11:58
9	3520.500	BATE	08:11:58
81	3520.500	BATE	08:11:58
594	3521.500	LSE	08:11:58
637	3521.500	CHIX	08:11:58
512	3521.000	LSE	08:11:18
81	3521.000	LSE	08:11:18
598	3524.000	LSE	08:10:45
526	3524.000	LSE	08:10:18
681	3523.500	CHIX	08:10:18
231	3522.500	LSE	08:09:33
72	3522.500	LSE	08:09:33
61	3522.500	LSE	08:09:33
51	3522.500	LSE	08:09:33
125	3522.500	LSE	08:09:33
361	3523.500	LSE	08:08:05
200	3523.500	LSE	08:08:05
8	3523.000	LSE	08:08:05
195	3523.000	LSE	08:08:05
53	3523.000	LSE	08:08:05
229	3523.000	LSE	08:08:05
20	3523.000	LSE	08:08:05
633	3523.500	CHIX	08:08:05
51	3523.500	CHIX	08:08:05
517	3524.500	LSE	08:07:38
73	3525.500	LSE	08:06:52
180	3525.500	LSE	08:06:52
200	3525.500	LSE	08:06:52
140	3525.500	LSE	08:06:52
546	3527.500	LSE	08:06:52
200	3528.500	LSE	08:06:17
217	3528.500	LSE	08:06:17
92	3528.500	LSE	08:06:17
200	3528.000	LSE	08:06:17
308	3529.000	CHIX	08:06:17
73	3529.000	CHIX	08:06:17
693	3528.500	BATE	08:06:17
657	3529.000	LSE	08:06:17
236	3529.000	CHIX	08:06:17
43	3529.000	CHIX	08:06:17
117	3529.500	LSE	08:05:54
487	3529.500	LSE	08:05:54
564	3528.000	LSE	08:05:04
553	3531.000	LSE	08:05:02
445	3532.000	LSE	08:04:53
105	3532.000	LSE	08:04:53
585	3532.500	CHIX	08:04:49
550	3527.500	LSE	08:03:56
590	3528.500	LSE	08:03:54
166	3529.000	BATE	08:03:54
10	3529.000	BATE	08:03:54
19	3529.000	BATE	08:03:54
16	3529.000	BATE	08:03:54
17	3529.000	BATE	08:03:54
171	3529.000	BATE	08:03:54
210	3529.000	BATE	08:03:50
549	3530.500	LSE	08:03:50
701	3531.000	CHIX	08:03:50
77	3530.500	CHIX	08:03:35
394	3531.500	LSE	08:03:20
210	3531.500	LSE	08:03:20
602	3532.500	LSE	08:03:18
596	3532.500	LSE	08:03:18
105	3532.500	LSE	08:03:18
472	3533.000	LSE	08:03:17
134	3533.000	LSE	08:03:17
522	3531.500	LSE	08:02:33
607	3534.000	LSE	08:02:33
518	3536.500	LSE	08:02:23
171	3536.500	BATE	08:02:23
55	3536.500	BATE	08:02:15
467	3536.500	BATE	08:02:14
1037	3541.000	LSE	08:02:10
642	3541.000	CHIX	08:02:10
611	3539.000	LSE	08:01:06
593	3538.500	CHIX	08:00:44
280	3540.000	LSE	08:00:44
400	3540.000	LSE	08:00:44
542	3529.000	LSE	08:00:11
599	3529.000	CHIX	08:00:11
72	3529.000	LSE	08:00:11
569	3531.000	LSE	08:00:10
61	3531.000	LSE	08:00:10
576	3531.000	LSE	08:00:03

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

POSEQLFFLQLEBBE

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53