Transaction in Own Shares

RNS Number : 0079M

British American Tobacco PLC

19 May 2022

 

British American Tobacco p.l.c.

19 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:	18 May 2022
Number of ordinary shares of 25 pence each purchased:	420,000
Highest price paid per share (pence):	3516.00p
Lowest price paid per share (pence):	3480.00p
Volume weighted average price paid per share (pence):	3499.4942p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 186,215,011 of its shares in Treasury. The Company has 2,270,540,723 ordinary s hares 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 May 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

[phone] / 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	18/05/2022	300,000	3,499.3580	LSE
British American Tobacco p.l.c.	GB0002875804	18/05/2022	80,000	3,499.7533	CHIX
British American Tobacco p.l.c.	GB0002875804	18/05/2022	40,000	3,499.9981	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
337	3480.500	LSE	16:24:08
200	3480.500	LSE	16:23:54
118	3480.500	LSE	16:23:54
206	3480.500	LSE	16:23:54
471	3481.000	LSE	16:23:19
128	3481.500	LSE	16:23:06
200	3481.500	LSE	16:23:06
114	3481.500	LSE	16:23:06
197	3482.000	LSE	16:22:50
206	3482.000	LSE	16:22:50
200	3482.000	LSE	16:22:50
258	3482.000	CHIX	16:22:50
229	3482.000	CHIX	16:22:50
229	3482.000	CHIX	16:22:50
622	3482.000	BATE	16:22:50
383	3482.500	LSE	16:22:33
61	3482.500	LSE	16:22:32
100	3482.500	LSE	16:22:32
569	3482.500	LSE	16:22:27
42	3482.500	LSE	16:22:27
595	3480.000	CHIX	16:21:35
542	3480.500	LSE	16:21:34
133	3483.500	LSE	16:21:06
206	3483.500	LSE	16:21:06
197	3483.500	LSE	16:21:06
511	3483.500	LSE	16:21:06
200	3484.500	LSE	16:20:36
138	3484.500	LSE	16:20:36
206	3484.500	LSE	16:20:36
114	3485.500	LSE	16:20:27
419	3485.500	LSE	16:20:27
492	3487.500	LSE	16:20:03
588	3487.500	CHIX	16:20:03
181	3487.500	LSE	16:19:42
200	3487.500	LSE	16:19:42
207	3487.500	LSE	16:19:42
229	3489.000	LSE	16:19:08
216	3489.000	LSE	16:19:08
105	3489.500	LSE	16:18:57
129	3489.500	LSE	16:18:57
11	3489.500	LSE	16:18:55
309	3489.500	LSE	16:18:55
210	3490.000	BATE	16:18:22
468	3490.000	BATE	16:18:22
644	3490.000	LSE	16:18:22
76	3490.000	CHIX	16:18:22
514	3490.000	CHIX	16:18:10
30	3490.000	CHIX	16:18:10
11	3490.000	CHIX	16:18:10
515	3490.500	LSE	16:17:39
269	3490.500	LSE	16:17:12
235	3490.500	LSE	16:17:12
500	3492.500	LSE	16:16:33
182	3493.500	CHIX	16:16:15
300	3493.500	CHIX	16:16:15
105	3493.500	CHIX	16:16:15
288	3493.500	LSE	16:16:15
206	3493.500	LSE	16:16:15
151	3493.500	LSE	16:16:15
513	3493.500	LSE	16:16:15
527	3494.500	LSE	16:15:07
91	3494.500	LSE	16:14:34
197	3494.500	LSE	16:14:34
206	3494.500	LSE	16:14:34
216	3494.500	LSE	16:14:34
415	3494.500	BATE	16:14:34
170	3494.500	BATE	16:14:34
33	3494.500	LSE	16:14:34
263	3494.500	LSE	16:14:34
