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

21st Feb 2022 07:00

RNS Number : 1924C

British American Tobacco PLC

21 February 2022

British American Tobacco p.l.c.

21 February 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:	18 February 2022
Number of ordinary shares of 25 pence each purchased:	300,000
Highest price paid per share (pence):	3448.50p
Lowest price paid per share (pence):	3412.50p
Volume weighted average price paid per share (pence):	3427.3849p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 163,405,718 of its shares in Treasury. The Company has 2,293,215,941 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 18 February 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	18/02/2022	220,000	3,427.3951	LSE
British American Tobacco p.l.c.	GB0002875804	18/02/2022	45,000	3,427.3632	CHIX
British American Tobacco p.l.c.	GB0002875804	18/02/2022	35,000	3,427.3490	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
3	3413.500	CHIX	16:23:59
10	3413.500	BATE	16:23:59
42	3413.500	CHIX	16:23:59
28	3413.000	CHIX	16:23:24
12	3413.000	CHIX	16:23:24
8	3413.000	CHIX	16:23:24
14	3413.000	CHIX	16:23:24
63	3413.000	BATE	16:23:24
459	3413.000	LSE	16:23:23
51	3413.000	LSE	16:23:23
51	3413.000	LSE	16:23:23
85	3413.000	CHIX	16:23:09
270	3413.000	BATE	16:23:09
224	3413.000	LSE	16:22:46
333	3413.000	LSE	16:22:46
138	3413.000	LSE	16:22:46
101	3413.000	LSE	16:22:46
541	3413.000	LSE	16:22:46
117	3413.000	LSE	16:22:46
82	3413.000	CHIX	16:22:35
82	3413.000	CHIX	16:22:35
7	3413.000	CHIX	16:22:23
83	3412.500	LSE	16:22:14
456	3412.500	LSE	16:22:14
87	3412.500	CHIX	16:22:14
118	3412.500	BATE	16:22:14
544	3413.000	LSE	16:21:23
85	3413.000	CHIX	16:21:23
97	3413.500	CHIX	16:21:07
19	3413.500	BATE	16:21:03
107	3413.500	BATE	16:21:03
515	3414.000	LSE	16:20:37
25	3414.000	CHIX	16:20:37
64	3414.000	CHIX	16:20:37
90	3414.000	CHIX	16:20:11
84	3413.500	BATE	16:20:05
116	3414.000	BATE	16:19:32
191	3414.500	LSE	16:19:32
116	3414.500	LSE	16:19:32
243	3414.500	LSE	16:19:32
91	3414.500	CHIX	16:19:32
245	3414.500	LSE	16:19:11
250	3414.500	LSE	16:19:11
11	3414.500	BATE	16:19:11
107	3414.500	BATE	16:19:11
62	3414.500	CHIX	16:19:11
21	3414.500	CHIX	16:19:11
1	3414.500	BATE	16:18:50
53	3414.500	BATE	16:18:46
1	3414.500	CHIX	16:18:39
90	3414.500	CHIX	16:18:39
88	3413.500	CHIX	16:18:16
57	3413.500	LSE	16:17:59
240	3413.500	LSE	16:17:59
240	3413.500	LSE	16:17:59
112	3414.000	BATE	16:17:34
93	3414.000	CHIX	16:17:34
181	3414.500	LSE	16:17:28
388	3414.500	LSE	16:17:28
95	3414.000	LSE	16:17:08
47	3414.000	LSE	16:17:08
367	3414.000	LSE	16:17:08
90	3414.500	CHIX	16:16:49
11	3414.000	CHIX	16:16:43
97	3413.500	BATE	16:16:02
4	3413.500	BATE	16:16:02
84	3414.500	CHIX	16:15:45
43	3414.500	LSE	16:15:22
511	3414.500	LSE	16:15:22
21	3414.500	BATE	16:15:22
80	3414.500	BATE	16:15:22
84	3415.000	CHIX	16:15:12
37	3415.000	LSE	16:14:51
518	3415.000	LSE	16:14:51
103	3415.500	BATE	16:14:51
89	3415.500	CHIX	16:14:50
290	3415.500	LSE	16:14:50
116	3415.500	BATE	16:14:34
421	3415.000	LSE	16:14:25
160	3415.000	CHIX	16:14:12
86	3415.000	CHIX	16:12:56
4	3415.000	CHIX	16:12:56
95	3415.500	BATE	16:12:48
553	3416.000	LSE	16:12:35
63	3416.500	BATE	16:12:34
29	3416.500	BATE	16:12:34
88	3416.500	CHIX	16:12:18
64	3416.000	BATE	16:12:09
58	3416.000	BATE	16:12:09
92	3416.000	CHIX	16:11:53
43	3416.500	CHIX	16:11:46
28	3416.500	CHIX	16:11:46
27	3416.500	CHIX	16:11:46
4	3416.500	CHIX	16:11:46
510	3415.500	LSE	16:11:27
571	3415.000	LSE	16:10:32
96	3416.000	CHIX	16:10:17
39	3416.000	BATE	16:09:28
63	3416.000	BATE	16:09:28
95	3416.000	CHIX	16:09:28
222	3416.000	LSE	16:09:28
464	3416.000	LSE	16:09:28
82	3416.500	LSE	16:09:27
60	3416.500	LSE	16:09:27
72	3416.500	LSE	16:09:27
356	3416.500	LSE	16:09:27
97	3415.500	CHIX	16:08:55
57	3415.500	BATE	16:08:54
63	3415.500	BATE	16:08:43
26	3415.500	BATE	16:08:43
89	3415.000	CHIX	16:08:14
91	3415.000	CHIX	16:07:59
63	3415.500	BATE	16:07:57
50	3415.500	BATE	16:07:51
93	3415.500	CHIX	16:07:51
14	3415.500	CHIX	16:07:51
67	3415.500	CHIX	16:07:51
520	3415.500	LSE	16:07:51
50	3415.000	BATE	16:06:48
63	3415.000	BATE	16:06:48
78	3415.000	BATE	16:06:40
270	3415.000	LSE	16:06:40
231	3415.000	LSE	16:06:40
73	3415.500	CHIX	16:06:07
24	3415.500	CHIX	16:06:07
28	3415.500	LSE	16:06:02
250	3415.500	LSE	16:06:02
260	3415.500	LSE	16:06:02
28	3415.000	LSE	16:05:31
130	3415.500	CHIX	16:05:31
90	3414.000	CHIX	16:04:43
109	3414.500	LSE	16:04:42
489	3414.500	LSE	16:04:42
108	3415.000	BATE	16:04:40
14	3415.000	BATE	16:04:39
63	3415.000	BATE	16:04:38
83	3414.500	CHIX	16:03:52
253	3416.500	LSE	16:03:42
310	3416.500	LSE	16:03:42
4	3416.500	BATE	16:03:42
97	3416.500	BATE	16:03:42
88	3416.500	CHIX	16:03:42
85	3416.500	CHIX	16:03:42
175	3416.500	LSE	16:02:39
94	3416.500	LSE	16:02:39
324	3416.500	LSE	16:02:39
98	3416.500	CHIX	16:02:39
7	3416.500	BATE	16:02:39
7	3416.500	BATE	16:02:39
103	3416.500	BATE	16:02:39
293	3418.000	LSE	16:01:51
151	3418.000	LSE	16:01:51
28	3418.000	LSE	16:01:51
144	3418.000	LSE	16:01:51
105	3418.000	CHIX	16:01:51
581	3418.500	LSE	16:01:15
545	3419.500	LSE	16:01:06
102	3419.500	BATE	16:01:06
22	3420.000	CHIX	16:01:03
100	3420.000	CHIX	16:01:03
147	3420.000	BATE	16:01:03
39	3420.000	BATE	16:01:03
55	3420.000	BATE	16:00:40
85	3420.000	BATE	16:00:40
784	3420.000	LSE	16:00:28
23	3420.000	LSE	16:00:28
163	3420.000	CHIX	16:00:18
93	3419.500	CHIX	15:59:56
240	3419.500	LSE	15:59:35
122	3419.000	CHIX	15:58:37
79	3419.000	BATE	15:58:16
34	3419.000	BATE	15:58:16
118	3419.000	CHIX	15:57:51
338	3419.000	LSE	15:57:36
185	3419.000	LSE	15:57:36
102	3419.000	BATE	15:57:36
85	3419.000	CHIX	15:57:36
580	3419.000	LSE	15:57:22
112	3419.500	CHIX	15:56:48
144	3419.000	CHIX	15:56:06
71	3419.000	BATE	15:56:06
