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

31st May 2022 07:00

RNS Number : 3000N

British American Tobacco PLC

31 May 2022

British American Tobacco p.l.c.

31 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:	30 May 2022
Number of ordinary shares of 25 pence each purchased:	425,000
Highest price paid per share (pence):	3551.00p
Lowest price paid per share (pence):	3445.00p
Volume weighted average price paid per share (pence):	3483.3003p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 189,461,229 of its shares in Treasury. The Company has 2,267,307,018 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 30 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	30/05/2022	305,000	3,482.3413	LSE
British American Tobacco p.l.c.	GB0002875804	30/05/2022	80,000	3,485.7026	CHIX
British American Tobacco p.l.c.	GB0002875804	30/05/2022	40,000	3,485.8078	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
168	3453.000	LSE	16:24:08
25	3453.000	LSE	16:24:08
5	3453.000	LSE	16:24:08
30	3453.000	LSE	16:24:08
74	3452.500	LSE	16:23:48
152	3452.500	LSE	16:23:48
16	3452.500	LSE	16:23:48
88	3452.500	LSE	16:23:48
17	3452.500	LSE	16:23:48
86	3452.500	LSE	16:23:48
95	3452.500	LSE	16:23:48
540	3452.500	LSE	16:23:33
673	3453.000	CHIX	16:23:15
984	3453.000	LSE	16:23:15
781	3453.000	LSE	16:23:15
171	3452.500	BATE	16:22:48
42	3452.500	BATE	16:22:48
439	3452.000	CHIX	16:22:46
116	3452.000	BATE	16:22:45
28	3452.000	BATE	16:22:45
411	3451.500	BATE	16:22:16
49	3452.000	BATE	16:22:05
51	3452.000	BATE	16:22:05
200	3452.000	LSE	16:22:05
302	3452.000	LSE	16:22:05
200	3452.000	LSE	16:22:05
152	3452.000	LSE	16:22:05
302	3452.000	LSE	16:22:05
200	3452.000	LSE	16:21:25
380	3452.000	CHIX	16:21:25
32	3452.000	CHIX	16:20:55
198	3452.000	CHIX	16:20:55
57	3452.000	CHIX	16:20:55
30	3452.000	CHIX	16:20:55
90	3452.000	LSE	16:20:55
200	3452.000	LSE	16:20:55
210	3452.000	LSE	16:20:55
519	3452.000	LSE	16:20:55
13	3451.000	LSE	16:20:29
407	3451.000	LSE	16:20:29
510	3450.000	LSE	16:19:46
822	3450.500	LSE	16:19:28
535	3451.000	LSE	16:18:02
216	3451.000	CHIX	16:18:02
452	3451.000	CHIX	16:18:02
154	3451.500	LSE	16:17:35
381	3451.500	LSE	16:17:35
27	3451.500	BATE	16:17:35
646	3451.500	BATE	16:17:35
80	3452.000	CHIX	16:17:30
229	3452.000	CHIX	16:17:30
12	3452.000	CHIX	16:17:30
17	3452.000	CHIX	16:17:30
33	3452.000	CHIX	16:17:30
81	3452.000	CHIX	16:17:30
21	3452.000	CHIX	16:17:30
2	3452.000	LSE	16:17:16
86	3452.000	LSE	16:17:16
143	3452.000	LSE	16:17:16
167	3452.000	LSE	16:17:16
186	3452.000	LSE	16:17:16
151	3452.000	LSE	16:17:16
152	3452.000	LSE	16:17:16
200	3452.000	LSE	16:17:16
186	3452.000	LSE	16:17:16
541	3451.000	LSE	16:15:53
1000	3452.000	LSE	16:15:18
626	3451.500	CHIX	16:15:18
84	3452.000	LSE	16:15:18
144	3452.000	LSE	16:15:18
77	3450.000	BATE	16:14:00
95	3450.000	BATE	16:14:00
500	3450.000	BATE	16:14:00
566	3450.500	LSE	16:14:00
599	3449.500	LSE	16:12:55
582	3449.500	CHIX	16:11:45
537	3449.500	LSE	16:11:45
29	3450.000	LSE	16:11:17
531	3450.000	LSE	16:11:17
484	3450.000	LSE	16:11:04
149	3450.000	LSE	16:10:40
152	3450.000	LSE	16:10:40
200	3450.000	LSE	16:10:40
466	3450.000	LSE	16:10:40
17	3450.500	CHIX	16:09:19
660	3450.500	CHIX	16:09:19
478	3450.500	LSE	16:09:19
479	3451.000	LSE	16:09:17
796	3451.000	LSE	16:09:17
539	3449.500	LSE	16:07:30
537	3450.000	LSE	16:07:28
268	3450.500	BATE	16:07:13
190	3450.500	BATE	16:07:12
193	3450.500	BATE	16:07:11
34	3450.500	CHIX	16:07:11
653	3450.500	CHIX	16:07:11
536	3451.000	LSE	16:06:43
531	3452.500	LSE	16:06:04
559	3453.000	LSE	16:06:01
561	3453.000	LSE	16:05:41
122	3451.500	LSE	16:04:33
151	3451.500	LSE	16:04:33
200	3451.000	LSE	16:04:33
74	3452.000	LSE	16:04:20
151	3452.000	LSE	16:04:20
152	3452.000	LSE	16:04:20
200	3452.000	LSE	16:04:20
200	3452.000	CHIX	16:04:20
193	3452.000	CHIX	16:04:20
229	3452.000	CHIX	16:04:20
493	3452.500	LSE	16:03:48
131	3453.000	LSE	16:03:40
269	3453.000	LSE	16:03:40
135	3453.000	LSE	16:03:40
16	3453.000	LSE	16:03:40
544	3454.000	LSE	16:02:38
576	3454.000	BATE	16:02:38
37	3454.000	BATE	16:02:38
588	3454.500	CHIX	16:02:38
175	3455.500	LSE	16:02:18
151	3455.500	LSE	16:02:18
152	3455.500	LSE	16:02:18
100	3456.000	CHIX	16:02:18
80	3456.000	CHIX	16:02:18
96	3456.000	CHIX	16:02:18
200	3455.500	CHIX	16:02:18
229	3455.500	CHIX	16:02:18
535	3456.000	LSE	16:02:18
320	3456.000	LSE	16:02:11
572	3453.000	LSE	16:01:17
565	3453.500	LSE	16:01:08
501	3450.000	LSE	15:59:50
434	3450.000	LSE	15:59:50
98	3450.000	LSE	15:59:50
600	3450.000	CHIX	15:59:50
259	3450.500	LSE	15:59:36
151	3450.500	LSE	15:59:36
202	3450.500	LSE	15:59:36
124	3450.500	LSE	15:59:36
152	3450.500	LSE	15:59:36
