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

18th May 2022 07:00

RNS Number : 8382L

British American Tobacco PLC

18 May 2022

British American Tobacco p.l.c.

18 May 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:	17 May 2022
Number of ordinary shares of 25 pence each purchased:	420,000
Highest price paid per share (pence):	3521.50p
Lowest price paid per share (pence):	3466.50p
Volume weighted average price paid per share (pence):	3500.7016p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 185,795,011 of its shares in Treasury. The Company has 2,270,956,228 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 17 May 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	17/05/2022	300,000	3,500.6154	LSE
British American Tobacco p.l.c.	GB0002875804	17/05/2022	80,000	3,500.7735	CHIX
British American Tobacco p.l.c.	GB0002875804	17/05/2022	40,000	3,501.2038	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
105	3499.000	LSE	16:24:07
250	3499.000	LSE	16:24:07
38	3500.000	LSE	16:23:38
500	3500.000	LSE	16:23:38
149	3501.500	LSE	16:23:05
233	3501.500	LSE	16:23:05
101	3501.500	LSE	16:23:05
146	3501.500	BATE	16:23:01
86	3501.500	BATE	16:23:01
132	3501.500	BATE	16:23:01
80	3501.500	BATE	16:23:01
483	3502.000	CHIX	16:22:53
697	3502.000	LSE	16:22:50
103	3502.000	LSE	16:22:50
230	3502.000	LSE	16:22:50
376	3501.500	CHIX	16:22:49
100	3502.000	BATE	16:22:26
343	3503.000	LSE	16:22:08
184	3503.000	LSE	16:22:08
481	3503.500	LSE	16:21:39
640	3504.000	CHIX	16:21:21
516	3504.000	LSE	16:21:17
118	3504.000	LSE	16:21:02
342	3504.000	LSE	16:21:02
100	3502.000	LSE	16:20:02
340	3502.000	LSE	16:20:02
100	3502.000	LSE	16:20:01
612	3503.000	BATE	16:19:49
382	3503.500	LSE	16:19:44
86	3503.500	LSE	16:19:44
520	3503.500	LSE	16:19:35
178	3503.000	CHIX	16:18:40
45	3503.000	CHIX	16:18:40
423	3503.000	CHIX	16:18:39
320	3503.000	LSE	16:18:39
195	3503.000	LSE	16:18:39
39	3503.000	CHIX	16:18:39
447	3504.000	LSE	16:18:17
466	3503.500	LSE	16:17:53
614	3503.500	CHIX	16:17:53
495	3502.500	LSE	16:17:23
408	3503.000	LSE	16:17:02
90	3503.000	LSE	16:17:02
523	3501.500	LSE	16:16:38
550	3501.500	LSE	16:15:26
77	3502.500	BATE	16:15:07
99	3502.500	BATE	16:15:07
105	3502.500	BATE	16:15:06
200	3502.500	BATE	16:15:06
135	3502.500	BATE	16:15:05
509	3503.000	LSE	16:14:58
591	3503.000	CHIX	16:14:58
520	3505.000	LSE	16:14:14
446	3505.500	LSE	16:14:09
532	3505.500	LSE	16:13:19
115	3506.000	LSE	16:12:35
157	3506.000	LSE	16:12:35
217	3506.000	LSE	16:12:35
10	3506.500	CHIX	16:12:30
53	3506.500	CHIX	16:12:30
584	3506.500	CHIX	16:12:30
20	3506.500	LSE	16:12:29
647	3506.500	LSE	16:12:29
518	3503.000	LSE	16:10:56
61	3503.500	LSE	16:10:39
381	3503.500	LSE	16:10:39
53	3503.500	LSE	16:10:39
472	3504.500	BATE	16:09:58
169	3504.500	BATE	16:09:58
619	3504.500	CHIX	16:09:58
446	3504.500	LSE	16:09:58
252	3505.000	LSE	16:09:51
358	3505.000	LSE	16:09:51
16	3504.500	LSE	16:09:35
542	3505.000	LSE	16:09:34
390	3503.500	CHIX	16:08:03
10	3503.500	CHIX	16:08:03
174	3503.500	CHIX	16:08:03
531	3503.500	LSE	16:08:03
450	3504.000	LSE	16:08:01
486	3503.000	LSE	16:07:06
504	3503.000	LSE	16:06:33
576	3503.500	BATE	16:06:25
525	3503.500	LSE	16:06:25
447	3504.000	LSE	16:06:03
422	3504.000	CHIX	16:06:03
99	3504.000	CHIX	16:06:03
80	3504.000	CHIX	16:06:03
459	3502.000	LSE	16:05:15
449	3502.000	LSE	16:05:02
54	3502.000	LSE	16:05:02
623	3502.500	LSE	16:04:43
214	3502.500	CHIX	16:04:43
382	3502.500	CHIX	16:04:43
122	3500.000	LSE	16:03:22
45	3500.000	LSE	16:03:22
362	3500.000	LSE	16:03:22
499	3500.500	LSE	16:03:19
451	3499.500	LSE	16:02:10
449	3500.500	LSE	16:01:53
392	3501.000	BATE	16:01:45
366	3501.000	CHIX	16:01:45
91	3501.000	BATE	16:01:36
186	3501.000	BATE	16:01:36
238	3501.000	CHIX	16:01:36
503	3501.500	LSE	16:01:24
442	3503.500	LSE	16:00:40
540	3504.500	LSE	16:00:30
93	3502.500	LSE	15:59:32
212	3502.500	LSE	15:59:32
147	3502.500	LSE	15:59:32
263	3504.500	LSE	15:59:30
254	3504.500	LSE	15:59:30
103	3505.000	CHIX	15:59:24
300	3505.000	CHIX	15:59:24
210	3505.000	CHIX	15:59:24
522	3505.000	LSE	15:59:24
464	3506.000	CHIX	15:58:04
497	3506.000	LSE	15:58:04
10	3506.000	CHIX	15:58:04
105	3506.000	CHIX	15:58:02
515	3506.500	LSE	15:58:02
228	3507.000	LSE	15:58:02
21	3507.000	LSE	15:58:02
250	3507.000	LSE	15:58:02
463	3506.000	BATE	15:57:06
73	3506.000	BATE	15:57:06
9	3506.000	BATE	15:57:06
99	3506.000	BATE	15:57:06
502	3506.000	LSE	15:57:00
472	3500.500	LSE	15:56:01
478	3500.000	LSE	15:55:34
332	3500.500	LSE	15:55:33
619	3500.500	CHIX	15:55:33
61	3500.500	LSE	15:55:32
97	3500.500	LSE	15:55:32
690	3500.500	LSE	15:55:27
14	3500.000	LSE	15:55:00
413	3500.000	LSE	15:54:50
39	3500.000	LSE	15:54:50
68	3497.000	BATE	15:53:21
699	3497.000	CHIX	15:53:21
483	3497.000	LSE	15:53:19
428	3497.000	BATE	15:53:19
100	3497.000	BATE	15:53:17