7	3419.000	BATE	15:56:06
25	3419.000	BATE	15:56:06
33	3419.000	BATE	15:56:06
250	3419.500	LSE	15:56:06
439	3419.500	LSE	15:56:06
250	3419.500	LSE	15:56:06
106	3419.500	BATE	15:56:06
40	3420.000	BATE	15:55:53
106	3420.000	BATE	15:55:53
90	3418.000	CHIX	15:54:54
461	3418.000	LSE	15:54:29
109	3418.000	LSE	15:54:29
94	3417.500	CHIX	15:54:09
93	3417.500	CHIX	15:53:38
440	3417.500	LSE	15:52:59
66	3417.500	LSE	15:52:59
54	3418.000	BATE	15:52:57
69	3418.000	BATE	15:52:57
189	3418.500	CHIX	15:52:54
505	3418.500	LSE	15:52:35
7	3418.500	BATE	15:51:49
102	3418.500	BATE	15:51:49
10	3418.500	BATE	15:51:49
50	3419.000	LSE	15:51:32
538	3419.000	LSE	15:51:32
626	3420.000	LSE	15:51:29
65	3420.500	CHIX	15:51:25
63	3419.500	BATE	15:50:59
208	3419.500	CHIX	15:50:54
109	3417.500	BATE	15:49:19
6	3417.500	BATE	15:49:19
96	3418.000	CHIX	15:49:14
101	3418.000	BATE	15:49:14
597	3418.500	LSE	15:49:14
619	3419.500	LSE	15:48:38
37	3419.500	CHIX	15:48:26
164	3419.500	CHIX	15:48:26
79	3419.500	CHIX	15:48:26
120	3419.000	BATE	15:47:39
27	3419.000	BATE	15:47:39
117	3419.000	CHIX	15:47:39
82	3420.000	CHIX	15:47:18
22	3420.000	LSE	15:47:15
88	3420.000	BATE	15:47:15
29	3420.000	BATE	15:47:15
116	3420.000	BATE	15:47:15
549	3420.000	LSE	15:47:15
39	3420.500	LSE	15:46:12
54	3420.500	LSE	15:46:12
64	3420.500	LSE	15:46:12
354	3420.500	LSE	15:46:12
92	3420.000	CHIX	15:45:54
454	3420.500	LSE	15:45:54
168	3420.500	LSE	15:45:54
89	3421.000	CHIX	15:45:52
91	3414.500	CHIX	15:43:44
98	3415.000	BATE	15:43:24
20	3415.000	BATE	15:43:24
89	3415.000	CHIX	15:43:24
269	3416.000	LSE	15:43:23
96	3416.000	LSE	15:43:23
248	3416.000	LSE	15:43:23
279	3416.500	LSE	15:43:00
222	3416.500	LSE	15:43:00
103	3416.500	BATE	15:42:08
19	3416.500	BATE	15:42:08
20	3416.500	CHIX	15:42:08
104	3416.500	BATE	15:42:08
71	3416.500	CHIX	15:42:08
83	3417.500	CHIX	15:42:02
209	3417.500	LSE	15:42:02
346	3417.500	LSE	15:42:02
93	3418.500	CHIX	15:41:08
206	3419.500	LSE	15:40:49
319	3419.500	LSE	15:40:49
122	3421.500	BATE	15:40:10
94	3422.000	CHIX	15:40:03
91	3422.000	CHIX	15:40:02
370	3422.500	LSE	15:39:35
176	3422.500	LSE	15:39:35
151	3422.500	BATE	15:39:35
118	3422.500	BATE	15:39:35
16	3423.000	CHIX	15:39:08
78	3423.000	CHIX	15:39:08
491	3423.000	LSE	15:38:52
30	3423.000	LSE	15:38:52
80	3423.500	CHIX	15:38:30
48	3423.500	CHIX	15:38:30
544	3423.500	LSE	15:38:29
85	3423.500	CHIX	15:38:29
56	3423.500	CHIX	15:38:29
34	3423.500	CHIX	15:38:15
48	3423.000	BATE	15:37:08
22	3423.000	BATE	15:37:08
13	3423.000	BATE	15:37:08
35	3423.000	BATE	15:37:08
86	3423.500	CHIX	15:37:07
80	3423.500	CHIX	15:37:07
518	3423.500	LSE	15:37:07
36	3423.000	CHIX	15:36:09
52	3423.000	CHIX	15:36:09
533	3423.000	LSE	15:36:09
111	3423.000	BATE	15:36:09
582	3423.500	LSE	15:35:18
99	3423.000	BATE	15:34:22
4	3423.000	BATE	15:34:22
569	3424.000	LSE	15:34:12
112	3424.000	BATE	15:34:12
103	3424.000	BATE	15:34:12
230	3424.500	CHIX	15:34:02
110	3423.500	CHIX	15:32:56
585	3423.500	LSE	15:32:43
426	3422.500	LSE	15:31:41
143	3422.500	LSE	15:31:41
56	3422.500	CHIX	15:31:41
32	3422.500	CHIX	15:31:41
14	3422.500	CHIX	15:31:41
73	3422.500	CHIX	15:31:36
100	3423.000	BATE	15:31:04
4	3423.000	BATE	15:31:04
19	3423.000	BATE	15:31:04
24	3423.000	BATE	15:31:04
72	3423.000	BATE	15:31:04
579	3424.000	LSE	15:30:13
93	3424.500	CHIX	15:30:11
102	3424.000	CHIX	15:29:29
112	3424.000	BATE	15:29:26
614	3424.500	LSE	15:29:23
64	3425.000	CHIX	15:29:11
100	3425.000	CHIX	15:29:11
100	3425.000	CHIX	15:29:11
130	3425.000	BATE	15:29:11
100	3425.500	BATE	15:28:42
12	3425.500	BATE	15:28:42
27	3425.500	LSE	15:28:40
581	3425.500	LSE	15:28:40
4	3425.500	LSE	15:28:40
136	3425.500	LSE	15:28:37
472	3425.500	LSE	15:28:30
36	3425.500	LSE	15:28:29
88	3425.500	CHIX	15:28:01
63	3425.500	BATE	15:28:01
102	3424.500	CHIX	15:26:17
485	3424.500	LSE	15:26:17
47	3424.500	LSE	15:26:17
87	3424.500	CHIX	15:26:17
330	3425.000	LSE	15:26:04
41	3425.000	CHIX	15:26:04
94	3425.000	CHIX	15:26:04
264	3425.000	LSE	15:26:02
114	3420.500	BATE	15:24:25
14	3421.500	BATE	15:24:24
99	3421.500	BATE	15:24:24
101	3421.500	BATE	15:24:24
58	3422.500	BATE	15:23:59
1	3422.500	BATE	15:23:58
88	3423.500	CHIX	15:23:34
55	3424.000	CHIX	15:23:23
80	3424.000	LSE	15:23:23
40	3424.000	CHIX	15:23:23
464	3424.000	LSE	15:23:23
89	3424.000	CHIX	15:23:23
520	3424.000	LSE	15:23:23
18	3423.500	CHIX	15:21:43
15	3423.500	CHIX	15:21:43
101	3423.500	BATE	15:21:42
49	3423.500	CHIX	15:21:42
586	3424.500	LSE	15:21:26
15	3424.500	CHIX	15:21:26
100	3424.500	CHIX	15:21:26
537	3424.500	LSE	15:21:26
106	3424.500	BATE	15:21:26
115	3424.500	BATE	15:21:26
81	3424.500	CHIX	15:21:26
598	3425.000	LSE	15:21:14
37	3422.000	CHIX	15:19:27
81	3422.000	CHIX	15:19:27
86	3421.500	CHIX	15:19:12
112	3421.500	LSE	15:19:12
394	3421.500	LSE	15:19:12
139	3421.500	BATE	15:19:12
86	3421.500	LSE	15:19:12
178	3422.000	BATE	15:18:56
85	3422.500	CHIX	15:18:45
40	3422.500	CHIX	15:18:45
178	3422.500	LSE	15:18:45
479	3422.500	LSE	15:18:45
55	3422.500	CHIX	15:18:43
113	3420.500	BATE	15:16:52
92	3420.500	CHIX	15:16:30
61	3421.000	CHIX	15:16:20
22	3421.000	CHIX	15:16:20
98	3421.000	CHIX	15:16:20
281	3421.500	LSE	15:16:13
290	3421.500	LSE	15:16:13
38	3421.000	BATE	15:15:40
65	3421.000	BATE	15:15:40
16	3421.000	BATE	15:15:40
104	3421.500	BATE	15:15:39
590	3421.500	LSE	15:15:39
605	3420.500	LSE	15:14:31
83	3421.000	CHIX	15:14:31
110	3421.000	CHIX	15:14:31
96	3421.000	CHIX	15:14:31
35	3421.000	LSE	15:14:31
350	3421.000	LSE	15:14:31
120	3421.000	LSE	15:14:31
126	3419.000	BATE	15:12:50
12	3419.000	BATE	15:12:50
140	3419.500	BATE	15:12:50
94	3420.500	CHIX	15:12:25
17	3420.500	CHIX	15:12:25
556	3420.500	LSE	15:12:14
29	3420.500	CHIX	15:12:14
34	3420.500	CHIX	15:12:14
132	3420.500	CHIX	15:12:14