200	3450.500	LSE	15:59:36
572	3450.500	LSE	15:58:36
674	3450.500	CHIX	15:58:36
675	3450.500	BATE	15:58:36
16	3450.000	LSE	15:58:02
123	3450.000	LSE	15:58:02
200	3450.000	LSE	15:58:02
5	3450.000	LSE	15:58:02
2	3450.000	LSE	15:58:02
106	3450.000	LSE	15:58:02
156	3450.000	LSE	15:58:02
323	3450.000	LSE	15:57:02
200	3450.000	LSE	15:57:02
321	3450.000	LSE	15:57:02
200	3450.000	LSE	15:57:02
558	3450.000	LSE	15:56:37
123	3450.000	LSE	15:56:37
63	3450.000	LSE	15:56:37
500	3450.000	LSE	15:56:37
200	3450.000	LSE	15:56:37
13	3449.500	BATE	15:54:36
110	3449.500	BATE	15:54:36
241	3449.500	BATE	15:54:34
208	3449.500	BATE	15:54:34
534	3450.000	LSE	15:54:34
521	3450.500	LSE	15:54:34
662	3450.500	CHIX	15:54:34
500	3449.500	LSE	15:54:00
121	3449.500	LSE	15:53:56
122	3449.500	LSE	15:53:56
94	3449.500	LSE	15:53:56
580	3450.000	LSE	15:52:59
42	3450.500	LSE	15:52:45
53	3450.500	LSE	15:52:45
556	3450.500	LSE	15:52:45
293	3450.500	CHIX	15:52:45
339	3450.500	CHIX	15:52:45
522	3449.500	LSE	15:51:42
200	3450.000	LSE	15:51:37
67	3450.000	LSE	15:51:37
39	3450.000	LSE	15:51:37
300	3450.000	LSE	15:51:37
200	3450.000	LSE	15:51:37
7	3450.000	LSE	15:51:02
140	3450.000	LSE	15:51:02
121	3450.000	LSE	15:51:02
200	3450.000	LSE	15:51:02
200	3450.000	LSE	15:51:02
500	3450.000	LSE	15:51:02
479	3445.000	LSE	15:49:22
63	3445.500	BATE	15:48:57
37	3445.500	BATE	15:48:57
638	3445.500	CHIX	15:48:57
500	3445.500	BATE	15:48:57
103	3445.500	BATE	15:48:57
531	3445.500	LSE	15:48:57
509	3447.500	LSE	15:48:30
111	3448.500	LSE	15:48:21
121	3448.500	LSE	15:48:21
200	3448.500	LSE	15:48:21
200	3448.500	LSE	15:48:21
137	3448.500	LSE	15:48:21
186	3448.500	LSE	15:48:21
330	3447.500	LSE	15:47:31
87	3447.500	LSE	15:47:31
200	3447.500	LSE	15:47:26
506	3447.500	LSE	15:47:14
49	3447.500	CHIX	15:47:14
540	3447.500	CHIX	15:47:14
539	3447.500	LSE	15:46:14
531	3448.000	LSE	15:45:57
574	3449.000	LSE	15:44:50
466	3449.500	LSE	15:44:21
637	3452.000	BATE	15:44:03
708	3452.000	CHIX	15:44:03
503	3452.500	LSE	15:44:03
84	3452.500	LSE	15:43:54
200	3452.500	LSE	15:43:54
240	3452.500	LSE	15:43:54
122	3452.500	LSE	15:43:54
572	3451.000	LSE	15:42:46
471	3450.500	LSE	15:41:48
62	3452.500	LSE	15:41:40
494	3452.500	LSE	15:41:40
603	3454.500	CHIX	15:40:53
200	3455.000	LSE	15:40:52
122	3455.000	LSE	15:40:52
22	3455.000	LSE	15:40:52
140	3455.000	LSE	15:40:52
580	3455.000	LSE	15:40:52
220	3456.000	LSE	15:40:37
283	3456.000	LSE	15:40:37
50	3456.000	LSE	15:40:37
579	3456.500	LSE	15:40:08
200	3456.500	LSE	15:39:39
111	3456.500	LSE	15:39:39
218	3456.500	LSE	15:39:39
516	3456.500	LSE	15:39:39
192	3456.500	LSE	15:39:39
11	3456.500	CHIX	15:39:39
17	3456.500	BATE	15:39:39
648	3456.500	BATE	15:39:39
620	3456.500	CHIX	15:39:39
72	3456.500	LSE	15:39:07
168	3456.000	LSE	15:37:25
53	3456.000	LSE	15:37:25
200	3456.000	LSE	15:37:25
191	3456.000	LSE	15:37:25
65	3456.000	LSE	15:37:25
122	3456.000	LSE	15:37:25
121	3456.000	LSE	15:37:25
190	3456.000	LSE	15:37:25
517	3456.000	LSE	15:37:25
382	3456.500	CHIX	15:36:57
468	3456.500	LSE	15:36:57
215	3456.500	CHIX	15:36:57
28	3456.500	LSE	15:36:27
142	3456.000	CHIX	15:35:47
122	3459.000	LSE	15:35:02
200	3459.000	LSE	15:35:02
121	3459.000	LSE	15:35:02
111	3459.000	LSE	15:35:02
121	3459.000	LSE	15:35:02
136	3459.500	LSE	15:35:02
200	3459.000	LSE	15:35:02
160	3459.000	LSE	15:35:02
160	3459.000	LSE	15:35:02
51	3459.500	LSE	15:35:02
256	3459.500	BATE	15:35:02
322	3459.500	BATE	15:35:02
386	3459.500	LSE	15:35:02
411	3459.500	LSE	15:35:02
121	3459.000	LSE	15:34:10
122	3459.000	LSE	15:34:10
200	3459.000	LSE	15:34:10
212	3459.000	LSE	15:34:10
28	3459.000	LSE	15:34:10
624	3459.000	CHIX	15:34:10
508	3459.000	LSE	15:34:02
85	3458.500	LSE	15:33:47
28	3458.500	LSE	15:33:30
122	3458.500	LSE	15:33:27
121	3458.500	LSE	15:33:27
200	3458.500	LSE	15:33:27
571	3456.000	LSE	15:32:10
441	3458.000	CHIX	15:31:01
13	3458.000	CHIX	15:30:32
497	3458.000	LSE	15:30:32
246	3458.000	CHIX	15:30:32
74	3458.000	LSE	15:30:31
512	3458.500	LSE	15:30:28
235	3458.500	LSE	15:30:17
291	3458.500	LSE	15:30:17
572	3459.500	LSE	15:29:14
604	3459.500	BATE	15:29:14
135	3459.000	LSE	15:28:34
497	3461.500	LSE	15:27:56
593	3461.500	CHIX	15:27:56
85	3462.000	LSE	15:27:54
293	3462.000	LSE	15:27:54
186	3462.000	LSE	15:27:54
10	3462.000	LSE	15:27:54
209	3462.500	LSE	15:27:28
53	3462.500	LSE	15:26:54
162	3462.500	LSE	15:26:48
42	3462.500	LSE	15:26:48
5	3462.500	LSE	15:26:48
45	3462.500	LSE	15:26:48
200	3463.000	LSE	15:26:48
47	3463.000	LSE	15:26:48
122	3463.000	LSE	15:26:48
121	3463.000	LSE	15:26:48
530	3464.000	LSE	15:26:48
474	3465.000	LSE	15:26:11
626	3465.000	CHIX	15:26:11
538	3464.000	LSE	15:24:57