91	3497.000	BATE	15:53:17
103	3496.500	LSE	15:52:45
385	3496.500	LSE	15:52:45
217	3497.000	LSE	15:52:29
289	3497.000	LSE	15:52:29
5	3497.000	LSE	15:52:02
300	3497.000	LSE	15:52:02
36	3497.000	LSE	15:52:00
105	3497.000	LSE	15:52:00
433	3497.000	LSE	15:51:42
14	3497.000	LSE	15:51:30
500	3497.000	LSE	15:51:00
360	3497.500	CHIX	15:50:42
100	3497.500	CHIX	15:50:40
100	3497.500	CHIX	15:50:40
54	3497.500	CHIX	15:50:40
492	3498.000	LSE	15:50:14
298	3497.000	LSE	15:49:31
125	3497.000	LSE	15:49:31
14	3497.000	LSE	15:49:31
43	3497.000	LSE	15:49:31
460	3498.000	LSE	15:49:01
409	3497.000	CHIX	15:48:11
180	3497.000	CHIX	15:48:11
521	3497.000	LSE	15:48:11
450	3497.500	LSE	15:48:06
599	3497.500	BATE	15:48:06
368	3498.000	LSE	15:47:47
216	3498.000	LSE	15:47:47
10	3498.000	LSE	15:47:46
147	3498.500	LSE	15:47:38
220	3498.500	LSE	15:47:38
39	3498.500	LSE	15:47:31
494	3498.500	LSE	15:47:31
15	3492.500	LSE	15:45:57
495	3493.000	CHIX	15:45:54
178	3493.000	LSE	15:45:54
325	3493.000	LSE	15:45:54
433	3493.000	LSE	15:45:47
51	3493.000	LSE	15:45:47
49	3493.000	CHIX	15:45:47
147	3493.000	CHIX	15:45:47
10	3493.000	LSE	15:45:21
11	3493.500	LSE	15:45:11
475	3493.000	LSE	15:44:47
356	3494.500	LSE	15:43:52
96	3494.500	LSE	15:43:46
542	3495.500	LSE	15:43:20
92	3495.000	LSE	15:42:52
100	3495.000	LSE	15:42:52
282	3495.000	CHIX	15:42:52
19	3495.000	CHIX	15:42:52
336	3495.000	CHIX	15:42:52
495	3495.500	LSE	15:42:45
574	3495.500	BATE	15:42:45
168	3497.000	LSE	15:42:13
348	3497.000	LSE	15:42:12
50	3498.500	LSE	15:41:42
383	3498.500	LSE	15:41:42
27	3498.500	LSE	15:41:42
58	3498.500	LSE	15:41:42
10	3498.500	LSE	15:41:42
148	3497.000	LSE	15:41:05
296	3497.000	LSE	15:41:05
645	3497.000	CHIX	15:41:05
490	3496.000	LSE	15:40:07
475	3496.500	LSE	15:40:02
579	3496.500	LSE	15:39:43
164	3497.000	LSE	15:39:31
287	3497.000	LSE	15:39:31
18	3494.000	LSE	15:38:20
513	3494.000	LSE	15:38:20
636	3494.000	CHIX	15:37:56
143	3494.500	LSE	15:37:56
71	3494.500	LSE	15:37:56
100	3494.500	LSE	15:37:56
27	3494.500	BATE	15:37:56
100	3494.500	LSE	15:37:56
34	3494.500	LSE	15:37:56
37	3494.500	BATE	15:37:56
17	3494.500	BATE	15:37:56
39	3494.500	BATE	15:37:56
24	3494.500	BATE	15:37:56
7	3494.500	BATE	15:37:56
81	3494.500	BATE	15:37:56
53	3494.500	BATE	15:37:56
16	3494.500	LSE	15:37:56
22	3494.500	LSE	15:37:56
21	3494.500	BATE	15:37:56
454	3494.500	LSE	15:37:56
31	3494.500	BATE	15:37:56
59	3494.500	BATE	15:37:56
81	3494.500	BATE	15:37:56
11	3494.500	BATE	15:37:56
35	3494.500	BATE	15:37:56
189	3494.500	BATE	15:37:56
107	3494.000	LSE	15:36:55
190	3494.000	LSE	15:36:55
250	3494.000	LSE	15:36:55
525	3494.000	LSE	15:36:55
525	3493.500	LSE	15:35:51
505	3493.500	LSE	15:35:19
449	3494.500	CHIX	15:34:46
14	3494.500	CHIX	15:34:46
215	3494.500	CHIX	15:34:46
459	3495.000	LSE	15:34:46
150	3494.500	LSE	15:34:16
275	3494.500	LSE	15:34:16
100	3494.500	LSE	15:34:16
503	3495.000	LSE	15:34:13
188	3494.500	LSE	15:33:47
293	3494.500	LSE	15:33:47
529	3495.000	CHIX	15:33:22
12	3495.000	CHIX	15:33:21
54	3495.000	CHIX	15:33:21
342	3495.000	BATE	15:33:21
454	3495.000	LSE	15:33:13
505	3495.000	LSE	15:33:13
12	3495.000	BATE	15:33:13
197	3495.000	BATE	15:33:13
128	3495.000	BATE	15:33:13
272	3495.500	CHIX	15:33:12
298	3495.500	CHIX	15:33:12
471	3493.500	LSE	15:32:08
498	3494.000	LSE	15:31:55
228	3493.000	LSE	15:31:12
218	3493.000	LSE	15:31:12
514	3492.000	LSE	15:29:53
441	3495.000	LSE	15:29:27
472	3495.000	LSE	15:28:43
638	3495.500	CHIX	15:28:43
517	3495.500	LSE	15:28:34
131	3496.000	BATE	15:28:34
10	3496.000	BATE	15:28:34
15	3496.000	BATE	15:28:34
76	3496.000	BATE	15:28:34
11	3496.000	BATE	15:28:34
430	3496.000	LSE	15:28:33
12	3496.000	BATE	15:28:33
180	3496.000	BATE	15:28:33
151	3496.000	BATE	15:28:33
15	3496.000	LSE	15:28:20
539	3496.000	LSE	15:27:37
452	3496.000	LSE	15:26:46
198	3496.500	CHIX	15:26:41
101	3496.500	CHIX	15:26:33
477	3496.500	LSE	15:26:33
114	3496.500	CHIX	15:26:33
201	3496.500	CHIX	15:26:33
522	3496.000	LSE	15:26:18
250	3496.500	LSE	15:26:08
468	3494.500	LSE	15:25:08
15	3494.000	BATE	15:24:48
85	3494.000	BATE	15:24:48
56	3494.000	BATE	15:24:48
579	3494.000	LSE	15:24:48
25	3494.000	BATE	15:24:48
63	3494.000	LSE	15:24:48
117	3494.500	LSE	15:24:36
200	3494.000	BATE	15:23:56
500	3495.000	LSE	15:23:33
102	3495.000	CHIX	15:22:53
83	3495.000	CHIX	15:22:53
317	3495.000	CHIX	15:22:53
100	3495.000	CHIX	15:22:52
4	3495.000	CHIX	15:22:52
480	3495.000	LSE	15:22:45
448	3496.500	LSE	15:22:33
537	3496.500	LSE	15:22:03
459	3495.500	LSE	15:21:39
540	3494.500	LSE	15:20:35
633	3494.500	CHIX	15:20:35
237	3495.000	LSE	15:20:35
245	3495.000	LSE	15:20:35
350	3493.000	LSE	15:20:08
150	3493.000	LSE	15:20:08
574	3492.000	BATE	15:19:20
476	3492.500	LSE	15:19:20
481	3493.000	LSE	15:19:20
95	3492.500	LSE	15:18:30
300	3492.500	LSE	15:18:30
50	3492.500	LSE	15:18:30
46	3492.500	LSE	15:18:06