6	3420.500	CHIX	15:12:14
87	3421.000	CHIX	15:11:56
542	3422.000	LSE	15:11:49
287	3421.000	LSE	15:10:35
260	3421.000	LSE	15:10:35
306	3420.000	LSE	15:10:05
91	3420.000	CHIX	15:10:05
90	3420.000	CHIX	15:10:05
245	3420.000	LSE	15:10:01
79	3420.500	BATE	15:10:01
24	3420.500	BATE	15:10:01
12	3420.500	BATE	15:10:01
318	3420.500	LSE	15:10:01
110	3420.500	LSE	15:10:01
122	3420.500	LSE	15:09:58
134	3420.500	BATE	15:09:47
103	3421.000	BATE	15:09:36
95	3420.000	CHIX	15:09:15
98	3419.500	CHIX	15:08:06
357	3419.500	LSE	15:08:06
169	3419.500	LSE	15:08:06
116	3419.500	CHIX	15:08:06
94	3420.000	CHIX	15:07:09
610	3420.000	LSE	15:06:40
45	3420.000	BATE	15:06:40
78	3420.000	BATE	15:05:53
108	3421.000	CHIX	15:05:53
271	3421.500	LSE	15:05:53
106	3421.500	BATE	15:05:53
100	3421.500	BATE	15:05:53
17	3421.500	BATE	15:05:53
82	3421.500	LSE	15:05:53
96	3421.500	CHIX	15:05:53
81	3421.500	CHIX	15:05:53
174	3421.500	LSE	15:05:53
118	3422.000	BATE	15:05:53
22	3421.000	CHIX	15:05:26
39	3420.500	CHIX	15:05:10
549	3421.500	LSE	15:05:10
514	3421.500	LSE	15:05:10
13	3421.000	CHIX	15:04:55
48	3421.000	CHIX	15:04:55
48	3421.000	CHIX	15:04:55
566	3418.500	LSE	15:03:35
8	3417.500	CHIX	15:03:08
75	3417.500	CHIX	15:03:07
220	3419.500	LSE	15:02:55
236	3419.500	LSE	15:02:55
55	3419.500	LSE	15:02:55
81	3419.000	CHIX	15:02:42
123	3420.000	BATE	15:02:23
14	3421.000	CHIX	15:02:21
43	3421.000	CHIX	15:02:21
24	3421.000	CHIX	15:02:21
108	3421.000	BATE	15:02:07
89	3421.500	CHIX	15:01:54
130	3422.000	BATE	15:01:49
88	3422.500	CHIX	15:01:49
94	3422.500	CHIX	15:01:46
358	3422.500	LSE	15:01:46
196	3422.500	LSE	15:01:46
6	3423.000	CHIX	15:01:43
4	3423.000	BATE	15:01:43
110	3423.000	BATE	15:01:43
10	3423.000	BATE	15:01:43
133	3423.000	CHIX	15:01:43
108	3423.000	BATE	15:01:41
40	3424.000	CHIX	15:01:34
40	3424.000	CHIX	15:01:34
457	3422.000	LSE	15:01:25
88	3422.000	LSE	15:01:25
269	3419.000	LSE	15:00:53
250	3419.000	LSE	15:00:53
580	3419.000	LSE	15:00:53
92	3416.500	CHIX	14:59:30
80	3416.500	CHIX	14:59:30
80	3417.000	BATE	14:59:27
120	3417.000	BATE	14:59:27
559	3417.000	LSE	14:59:27
48	3418.000	CHIX	14:59:16
116	3417.000	CHIX	14:59:06
516	3416.500	LSE	14:58:41
535	3416.000	LSE	14:57:16
80	3416.000	LSE	14:57:16
87	3416.500	BATE	14:57:15
89	3416.500	CHIX	14:57:15
112	3416.500	BATE	14:57:15
76	3416.500	BATE	14:57:15
98	3416.500	CHIX	14:56:23
523	3416.500	LSE	14:56:23
72	3417.000	CHIX	14:55:49
100	3417.000	CHIX	14:55:49
611	3417.500	LSE	14:55:38
564	3418.500	LSE	14:55:34
86	3416.000	CHIX	14:54:57
25	3413.500	BATE	14:54:14
80	3413.500	BATE	14:54:14
69	3413.500	LSE	14:54:14
348	3413.500	LSE	14:54:14
81	3413.500	LSE	14:54:14
40	3413.500	LSE	14:54:14
15	3413.500	LSE	14:54:14
167	3414.000	CHIX	14:54:12
106	3416.500	BATE	14:53:09
91	3416.500	CHIX	14:53:09
572	3417.500	LSE	14:53:09
104	3418.000	BATE	14:52:53
95	3419.000	CHIX	14:52:33
69	3419.000	BATE	14:52:33
10	3419.000	BATE	14:52:30
82	3419.000	CHIX	14:52:30
43	3419.000	BATE	14:52:30
296	3419.500	LSE	14:52:30
14	3419.500	LSE	14:52:30
300	3419.500	LSE	14:52:30
94	3420.000	CHIX	14:51:37
81	3420.000	CHIX	14:51:37
17	3420.500	BATE	14:51:37
88	3420.500	BATE	14:51:37
551	3421.500	LSE	14:51:28
114	3422.000	BATE	14:50:20
155	3422.000	LSE	14:50:20
181	3422.000	LSE	14:50:20
269	3422.000	LSE	14:50:20
94	3422.500	CHIX	14:50:20
71	3423.500	BATE	14:50:00
13	3423.500	BATE	14:50:00
87	3423.500	BATE	14:50:00
108	3424.000	BATE	14:49:59
6	3424.000	BATE	14:49:59
94	3424.500	CHIX	14:49:58
518	3424.500	LSE	14:49:57
170	3425.000	CHIX	14:49:56
89	3422.000	CHIX	14:48:45
20	3423.000	LSE	14:48:43
220	3423.000	LSE	14:48:43
28	3423.000	LSE	14:48:43
300	3423.000	LSE	14:48:43
93	3420.500	CHIX	14:48:07
579	3421.500	LSE	14:48:06
11	3421.500	BATE	14:48:06
34	3421.500	BATE	14:48:06
38	3421.500	BATE	14:48:06
62	3421.500	BATE	14:48:06
46	3421.500	BATE	14:48:06
25	3421.500	BATE	14:48:06
613	3422.000	LSE	14:48:05
100	3422.500	CHIX	14:48:03
80	3422.500	CHIX	14:48:03
556	3422.500	LSE	14:48:03
90	3421.500	CHIX	14:47:41
82	3421.500	CHIX	14:47:41
47	3417.500	LSE	14:46:36
511	3417.500	LSE	14:46:36
44	3415.500	CHIX	14:45:28
19	3415.500	CHIX	14:45:28
25	3415.500	CHIX	14:45:28
39	3418.000	BATE	14:45:09
32	3418.000	BATE	14:45:09
48	3418.000	BATE	14:45:09
9	3418.500	LSE	14:45:07
410	3418.500	LSE	14:45:07
85	3418.500	LSE	14:45:07
53	3419.000	CHIX	14:45:03
39	3419.000	CHIX	14:45:03
83	3419.000	CHIX	14:44:59
70	3420.500	BATE	14:44:36
32	3420.500	BATE	14:44:36
184	3421.000	LSE	14:44:25
356	3421.000	LSE	14:44:25
107	3422.000	BATE	14:44:16
87	3424.000	BATE	14:44:00
98	3424.000	CHIX	14:44:00
19	3424.000	BATE	14:43:56
293	3424.500	LSE	14:43:54
266	3424.500	LSE	14:43:54
189	3425.000	CHIX	14:43:36
550	3425.000	LSE	14:43:36
93	3425.500	CHIX	14:43:19
107	3425.500	BATE	14:43:19
352	3425.500	LSE	14:43:19
151	3425.500	LSE	14:43:19
98	3424.500	CHIX	14:42:29
55	3425.500	BATE	14:41:44
54	3425.500	BATE	14:41:43
605	3427.000	LSE	14:41:40
90	3428.000	CHIX	14:41:34
17	3428.000	BATE	14:41:22
12	3428.000	BATE	14:41:22
13	3428.000	BATE	14:41:22
74	3428.000	BATE	14:41:22
88	3428.500	CHIX	14:41:08
581	3429.000	LSE	14:41:02
570	3429.500	LSE	14:41:02
89	3429.500	CHIX	14:41:02
117	3429.500	BATE	14:41:02
93	3430.000	BATE	14:40:43
84	3429.500	CHIX	14:40:14
244	3429.000	LSE	14:40:14
365	3429.000	LSE	14:40:14
88	3429.500	BATE	14:40:10
535	3429.500	LSE	14:40:08
159	3429.500	LSE	14:40:01
75	3429.500	LSE	14:40:01
159	3429.500	LSE	14:40:01
159	3429.500	LSE	14:40:01
260	3429.500	LSE	14:40:01
110	3429.500	LSE	14:40:01
125	3429.500	CHIX	14:40:01
79	3429.500	CHIX	14:40:01
211	3429.500	CHIX	14:40:01
174	3429.500	BATE	14:40:01
63	3429.500	BATE	14:40:01
63	3428.500	BATE	14:38:58
252	3428.500	LSE	14:38:57
63	3428.500	BATE	14:38:54
552	3428.000	LSE	14:38:24