209	3464.500	LSE	15:24:44
337	3464.500	LSE	15:24:44
592	3465.000	BATE	15:24:41
200	3466.000	LSE	15:24:15
96	3466.000	LSE	15:24:15
124	3466.000	LSE	15:24:15
199	3465.500	LSE	15:24:15
373	3465.500	LSE	15:24:15
147	3466.000	LSE	15:23:15
548	3466.000	LSE	15:23:15
15	3466.500	CHIX	15:23:02
144	3466.500	CHIX	15:23:02
465	3466.500	LSE	15:23:02
200	3466.500	CHIX	15:23:02
93	3467.000	LSE	15:23:02
200	3467.000	LSE	15:23:02
229	3466.500	CHIX	15:23:02
15	3466.500	LSE	15:21:38
364	3467.500	LSE	15:21:37
110	3467.500	LSE	15:21:37
477	3467.500	CHIX	15:21:37
78	3467.500	CHIX	15:21:37
74	3467.500	CHIX	15:21:37
669	3466.500	LSE	15:20:51
626	3467.000	LSE	15:20:51
264	3467.000	BATE	15:20:51
162	3467.000	BATE	15:20:51
182	3467.000	BATE	15:20:51
6	3467.000	BATE	15:20:51
621	3467.500	LSE	15:20:04
16	3467.500	LSE	15:20:04
494	3468.000	LSE	15:20:04
284	3465.500	LSE	15:18:51
332	3465.500	CHIX	15:18:51
301	3465.500	CHIX	15:18:51
33	3464.500	LSE	15:17:19
121	3464.500	LSE	15:17:19
122	3464.500	LSE	15:17:19
200	3464.500	LSE	15:17:19
616	3464.500	CHIX	15:17:19
602	3464.500	LSE	15:17:19
27	3464.500	CHIX	15:17:19
514	3465.000	LSE	15:17:10
330	3463.000	LSE	15:15:48
159	3463.000	LSE	15:15:48
253	3463.500	LSE	15:15:09
37	3463.500	LSE	15:15:09
255	3463.500	LSE	15:15:09
763	3464.000	LSE	15:15:02
717	3465.000	LSE	15:14:53
576	3465.000	BATE	15:14:53
570	3465.000	LSE	15:14:18
647	3465.000	CHIX	15:14:18
12	3464.500	LSE	15:12:40
578	3467.000	LSE	15:12:12
156	3465.500	LSE	15:11:18
161	3465.500	LSE	15:11:18
200	3465.500	LSE	15:11:18
56	3465.500	LSE	15:11:18
200	3465.500	LSE	15:11:18
161	3465.500	LSE	15:11:18
162	3465.500	LSE	15:11:18
529	3465.500	LSE	15:11:18
594	3465.500	CHIX	15:11:18
6	3465.500	CHIX	15:11:18
351	3465.500	BATE	15:11:18
114	3465.500	BATE	15:11:18
154	3465.500	BATE	15:11:18
570	3466.000	LSE	15:11:18
510	3466.000	LSE	15:11:18
415	3457.000	LSE	15:08:54
109	3457.000	LSE	15:08:51
10	3457.000	LSE	15:08:51
282	3456.500	CHIX	15:08:02
408	3456.500	CHIX	15:08:02
305	3457.000	LSE	15:07:57
184	3457.000	LSE	15:07:57
72	3457.000	LSE	15:07:57
162	3457.500	LSE	15:07:54
161	3457.500	LSE	15:07:54
200	3457.500	LSE	15:07:54
833	3458.500	LSE	15:07:54
929	3459.000	LSE	15:07:37
395	3458.000	BATE	15:06:39
680	3458.000	CHIX	15:06:39
802	3458.000	LSE	15:06:39
70	3458.000	BATE	15:06:22
9	3458.000	BATE	15:06:22
19	3458.000	BATE	15:06:22
23	3458.000	BATE	15:06:22
22	3458.000	BATE	15:06:22
17	3458.000	BATE	15:06:22
17	3458.000	BATE	15:06:22
155	3455.500	LSE	15:05:33
92	3456.000	LSE	15:05:13
17	3456.000	LSE	15:05:13
424	3456.000	LSE	15:05:13
211	3456.500	LSE	15:04:18
639	3456.500	CHIX	15:04:18
441	3456.500	LSE	15:04:18
44	3456.500	CHIX	15:04:18
200	3457.000	LSE	15:04:16
200	3457.000	LSE	15:04:16
420	3457.000	LSE	15:04:16
135	3457.000	LSE	15:04:16
388	3457.500	LSE	15:04:10
200	3455.000	LSE	15:03:24
341	3455.000	LSE	15:03:24
85	3455.000	LSE	15:03:24
150	3455.000	LSE	15:03:24
289	3455.000	LSE	15:03:24
23	3455.000	BATE	15:02:24
124	3455.000	BATE	15:02:24
24	3455.000	CHIX	15:02:24
88	3455.000	LSE	15:02:24
184	3455.000	LSE	15:02:24
16	3455.000	CHIX	15:02:24
917	3455.000	LSE	15:02:24
135	3455.000	CHIX	15:02:24
29	3455.000	BATE	15:02:24
280	3455.000	BATE	15:02:24
432	3455.000	CHIX	15:02:24
88	3455.000	BATE	15:02:24
152	3455.000	BATE	15:02:24
12	3455.000	LSE	15:01:59
281	3455.000	LSE	15:01:59
2	3455.000	LSE	15:01:59
238	3454.500	LSE	15:01:50
709	3454.500	CHIX	15:01:50
511	3454.500	LSE	15:01:50
200	3452.500	LSE	15:01:00
200	3452.500	LSE	15:01:00
162	3452.500	LSE	15:01:00
161	3452.500	LSE	15:01:00
16	3452.000	LSE	14:59:56
77	3452.000	LSE	14:59:56
196	3452.000	LSE	14:59:56
123	3452.000	LSE	14:59:56
155	3452.000	LSE	14:59:56
602	3452.000	BATE	14:58:56
587	3452.000	CHIX	14:58:56
207	3452.000	LSE	14:58:56
499	3452.000	LSE	14:58:56
280	3452.000	LSE	14:58:56
331	3452.500	LSE	14:57:43
199	3452.500	LSE	14:57:43
718	3453.000	LSE	14:57:22
308	3454.500	LSE	14:57:20
597	3454.500	CHIX	14:57:20
255	3454.500	LSE	14:57:20
86	3454.500	LSE	14:56:51
111	3454.500	LSE	14:56:51
162	3454.500	LSE	14:56:51
161	3454.500	LSE	14:56:51
200	3454.500	LSE	14:56:51
589	3454.000	CHIX	14:56:51
623	3454.000	LSE	14:56:51
132	3453.000	LSE	14:54:38
404	3453.000	LSE	14:54:38
633	3453.500	BATE	14:54:21
18	3454.500	LSE	14:53:36
539	3454.500	LSE	14:53:36
70	3455.000	LSE	14:53:34
449	3455.000	LSE	14:53:34
12	3455.000	LSE	14:53:21
340	3455.500	LSE	14:53:17
154	3455.500	LSE	14:53:17
200	3455.500	LSE	14:53:17
200	3456.500	LSE	14:53:17
538	3456.500	LSE	14:53:17
108	3456.500	CHIX	14:52:50
92	3456.500	CHIX	14:52:50
27	3456.500	CHIX	14:52:50
413	3456.500	CHIX	14:52:50
14	3456.500	CHIX	14:52:50
781	3457.000	LSE	14:52:49