416	3492.500	LSE	15:18:06
310	3492.000	LSE	15:17:46
159	3492.000	LSE	15:17:46
712	3492.000	CHIX	15:17:33
547	3493.000	LSE	15:16:41
444	3494.000	LSE	15:16:39
100	3494.000	LSE	15:16:31
572	3494.500	LSE	15:16:30
45	3495.000	LSE	15:16:16
257	3494.500	LSE	15:15:01
237	3494.500	LSE	15:15:01
42	3494.500	LSE	15:15:01
138	3495.500	CHIX	15:14:55
227	3495.500	CHIX	15:14:55
333	3495.500	CHIX	15:14:55
622	3495.500	BATE	15:14:24
12	3495.500	BATE	15:14:23
28	3495.500	BATE	15:14:23
133	3496.000	LSE	15:14:23
388	3496.000	LSE	15:14:23
463	3496.500	LSE	15:13:59
94	3497.500	LSE	15:13:37
152	3497.500	LSE	15:13:37
53	3497.500	LSE	15:13:37
19	3497.500	LSE	15:13:37
94	3497.500	LSE	15:13:37
31	3497.500	LSE	15:13:37
517	3498.000	LSE	15:13:13
446	3499.500	LSE	15:12:25
541	3500.000	LSE	15:12:18
540	3500.000	CHIX	15:12:18
85	3500.000	CHIX	15:12:18
635	3500.500	LSE	15:12:18
521	3500.000	LSE	15:11:26
157	3497.000	LSE	15:10:11
123	3497.000	CHIX	15:10:11
463	3497.000	CHIX	15:10:11
301	3497.000	LSE	15:10:10
574	3498.000	BATE	15:10:08
39	3498.000	BATE	15:10:08
461	3498.000	LSE	15:10:08
104	3495.500	LSE	15:09:24
365	3495.500	LSE	15:09:24
149	3494.500	LSE	15:08:25
100	3494.500	LSE	15:08:25
36	3494.500	LSE	15:08:22
188	3494.500	LSE	15:08:22
131	3497.500	CHIX	15:08:15
113	3497.500	CHIX	15:08:15
375	3497.500	CHIX	15:08:15
355	3497.500	LSE	15:08:15
115	3497.500	LSE	15:08:15
265	3498.000	LSE	15:08:12
14	3498.000	LSE	15:08:12
95	3498.000	LSE	15:08:12
105	3498.000	LSE	15:08:12
461	3495.000	LSE	15:07:22
258	3495.000	LSE	15:06:53
78	3495.000	LSE	15:06:53
18	3495.000	LSE	15:06:53
99	3495.000	LSE	15:06:50
526	3493.500	LSE	15:06:04
472	3497.000	LSE	15:05:56
615	3497.500	CHIX	15:05:55
60	3497.500	LSE	15:05:25
484	3497.500	LSE	15:05:25
534	3498.500	LSE	15:05:21
488	3499.000	LSE	15:05:07
458	3498.000	LSE	15:04:36
807	3498.000	LSE	15:04:36
790	3497.500	LSE	15:03:58
616	3497.500	CHIX	15:03:58
708	3497.500	BATE	15:03:58
16	3497.500	CHIX	15:03:41
509	3496.000	LSE	15:02:25
31	3496.000	LSE	15:02:25
209	3499.500	LSE	15:02:01
295	3499.500	LSE	15:02:01
554	3499.500	LSE	15:02:01
399	3500.000	CHIX	15:02:01
238	3500.000	CHIX	15:02:01
418	3500.000	LSE	15:02:01
1	3500.000	LSE	15:01:45
188	3500.000	LSE	15:01:38
391	3500.500	LSE	15:01:37
147	3500.500	LSE	15:01:37
478	3500.500	LSE	15:00:29
539	3501.000	CHIX	15:00:29
135	3501.000	CHIX	15:00:29
302	3501.500	BATE	15:00:20
506	3501.500	LSE	15:00:20
137	3501.500	BATE	15:00:20
21	3501.500	BATE	15:00:20
182	3501.500	BATE	15:00:20
474	3501.500	LSE	14:59:31
503	3501.500	LSE	14:59:05
513	3502.000	LSE	14:59:05
376	3502.000	LSE	14:59:05
142	3502.000	LSE	14:59:05
694	3501.000	CHIX	14:58:19
478	3501.000	LSE	14:58:19
25	3500.000	LSE	14:57:47
45	3500.000	LSE	14:57:47
100	3500.000	LSE	14:57:44
100	3500.000	LSE	14:57:44
49	3500.000	LSE	14:57:44
100	3500.000	LSE	14:57:44
100	3500.000	LSE	14:57:44
494	3500.500	LSE	14:57:44
648	3496.500	BATE	14:56:35
29	3496.500	LSE	14:56:35
518	3496.500	LSE	14:56:35
497	3497.000	LSE	14:56:29
580	3497.500	LSE	14:56:25
478	3498.000	LSE	14:56:00
52	3496.500	LSE	14:55:25
100	3496.500	LSE	14:55:25
300	3496.500	LSE	14:55:25
704	3497.500	CHIX	14:55:24
549	3498.000	LSE	14:55:24
10	3497.500	LSE	14:55:10
14	3497.500	LSE	14:54:59
455	3496.500	LSE	14:54:31
455	3497.500	LSE	14:53:47
301	3497.500	CHIX	14:53:47
32	3497.500	CHIX	14:53:47
465	3497.500	LSE	14:53:47
99	3497.500	CHIX	14:53:47
159	3497.500	CHIX	14:53:47
52	3496.000	LSE	14:52:54
400	3496.000	LSE	14:52:54
583	3495.500	BATE	14:52:54
504	3495.500	LSE	14:52:21
157	3496.000	LSE	14:52:20
297	3496.000	LSE	14:52:20
253	3494.500	LSE	14:51:40
23	3494.500	LSE	14:51:40
271	3494.500	LSE	14:51:40
598	3495.000	CHIX	14:51:36
420	3494.000	LSE	14:51:09
21	3497.000	LSE	14:51:05
489	3497.000	LSE	14:51:04
276	3498.000	LSE	14:51:03
275	3498.000	LSE	14:51:03
472	3495.500	LSE	14:50:30
435	3495.000	LSE	14:49:23
109	3495.000	LSE	14:49:22
453	3495.500	BATE	14:49:22
98	3495.500	BATE	14:49:22
470	3495.500	LSE	14:49:22
44	3495.500	BATE	14:49:22
16	3495.500	BATE	14:49:22
11	3495.500	BATE	14:49:22
700	3495.500	CHIX	14:49:22
281	3496.000	LSE	14:49:22
219	3496.000	LSE	14:49:22
495	3493.000	LSE	14:48:39
528	3493.500	LSE	14:48:37
432	3493.000	CHIX	14:47:40
201	3493.000	CHIX	14:47:40
451	3493.500	LSE	14:47:39
21	3493.500	LSE	14:47:39
19	3493.500	LSE	14:47:39
10	3493.500	LSE	14:47:39
517	3493.500	LSE	14:47:19
10	3493.500	LSE	14:47:19
119	3497.000	LSE	14:46:54
300	3497.000	LSE	14:46:54
100	3497.000	LSE	14:46:53
10	3497.000	LSE	14:46:52
10	3497.000	LSE	14:46:52
544	3497.500	LSE	14:46:47
79	3498.000	CHIX	14:46:46
100	3498.000	CHIX	14:46:46
456	3498.000	CHIX	14:46:46
127	3498.000	BATE	14:46:43
479	3498.000	LSE	14:46:43
451	3498.000	BATE	14:46:43
500	3496.000	LSE	14:46:02
453	3496.000	LSE	14:45:14
461	3492.500	LSE	14:44:46
480	3496.500	LSE	14:44:32