110	3428.500	CHIX	14:38:18
140	3428.500	CHIX	14:38:18
137	3428.000	LSE	14:38:09
74	3428.500	CHIX	14:38:09
25	3428.500	CHIX	14:38:09
488	3428.000	LSE	14:38:09
112	3428.000	BATE	14:38:09
112	3428.500	BATE	14:38:06
28	3428.000	BATE	14:37:12
84	3428.000	BATE	14:37:12
544	3428.000	LSE	14:37:06
565	3428.500	LSE	14:37:01
29	3428.500	LSE	14:37:01
134	3428.000	CHIX	14:36:49
94	3428.000	CHIX	14:36:49
87	3428.000	CHIX	14:36:49
48	3428.000	CHIX	14:36:36
53	3424.000	BATE	14:35:05
93	3424.000	BATE	14:35:05
121	3424.000	BATE	14:35:05
362	3424.500	LSE	14:35:05
255	3424.500	LSE	14:35:05
109	3425.500	CHIX	14:34:52
115	3425.500	CHIX	14:34:52
27	3425.500	CHIX	14:34:52
605	3425.000	LSE	14:34:31
80	3426.000	CHIX	14:34:07
22	3426.500	BATE	14:33:59
543	3426.500	LSE	14:33:59
78	3426.500	BATE	14:33:59
72	3426.500	BATE	14:33:59
42	3426.500	BATE	14:33:59
86	3427.500	CHIX	14:33:50
170	3428.500	CHIX	14:33:35
65	3428.000	CHIX	14:33:30
24	3428.000	CHIX	14:33:30
586	3428.500	LSE	14:33:28
57	3429.000	CHIX	14:33:26
31	3429.000	CHIX	14:33:26
25	3429.000	CHIX	14:33:26
18	3429.000	CHIX	14:33:26
50	3429.000	CHIX	14:33:26
22	3429.500	BATE	14:33:25
26	3429.500	BATE	14:33:25
13	3429.500	BATE	14:33:25
55	3429.500	BATE	14:33:25
114	3429.500	BATE	14:33:25
543	3429.500	LSE	14:33:25
170	3430.000	LSE	14:33:25
122	3430.000	LSE	14:33:25
217	3430.000	LSE	14:33:24
300	3430.000	LSE	14:33:24
312	3430.000	LSE	14:33:24
95	3430.500	LSE	14:33:21
422	3430.500	LSE	14:33:21
83	3431.000	CHIX	14:33:21
146	3429.000	BATE	14:33:03
105	3429.500	CHIX	14:33:03
114	3429.500	BATE	14:33:03
28	3429.000	CHIX	14:32:49
97	3424.500	CHIX	14:31:53
115	3425.000	BATE	14:31:53
131	3426.500	CHIX	14:31:50
64	3426.500	CHIX	14:31:50
296	3425.000	LSE	14:31:25
291	3425.000	LSE	14:31:25
26	3425.000	LSE	14:31:25
607	3425.500	LSE	14:31:22
575	3425.500	LSE	14:31:22
72	3426.500	CHIX	14:31:22
23	3426.500	CHIX	14:31:22
94	3426.000	CHIX	14:31:22
592	3423.500	LSE	14:30:23
129	3423.500	CHIX	14:30:23
21	3424.000	LSE	14:30:15
483	3424.000	LSE	14:30:15
11	3424.000	BATE	14:30:15
28	3424.000	BATE	14:30:15
73	3424.000	BATE	14:30:15
54	3424.500	CHIX	14:30:09
113	3424.500	CHIX	14:30:09
430	3425.000	LSE	14:30:09
93	3425.000	LSE	14:30:09
115	3425.000	BATE	14:30:09
123	3425.000	BATE	14:30:09
166	3425.500	BATE	14:30:01
16	3425.500	CHIX	14:29:55
107	3425.500	CHIX	14:29:55
80	3425.500	LSE	14:29:55
612	3425.500	LSE	14:29:55
300	3423.500	LSE	14:27:48
264	3423.500	LSE	14:27:48
240	3423.500	LSE	14:27:48
200	3423.500	LSE	14:27:48
94	3423.500	CHIX	14:27:48
91	3423.500	CHIX	14:27:48
131	3423.500	BATE	14:27:48
80	3423.500	CHIX	14:27:48
1295	3423.500	LSE	14:27:48
84	3423.500	CHIX	14:26:35
131	3423.500	BATE	14:26:35
117	3423.500	CHIX	14:26:10
85	3423.500	CHIX	14:26:10
21	3423.500	CHIX	14:26:10
17	3423.500	CHIX	14:26:10
63	3422.000	BATE	14:23:54
407	3422.000	LSE	14:23:04
207	3422.000	LSE	14:23:04
604	3422.500	LSE	14:22:06
118	3422.500	BATE	14:22:06
110	3423.000	CHIX	14:22:03
156	3423.000	CHIX	14:22:03
27	3423.000	BATE	14:20:22
90	3423.000	CHIX	14:17:21
82	3423.000	CHIX	14:17:21
124	3423.000	BATE	14:17:21
503	3423.000	LSE	14:16:14
83	3423.000	CHIX	14:16:14
47	3423.000	CHIX	14:16:14
66	3423.000	CHIX	14:16:14
527	3422.500	LSE	14:15:11
100	3422.500	BATE	14:15:11
93	3423.000	CHIX	14:15:11
654	3423.000	LSE	14:15:11
100	3423.000	BATE	14:15:11
111	3423.000	BATE	14:15:11
5	3423.500	CHIX	14:14:33
88	3422.500	CHIX	14:11:47
327	3422.500	LSE	14:09:59
276	3422.500	LSE	14:09:59
92	3422.500	CHIX	14:09:59
117	3422.500	BATE	14:09:59
99	3422.500	CHIX	14:09:59
92	3422.500	CHIX	14:09:59
625	3422.500	LSE	14:09:59
113	3422.500	BATE	14:09:59
34	3421.500	BATE	14:07:24
584	3423.000	LSE	14:04:27
118	3423.000	BATE	14:04:27
194	3423.500	CHIX	14:04:27
98	3423.500	CHIX	14:04:27
626	3423.500	LSE	14:03:27
116	3424.000	BATE	14:02:27
86	3424.500	CHIX	14:01:40
120	3425.000	LSE	14:00:05
405	3425.000	LSE	14:00:05
331	3426.000	LSE	14:00:04
209	3426.000	LSE	14:00:04
119	3425.500	BATE	14:00:04
96	3426.000	CHIX	14:00:04
119	3426.000	BATE	14:00:04
13	3426.500	CHIX	13:59:28
80	3426.500	CHIX	13:59:28
538	3424.500	LSE	13:56:00
85	3424.500	CHIX	13:56:00
565	3425.000	LSE	13:55:57
59	3425.000	LSE	13:55:57
123	3425.000	BATE	13:55:57
87	3425.000	CHIX	13:55:57
116	3425.000	BATE	13:55:57
37	3425.000	CHIX	13:55:57
58	3425.000	CHIX	13:55:57
108	3424.500	CHIX	13:52:57
25	3425.500	CHIX	13:52:25
145	3425.500	CHIX	13:52:25
586	3425.000	LSE	13:52:18
143	3425.000	BATE	13:52:18
47	3425.500	CHIX	13:51:45
51	3425.500	LSE	13:50:02
256	3425.500	LSE	13:50:02
300	3425.500	LSE	13:50:02
103	3425.500	BATE	13:50:02
121	3424.500	BATE	13:49:25
51	3424.500	CHIX	13:48:35
46	3424.500	CHIX	13:48:35
583	3423.500	LSE	13:48:34
517	3424.000	LSE	13:46:27
67	3424.500	CHIX	13:46:07
617	3424.500	LSE	13:46:07
18	3424.500	CHIX	13:46:07
42	3424.500	LSE	13:46:07
554	3424.500	LSE	13:43:54
98	3424.500	CHIX	13:43:54
114	3424.500	BATE	13:43:54
63	3425.000	BATE	13:43:43
38	3425.000	BATE	13:42:59
68	3425.000	BATE	13:42:59
100	3425.000	CHIX	13:41:58
196	3425.500	CHIX	13:41:58
597	3425.000	LSE	13:41:58
94	3424.500	CHIX	13:40:22
559	3422.000	LSE	13:36:05
116	3422.000	BATE	13:36:05
95	3422.000	CHIX	13:36:05
114	3422.000	BATE	13:36:05
92	3422.000	CHIX	13:34:18
95	3422.000	CHIX	13:32:59
78	3423.000	LSE	13:32:52
250	3423.000	LSE	13:32:52
261	3423.000	LSE	13:32:52
68	3423.500	CHIX	13:32:02
23	3423.500	CHIX	13:32:02
86	3424.000	CHIX	13:31:13
611	3424.500	LSE	13:31:08
123	3423.000	BATE	13:30:07
60	3423.500	CHIX	13:30:07
41	3423.500	CHIX	13:30:07
124	3423.500	BATE	13:30:07
103	3424.000	LSE	13:29:23
250	3424.000	LSE	13:29:23
240	3424.000	LSE	13:29:23
94	3424.000	CHIX	13:29:23
544	3424.500	LSE	13:29:23
118	3424.500	BATE	13:25:40
93	3424.500	CHIX	13:25:40
98	3425.000	CHIX	13:23:25