705	3457.500	BATE	14:51:41
596	3457.500	CHIX	14:51:41
523	3457.500	LSE	14:51:41
466	3457.500	LSE	14:51:41
200	3458.000	LSE	14:51:24
256	3458.000	LSE	14:51:24
162	3455.500	LSE	14:50:46
161	3455.500	LSE	14:50:46
200	3455.500	LSE	14:50:46
161	3455.500	LSE	14:50:46
200	3455.500	LSE	14:50:46
348	3455.500	LSE	14:50:46
27	3453.000	BATE	14:49:43
166	3453.000	BATE	14:49:43
7	3453.000	BATE	14:49:43
29	3453.000	BATE	14:49:43
853	3453.000	LSE	14:49:23
228	3453.000	CHIX	14:49:23
370	3453.000	CHIX	14:49:23
37	3450.500	LSE	14:48:45
310	3450.500	LSE	14:48:45
23	3450.500	LSE	14:48:45
22	3450.500	LSE	14:48:45
99	3450.500	LSE	14:48:45
476	3450.500	LSE	14:48:45
10	3450.500	BATE	14:48:45
133	3450.500	BATE	14:48:45
200	3451.000	LSE	14:48:02
762	3449.500	LSE	14:47:33
60	3449.500	CHIX	14:47:33
384	3449.500	CHIX	14:47:33
265	3449.500	CHIX	14:47:33
927	3450.000	LSE	14:47:33
519	3448.500	LSE	14:44:39
480	3449.500	LSE	14:44:35
483	3450.000	CHIX	14:44:24
206	3450.000	CHIX	14:44:24
465	3450.500	LSE	14:44:10
102	3451.000	LSE	14:44:09
200	3451.000	LSE	14:44:09
70	3451.000	LSE	14:44:09
200	3451.000	LSE	14:44:09
140	3451.000	LSE	14:44:09
51	3451.000	LSE	14:44:09
161	3451.000	LSE	14:44:09
200	3451.000	LSE	14:44:09
111	3451.000	LSE	14:44:09
162	3451.000	LSE	14:44:09
569	3451.500	LSE	14:44:08
605	3451.500	LSE	14:44:08
626	3451.500	BATE	14:44:08
140	3452.000	LSE	14:43:15
242	3452.000	LSE	14:43:15
286	3452.000	CHIX	14:43:15
89	3452.000	CHIX	14:43:14
302	3452.000	CHIX	14:43:08
14	3452.000	CHIX	14:43:08
461	3452.000	LSE	14:43:08
144	3452.000	LSE	14:43:08
263	3452.000	LSE	14:42:46
264	3452.000	LSE	14:42:46
511	3452.000	LSE	14:42:45
338	3452.000	LSE	14:42:45
136	3452.000	LSE	14:42:45
188	3452.500	LSE	14:42:38
569	3452.500	LSE	14:42:35
354	3453.000	LSE	14:41:47
200	3453.000	LSE	14:41:47
284	3452.500	LSE	14:41:43
200	3452.500	LSE	14:41:43
596	3452.500	LSE	14:41:43
467	3452.500	LSE	14:41:43
74	3452.500	CHIX	14:41:43
360	3452.500	CHIX	14:41:43
118	3452.500	CHIX	14:41:43
56	3452.500	CHIX	14:41:43
200	3453.000	LSE	14:41:06
333	3453.000	LSE	14:41:06
575	3453.000	LSE	14:41:02
167	3453.000	LSE	14:41:02
347	3453.000	LSE	14:41:02
657	3453.000	BATE	14:41:02
662	3453.000	CHIX	14:41:02
162	3453.500	LSE	14:41:00
496	3453.500	LSE	14:41:00
487	3453.500	LSE	14:41:00
113	3453.500	LSE	14:40:47
253	3453.500	LSE	14:40:47
480	3453.000	LSE	14:39:19
508	3453.000	LSE	14:39:19
355	3452.500	LSE	14:38:54
78	3452.500	LSE	14:38:54
263	3452.500	LSE	14:38:54
478	3453.000	LSE	14:38:52
615	3453.000	CHIX	14:38:52
653	3453.000	BATE	14:38:52
180	3453.000	CHIX	14:38:52
3	3453.000	CHIX	14:38:52
404	3453.500	LSE	14:38:40
161	3453.500	LSE	14:38:40
162	3453.500	LSE	14:38:40
203	3453.500	LSE	14:38:40
777	3453.000	LSE	14:37:28
422	3453.000	CHIX	14:37:28
131	3454.000	LSE	14:37:28
162	3454.000	LSE	14:37:28
200	3454.000	LSE	14:37:28
737	3453.500	LSE	14:37:28
335	3453.500	LSE	14:37:28
672	3453.500	CHIX	14:37:28
1099	3454.000	LSE	14:37:28
78	3453.000	LSE	14:36:21
231	3453.000	LSE	14:36:21
134	3453.000	LSE	14:36:21
253	3452.500	LSE	14:36:11
162	3452.500	LSE	14:36:11
161	3452.500	LSE	14:36:11
896	3452.500	LSE	14:36:11
548	3452.500	LSE	14:36:11
2	3452.000	LSE	14:35:57
521	3451.500	LSE	14:34:49
200	3451.500	LSE	14:34:49
379	3451.500	LSE	14:34:49
512	3452.000	LSE	14:34:33
562	3452.000	LSE	14:34:33
645	3452.000	BATE	14:34:33
568	3452.500	LSE	14:34:11
643	3452.500	LSE	14:34:11
839	3453.000	LSE	14:34:05
506	3453.000	LSE	14:34:05
665	3453.000	CHIX	14:34:05
154	3453.500	LSE	14:33:54
318	3453.500	LSE	14:33:54
805	3453.500	LSE	14:33:54
112	3454.000	LSE	14:33:46
162	3454.000	LSE	14:33:46
200	3454.000	LSE	14:33:46
459	3454.000	BATE	14:33:44
158	3454.000	LSE	14:33:36
653	3454.000	CHIX	14:33:36
88	3454.000	BATE	14:33:36
60	3454.000	BATE	14:33:36
562	3454.500	LSE	14:33:36
532	3454.500	LSE	14:33:36
85	3455.000	LSE	14:33:04
225	3455.000	LSE	14:33:04
190	3455.000	LSE	14:33:04
519	3453.000	LSE	14:32:35
29	3453.000	LSE	14:32:35
372	3454.000	LSE	14:32:14
156	3454.000	LSE	14:32:14
495	3454.000	LSE	14:32:14
526	3454.500	LSE	14:32:14
469	3454.500	LSE	14:32:14
93	3455.000	LSE	14:32:13
200	3455.000	LSE	14:32:13
200	3455.000	LSE	14:32:13
158	3455.000	LSE	14:32:13
512	3455.500	LSE	14:32:13
694	3455.500	LSE	14:32:13
680	3455.000	CHIX	14:32:13
162	3456.000	LSE	14:32:07
161	3456.000	LSE	14:32:07
200	3456.000	LSE	14:32:07
102	3456.000	LSE	14:32:07
200	3456.000	LSE	14:32:07
506	3456.000	LSE	14:31:51
97	3456.000	LSE	14:31:51
481	3456.000	LSE	14:31:51
595	3456.500	LSE	14:31:08
397	3456.500	CHIX	14:31:08
175	3456.500	CHIX	14:31:08
27	3456.500	CHIX	14:31:08
44	3456.500	CHIX	14:31:08
549	3457.000	LSE	14:30:38