475	3496.500	LSE	14:44:32
472	3495.500	LSE	14:44:10
589	3496.500	CHIX	14:44:05
67	3496.500	CHIX	14:44:05
519	3496.500	LSE	14:44:05
171	3495.500	BATE	14:43:44
13	3495.500	BATE	14:43:44
506	3495.500	LSE	14:43:44
27	3495.500	BATE	14:43:44
179	3495.500	BATE	14:43:44
200	3495.500	BATE	14:43:44
115	3494.000	CHIX	14:43:06
301	3494.000	LSE	14:43:06
88	3494.000	LSE	14:43:06
449	3494.000	CHIX	14:43:06
9	3494.000	CHIX	14:43:06
10	3494.000	LSE	14:43:06
50	3494.000	LSE	14:43:06
181	3492.500	LSE	14:42:32
351	3492.500	LSE	14:42:32
525	3493.000	LSE	14:42:32
13	3484.500	BATE	14:41:51
11	3484.500	BATE	14:41:51
526	3486.500	LSE	14:41:45
227	3487.500	LSE	14:41:14
300	3487.500	LSE	14:41:14
78	3488.500	LSE	14:41:03
300	3488.500	LSE	14:41:03
574	3488.500	CHIX	14:41:03
125	3488.500	LSE	14:41:03
354	3489.500	LSE	14:41:00
79	3489.500	LSE	14:41:00
15	3489.500	LSE	14:41:00
78	3489.500	LSE	14:41:00
510	3490.000	LSE	14:40:57
79	3484.500	BATE	14:40:08
152	3484.500	BATE	14:40:08
489	3484.500	LSE	14:40:07
122	3484.500	BATE	14:40:07
155	3484.500	BATE	14:40:07
445	3485.500	LSE	14:40:06
671	3484.000	CHIX	14:39:21
32	3485.000	LSE	14:39:17
150	3485.000	LSE	14:39:17
151	3485.000	LSE	14:39:17
102	3485.000	LSE	14:39:15
102	3485.000	LSE	14:39:15
470	3486.000	LSE	14:39:13
275	3486.500	LSE	14:39:11
100	3486.500	LSE	14:39:07
89	3486.500	LSE	14:38:56
15	3486.500	LSE	14:38:54
79	3487.500	LSE	14:38:54
100	3487.500	LSE	14:38:54
100	3487.500	LSE	14:38:54
100	3487.500	LSE	14:38:54
72	3487.500	LSE	14:38:52
40	3484.500	LSE	14:38:31
39	3484.000	LSE	14:38:07
100	3484.000	LSE	14:38:07
100	3484.000	LSE	14:38:07
100	3484.000	LSE	14:38:07
100	3484.000	LSE	14:38:07
29	3484.000	LSE	14:38:06
223	3484.500	LSE	14:38:06
271	3484.500	LSE	14:38:06
73	3485.000	LSE	14:37:58
449	3485.000	CHIX	14:37:58
38	3485.000	LSE	14:37:58
96	3485.000	LSE	14:37:58
451	3485.000	LSE	14:37:58
491	3485.000	BATE	14:37:58
48	3485.000	LSE	14:37:58
21	3485.000	BATE	14:37:58
65	3485.000	CHIX	14:37:58
144	3485.000	CHIX	14:37:58
9	3485.000	CHIX	14:37:58
126	3485.000	BATE	14:37:58
206	3485.000	LSE	14:37:50
31	3485.000	LSE	14:37:43
448	3485.000	LSE	14:37:19
100	3485.000	LSE	14:37:18
550	3484.500	LSE	14:37:02
380	3484.500	CHIX	14:37:02
157	3484.500	LSE	14:37:02
317	3484.500	CHIX	14:37:02
100	3484.500	LSE	14:37:02
100	3484.500	LSE	14:37:02
100	3484.500	LSE	14:37:02
75	3484.500	LSE	14:37:02
449	3485.000	LSE	14:36:57
526	3473.000	LSE	14:35:48
543	3476.000	LSE	14:35:26
409	3477.000	LSE	14:35:26
72	3477.000	LSE	14:35:26
673	3477.000	CHIX	14:35:26
169	3477.500	LSE	14:35:18
300	3477.500	LSE	14:35:18
286	3477.000	LSE	14:34:36
210	3477.000	LSE	14:34:36
291	3477.500	LSE	14:34:35
181	3477.500	LSE	14:34:35
545	3478.500	LSE	14:34:19
49	3479.000	LSE	14:34:09
200	3479.000	LSE	14:34:09
288	3479.000	LSE	14:34:09
454	3480.000	BATE	14:34:09
80	3480.000	BATE	14:34:09
15	3480.000	BATE	14:34:09
17	3480.000	BATE	14:34:09
99	3480.000	BATE	14:34:09
545	3480.500	LSE	14:34:09
447	3481.000	CHIX	14:34:09
115	3481.000	CHIX	14:34:07
80	3481.000	CHIX	14:34:07
195	3481.000	LSE	14:34:07
305	3481.000	LSE	14:34:07
486	3481.500	LSE	14:34:01
305	3482.500	LSE	14:33:12
200	3482.500	LSE	14:33:12
473	3483.500	LSE	14:33:08
381	3484.000	LSE	14:33:08
102	3484.000	LSE	14:33:08
200	3484.500	LSE	14:32:39
65	3484.500	LSE	14:32:39
150	3484.500	LSE	14:32:39
100	3484.500	CHIX	14:32:39
34	3484.500	LSE	14:32:39
100	3484.500	CHIX	14:32:39
150	3484.500	CHIX	14:32:39
280	3484.500	CHIX	14:32:39
64	3484.500	CHIX	14:32:39
43	3485.500	LSE	14:32:39
42	3485.500	LSE	14:32:39
300	3485.500	LSE	14:32:39
150	3485.500	LSE	14:32:39
200	3486.000	LSE	14:32:18
200	3486.000	LSE	14:32:18
137	3486.000	LSE	14:32:18
2	3486.000	LSE	14:32:12
200	3486.000	LSE	14:32:12
150	3486.000	LSE	14:32:12
41	3486.000	LSE	14:32:12
90	3486.000	LSE	14:32:12
520	3486.500	BATE	14:32:05
60	3486.500	BATE	14:32:05
157	3486.500	LSE	14:32:05
40	3486.500	BATE	14:32:05
150	3486.500	LSE	14:32:05
99	3486.500	LSE	14:32:05
40	3486.500	LSE	14:32:04
258	3487.500	LSE	14:32:04
150	3487.500	LSE	14:32:04
50	3487.500	LSE	14:32:04
77	3487.500	LSE	14:32:04
540	3485.500	CHIX	14:31:37
165	3485.500	CHIX	14:31:36
511	3486.000	LSE	14:31:36
26	3486.000	LSE	14:31:36
490	3486.000	LSE	14:31:36
495	3488.000	LSE	14:31:04
110	3489.500	LSE	14:31:01
200	3489.500	LSE	14:31:01
148	3489.500	LSE	14:31:01
376	3490.000	LSE	14:31:01
81	3490.000	LSE	14:31:01
524	3494.000	LSE	14:30:36
25	3494.000	LSE	14:30:36
656	3494.500	CHIX	14:30:35
241	3497.000	LSE	14:30:28
117	3497.000	LSE	14:30:28
127	3497.000	LSE	14:30:28
9	3497.000	LSE	14:30:28
401	3497.000	LSE	14:30:28
79	3497.000	LSE	14:30:28
48	3498.500	LSE	14:30:04
100	3498.500	LSE	14:30:04
295	3498.500	LSE	14:30:03
55	3504.500	LSE	14:29:59
100	3504.500	LSE	14:29:59
50	3504.500	LSE	14:29:59
300	3504.500	LSE	14:29:59
457	3505.000	BATE	14:29:59
114	3505.000	CHIX	14:29:59