527	3425.000	LSE	13:23:13
158	3425.000	CHIX	13:23:13
113	3425.000	BATE	13:23:13
9	3424.500	CHIX	13:20:32
71	3424.500	CHIX	13:20:32
513	3425.500	LSE	13:20:27
111	3424.000	BATE	13:17:51
86	3426.000	CHIX	13:17:51
574	3426.500	LSE	13:17:08
8	3426.000	BATE	13:15:40
93	3426.000	BATE	13:15:40
10	3426.000	BATE	13:15:40
50	3427.500	CHIX	13:15:11
33	3427.500	CHIX	13:15:11
116	3427.500	BATE	13:15:11
106	3428.000	CHIX	13:14:27
102	3428.000	LSE	13:14:27
34	3428.000	CHIX	13:14:27
459	3428.000	LSE	13:14:27
475	3428.000	LSE	13:14:12
60	3428.000	LSE	13:14:12
96	3427.500	CHIX	13:10:00
106	3428.000	BATE	13:09:56
131	3428.500	BATE	13:09:56
83	3428.500	CHIX	13:09:56
614	3429.000	LSE	13:09:56
13	3427.500	CHIX	13:06:08
74	3427.500	CHIX	13:06:08
517	3428.000	LSE	13:06:06
114	3428.000	BATE	13:06:06
123	3428.000	BATE	13:06:06
605	3428.500	LSE	13:06:06
88	3428.500	CHIX	13:06:06
80	3428.000	CHIX	13:05:03
1	3428.000	CHIX	13:05:03
89	3428.000	CHIX	13:05:03
608	3428.000	LSE	13:05:03
126	3426.500	CHIX	13:00:25
50	3426.000	CHIX	12:59:01
100	3425.500	CHIX	12:58:58
14	3425.500	BATE	12:57:48
88	3425.500	BATE	12:57:48
529	3426.000	LSE	12:57:47
36	3426.000	LSE	12:57:47
88	3425.500	CHIX	12:55:07
101	3425.500	BATE	12:55:07
104	3425.500	BATE	12:55:07
109	3425.500	BATE	12:55:07
506	3425.500	LSE	12:55:07
96	3424.500	CHIX	12:51:13
208	3425.000	LSE	12:50:38
96	3425.000	LSE	12:50:38
301	3425.000	LSE	12:50:38
124	3425.000	BATE	12:50:38
91	3425.000	CHIX	12:50:38
543	3425.000	LSE	12:49:52
95	3424.500	CHIX	12:44:14
100	3424.500	CHIX	12:44:14
597	3424.500	LSE	12:44:14
92	3424.500	CHIX	12:44:14
80	3424.500	CHIX	12:44:14
99	3424.500	CHIX	12:44:14
115	3424.500	BATE	12:44:14
609	3426.000	LSE	12:41:20
617	3424.500	LSE	12:40:11
98	3424.500	CHIX	12:40:11
3	3424.500	BATE	12:40:11
107	3424.500	BATE	12:40:11
3	3424.500	CHIX	12:37:57
85	3422.000	CHIX	12:36:25
35	3422.500	BATE	12:35:39
75	3422.500	BATE	12:35:00
82	3423.000	CHIX	12:35:00
599	3424.000	LSE	12:34:14
85	3424.500	CHIX	12:33:07
295	3425.500	LSE	12:32:26
214	3425.500	LSE	12:32:26
114	3427.000	BATE	12:30:55
88	3430.000	CHIX	12:29:49
97	3431.500	CHIX	12:29:47
108	3432.000	BATE	12:29:47
601	3432.500	LSE	12:29:02
10	3432.500	BATE	12:29:02
34	3432.500	BATE	12:29:02
56	3432.500	BATE	12:29:02
97	3433.000	CHIX	12:29:02
577	3433.000	LSE	12:27:52
96	3428.500	CHIX	12:24:35
96	3428.500	BATE	12:24:35
26	3428.500	BATE	12:24:35
541	3429.000	LSE	12:24:35
86	3426.500	CHIX	12:20:44
22	3426.500	BATE	12:20:44
148	3426.500	BATE	12:20:44
32	3426.500	CHIX	12:20:44
123	3426.500	CHIX	12:20:44
561	3427.000	LSE	12:20:21
9	3427.500	CHIX	12:19:08
73	3427.500	CHIX	12:19:08
98	3426.000	CHIX	12:15:25
15	3426.000	CHIX	12:15:25
112	3426.000	BATE	12:15:25
61	3427.000	CHIX	12:15:04
24	3427.000	CHIX	12:15:04
204	3427.000	LSE	12:15:04
280	3427.000	LSE	12:15:04
106	3427.000	LSE	12:15:04
217	3425.000	LSE	12:12:54
306	3425.000	LSE	12:12:54
96	3425.000	LSE	12:12:54
99	3424.000	CHIX	12:11:36
110	3424.000	BATE	12:11:36
116	3424.000	BATE	12:11:36
184	3425.000	LSE	12:11:17
87	3425.000	LSE	12:11:17
245	3425.000	LSE	12:11:17
71	3425.000	LSE	12:11:17
85	3425.500	CHIX	12:11:17
484	3420.500	LSE	12:07:17
80	3420.500	LSE	12:07:17
115	3422.000	BATE	12:07:16
83	3421.500	CHIX	12:07:16
747	3422.000	LSE	12:07:16
59	3421.500	CHIX	12:07:16
25	3421.500	CHIX	12:07:16
104	3422.000	BATE	12:07:16
2	3415.000	CHIX	12:04:31
67	3413.000	CHIX	12:02:30
99	3412.500	CHIX	12:01:18
96	3413.500	CHIX	12:00:58
115	3414.000	BATE	12:00:58
47	3414.000	BATE	12:00:58
56	3414.000	BATE	12:00:58
461	3414.500	LSE	12:00:48
116	3414.500	LSE	12:00:48
83	3415.000	CHIX	12:00:12
103	3415.500	BATE	12:00:12
96	3415.500	CHIX	12:00:12
302	3416.500	LSE	11:57:53
215	3416.500	LSE	11:57:53
228	3416.500	LSE	11:57:53
152	3416.500	LSE	11:57:53
579	3416.000	LSE	11:57:25
240	3416.000	LSE	11:57:21
250	3416.000	LSE	11:57:21
131	3416.000	LSE	11:57:21
297	3416.000	LSE	11:57:21
250	3416.000	LSE	11:57:21
18	3415.500	CHIX	11:57:21
63	3415.500	CHIX	11:57:21
617	3416.000	LSE	11:57:21
598	3416.500	LSE	11:57:21
21	3416.500	LSE	11:57:13
187	3416.500	CHIX	11:57:13
514	3417.000	LSE	11:53:52
88	3417.000	LSE	11:53:43
250	3417.500	LSE	11:53:41
134	3417.500	LSE	11:53:41
142	3417.500	LSE	11:53:41
460	3417.500	LSE	11:53:41
20	3417.500	BATE	11:53:41
83	3417.500	BATE	11:53:41
154	3418.000	LSE	11:52:10
162	3418.000	LSE	11:52:10
229	3418.000	LSE	11:52:10
618	3417.000	LSE	11:50:23
95	3420.000	CHIX	11:49:27
171	3420.500	CHIX	11:49:27
149	3420.500	LSE	11:49:27
117	3420.500	LSE	11:49:27
356	3420.500	LSE	11:49:27
450	3420.500	LSE	11:49:27
57	3420.500	LSE	11:49:27
101	3420.500	BATE	11:49:27
134	3421.000	LSE	11:49:26
50	3421.000	LSE	11:49:26
250	3421.000	LSE	11:49:26
185	3421.000	LSE	11:49:26
588	3421.000	LSE	11:49:26
369	3421.000	LSE	11:49:26
275	3422.000	LSE	11:46:02
268	3422.000	LSE	11:46:02
858	3422.500	LSE	11:45:52
32	3422.500	LSE	11:45:52
113	3421.000	BATE	11:45:12
65	3421.000	BATE	11:45:12
35	3421.000	BATE	11:45:12
551	3422.000	LSE	11:45:07
98	3422.000	CHIX	11:45:07
90	3422.000	CHIX	11:45:07
611	3422.500	LSE	11:43:26
560	3423.000	LSE	11:41:32
619	3424.000	LSE	11:41:22
91	3424.000	CHIX	11:41:22
112	3424.000	BATE	11:41:22
242	3424.500	LSE	11:40:04
374	3424.500	LSE	11:40:04
135	3424.500	LSE	11:40:03
122	3424.000	LSE	11:39:17
74	3424.000	LSE	11:39:17
83	3421.000	CHIX	11:38:37
95	3422.500	CHIX	11:37:42
421	3423.000	LSE	11:37:25
187	3423.000	LSE	11:37:25
533	3423.500	LSE	11:37:00
535	3423.500	LSE	11:37:00
116	3423.500	BATE	11:37:00
86	3423.500	CHIX	11:37:00
70	3423.500	LSE	11:35:42
41	3423.500	LSE	11:35:42
524	3423.000	LSE	11:35:41
92	3423.000	CHIX	11:35:41
97	3423.000	CHIX	11:35:41
112	3423.000	BATE	11:35:41
110	3423.000	BATE	11:35:41
81	3423.000	CHIX	11:35:41
121	3423.500	BATE	11:35:14