334	3457.000	LSE	14:30:38
240	3457.000	LSE	14:30:38
568	3457.500	LSE	14:30:38
158	3457.500	LSE	14:30:38
465	3457.500	LSE	14:30:38
558	3458.000	LSE	14:30:37
468	3458.500	LSE	14:30:37
619	3458.000	CHIX	14:30:37
692	3458.000	BATE	14:30:37
51	3458.000	LSE	14:29:52
478	3458.000	LSE	14:29:52
527	3458.000	LSE	14:29:52
247	3458.500	LSE	14:29:41
300	3458.500	LSE	14:29:41
141	3459.000	LSE	14:29:28
264	3459.500	LSE	14:29:28
128	3459.500	LSE	14:29:28
63	3459.500	LSE	14:29:28
200	3459.500	LSE	14:29:28
439	3459.000	LSE	14:29:28
180	3459.500	LSE	14:29:22
308	3459.500	LSE	14:29:22
486	3459.500	CHIX	14:29:22
225	3459.500	CHIX	14:29:10
44	3459.500	LSE	14:27:55
19	3459.500	LSE	14:27:55
443	3459.500	LSE	14:27:55
37	3459.500	LSE	14:27:53
549	3460.000	LSE	14:27:52
543	3460.500	LSE	14:27:51
503	3460.500	LSE	14:27:51
691	3461.000	BATE	14:27:37
505	3461.000	LSE	14:27:37
575	3461.000	LSE	14:27:37
472	3460.500	LSE	14:26:18
47	3460.500	LSE	14:26:18
529	3460.500	LSE	14:26:18
572	3461.500	LSE	14:25:58
541	3462.000	LSE	14:25:45
595	3462.000	CHIX	14:25:45
517	3462.000	LSE	14:25:45
246	3462.500	LSE	14:24:42
261	3462.500	LSE	14:24:42
118	3462.500	LSE	14:24:42
70	3462.000	LSE	14:24:30
170	3462.000	LSE	14:24:30
162	3462.000	LSE	14:24:30
161	3462.000	LSE	14:24:30
590	3461.500	CHIX	14:24:30
755	3462.000	LSE	14:24:30
150	3462.000	LSE	14:24:30
490	3461.500	LSE	14:24:30
489	3462.000	LSE	14:24:30
17	3462.000	LSE	14:23:30
162	3462.000	LSE	14:23:30
137	3462.000	LSE	14:23:21
139	3462.000	LSE	14:23:21
883	3461.500	LSE	14:21:18
477	3460.500	LSE	14:21:12
572	3461.000	CHIX	14:19:25
704	3461.000	BATE	14:19:25
551	3461.000	LSE	14:19:25
499	3461.000	LSE	14:19:25
496	3461.500	LSE	14:19:07
468	3461.000	LSE	14:16:57
225	3461.000	LSE	14:16:57
346	3461.000	LSE	14:16:57
531	3461.500	LSE	14:16:47
509	3461.500	LSE	14:16:47
130	3461.500	LSE	14:15:54
129	3461.500	LSE	14:15:54
566	3459.500	LSE	14:15:01
553	3459.500	LSE	14:15:01
532	3459.000	LSE	14:13:35
656	3459.500	CHIX	14:13:33
523	3459.500	LSE	14:13:33
371	3458.500	LSE	14:11:44
209	3458.500	LSE	14:11:44
570	3459.500	LSE	14:10:56
530	3459.500	BATE	14:10:56
61	3459.500	BATE	14:10:56
606	3459.000	CHIX	14:08:54
550	3459.000	LSE	14:08:54
119	3458.500	LSE	14:05:39
200	3458.500	LSE	14:05:39
104	3458.500	LSE	14:05:39
103	3458.500	LSE	14:05:39
503	3458.500	LSE	14:05:39
68	3458.500	LSE	14:05:39
632	3459.500	LSE	14:04:46
518	3460.000	CHIX	14:04:34
53	3460.000	CHIX	14:04:34
556	3461.000	LSE	14:04:34
685	3460.500	LSE	14:04:34
34	3460.000	CHIX	14:04:34
319	3454.000	LSE	14:00:48
36	3454.000	LSE	14:00:48
417	3454.000	LSE	14:00:48
577	3454.000	BATE	14:00:48
497	3455.000	LSE	14:00:35
840	3452.500	LSE	13:58:30
583	3452.500	CHIX	13:58:30
270	3452.500	LSE	13:57:02
300	3452.500	LSE	13:57:02
589	3450.000	CHIX	13:54:44
471	3449.500	LSE	13:54:44
290	3449.500	LSE	13:51:34
240	3449.500	LSE	13:51:34
257	3448.000	LSE	13:49:57
254	3448.000	LSE	13:49:57
447	3450.500	BATE	13:49:37
146	3450.500	BATE	13:49:37
569	3452.000	LSE	13:49:08
226	3453.500	LSE	13:49:06
300	3453.500	LSE	13:49:06
260	3456.000	LSE	13:48:52
280	3456.000	LSE	13:48:52
276	3456.500	CHIX	13:46:46
63	3456.500	CHIX	13:46:46
360	3456.500	CHIX	13:46:44
474	3457.000	LSE	13:46:44
504	3457.500	LSE	13:46:21
180	3460.000	LSE	13:45:22
60	3460.000	LSE	13:45:22
106	3460.000	LSE	13:45:22
135	3460.000	LSE	13:45:22
494	3459.500	LSE	13:45:09
530	3460.000	LSE	13:43:37
492	3464.000	LSE	13:43:05
76	3464.000	LSE	13:43:05
494	3464.000	LSE	13:42:32
410	3464.500	LSE	13:42:16
525	3465.000	LSE	13:41:31
234	3465.000	CHIX	13:41:31
450	3465.000	CHIX	13:41:31
387	3466.000	BATE	13:39:51
161	3466.000	BATE	13:39:42
1	3466.000	LSE	13:39:40
127	3466.000	LSE	13:39:40
24	3466.000	LSE	13:39:40
26	3466.000	BATE	13:39:36
375	3466.000	LSE	13:39:36
60	3466.000	BATE	13:39:36
83	3466.000	LSE	13:39:36
458	3466.000	LSE	13:39:34
525	3466.500	LSE	13:37:27
27	3466.500	LSE	13:37:27
439	3466.000	CHIX	13:36:59
173	3466.000	CHIX	13:36:57
447	3466.500	LSE	13:36:57
60	3466.500	LSE	13:36:57
245	3467.500	LSE	13:35:08
261	3467.500	LSE	13:35:08
528	3470.000	LSE	13:34:14
563	3471.000	LSE	13:33:31
504	3472.500	LSE	13:32:01
166	3477.500	LSE	13:31:08
18	3477.500	LSE	13:31:08
13	3477.500	LSE	13:31:08
46	3477.500	LSE	13:31:08
327	3477.500	LSE	13:31:08
13	3477.500	CHIX	13:31:08
403	3477.500	CHIX	13:31:08
81	3477.500	CHIX	13:31:08
49	3477.500	CHIX	13:31:08
57	3477.500	CHIX	13:31:08
84	3477.500	CHIX	13:31:08
113	3478.500	BATE	13:30:59
17	3478.500	BATE	13:30:59
158	3478.500	BATE	13:30:59
33	3478.500	BATE	13:30:59
345	3478.500	BATE	13:30:59
502	3479.000	LSE	13:30:54
279	3481.000	LSE	13:29:00
286	3481.000	LSE	13:29:00
152	3482.500	LSE	13:28:29