186	3505.000	BATE	14:29:59
50	3505.000	BATE	14:29:58
120	3505.000	CHIX	14:29:58
290	3505.000	CHIX	14:29:58
180	3505.000	CHIX	14:29:58
524	3505.000	LSE	14:29:49
517	3505.500	LSE	14:29:14
485	3505.500	LSE	14:28:46
347	3505.000	LSE	14:27:45
197	3505.000	LSE	14:27:45
457	3505.500	LSE	14:27:35
650	3506.000	CHIX	14:27:20
521	3506.000	LSE	14:27:20
670	3506.000	BATE	14:27:20
501	3506.000	LSE	14:27:20
620	3503.500	CHIX	14:25:36
13	3503.500	LSE	14:25:36
467	3503.500	LSE	14:25:36
531	3503.500	LSE	14:25:26
531	3502.000	LSE	14:23:55
83	3502.500	LSE	14:23:54
425	3502.500	LSE	14:23:54
131	3502.000	LSE	14:22:25
452	3502.000	CHIX	14:22:25
300	3502.000	LSE	14:22:25
126	3502.000	CHIX	14:22:25
30	3502.000	LSE	14:22:25
491	3500.000	LSE	14:20:55
462	3500.500	LSE	14:20:13
65	3505.000	BATE	14:19:05
600	3505.000	BATE	14:19:05
149	3505.500	LSE	14:19:02
105	3505.500	LSE	14:19:02
240	3505.500	LSE	14:19:02
509	3505.500	LSE	14:18:01
470	3506.000	LSE	14:17:42
110	3505.000	CHIX	14:16:22
100	3505.000	CHIX	14:16:22
200	3505.000	CHIX	14:16:22
186	3505.000	CHIX	14:16:22
245	3506.000	LSE	14:16:07
230	3506.000	LSE	14:16:07
23	3506.000	LSE	14:16:07
413	3506.000	LSE	14:16:07
10	3506.000	LSE	14:16:07
63	3506.000	LSE	14:16:07
609	3506.000	LSE	14:16:07
447	3505.000	LSE	14:14:01
457	3504.500	LSE	14:11:56
665	3504.500	CHIX	14:11:56
457	3504.500	LSE	14:11:27
444	3504.500	LSE	14:09:47
535	3505.000	LSE	14:08:25
505	3506.000	LSE	14:08:11
627	3506.000	BATE	14:08:11
380	3505.000	LSE	14:06:49
101	3505.000	LSE	14:06:49
464	3503.000	LSE	14:06:17
673	3503.000	CHIX	14:06:17
78	3501.000	LSE	14:04:03
180	3501.000	LSE	14:04:01
258	3501.000	LSE	14:03:59
527	3501.500	LSE	14:03:58
1	3502.000	LSE	14:03:53
476	3502.000	LSE	14:03:53
462	3502.000	LSE	14:03:53
444	3500.500	LSE	14:01:07
457	3501.500	LSE	14:01:07
687	3501.500	CHIX	14:01:07
432	3500.500	LSE	13:58:57
10	3500.500	LSE	13:58:57
339	3503.000	BATE	13:57:34
264	3503.000	BATE	13:57:34
272	3503.500	LSE	13:57:33
229	3503.500	LSE	13:57:33
487	3504.000	LSE	13:57:32
480	3504.000	LSE	13:55:08
483	3504.500	LSE	13:55:05
227	3505.000	CHIX	13:55:05
377	3505.000	CHIX	13:55:05
481	3504.500	LSE	13:53:38
474	3505.000	LSE	13:53:13
302	3505.500	LSE	13:52:31
279	3505.500	LSE	13:52:31
403	3505.000	CHIX	13:49:20
100	3505.000	CHIX	13:49:20
80	3505.000	CHIX	13:49:20
257	3505.000	LSE	13:49:20
189	3505.000	LSE	13:49:20
461	3507.000	LSE	13:47:46
20	3507.000	LSE	13:47:15
178	3507.000	LSE	13:47:15
287	3507.000	LSE	13:47:15
701	3506.500	BATE	13:45:31
542	3508.000	LSE	13:45:28
621	3508.000	CHIX	13:45:28
446	3506.000	LSE	13:43:01
434	3508.000	LSE	13:42:30
24	3508.000	LSE	13:42:30
89	3508.000	LSE	13:40:35
460	3508.000	LSE	13:40:35
455	3508.500	LSE	13:39:35
186	3508.500	CHIX	13:39:35
505	3508.500	CHIX	13:39:35
537	3508.500	LSE	13:37:53
443	3508.000	LSE	13:36:58
515	3507.500	LSE	13:36:03
261	3508.000	LSE	13:35:58
268	3508.000	LSE	13:35:58
605	3508.000	BATE	13:35:58
515	3508.500	LSE	13:33:44
632	3509.000	CHIX	13:33:44
499	3507.500	LSE	13:32:42
539	3507.500	LSE	13:31:59
538	3506.500	LSE	13:31:11
119	3507.500	LSE	13:30:11
327	3507.500	LSE	13:30:11
392	3509.000	CHIX	13:30:10
179	3509.000	CHIX	13:30:10
456	3509.000	LSE	13:30:10
444	3507.500	LSE	13:28:12
448	3508.000	LSE	13:26:54
652	3508.000	BATE	13:26:54
525	3508.000	LSE	13:25:52
507	3508.500	LSE	13:25:43
592	3508.500	CHIX	13:25:43
10	3506.000	CHIX	13:22:26
533	3506.000	LSE	13:22:26
63	3506.000	CHIX	13:22:26
51	3506.000	CHIX	13:22:26
187	3506.000	CHIX	13:22:26
521	3503.000	LSE	13:19:28
470	3501.500	LSE	13:18:57
537	3502.000	LSE	13:16:48
118	3501.500	LSE	13:16:17
135	3501.500	LSE	13:16:17
44	3501.500	LSE	13:16:17
40	3501.500	LSE	13:16:17
161	3501.500	LSE	13:16:17
141	3502.500	BATE	13:14:03
308	3502.500	BATE	13:14:03
13	3502.500	BATE	13:14:03
7	3502.500	BATE	13:14:03
15	3502.500	BATE	13:14:03
18	3502.500	BATE	13:14:03
15	3502.500	BATE	13:14:03
25	3502.500	BATE	13:14:03
357	3502.500	LSE	13:14:03
77	3502.500	CHIX	13:14:03
20	3502.500	CHIX	13:14:03
11	3502.500	BATE	13:14:03
100	3502.500	LSE	13:14:03
10	3502.500	BATE	13:14:03
19	3502.500	BATE	13:14:03
25	3502.500	BATE	13:14:03
586	3502.500	CHIX	13:14:03
1	3501.500	LSE	13:11:46
477	3501.500	LSE	13:11:46
487	3501.500	LSE	13:10:08
548	3503.000	LSE	13:08:43
136	3502.500	LSE	13:07:04
178	3502.500	LSE	13:07:04
236	3502.500	LSE	13:06:59
29	3504.000	LSE	13:06:05
505	3504.000	LSE	13:06:05
63	3504.500	CHIX	13:05:59
529	3504.500	CHIX	13:05:59
164	3502.500	LSE	13:03:13
279	3502.500	LSE	13:03:13
174	3506.500	LSE	13:01:29
278	3506.500	LSE	13:01:29
200	3507.000	LSE	13:00:59
353	3505.000	LSE	12:59:31
126	3505.000	LSE	12:59:31
1	3506.000	LSE	12:58:13
473	3506.000	LSE	12:58:13
574	3506.000	CHIX	12:58:13
554	3504.000	BATE	12:55:17
59	3504.000	BATE	12:55:17
28	3504.000	BATE	12:55:17
19	3504.000	BATE	12:55:17