250	3423.000	LSE	11:32:53
64	3423.000	CHIX	11:32:35
107	3422.500	LSE	11:32:27
190	3420.500	LSE	11:30:34
358	3420.500	LSE	11:30:34
121	3420.500	LSE	11:30:34
98	3420.500	LSE	11:30:34
74	3419.000	LSE	11:29:36
86	3418.500	CHIX	11:27:56
576	3419.000	LSE	11:27:56
381	3419.500	LSE	11:27:27
192	3419.500	LSE	11:27:27
308	3419.500	LSE	11:27:27
46	3419.500	LSE	11:27:02
90	3419.500	LSE	11:27:02
76	3419.500	LSE	11:27:02
89	3420.500	CHIX	11:27:02
117	3420.500	BATE	11:27:02
538	3420.000	LSE	11:25:36
109	3420.000	BATE	11:25:36
332	3421.000	LSE	11:24:45
211	3421.000	LSE	11:24:45
61	3421.000	CHIX	11:24:45
27	3421.000	CHIX	11:24:45
515	3421.500	LSE	11:23:57
11	3422.000	CHIX	11:23:32
73	3422.000	CHIX	11:22:40
240	3423.000	LSE	11:22:40
113	3423.000	LSE	11:22:40
250	3423.000	LSE	11:22:40
82	3422.500	CHIX	11:22:40
524	3423.000	LSE	11:22:40
30	3422.000	LSE	11:21:24
19	3422.500	BATE	11:21:24
38	3422.500	BATE	11:21:24
43	3422.500	BATE	11:21:24
52	3423.500	BATE	11:20:29
88	3424.000	CHIX	11:19:52
513	3424.500	LSE	11:19:52
500	3424.500	LSE	11:19:52
45	3424.500	LSE	11:19:52
94	3423.500	LSE	11:18:46
72	3423.500	BATE	11:18:46
85	3424.000	LSE	11:18:46
348	3424.000	LSE	11:18:46
73	3424.000	LSE	11:18:46
10	3424.000	CHIX	11:18:46
73	3424.000	CHIX	11:18:46
108	3424.000	BATE	11:18:46
7	3424.000	BATE	11:18:46
117	3424.000	BATE	11:18:46
602	3424.500	LSE	11:18:46
526	3424.500	LSE	11:18:46
99	3424.500	CHIX	11:18:46
98	3424.500	CHIX	11:18:46
383	3424.000	LSE	11:15:59
126	3424.000	LSE	11:15:59
500	3424.500	LSE	11:15:52
98	3422.000	CHIX	11:14:36
237	3422.500	LSE	11:14:36
294	3422.500	LSE	11:14:36
52	3424.500	LSE	11:13:24
223	3424.000	LSE	11:13:24
42	3424.000	LSE	11:13:24
250	3424.000	LSE	11:13:24
52	3424.000	BATE	11:13:24
21	3424.000	BATE	11:13:24
30	3424.000	BATE	11:13:24
98	3424.500	CHIX	11:13:24
124	3425.000	BATE	11:13:24
623	3425.000	LSE	11:13:24
88	3425.000	CHIX	11:13:24
618	3425.000	LSE	11:13:24
103	3425.000	BATE	11:13:24
194	3425.000	LSE	11:13:24
24	3425.500	CHIX	11:12:41
75	3425.500	CHIX	11:12:41
350	3425.000	LSE	11:11:53
575	3425.000	LSE	11:11:07
362	3423.500	LSE	11:09:54
590	3423.000	LSE	11:08:30
68	3423.000	CHIX	11:08:20
104	3423.000	CHIX	11:08:20
510	3422.500	LSE	11:06:30
56	3421.500	CHIX	11:05:39
36	3421.500	CHIX	11:05:39
123	3422.000	BATE	11:05:39
185	3422.500	LSE	11:05:05
325	3422.500	LSE	11:05:05
80	3424.000	CHIX	11:04:27
21	3426.500	CHIX	11:02:55
68	3426.500	CHIX	11:02:55
88	3427.000	BATE	11:02:55
33	3427.000	BATE	11:02:55
128	3427.500	LSE	11:02:04
234	3427.500	LSE	11:02:04
230	3427.500	LSE	11:02:04
16	3430.500	CHIX	11:00:57
29	3430.500	CHIX	11:00:57
48	3430.500	CHIX	11:00:57
18	3431.500	BATE	11:00:32
16	3431.500	BATE	11:00:32
83	3431.500	BATE	11:00:32
98	3432.000	CHIX	11:00:32
15	3433.000	LSE	10:59:50
500	3433.000	LSE	10:59:50
509	3433.000	LSE	10:59:50
74	3433.000	LSE	10:59:40
550	3433.500	LSE	10:59:40
176	3433.500	LSE	10:59:40
95	3433.500	CHIX	10:59:40
73	3433.500	BATE	10:59:40
27	3433.500	BATE	10:59:19
45	3433.500	BATE	10:59:19
42	3433.500	LSE	10:58:21
332	3433.500	LSE	10:58:21
109	3433.500	LSE	10:58:11
58	3433.500	BATE	10:58:11
198	3434.000	LSE	10:58:11
308	3434.000	LSE	10:58:11
451	3434.000	LSE	10:58:11
102	3434.000	LSE	10:58:11
132	3434.000	LSE	10:58:11
11	3434.000	LSE	10:58:11
65	3434.000	CHIX	10:58:11
280	3434.000	LSE	10:58:11
41	3434.000	LSE	10:57:57
34	3434.000	CHIX	10:57:34
183	3434.000	LSE	10:57:34
10	3434.000	LSE	10:57:34
195	3434.000	LSE	10:57:33
107	3434.000	LSE	10:57:33
142	3434.000	LSE	10:57:33
158	3434.000	LSE	10:57:32
70	3433.500	CHIX	10:56:08
44	3434.000	LSE	10:56:08
210	3434.000	LSE	10:56:08
95	3433.000	LSE	10:54:11
67	3433.000	LSE	10:54:09
30	3433.000	LSE	10:54:09
71	3433.000	LSE	10:54:09
250	3433.000	LSE	10:54:09
119	3433.000	BATE	10:54:09
612	3433.000	LSE	10:54:09
101	3433.000	BATE	10:54:09
83	3433.000	CHIX	10:54:09
5	3433.000	BATE	10:54:09
56	3432.000	CHIX	10:52:49
260	3432.500	LSE	10:52:49
349	3432.500	LSE	10:52:49
306	3432.500	LSE	10:51:39
100	3432.500	LSE	10:51:31
103	3432.500	LSE	10:51:28
89	3434.000	CHIX	10:50:02
593	3434.500	LSE	10:50:01
95	3434.500	CHIX	10:50:01
561	3435.000	LSE	10:49:32
30	3435.000	LSE	10:49:32
749	3436.000	LSE	10:48:25
19	3436.000	BATE	10:48:25
83	3436.000	CHIX	10:48:25
123	3435.500	BATE	10:48:25
115	3435.500	CHIX	10:48:25
103	3436.000	BATE	10:48:24
73	3436.000	CHIX	10:47:08
22	3436.000	CHIX	10:47:08
55	3430.500	CHIX	10:43:32
15	3430.500	CHIX	10:43:32
77	3430.500	CHIX	10:42:29
60	3431.000	BATE	10:41:58
64	3431.000	BATE	10:41:58
7	3431.000	BATE	10:41:58
88	3431.000	BATE	10:41:58
34	3431.000	BATE	10:41:58
27	3431.000	BATE	10:41:58
83	3431.000	BATE	10:41:58
598	3431.500	LSE	10:41:58
84	3431.500	CHIX	10:40:22
89	3431.500	CHIX	10:38:47
176	3431.500	LSE	10:38:47
351	3431.500	LSE	10:38:47
46	3430.000	CHIX	10:37:04
35	3430.000	CHIX	10:37:04
599	3430.500	LSE	10:37:04
7	3430.000	CHIX	10:35:55
63	3428.500	BATE	10:35:17
58	3428.500	CHIX	10:35:17
54	3428.500	BATE	10:34:53
95	3430.500	CHIX	10:33:23
575	3431.000	LSE	10:33:23
117	3431.000	BATE	10:33:23
66	3431.500	CHIX	10:31:39
33	3431.500	CHIX	10:31:18
68	3432.000	CHIX	10:31:17
85	3432.000	CHIX	10:31:17
73	3432.000	BATE	10:31:17
50	3432.000	BATE	10:31:17
534	3433.000	LSE	10:31:17
105	3432.500	LSE	10:28:15
60	3432.500	CHIX	10:28:15
415	3432.500	LSE	10:28:15
21	3432.500	BATE	10:28:15
29	3432.500	CHIX	10:28:15
8	3432.500	CHIX	10:28:15
6	3432.500	LSE	10:28:08
69	3432.500	BATE	10:28:03
13	3432.500	BATE	10:28:03
1	3432.500	CHIX	10:28:02
84	3432.500	CHIX	10:27:54
13	3433.000	BATE	10:25:16
92	3433.000	BATE	10:25:10
90	3434.000	CHIX	10:25:10
496	3434.000	LSE	10:25:10
109	3434.000	BATE	10:25:10
78	3434.000	CHIX	10:25:10
34	3434.000	LSE	10:25:00
16	3434.000	CHIX	10:24:55
174	3433.500	LSE	10:24:30