115	3482.500	LSE	13:28:26
23	3482.500	LSE	13:28:23
199	3482.500	LSE	13:28:20
522	3482.500	CHIX	13:27:10
51	3482.500	CHIX	13:27:10
571	3483.000	LSE	13:26:46
527	3483.500	LSE	13:24:07
149	3484.500	LSE	13:22:46
382	3484.500	LSE	13:22:46
518	3485.000	LSE	13:22:29
643	3484.500	CHIX	13:20:57
358	3485.000	LSE	13:20:57
196	3485.000	LSE	13:20:32
350	3486.000	LSE	13:17:41
230	3486.000	LSE	13:17:41
75	3486.000	LSE	13:16:45
464	3486.000	LSE	13:16:44
247	3487.000	LSE	13:16:36
174	3487.000	LSE	13:16:36
267	3487.000	LSE	13:16:36
636	3488.000	LSE	13:16:34
610	3488.000	BATE	13:16:34
150	3488.000	LSE	13:16:34
630	3488.000	CHIX	13:16:34
2	3486.000	LSE	13:10:57
568	3486.000	LSE	13:10:57
103	3488.000	LSE	13:08:10
200	3488.000	LSE	13:08:10
241	3488.000	LSE	13:08:10
491	3488.500	LSE	13:06:29
372	3489.000	LSE	13:06:28
81	3489.000	LSE	13:06:28
56	3489.000	LSE	13:06:28
623	3489.500	LSE	13:05:10
634	3490.500	LSE	13:04:40
28	3490.500	LSE	13:04:40
691	3490.000	CHIX	13:04:40
517	3490.500	LSE	13:04:40
398	3491.000	LSE	13:01:02
632	3491.000	BATE	13:01:02
113	3491.000	LSE	13:01:02
566	3491.500	LSE	12:58:00
695	3491.500	CHIX	12:58:00
506	3492.000	LSE	12:52:27
475	3492.000	LSE	12:52:27
531	3489.500	LSE	12:49:19
293	3490.500	LSE	12:48:25
224	3490.500	LSE	12:48:25
513	3493.000	LSE	12:47:24
691	3493.500	CHIX	12:47:23
573	3494.500	LSE	12:46:55
600	3494.500	BATE	12:45:53
525	3496.500	LSE	12:45:14
468	3498.000	LSE	12:43:46
474	3498.000	LSE	12:42:22
536	3498.000	LSE	12:40:26
645	3498.000	CHIX	12:40:26
204	3499.500	LSE	12:38:29
273	3499.500	LSE	12:38:29
578	3500.500	LSE	12:38:27
333	3499.500	LSE	12:35:45
144	3499.500	LSE	12:35:45
548	3499.000	LSE	12:34:38
551	3499.500	LSE	12:34:02
90	3499.000	BATE	12:33:38
500	3499.000	BATE	12:33:38
204	3499.000	CHIX	12:33:38
581	3499.000	LSE	12:33:38
410	3499.000	CHIX	12:33:38
72	3499.000	BATE	12:33:38
3	3499.000	BATE	12:33:38
476	3497.500	LSE	12:29:45
517	3500.500	LSE	12:26:54
435	3504.000	LSE	12:25:01
110	3504.000	LSE	12:25:01
595	3504.000	CHIX	12:24:56
497	3504.500	LSE	12:24:56
503	3505.500	LSE	12:22:06
379	3505.500	LSE	12:21:32
158	3505.500	LSE	12:21:32
45	3505.500	LSE	12:21:32
74	3506.000	CHIX	12:21:32
132	3506.000	CHIX	12:21:32
388	3506.000	CHIX	12:21:32
568	3506.000	LSE	12:21:30
677	3507.000	LSE	12:21:30
33	3507.000	LSE	12:21:30
100	3504.500	LSE	12:18:29
225	3504.000	LSE	12:15:17
12	3504.000	LSE	12:15:17
289	3504.000	LSE	12:15:17
639	3504.500	LSE	12:14:32
711	3504.500	BATE	12:14:32
604	3504.500	CHIX	12:14:32
489	3503.000	LSE	12:08:56
164	3503.500	LSE	12:08:54
401	3503.500	LSE	12:08:54
476	3504.000	LSE	12:05:58
309	3504.000	CHIX	12:05:58
317	3504.000	CHIX	12:05:58
28	3505.000	LSE	12:03:10
211	3505.000	LSE	12:03:10
324	3505.000	LSE	12:03:10
492	3505.500	LSE	12:02:14
575	3506.000	BATE	12:02:01
503	3506.000	LSE	12:02:01
501	3506.500	LSE	12:00:10
555	3506.500	LSE	11:59:15
66	3506.500	CHIX	11:59:15
567	3506.500	CHIX	11:59:15
85	3507.000	LSE	11:58:17
23	3507.000	LSE	11:58:17
245	3507.000	LSE	11:58:17
70	3507.000	LSE	11:58:17
146	3507.000	LSE	11:58:17
511	3505.500	LSE	11:55:57
582	3506.500	CHIX	11:52:50
100	3506.500	LSE	11:52:50
449	3506.500	LSE	11:52:50
620	3506.000	BATE	11:50:46
248	3506.500	LSE	11:50:46
263	3506.500	LSE	11:50:46
477	3505.500	LSE	11:48:13
599	3504.000	CHIX	11:46:56
473	3504.500	LSE	11:45:46
516	3504.000	LSE	11:44:48
529	3505.500	LSE	11:43:29
492	3506.500	LSE	11:42:07
476	3508.000	LSE	11:41:54
58	3507.500	CHIX	11:39:24
562	3507.500	CHIX	11:39:24
309	3507.500	LSE	11:39:24
209	3507.500	LSE	11:39:24
18	3507.000	CHIX	11:39:01
16	3504.500	LSE	11:35:42
498	3504.500	LSE	11:35:42
487	3505.000	BATE	11:35:36
60	3505.000	BATE	11:35:36
450	3505.000	LSE	11:35:36
29	3505.000	BATE	11:35:36
64	3505.000	LSE	11:35:36
478	3504.500	LSE	11:33:59
536	3504.500	LSE	11:32:34
252	3502.000	LSE	11:30:04
218	3502.000	LSE	11:30:04
702	3503.000	CHIX	11:29:04
495	3504.500	LSE	11:29:04
513	3505.000	LSE	11:27:34
502	3510.000	LSE	11:24:57
529	3511.500	LSE	11:24:49
560	3512.000	LSE	11:22:39
679	3512.500	LSE	11:22:38
703	3513.000	CHIX	11:22:02
549	3513.500	LSE	11:22:02
481	3513.500	LSE	11:22:02
110	3513.500	CHIX	11:22:02
30	3513.500	BATE	11:22:02
500	3513.500	BATE	11:22:02
470	3513.500	CHIX	11:22:02
156	3514.000	LSE	11:21:34
72	3513.500	BATE	11:21:34
156	3514.000	LSE	11:19:25
157	3514.000	LSE	11:19:25
481	3513.500	LSE	11:19:25
500	3512.000	LSE	11:13:02
134	3512.500	LSE	11:10:08
157	3512.500	LSE	11:10:08
250	3512.500	LSE	11:10:08
362	3512.500	LSE	11:10:08
121	3512.500	LSE	11:10:08
543	3513.000	CHIX	11:09:04
87	3513.000	CHIX	11:08:50
509	3513.500	LSE	11:08:32
18	3513.500	LSE	11:08:32
7	3514.500	BATE	11:08:01
22	3514.500	BATE	11:08:01