510	3505.000	LSE	12:55:15
405	3503.500	LSE	12:53:45
133	3503.500	LSE	12:53:45
229	3502.500	LSE	12:52:03
547	3500.000	LSE	12:50:39
400	3500.500	LSE	12:50:17
132	3500.500	LSE	12:50:17
704	3500.500	CHIX	12:50:17
512	3500.500	LSE	12:46:50
508	3501.500	LSE	12:46:16
477	3500.500	LSE	12:45:06
173	3500.500	CHIX	12:43:03
98	3500.500	CHIX	12:43:03
15	3500.500	CHIX	12:43:03
76	3500.500	CHIX	12:43:01
156	3500.500	CHIX	12:43:01
451	3500.500	LSE	12:42:42
114	3500.500	CHIX	12:42:37
626	3498.500	BATE	12:40:45
496	3498.500	LSE	12:40:45
496	3501.000	LSE	12:39:54
90	3501.000	LSE	12:36:41
399	3501.000	LSE	12:36:41
539	3501.500	LSE	12:34:53
665	3501.500	CHIX	12:34:53
250	3503.500	LSE	12:32:40
155	3503.500	LSE	12:32:40
141	3503.500	LSE	12:32:40
424	3503.500	LSE	12:31:37
24	3503.500	LSE	12:31:37
474	3503.500	LSE	12:29:13
504	3505.000	LSE	12:29:09
507	3506.000	LSE	12:27:26
635	3505.000	CHIX	12:26:49
594	3505.000	BATE	12:26:49
43	3505.000	BATE	12:26:49
535	3505.000	LSE	12:26:49
519	3504.500	LSE	12:25:20
510	3504.000	LSE	12:21:39
418	3507.500	LSE	12:20:32
95	3507.500	LSE	12:20:32
177	3506.000	CHIX	12:19:56
60	3506.000	LSE	12:19:56
383	3506.000	LSE	12:19:56
305	3506.000	CHIX	12:19:56
40	3506.000	CHIX	12:19:56
21	3506.000	CHIX	12:19:56
100	3506.000	CHIX	12:19:56
477	3505.000	LSE	12:18:08
514	3505.500	LSE	12:18:08
45	3505.500	LSE	12:18:08
582	3506.500	LSE	12:18:03
258	3501.500	LSE	12:14:54
228	3501.500	LSE	12:14:54
530	3502.000	LSE	12:13:09
462	3504.000	LSE	12:11:27
49	3504.000	BATE	12:11:27
568	3504.000	BATE	12:11:27
75	3504.000	CHIX	12:11:27
629	3504.000	CHIX	12:11:27
457	3502.500	LSE	12:09:41
222	3502.500	LSE	12:08:23
294	3502.500	LSE	12:08:23
524	3501.000	LSE	12:06:19
504	3506.500	LSE	12:04:47
549	3507.500	LSE	12:03:50
449	3507.000	LSE	12:03:20
16	3507.000	LSE	12:03:20
660	3507.500	CHIX	12:03:20
442	3508.000	LSE	12:02:00
1	3508.000	LSE	12:02:00
526	3510.500	LSE	12:01:26
412	3515.000	LSE	12:00:07
59	3515.000	LSE	12:00:00
381	3516.000	LSE	11:58:43
60	3516.000	LSE	11:58:43
311	3516.000	CHIX	11:58:43
325	3516.000	CHIX	11:58:43
673	3516.000	BATE	11:57:20
32	3516.000	BATE	11:57:20
218	3516.500	LSE	11:57:12
270	3516.500	LSE	11:57:12
115	3519.000	LSE	11:55:13
344	3519.000	LSE	11:55:13
477	3517.500	LSE	11:53:43
527	3517.500	LSE	11:51:48
348	3517.500	CHIX	11:51:48
10	3517.500	CHIX	11:51:48
268	3517.500	CHIX	11:51:48
458	3516.000	LSE	11:50:13
33	3516.000	LSE	11:50:13
488	3515.000	LSE	11:49:12
16	3513.500	LSE	11:48:28
474	3513.500	LSE	11:46:56
589	3517.000	CHIX	11:44:41
469	3517.000	LSE	11:44:41
451	3517.500	LSE	11:44:40
11	3514.500	LSE	11:44:00
249	3514.500	BATE	11:44:00
373	3514.500	BATE	11:44:00
446	3512.000	LSE	11:41:07
38	3512.000	LSE	11:41:07
501	3512.000	LSE	11:41:07
509	3512.500	LSE	11:40:59
278	3509.500	LSE	11:40:14
699	3508.500	CHIX	11:37:31
541	3508.500	LSE	11:34:32
61	3510.000	LSE	11:31:49
463	3510.000	LSE	11:31:49
143	3510.500	LSE	11:30:49
310	3510.500	LSE	11:30:49
479	3510.000	CHIX	11:28:38
170	3510.000	CHIX	11:28:38
502	3510.000	LSE	11:28:38
528	3509.000	LSE	11:26:44
599	3509.000	BATE	11:26:44
63	3509.000	BATE	11:26:44
313	3509.500	LSE	11:24:57
194	3509.500	LSE	11:24:57
26	3509.500	LSE	11:24:54
513	3509.500	LSE	11:23:06
10	3509.500	LSE	11:22:54
520	3509.500	LSE	11:22:54
79	3510.500	CHIX	11:22:48
581	3510.500	CHIX	11:22:48
47	3510.500	LSE	11:22:48
530	3510.500	LSE	11:22:48
488	3509.500	LSE	11:19:38
424	3509.000	LSE	11:18:03
109	3509.000	LSE	11:18:03
547	3509.000	LSE	11:16:22
542	3509.000	LSE	11:16:22
594	3508.500	CHIX	11:14:39
525	3509.500	LSE	11:14:34
620	3509.500	BATE	11:14:34
65	3509.000	BATE	11:13:14
449	3511.000	LSE	11:10:24
504	3512.500	LSE	11:09:09
595	3512.500	CHIX	11:09:09
385	3512.500	LSE	11:07:22
88	3512.500	LSE	11:07:22
526	3513.000	LSE	11:05:44
539	3513.000	LSE	11:05:21
466	3512.500	LSE	11:03:39
701	3513.000	CHIX	11:01:48
542	3513.500	LSE	11:00:42
490	3513.500	LSE	10:59:45
616	3513.500	BATE	10:59:45
543	3514.500	LSE	10:59:17
3	3514.500	LSE	10:59:17
76	3509.500	LSE	10:55:57
456	3509.500	LSE	10:55:57
440	3510.000	LSE	10:54:50
648	3510.000	CHIX	10:54:50
13	3510.000	LSE	10:54:50
449	3511.000	LSE	10:52:35
521	3508.000	LSE	10:51:06
209	3508.000	LSE	10:49:11
282	3508.000	LSE	10:49:11
105	3508.500	BATE	10:48:34
462	3508.500	CHIX	10:48:34
16	3508.500	CHIX	10:48:34
491	3508.500	BATE	10:48:34
438	3508.500	LSE	10:48:34
11	3508.500	LSE	10:48:34
128	3508.500	CHIX	10:48:34
449	3508.000	LSE	10:47:19
9	3508.000	CHIX	10:47:19
158	3505.000	LSE	10:44:13
286	3505.000	LSE	10:44:13
487	3506.000	LSE	10:43:08
45	3506.000	LSE	10:43:00
6	3506.500	LSE	10:40:45
111	3506.500	LSE	10:40:44
200	3506.500	LSE	10:40:43
7	3506.500	LSE	10:40:43
62	3506.500	LSE	10:40:42
6	3506.500	LSE	10:40:42
62	3506.500	LSE	10:40:41
31	3512.000	CHIX	10:39:13
388	3512.000	CHIX	10:39:13
182	3512.000	CHIX	10:39:12
551	3512.000	LSE	10:38:44