177	3433.500	LSE	10:24:29
50	3433.500	LSE	10:24:29
29	3435.500	CHIX	10:21:52
24	3435.500	CHIX	10:21:52
22	3435.500	CHIX	10:21:52
8	3435.500	CHIX	10:21:52
145	3436.500	LSE	10:21:12
244	3436.500	LSE	10:21:12
127	3436.500	LSE	10:21:11
8	3437.000	BATE	10:20:57
30	3437.000	CHIX	10:20:57
53	3437.000	CHIX	10:20:57
37	3437.000	BATE	10:20:57
60	3437.000	BATE	10:20:57
67	3438.000	BATE	10:19:56
45	3438.000	BATE	10:19:24
90	3439.000	BATE	10:19:24
26	3439.000	BATE	10:19:12
20	3439.000	BATE	10:19:12
90	3439.000	BATE	10:19:12
123	3439.000	BATE	10:19:12
609	3439.500	LSE	10:19:12
88	3439.500	CHIX	10:19:12
8	3440.000	CHIX	10:17:58
84	3440.000	CHIX	10:17:45
11	3440.000	CHIX	10:17:45
80	3440.000	CHIX	10:17:45
95	3440.500	CHIX	10:17:45
608	3440.500	LSE	10:17:45
68	3440.500	LSE	10:17:45
545	3440.500	LSE	10:17:45
10	3440.000	CHIX	10:17:09
92	3440.000	CHIX	10:17:09
220	3440.000	LSE	10:16:13
795	3440.000	LSE	10:16:13
581	3440.000	LSE	10:16:13
449	3440.000	LSE	10:16:13
75	3440.000	LSE	10:16:07
70	3440.000	LSE	10:16:07
545	3440.000	LSE	10:16:00
77	3439.500	LSE	10:15:58
189	3440.000	LSE	10:15:58
110	3436.500	LSE	10:15:35
576	3436.500	LSE	10:15:35
64	3436.000	LSE	10:15:35
388	3434.500	LSE	10:15:25
75	3434.500	LSE	10:15:25
250	3434.500	LSE	10:15:25
3906	3434.500	LSE	10:15:24
1214	3434.500	LSE	10:15:24
5660	3434.500	LSE	10:15:24
438	3434.500	LSE	10:15:24
76	3434.500	LSE	10:15:24
250	3434.500	LSE	10:15:24
51	3434.500	LSE	10:15:24
26	3434.000	LSE	10:15:24
1531	3434.000	LSE	10:15:24
380	3434.000	LSE	10:15:24
214	3434.000	LSE	10:15:24
98	3434.000	LSE	10:15:24
250	3433.500	LSE	10:15:24
75	3433.500	LSE	10:15:24
75	3433.500	LSE	10:15:24
121	3434.000	BATE	10:14:40
122	3434.000	BATE	10:14:40
88	3433.500	CHIX	10:14:40
87	3433.500	CHIX	10:14:40
92	3435.500	CHIX	10:09:52
89	3435.500	CHIX	10:09:52
112	3436.500	BATE	10:07:15
92	3436.500	CHIX	10:07:15
522	3437.000	LSE	10:07:02
57	3437.000	BATE	10:07:02
118	3437.000	BATE	10:07:02
114	3437.000	BATE	10:07:02
62	3437.000	BATE	10:07:02
95	3437.000	CHIX	10:07:02
570	3437.500	LSE	10:05:58
80	3437.500	CHIX	10:05:45
164	3437.500	LSE	10:05:19
269	3437.500	LSE	10:05:19
117	3437.500	LSE	10:05:19
74	3437.500	CHIX	10:05:19
17	3437.500	CHIX	10:05:19
17	3438.000	CHIX	10:05:10
14	3437.500	CHIX	10:04:19
82	3437.500	CHIX	10:04:18
81	3437.500	CHIX	10:03:17
619	3436.000	LSE	10:02:02
1	3436.000	LSE	10:02:01
27	3435.000	CHIX	10:00:00
8	3435.000	CHIX	10:00:00
100	3435.000	BATE	09:58:36
91	3435.500	CHIX	09:58:28
25	3437.500	CHIX	09:57:05
17	3437.500	CHIX	09:57:05
38	3437.500	CHIX	09:57:05
111	3437.500	BATE	09:57:05
117	3438.500	CHIX	09:57:00
527	3438.500	LSE	09:57:00
86	3439.000	CHIX	09:57:00
246	3434.000	LSE	09:54:23
277	3434.000	LSE	09:54:23
103	3433.500	BATE	09:53:36
552	3434.500	LSE	09:53:10
87	3435.000	CHIX	09:52:36
517	3435.500	LSE	09:52:34
108	3435.500	BATE	09:52:34
88	3435.500	CHIX	09:52:34
364	3436.000	LSE	09:49:09
141	3436.000	LSE	09:49:09
124	3436.000	BATE	09:49:09
59	3437.000	CHIX	09:49:00
26	3437.000	CHIX	09:49:00
81	3437.000	CHIX	09:47:22
26	3436.500	CHIX	09:47:22
27	3436.500	CHIX	09:47:22
32	3436.500	CHIX	09:47:22
120	3437.000	BATE	09:47:22
115	3438.000	BATE	09:46:30
5	3439.500	CHIX	09:46:19
82	3439.500	CHIX	09:46:19
590	3439.000	LSE	09:45:23
120	3439.000	BATE	09:45:23
101	3439.000	BATE	09:45:23
447	3439.500	LSE	09:44:34
131	3439.500	LSE	09:44:21
69	3439.000	CHIX	09:43:50
59	3439.000	CHIX	09:43:50
145	3439.000	CHIX	09:43:50
620	3436.500	LSE	09:43:05
141	3431.500	CHIX	09:39:17
612	3431.000	LSE	09:38:00
109	3431.000	BATE	09:38:00
97	3431.000	CHIX	09:38:00
80	3431.500	CHIX	09:35:46
102	3432.500	BATE	09:34:56
57	3433.000	CHIX	09:34:37
28	3433.000	CHIX	09:34:37
141	3433.000	LSE	09:34:37
407	3433.000	LSE	09:34:37
100	3433.500	BATE	09:33:36
87	3433.500	CHIX	09:33:36
81	3434.000	CHIX	09:33:36
68	3434.500	CHIX	09:33:22
525	3434.000	LSE	09:32:44
118	3434.500	BATE	09:32:26
94	3433.000	CHIX	09:30:03
102	3433.000	BATE	09:30:03
166	3434.000	LSE	09:29:57
260	3434.000	LSE	09:29:57
106	3434.000	LSE	09:29:57
95	3433.500	CHIX	09:29:57
81	3433.500	CHIX	09:29:57
506	3434.000	LSE	09:29:57
121	3433.000	BATE	09:27:16
92	3433.500	CHIX	09:27:16
100	3432.500	BATE	09:26:12
606	3432.500	LSE	09:26:12
96	3433.500	CHIX	09:24:10
626	3433.500	LSE	09:24:10
81	3433.500	CHIX	09:24:10
30	3433.000	BATE	09:22:27
93	3433.000	BATE	09:22:27
81	3434.500	CHIX	09:22:24
595	3435.000	LSE	09:22:02
92	3435.000	CHIX	09:22:02
114	3435.000	BATE	09:22:02
552	3435.000	LSE	09:20:28
112	3435.000	CHIX	09:20:28
124	3435.000	BATE	09:20:28
99	3435.500	CHIX	09:20:25
565	3434.500	LSE	09:18:02
96	3434.500	CHIX	09:17:02
91	3434.500	CHIX	09:17:02
102	3434.500	BATE	09:17:02
526	3434.500	LSE	09:17:02
1	3434.000	BATE	09:14:49
105	3434.000	BATE	09:14:49
92	3434.500	CHIX	09:14:49
136	3434.500	BATE	09:14:49
541	3434.500	LSE	09:14:49
96	3434.500	CHIX	09:12:39
519	3435.500	LSE	09:12:18
92	3435.500	CHIX	09:12:18
86	3436.000	BATE	09:11:48
32	3436.000	BATE	09:11:42
91	3437.500	CHIX	09:09:58
123	3438.000	BATE	09:09:58
96	3438.500	CHIX	09:09:58
91	3438.500	CHIX	09:09:58
576	3438.500	LSE	09:09:58
593	3439.000	LSE	09:09:48
123	3440.000	BATE	09:07:16
98	3440.500	CHIX	09:06:54
311	3441.000	LSE	09:06:54
275	3441.000	LSE	09:06:54
103	3441.000	BATE	09:06:54
111	3441.000	BATE	09:06:54
94	3441.000	CHIX	09:06:54
91	3441.000	CHIX	09:05:29
223	3441.500	LSE	09:05:29
280	3441.500	LSE	09:05:29
70	3442.500	CHIX	09:05:07
85	3440.000	CHIX	09:02:35
97	3440.500	CHIX	09:02:25
525	3440.500	LSE	09:02:25
315	3442.000	LSE	09:00:57
250	3442.000	LSE	09:00:57
57	3442.000	LSE	09:00:57
210	3442.000	LSE	09:00:57
106	3442.000	LSE	09:00:57
250	3442.000	LSE	09:00:57
93	3442.000	CHIX	09:00:57
153	3442.000	BATE	09:00:57
100	3442.000	BATE	09:00:57
117	3441.500	BATE	09:00:57