472	3514.500	LSE	11:08:01
523	3514.500	BATE	11:08:01
79	3514.500	BATE	11:07:20
486	3515.000	LSE	11:06:16
578	3514.000	LSE	11:04:26
584	3514.000	LSE	11:04:26
36	3514.000	CHIX	11:04:26
388	3514.000	CHIX	11:04:26
116	3514.000	CHIX	11:04:26
121	3514.000	CHIX	11:04:26
164	3512.500	LSE	11:00:41
11	3512.500	LSE	11:00:41
386	3512.500	LSE	11:00:41
573	3513.500	LSE	11:00:40
414	3516.000	LSE	10:57:45
59	3516.000	LSE	10:57:37
172	3516.000	LSE	10:56:34
100	3516.000	LSE	10:56:34
200	3516.000	LSE	10:56:34
293	3516.000	LSE	10:56:34
86	3516.000	BATE	10:56:34
159	3516.000	CHIX	10:56:34
557	3516.000	LSE	10:56:34
414	3516.000	CHIX	10:56:34
531	3516.000	BATE	10:56:34
21	3516.000	LSE	10:56:34
206	3516.000	LSE	10:52:34
68	3516.500	LSE	10:49:48
500	3516.500	LSE	10:49:48
505	3517.000	LSE	10:49:44
255	3518.000	LSE	10:47:54
161	3518.000	CHIX	10:47:54
254	3518.000	LSE	10:47:54
166	3518.000	CHIX	10:47:54
262	3518.000	CHIX	10:47:54
509	3517.000	LSE	10:45:26
530	3519.000	LSE	10:44:05
10	3519.000	LSE	10:43:42
14	3519.500	CHIX	10:43:25
195	3519.500	CHIX	10:43:25
57	3519.500	CHIX	10:43:25
437	3519.500	CHIX	10:43:25
235	3520.000	LSE	10:42:25
12	3520.000	LSE	10:42:25
245	3520.000	LSE	10:42:25
588	3520.000	LSE	10:41:53
10	3520.000	BATE	10:41:53
215	3520.000	LSE	10:41:53
135	3520.000	BATE	10:41:53
23	3520.000	BATE	10:41:53
198	3520.000	LSE	10:41:53
377	3520.000	LSE	10:41:53
523	3520.000	BATE	10:41:53
842	3518.500	LSE	10:40:04
569	3518.500	CHIX	10:40:04
11	3518.500	CHIX	10:40:04
2	3518.000	BATE	10:39:35
39	3516.000	LSE	10:35:40
274	3516.000	LSE	10:35:40
558	3515.500	LSE	10:33:37
494	3515.500	LSE	10:32:02
223	3516.000	LSE	10:32:02
251	3516.000	LSE	10:31:24
77	3516.000	LSE	10:30:42
553	3521.000	LSE	10:28:31
20	3521.000	LSE	10:28:31
219	3521.500	CHIX	10:27:57
381	3521.500	CHIX	10:27:57
577	3524.000	LSE	10:26:43
36	3525.500	BATE	10:25:58
48	3525.500	BATE	10:25:58
36	3525.500	BATE	10:25:58
165	3525.500	BATE	10:25:29
198	3525.500	BATE	10:25:29
16	3525.500	BATE	10:25:29
103	3525.500	BATE	10:25:29
423	3526.500	LSE	10:24:35
139	3526.500	LSE	10:24:33
553	3527.000	LSE	10:24:30
550	3526.000	LSE	10:23:35
517	3526.000	CHIX	10:23:35
93	3526.000	CHIX	10:23:35
96	3525.000	LSE	10:18:34
96	3525.000	LSE	10:18:34
243	3525.000	LSE	10:18:34
63	3525.000	LSE	10:18:34
384	3525.500	LSE	10:18:34
236	3525.500	LSE	10:18:34
660	3526.000	LSE	10:18:28
479	3526.000	LSE	10:17:44
573	3526.000	CHIX	10:17:44
594	3526.000	BATE	10:17:44
574	3526.500	LSE	10:12:29
676	3526.500	CHIX	10:10:21
516	3526.500	LSE	10:10:09
548	3527.500	LSE	10:09:50
562	3524.000	LSE	10:08:10
430	3524.000	LSE	10:08:10
27	3524.000	LSE	10:08:10
159	3524.000	LSE	10:08:10
142	3523.500	LSE	10:06:57
8	3523.500	LSE	10:06:57
567	3524.000	LSE	10:02:53
709	3525.000	CHIX	10:02:34
221	3525.000	LSE	10:02:34
341	3525.000	LSE	10:02:34
112	3523.000	LSE	10:00:35
88	3523.500	BATE	10:00:10
500	3523.500	BATE	10:00:10
32	3523.500	BATE	10:00:10
2	3523.500	BATE	10:00:10
88	3523.500	BATE	09:59:45
469	3525.000	LSE	09:58:50
66	3526.500	LSE	09:57:51
47	3526.500	LSE	09:57:51
366	3526.500	LSE	09:57:51
11	3526.500	LSE	09:57:51
562	3528.000	LSE	09:57:51
598	3528.000	CHIX	09:57:51
389	3528.000	LSE	09:56:19
164	3528.000	LSE	09:56:19
121	3528.500	LSE	09:54:48
444	3528.500	LSE	09:54:48
180	3527.500	CHIX	09:53:11
222	3527.500	CHIX	09:53:11
102	3530.000	LSE	09:51:18
437	3530.000	LSE	09:51:18
504	3530.500	LSE	09:51:17
575	3530.500	LSE	09:48:02
630	3531.000	BATE	09:46:07
499	3532.500	LSE	09:45:48
575	3532.500	CHIX	09:45:48
32	3532.500	CHIX	09:45:18
528	3533.500	LSE	09:44:05
639	3534.000	CHIX	09:40:34
534	3534.000	LSE	09:40:34
58	3534.500	LSE	09:37:58
500	3534.500	LSE	09:37:58
244	3535.000	CHIX	09:37:51
449	3535.000	CHIX	09:37:51
615	3535.000	BATE	09:37:51
264	3535.000	LSE	09:37:49
560	3535.000	LSE	09:37:49
1	3535.000	BATE	09:37:49
10	3535.500	LSE	09:37:49
419	3535.500	LSE	09:37:49
447	3535.500	LSE	09:37:49
156	3535.500	LSE	09:37:49
37	3535.500	LSE	09:37:49
599	3533.500	LSE	09:32:18
579	3534.000	LSE	09:30:44
127	3532.500	LSE	09:27:30
121	3532.500	LSE	09:27:30
157	3532.500	LSE	09:27:30
77	3532.500	LSE	09:27:30
383	3532.500	CHIX	09:27:30
234	3532.500	CHIX	09:27:30
568	3533.000	LSE	09:27:13
542	3532.000	LSE	09:24:13
574	3530.500	BATE	09:22:21
543	3533.000	LSE	09:22:18
675	3533.000	CHIX	09:22:18
318	3532.000	LSE	09:19:19
230	3532.000	LSE	09:19:19
51	3534.000	CHIX	09:18:37
90	3534.000	CHIX	09:18:37
553	3534.500	LSE	09:18:37
493	3538.000	LSE	09:17:11
15	3538.000	LSE	09:17:11
555	3539.500	LSE	09:17:00
497	3539.500	LSE	09:15:08
611	3539.500	CHIX	09:15:08
596	3539.500	BATE	09:15:08
37	3539.500	CHIX	09:15:08
24	3539.500	LSE	09:13:25