455	3512.500	LSE	10:38:00
44	3513.500	LSE	10:37:32
422	3513.500	LSE	10:37:32
513	3514.000	LSE	10:35:44
164	3514.500	CHIX	10:32:37
414	3514.500	CHIX	10:32:37
544	3516.500	LSE	10:32:27
614	3519.000	BATE	10:31:52
315	3519.000	LSE	10:31:19
196	3519.000	LSE	10:31:19
409	3521.000	LSE	10:30:03
114	3521.000	LSE	10:29:58
165	3521.500	LSE	10:29:13
117	3521.500	LSE	10:29:13
151	3521.500	LSE	10:29:13
70	3521.500	LSE	10:29:13
533	3521.500	LSE	10:29:13
597	3520.500	CHIX	10:28:38
507	3520.500	LSE	10:28:38
477	3519.500	LSE	10:25:06
53	3518.000	LSE	10:23:30
524	3519.000	LSE	10:23:15
401	3518.000	LSE	10:22:30
10	3518.000	LSE	10:22:30
470	3517.500	LSE	10:20:50
446	3519.000	LSE	10:20:04
614	3519.500	CHIX	10:19:53
81	3519.500	CHIX	10:19:53
62	3519.000	BATE	10:18:48
380	3519.000	LSE	10:18:48
139	3519.000	LSE	10:18:48
600	3519.000	BATE	10:18:48
320	3519.000	LSE	10:18:13
20	3519.000	LSE	10:18:13
20	3519.000	LSE	10:18:13
20	3519.000	LSE	10:18:13
155	3519.000	LSE	10:17:57
15	3516.500	LSE	10:16:20
521	3516.500	LSE	10:16:18
707	3517.000	CHIX	10:16:18
544	3517.000	LSE	10:15:27
483	3517.000	LSE	10:13:55
471	3516.000	LSE	10:13:09
535	3516.500	LSE	10:12:05
45	3516.000	LSE	10:11:07
300	3516.000	LSE	10:11:07
131	3516.000	LSE	10:11:07
470	3511.500	LSE	10:10:04
545	3513.500	LSE	10:08:32
223	3514.000	LSE	10:07:05
222	3514.000	LSE	10:07:05
506	3514.500	LSE	10:06:23
521	3513.000	LSE	10:05:43
650	3513.500	BATE	10:05:38
26	3512.000	BATE	10:05:04
10	3512.000	BATE	10:05:04
13	3512.000	BATE	10:05:04
7	3512.000	BATE	10:05:04
545	3513.000	LSE	10:04:47
275	3511.000	LSE	10:03:58
20	3511.000	LSE	10:03:55
20	3511.000	LSE	10:03:46
20	3511.000	LSE	10:03:28
20	3511.000	LSE	10:03:07
11	3511.000	LSE	10:03:07
91	3511.000	LSE	10:03:07
475	3511.500	LSE	10:02:42
237	3511.500	CHIX	10:01:22
73	3511.500	CHIX	10:01:22
100	3511.500	CHIX	10:01:22
200	3511.500	CHIX	10:01:22
38	3511.000	CHIX	10:01:22
355	3511.000	CHIX	10:01:22
20	3511.000	CHIX	10:01:22
42	3511.000	CHIX	10:01:22
220	3511.000	CHIX	10:01:22
548	3511.000	LSE	10:01:22
236	3509.500	LSE	09:58:29
300	3509.500	LSE	09:58:24
485	3510.000	LSE	09:57:49
285	3509.000	LSE	09:57:24
228	3509.000	LSE	09:57:24
486	3509.500	LSE	09:54:32
236	3510.500	BATE	09:54:31
12	3510.500	BATE	09:54:31
177	3510.500	BATE	09:54:31
324	3511.000	CHIX	09:54:01
444	3511.000	LSE	09:54:01
361	3511.000	CHIX	09:54:00
236	3510.500	BATE	09:53:02
514	3510.500	LSE	09:53:02
40	3510.500	CHIX	09:53:02
454	3510.000	LSE	09:51:21
540	3511.000	LSE	09:49:52
501	3510.500	LSE	09:47:50
476	3512.500	LSE	09:47:01
489	3509.500	LSE	09:45:08
41	3509.500	LSE	09:45:08
621	3510.000	CHIX	09:45:08
82	3510.000	CHIX	09:45:08
537	3511.500	LSE	09:45:06
513	3510.000	LSE	09:43:16
508	3509.500	LSE	09:41:15
615	3508.000	BATE	09:40:22
680	3508.000	CHIX	09:40:22
495	3508.000	LSE	09:39:57
231	3505.500	LSE	09:37:40
243	3505.500	LSE	09:36:41
216	3508.500	LSE	09:36:11
252	3508.500	LSE	09:36:11
48	3508.500	LSE	09:36:11
400	3508.500	LSE	09:35:59
482	3507.000	LSE	09:34:02
556	3507.000	CHIX	09:33:50
26	3507.000	CHIX	09:33:50
511	3507.500	LSE	09:33:50
320	3503.500	LSE	09:30:26
200	3503.500	LSE	09:30:26
420	3503.500	LSE	09:30:26
23	3503.500	LSE	09:30:26
1	3502.500	LSE	09:29:34
100	3502.500	LSE	09:29:33
454	3502.500	LSE	09:27:12
447	3503.500	LSE	09:27:08
39	3503.500	LSE	09:27:08
686	3503.500	CHIX	09:27:08
91	3502.500	LSE	09:25:44
581	3502.500	BATE	09:25:44
406	3502.500	LSE	09:25:44
1	3502.500	LSE	09:25:44
28	3502.500	BATE	09:25:44
493	3500.000	LSE	09:23:43
508	3500.500	LSE	09:22:46
334	3500.000	LSE	09:21:06
200	3500.000	LSE	09:21:06
5	3500.000	LSE	09:21:06
449	3500.000	LSE	09:21:06
611	3500.000	CHIX	09:21:06
79	3499.500	CHIX	09:19:29
469	3500.500	LSE	09:18:56
543	3501.000	LSE	09:18:50
452	3501.000	LSE	09:18:09
448	3500.500	LSE	09:17:01
539	3502.500	LSE	09:16:08
487	3502.500	CHIX	09:16:08
89	3502.500	CHIX	09:16:08
476	3500.000	LSE	09:14:31
476	3499.500	LSE	09:14:10
456	3500.500	BATE	09:13:37
109	3500.500	BATE	09:13:28
106	3500.500	BATE	09:13:28
456	3504.500	LSE	09:13:12
451	3504.000	LSE	09:11:51
176	3504.500	LSE	09:11:32
306	3504.500	LSE	09:11:32
459	3503.000	LSE	09:09:56
673	3503.000	CHIX	09:09:56
68	3503.000	LSE	09:09:56
498	3503.000	LSE	09:09:45
5	3503.000	LSE	09:09:45
485	3501.500	LSE	09:07:58
526	3502.000	LSE	09:07:49
506	3502.500	LSE	09:06:07
535	3502.000	LSE	09:04:44
519	3501.500	LSE	09:04:02
534	3501.500	BATE	09:04:02
51	3501.500	BATE	09:04:00
15	3501.500	BATE	09:04:00
15	3501.500	BATE	09:04:00
7	3501.500	BATE	09:04:00
166	3502.000	CHIX	09:04:00
524	3502.000	CHIX	09:04:00
18	3501.500	BATE	09:04:00
27	3501.500	LSE	09:03:14
32	3501.500	LSE	09:03:14
117	3501.500	LSE	09:03:14
331	3501.500	LSE	09:03:14
281	3502.500	LSE	09:02:34
169	3502.500	LSE	09:02:34
467	3503.500	LSE	09:01:45
5	3503.500	LSE	09:01:44
164	3504.000	LSE	09:01:04
365	3504.000	LSE	09:01:04