121	3441.500	BATE	09:00:57
91	3442.000	CHIX	09:00:57
692	3442.000	LSE	09:00:57
97	3442.500	CHIX	09:00:34
99	3443.000	CHIX	09:00:33
42	3439.500	CHIX	08:59:00
82	3439.000	CHIX	08:58:24
3	3439.000	CHIX	08:57:23
89	3437.500	CHIX	08:54:39
110	3438.000	BATE	08:54:39
538	3438.500	LSE	08:54:30
74	3438.500	CHIX	08:54:30
86	3439.000	CHIX	08:54:15
11	3438.500	CHIX	08:53:31
28	3439.000	BATE	08:53:26
11	3439.000	BATE	08:53:26
80	3439.000	BATE	08:53:26
121	3439.000	BATE	08:53:26
390	3439.500	LSE	08:53:02
131	3439.500	LSE	08:53:02
83	3439.500	CHIX	08:53:00
452	3439.500	LSE	08:53:00
61	3439.500	LSE	08:53:00
93	3439.000	CHIX	08:50:35
109	3439.000	BATE	08:50:35
566	3439.500	LSE	08:50:35
93	3437.500	CHIX	08:48:20
84	3437.500	CHIX	08:48:20
105	3438.000	BATE	08:47:31
528	3438.000	LSE	08:47:31
93	3438.500	CHIX	08:47:31
1	3439.500	CHIX	08:46:23
86	3439.500	CHIX	08:46:23
40	3440.000	BATE	08:45:41
61	3440.000	BATE	08:45:41
595	3440.000	LSE	08:45:41
109	3440.500	BATE	08:45:41
89	3440.500	CHIX	08:45:41
42	3440.500	CHIX	08:45:41
115	3440.500	BATE	08:45:41
42	3440.500	CHIX	08:45:41
57	3440.000	LSE	08:44:21
140	3440.000	LSE	08:44:21
106	3440.000	LSE	08:44:21
220	3440.000	LSE	08:44:21
465	3440.000	LSE	08:43:38
40	3440.000	LSE	08:43:38
113	3439.500	BATE	08:43:38
81	3440.000	CHIX	08:43:38
84	3440.000	CHIX	08:43:38
3	3438.500	LSE	08:40:21
393	3438.500	LSE	08:40:21
211	3438.500	LSE	08:40:21
90	3440.000	CHIX	08:40:21
82	3440.000	CHIX	08:40:21
123	3440.000	BATE	08:40:21
91	3440.500	CHIX	08:39:35
104	3440.500	BATE	08:39:35
89	3440.500	CHIX	08:39:35
128	3440.500	BATE	08:39:35
423	3440.500	LSE	08:39:35
116	3440.500	LSE	08:39:35
396	3441.000	LSE	08:39:08
206	3441.000	LSE	08:39:08
96	3441.500	CHIX	08:38:30
66	3437.000	BATE	08:35:53
118	3439.000	BATE	08:35:38
580	3439.500	LSE	08:35:38
87	3439.500	CHIX	08:35:38
99	3440.000	CHIX	08:34:06
60	3440.500	LSE	08:34:05
500	3440.500	LSE	08:34:05
85	3441.500	CHIX	08:33:57
10	3441.500	CHIX	08:33:57
100	3441.500	BATE	08:33:57
83	3441.500	CHIX	08:33:57
598	3441.500	LSE	08:33:57
117	3441.500	BATE	08:33:57
98	3441.500	CHIX	08:33:21
55	3441.500	CHIX	08:33:21
34	3441.500	CHIX	08:33:21
149	3438.500	LSE	08:31:28
402	3438.500	LSE	08:31:28
105	3439.000	BATE	08:31:28
123	3439.000	BATE	08:31:28
539	3439.000	LSE	08:30:02
96	3439.000	CHIX	08:30:02
92	3439.500	CHIX	08:30:02
640	3439.500	LSE	08:30:02
102	3439.000	CHIX	08:29:26
82	3431.000	CHIX	08:26:25
120	3431.500	BATE	08:26:25
113	3433.000	BATE	08:25:46
94	3433.500	CHIX	08:25:46
537	3433.500	LSE	08:25:46
81	3432.000	CHIX	08:24:51
183	3432.000	LSE	08:24:48
334	3432.000	LSE	08:24:48
47	3435.500	CHIX	08:23:27
43	3435.500	CHIX	08:23:27
121	3437.000	BATE	08:23:00
224	3438.000	LSE	08:22:58
332	3438.000	LSE	08:22:58
27	3438.500	BATE	08:22:44
23	3438.500	BATE	08:22:44
55	3438.500	BATE	08:22:44
109	3439.000	BATE	08:22:15
73	3440.000	CHIX	08:22:12
24	3440.000	CHIX	08:22:12
83	3441.000	CHIX	08:21:39
574	3442.000	LSE	08:21:37
95	3442.000	CHIX	08:21:37
97	3443.000	CHIX	08:21:33
521	3443.000	LSE	08:21:11
113	3442.000	BATE	08:19:40
91	3442.500	CHIX	08:19:40
94	3443.500	CHIX	08:19:25
165	3443.500	BATE	08:19:25
623	3444.000	LSE	08:19:24
124	3444.500	LSE	08:19:22
421	3444.500	LSE	08:19:22
110	3444.500	BATE	08:19:22
90	3444.500	CHIX	08:19:22
93	3445.000	CHIX	08:19:20
96	3437.500	CHIX	08:16:52
110	3438.000	BATE	08:16:51
129	3438.000	BATE	08:16:51
598	3440.000	LSE	08:16:48
81	3439.500	CHIX	08:16:48
97	3441.000	CHIX	08:15:55
220	3443.000	LSE	08:15:18
250	3443.000	LSE	08:15:18
75	3443.000	LSE	08:15:18
552	3442.500	LSE	08:15:18
117	3443.000	BATE	08:15:18
96	3443.500	CHIX	08:15:18
35	3443.500	CHIX	08:15:15
21	3443.500	CHIX	08:15:15
520	3443.500	LSE	08:15:12
17	3443.500	CHIX	08:15:12
26	3443.500	CHIX	08:15:12
88	3439.500	CHIX	08:12:52
110	3443.500	BATE	08:12:08
149	3444.500	BATE	08:12:03
518	3445.500	LSE	08:12:01
88	3446.500	CHIX	08:11:49
83	3447.000	CHIX	08:11:49
88	3447.000	CHIX	08:11:49
118	3447.500	BATE	08:11:49
100	3447.500	BATE	08:11:49
37	3448.000	CHIX	08:11:49
43	3448.000	CHIX	08:11:45
622	3447.500	LSE	08:11:20
331	3447.000	LSE	08:11:03
200	3447.000	LSE	08:11:03
62	3447.000	LSE	08:11:03
129	3447.500	CHIX	08:11:02
80	3446.500	CHIX	08:10:13
149	3446.000	BATE	08:09:16
126	3446.000	CHIX	08:09:04
376	3447.000	LSE	08:09:03
151	3447.000	LSE	08:09:03
106	3447.500	BATE	08:09:00
124	3448.000	BATE	08:09:00
63	3447.500	CHIX	08:08:53
19	3447.500	CHIX	08:08:52
90	3448.500	CHIX	08:08:51
91	3444.500	CHIX	08:07:42
626	3444.500	LSE	08:07:42
585	3440.500	LSE	08:06:26
52	3441.000	BATE	08:06:21
58	3441.000	BATE	08:06:21
104	3441.000	BATE	08:06:21
118	3441.000	BATE	08:06:21
520	3443.500	LSE	08:05:49
93	3445.000	CHIX	08:05:45
189	3444.500	LSE	08:05:45
175	3444.500	LSE	08:05:45
80	3444.500	CHIX	08:05:45
152	3444.500	LSE	08:05:45
196	3445.000	CHIX	08:05:45
84	3442.000	CHIX	08:04:47
40	3442.000	LSE	08:04:47
300	3442.000	LSE	08:04:47
230	3442.000	LSE	08:04:24
86	3444.000	CHIX	08:04:18
365	3442.500	LSE	08:03:37
142	3442.500	LSE	08:03:37
116	3443.000	BATE	08:03:03
425	3443.000	LSE	08:03:02
134	3443.000	LSE	08:03:02
95	3444.000	CHIX	08:02:59
148	3444.500	BATE	08:02:59
579	3444.500	LSE	08:02:59
91	3444.500	CHIX	08:02:59
28	3445.000	CHIX	08:02:58
156	3445.000	BATE	08:02:57
35	3445.000	BATE	08:02:55
632	3445.500	LSE	08:02:45
97	3446.000	CHIX	08:02:30
119	3446.000	BATE	08:02:30
75	3447.000	CHIX	08:02:25
608	3444.500	LSE	08:01:54
56	3444.500	CHIX	08:01:54
110	3445.500	CHIX	08:01:54
1	3446.500	CHIX	08:01:51
86	3446.500	CHIX	08:01:51
42	3444.500	CHIX	08:01:19
47	3444.500	CHIX	08:01:19
40	3446.000	CHIX	08:01:14
606	3445.500	LSE	08:01:14

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

POSDVLFFLLLFBBK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53