423	3539.500	LSE	09:13:25
114	3539.500	LSE	09:13:25
280	3539.500	LSE	09:13:23
53	3539.500	LSE	09:13:23
254	3539.500	LSE	09:13:23
422	3540.000	LSE	09:13:21
78	3540.000	LSE	09:13:21
266	3540.000	LSE	09:13:21
468	3539.500	LSE	09:13:19
588	3536.000	CHIX	09:11:05
509	3536.000	LSE	09:11:05
470	3535.500	LSE	09:07:47
297	3535.500	LSE	09:07:47
273	3535.500	LSE	09:07:47
475	3535.500	LSE	09:07:20
511	3535.000	LSE	09:04:06
652	3535.000	CHIX	09:04:06
245	3535.500	LSE	09:03:33
128	3535.500	LSE	09:03:33
200	3535.500	LSE	09:03:33
572	3535.500	LSE	09:03:33
485	3535.500	BATE	09:03:33
210	3535.500	BATE	09:03:33
243	3534.500	LSE	09:01:49
33	3534.500	LSE	09:01:49
259	3534.500	LSE	09:01:49
471	3535.500	LSE	09:00:00
575	3536.000	LSE	09:00:00
315	3535.500	LSE	08:59:14
702	3535.500	CHIX	08:59:14
161	3535.500	LSE	08:59:14
570	3533.500	LSE	08:57:09
25	3533.500	LSE	08:55:09
16	3533.500	LSE	08:55:09
517	3533.500	LSE	08:55:09
650	3533.500	CHIX	08:55:09
475	3533.000	LSE	08:52:00
615	3533.000	BATE	08:52:00
513	3534.000	LSE	08:51:05
573	3535.500	LSE	08:50:27
693	3535.000	BATE	08:50:27
572	3534.000	LSE	08:48:39
628	3534.000	CHIX	08:48:39
2	3532.500	BATE	08:47:24
32	3532.500	BATE	08:47:16
174	3533.000	LSE	08:47:00
15	3533.000	LSE	08:47:00
271	3533.000	LSE	08:47:00
15	3533.000	LSE	08:47:00
353	3533.000	CHIX	08:47:00
569	3533.000	LSE	08:47:00
322	3533.000	CHIX	08:47:00
569	3529.500	LSE	08:45:07
79	3529.500	BATE	08:44:14
568	3530.000	LSE	08:44:14
224	3530.500	LSE	08:44:14
23	3530.500	LSE	08:44:14
320	3530.500	LSE	08:44:14
249	3527.500	LSE	08:40:22
218	3527.500	LSE	08:40:22
184	3530.000	LSE	08:39:33
200	3529.500	LSE	08:39:33
103	3529.500	LSE	08:39:33
475	3530.000	LSE	08:39:33
27	3530.000	CHIX	08:39:33
550	3530.000	CHIX	08:39:33
555	3530.500	LSE	08:38:00
475	3531.000	LSE	08:36:30
571	3533.000	LSE	08:35:46
20	3533.000	LSE	08:34:40
19	3533.000	LSE	08:34:40
501	3533.500	LSE	08:34:40
631	3533.500	CHIX	08:34:40
658	3534.000	BATE	08:33:01
478	3535.000	LSE	08:32:50
11	3535.000	LSE	08:32:50
472	3534.500	CHIX	08:31:44
163	3534.500	CHIX	08:31:44
446	3535.000	LSE	08:31:39
38	3535.000	LSE	08:31:39
489	3531.500	LSE	08:29:36
545	3535.000	LSE	08:28:32
26	3538.500	LSE	08:27:33
498	3538.500	LSE	08:27:33
519	3540.000	LSE	08:27:29
623	3540.500	CHIX	08:27:10
562	3541.000	LSE	08:27:10
148	3539.000	CHIX	08:24:15
180	3539.000	CHIX	08:24:15
15	3539.000	LSE	08:24:15
539	3539.000	LSE	08:24:15
354	3539.000	CHIX	08:24:15
184	3539.000	BATE	08:24:15
94	3539.000	BATE	08:24:15
380	3539.000	BATE	08:24:15
512	3539.500	LSE	08:24:12
20	3539.500	LSE	08:24:01
512	3539.000	LSE	08:20:58
524	3542.000	LSE	08:19:45
43	3542.000	LSE	08:19:45
53	3544.000	LSE	08:19:04
479	3544.000	LSE	08:19:04
571	3545.000	LSE	08:18:39
570	3545.000	CHIX	08:18:39
553	3545.000	LSE	08:17:01
66	3545.500	BATE	08:15:48
37	3545.500	BATE	08:15:48
500	3545.500	BATE	08:15:48
37	3545.500	BATE	08:15:48
9	3545.500	BATE	08:15:48
541	3546.000	LSE	08:15:48
584	3546.000	CHIX	08:15:24
474	3545.500	LSE	08:14:48
475	3545.500	LSE	08:14:18
347	3547.000	LSE	08:13:14
163	3547.000	LSE	08:13:14
160	3547.000	LSE	08:13:14
279	3547.000	LSE	08:13:14
167	3547.000	LSE	08:13:14
476	3545.000	LSE	08:12:03
488	3545.500	CHIX	08:12:02
181	3545.500	CHIX	08:12:02
477	3547.500	LSE	08:11:19
84	3549.000	LSE	08:11:16
497	3549.000	LSE	08:11:16
530	3550.000	LSE	08:11:11
60	3550.000	LSE	08:11:11
765	3551.000	LSE	08:11:11
595	3550.500	BATE	08:11:11
673	3550.500	CHIX	08:11:11
406	3546.000	LSE	08:09:16
518	3546.000	LSE	08:08:51
654	3545.000	CHIX	08:08:28
591	3545.000	LSE	08:08:28
469	3544.000	LSE	08:07:10
532	3543.000	LSE	08:06:39
200	3542.000	LSE	08:06:03
73	3542.000	LSE	08:06:03
501	3541.500	LSE	08:06:03
15	3541.500	LSE	08:06:03
571	3542.000	LSE	08:04:50
344	3544.000	LSE	08:04:38
645	3543.500	BATE	08:04:38
229	3544.000	LSE	08:04:38
97	3545.000	LSE	08:04:30
400	3545.000	LSE	08:04:30
477	3542.000	LSE	08:04:10
476	3543.500	LSE	08:03:58
582	3543.500	CHIX	08:03:58
338	3544.500	LSE	08:03:29
194	3544.500	LSE	08:03:29
466	3545.500	LSE	08:03:24
680	3544.500	CHIX	08:03:02
482	3545.000	LSE	08:03:02
559	3545.000	LSE	08:02:50
332	3544.000	LSE	08:02:01
190	3544.000	LSE	08:02:01
205	3544.000	CHIX	08:02:01
117	3544.000	CHIX	08:02:01
308	3544.000	CHIX	08:02:01
67	3544.000	CHIX	08:02:01
295	3544.500	LSE	08:02:01
46	3544.500	LSE	08:02:01
178	3544.500	LSE	08:02:01
597	3546.000	BATE	08:01:33
555	3546.500	LSE	08:01:32
608	3547.000	LSE	08:01:27
641	3548.500	LSE	08:01:14
111	3548.500	LSE	08:01:14
508	3550.500	LSE	08:01:10
492	3550.500	LSE	08:01:10

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

POSQBLFXLELFBBE

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53