4	3504.000	LSE	09:00:44
652	3505.500	CHIX	09:00:11
470	3505.500	LSE	09:00:06
516	3508.500	LSE	08:58:38
11	3508.500	LSE	08:58:38
175	3514.000	LSE	08:58:00
289	3514.000	LSE	08:58:00
511	3514.500	LSE	08:57:23
514	3515.500	LSE	08:55:52
21	3515.500	BATE	08:55:52
600	3515.500	BATE	08:55:52
526	3516.000	LSE	08:55:40
624	3512.000	CHIX	08:54:27
5	3510.000	LSE	08:53:43
495	3510.000	LSE	08:53:43
481	3513.000	LSE	08:52:42
17	3513.000	LSE	08:52:42
6	3513.000	LSE	08:52:42
499	3514.000	LSE	08:52:16
472	3514.500	LSE	08:51:47
529	3516.000	LSE	08:50:58
596	3517.500	CHIX	08:50:20
23	3517.500	CHIX	08:50:20
459	3517.000	LSE	08:50:20
15	3518.000	LSE	08:50:09
390	3518.000	LSE	08:50:09
83	3518.000	LSE	08:50:09
547	3513.000	LSE	08:48:51
123	3513.500	LSE	08:47:46
250	3513.500	LSE	08:47:46
77	3513.500	LSE	08:47:46
512	3512.000	LSE	08:47:28
485	3513.500	LSE	08:47:14
515	3515.500	LSE	08:46:34
480	3515.000	BATE	08:46:34
59	3515.000	BATE	08:46:34
12	3515.000	BATE	08:46:34
20	3515.000	BATE	08:46:34
546	3513.000	LSE	08:45:43
138	3510.500	LSE	08:44:17
37	3510.500	LSE	08:44:17
291	3510.500	LSE	08:44:17
674	3511.000	CHIX	08:44:17
539	3512.000	LSE	08:43:38
6	3509.500	LSE	08:42:37
476	3509.500	LSE	08:42:37
551	3509.500	LSE	08:42:13
577	3510.500	LSE	08:42:12
523	3505.000	LSE	08:41:20
532	3504.500	LSE	08:40:48
32	3502.000	BATE	08:39:56
12	3502.000	BATE	08:39:56
259	3502.000	BATE	08:39:56
134	3502.000	BATE	08:39:56
142	3502.500	LSE	08:39:56
212	3502.500	CHIX	08:39:56
584	3502.500	LSE	08:39:56
443	3502.500	CHIX	08:39:56
5	3502.000	LSE	08:39:36
488	3503.000	LSE	08:39:31
363	3494.000	LSE	08:37:01
109	3494.000	LSE	08:36:48
469	3497.500	LSE	08:36:28
29	3497.500	LSE	08:35:44
483	3497.500	LSE	08:35:44
508	3495.000	LSE	08:34:35
90	3494.500	CHIX	08:34:02
293	3494.500	CHIX	08:34:02
87	3494.500	CHIX	08:34:02
229	3494.500	CHIX	08:34:02
348	3494.500	LSE	08:34:02
174	3494.500	LSE	08:34:02
325	3494.000	LSE	08:33:09
120	3494.000	LSE	08:33:09
507	3494.000	LSE	08:32:07
541	3492.500	LSE	08:30:39
128	3493.500	LSE	08:30:38
374	3493.500	LSE	08:30:38
707	3494.000	CHIX	08:30:32
610	3494.000	BATE	08:30:32
450	3494.500	LSE	08:30:32
648	3494.000	LSE	08:30:10
463	3489.000	LSE	08:28:08
496	3490.000	LSE	08:26:32
477	3492.000	LSE	08:26:12
581	3492.000	CHIX	08:26:12
132	3489.500	LSE	08:25:00
159	3489.500	LSE	08:25:00
240	3489.500	LSE	08:25:00
175	3489.500	LSE	08:25:00
327	3489.500	LSE	08:25:00
659	3490.500	LSE	08:24:59
675	3490.500	CHIX	08:24:59
352	3490.000	BATE	08:24:08
259	3490.000	BATE	08:24:08
48	3490.000	BATE	08:24:08
481	3489.500	LSE	08:24:08
485	3490.000	LSE	08:24:08
464	3479.000	LSE	08:19:50
444	3482.500	LSE	08:18:48
424	3485.000	LSE	08:18:34
69	3485.000	LSE	08:18:34
614	3482.500	CHIX	08:17:39
427	3482.500	LSE	08:17:31
98	3482.500	LSE	08:17:31
456	3485.500	LSE	08:17:18
539	3484.000	LSE	08:16:27
576	3485.500	BATE	08:15:52
38	3486.500	LSE	08:15:38
454	3486.500	LSE	08:15:38
454	3486.500	LSE	08:15:38
14	3486.500	CHIX	08:15:38
667	3486.500	CHIX	08:15:38
5	3486.500	LSE	08:15:38
189	3485.500	LSE	08:15:04
359	3485.500	LSE	08:15:04
341	3486.500	LSE	08:15:00
141	3486.500	LSE	08:15:00
141	3486.500	LSE	08:15:00
527	3484.500	LSE	08:12:54
506	3486.000	LSE	08:12:48
477	3486.500	LSE	08:12:41
529	3488.500	LSE	08:12:19
628	3484.500	CHIX	08:11:47
733	3484.000	LSE	08:11:47
598	3483.000	BATE	08:11:47
460	3484.500	LSE	08:11:33
524	3484.000	LSE	08:10:47
334	3484.000	LSE	08:10:47
228	3484.000	LSE	08:10:47
124	3474.500	CHIX	08:09:28
540	3474.500	CHIX	08:09:28
645	3475.000	LSE	08:09:28
250	3466.500	LSE	08:06:44
249	3466.500	LSE	08:06:44
495	3481.500	LSE	08:06:20
91	3485.500	LSE	08:06:00
417	3485.500	LSE	08:06:00
486	3485.500	CHIX	08:06:00
101	3485.500	CHIX	08:06:00
476	3488.000	LSE	08:05:23
510	3494.500	LSE	08:05:00
487	3496.000	LSE	08:04:45
755	3496.000	LSE	08:04:45
480	3501.000	LSE	08:04:28
479	3501.000	LSE	08:04:28
471	3501.500	LSE	08:04:28
512	3502.000	LSE	08:04:22
421	3500.500	LSE	08:04:11
50	3500.500	LSE	08:04:11
538	3501.000	LSE	08:03:58
538	3501.500	LSE	08:03:58
477	3500.500	LSE	08:03:48
586	3497.000	LSE	08:03:38
449	3497.000	LSE	08:03:38
673	3497.000	LSE	08:03:38
700	3497.000	BATE	08:03:38
644	3497.000	CHIX	08:03:38
462	3498.000	LSE	08:03:20
520	3498.000	LSE	08:03:20
500	3490.500	LSE	08:02:38
457	3490.500	LSE	08:02:38
507	3492.500	LSE	08:02:37
655	3492.500	LSE	08:02:37
606	3484.500	BATE	08:01:58
549	3485.000	LSE	08:01:58
673	3485.000	CHIX	08:01:58
520	3485.000	LSE	08:01:58
468	3485.000	LSE	08:01:38
102	3484.500	LSE	08:00:58
180	3484.500	LSE	08:00:58
234	3484.500	LSE	08:00:58
652	3484.000	LSE	08:00:58
379	3484.000	LSE	08:00:58
287	3484.000	LSE	08:00:58
600	3484.000	CHIX	08:00:58
26	3484.000	CHIX	08:00:58

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

POSEDLFFLELEBBD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53