8	3494.500	BATE	16:14:34
9	3494.500	BATE	16:14:34
7	3494.500	BATE	16:14:34
38	3495.000	LSE	16:13:54
200	3495.000	LSE	16:13:54
206	3495.000	LSE	16:13:54
481	3495.000	LSE	16:13:54
55	3494.500	BATE	16:13:54
24	3494.500	CHIX	16:13:27
657	3494.500	CHIX	16:13:27
505	3494.000	LSE	16:12:09
179	3494.500	LSE	16:12:09
318	3494.500	LSE	16:12:09
463	3495.000	LSE	16:11:43
519	3495.000	LSE	16:11:43
604	3495.000	CHIX	16:11:43
272	3495.000	LSE	16:11:36
269	3495.000	LSE	16:10:06
250	3495.000	LSE	16:10:06
160	3494.500	LSE	16:10:00
335	3494.500	LSE	16:10:00
595	3495.000	BATE	16:09:05
74	3495.500	LSE	16:09:04
98	3495.500	LSE	16:09:04
271	3495.500	LSE	16:09:04
244	3495.500	LSE	16:09:04
200	3495.500	LSE	16:09:04
100	3495.500	LSE	16:09:04
100	3495.500	LSE	16:09:04
37	3495.500	LSE	16:09:04
539	3496.000	LSE	16:08:45
515	3496.000	LSE	16:08:45
113	3496.000	CHIX	16:08:45
548	3496.000	CHIX	16:08:45
246	3495.000	LSE	16:06:45
210	3495.000	LSE	16:06:45
130	3495.000	LSE	16:06:45
200	3495.000	LSE	16:06:45
129	3495.000	LSE	16:06:45
19	3495.000	LSE	16:06:12
513	3495.000	LSE	16:06:12
19	3495.000	LSE	16:06:12
567	3495.500	LSE	16:06:12
95	3495.500	LSE	16:06:12
374	3496.000	CHIX	16:05:51
290	3496.000	CHIX	16:05:50
46	3496.000	CHIX	16:05:49
18	3496.000	BATE	16:05:49
163	3496.000	BATE	16:05:49
100	3496.000	CHIX	16:05:49
8	3496.000	BATE	16:05:49
246	3496.000	CHIX	16:05:49
84	3496.000	CHIX	16:05:49
392	3496.000	BATE	16:05:49
13	3496.000	CHIX	16:05:49
24	3496.000	BATE	16:05:49
169	3496.000	CHIX	16:05:49
36	3496.000	LSE	16:05:49
419	3496.000	LSE	16:05:49
100	3496.000	BATE	16:05:49
492	3496.500	LSE	16:05:24
300	3496.500	LSE	16:05:24
100	3496.500	LSE	16:05:24
100	3496.500	LSE	16:05:24
100	3496.500	LSE	16:05:21
86	3495.500	LSE	16:03:58
100	3495.500	LSE	16:03:58
152	3495.500	LSE	16:03:51
398	3495.000	LSE	16:03:26
87	3495.000	LSE	16:03:24
526	3498.000	LSE	16:02:55
466	3498.500	LSE	16:02:50
73	3498.500	LSE	16:02:50
20	3498.500	LSE	16:02:42
620	3498.500	LSE	16:02:42
498	3497.500	LSE	16:01:47
612	3498.000	LSE	16:01:45
268	3498.000	CHIX	16:01:45
427	3498.000	CHIX	16:01:45
255	3498.000	LSE	16:01:06
219	3498.000	LSE	16:01:06
514	3498.000	LSE	16:00:26
9	3498.000	LSE	16:00:26
337	3498.500	CHIX	16:00:26
671	3498.500	BATE	16:00:26
483	3498.500	LSE	16:00:26
274	3498.500	CHIX	16:00:26
324	3498.000	LSE	15:59:30
118	3498.000	LSE	15:59:30
90	3497.500	LSE	15:59:30
118	3497.500	LSE	15:59:30
197	3497.500	LSE	15:59:30
66	3497.500	LSE	15:59:30
261	3498.000	LSE	15:59:30
16	3498.000	LSE	15:59:30
206	3498.000	LSE	15:59:30
206	3498.000	LSE	15:59:19
202	3498.000	LSE	15:59:19
752	3498.000	LSE	15:59:19
422	3497.500	LSE	15:58:37
116	3497.500	LSE	15:58:37
490	3495.500	LSE	15:57:35
639	3495.500	CHIX	15:57:35
530	3495.500	LSE	15:57:05
508	3496.000	LSE	15:57:02
476	3496.000	LSE	15:57:02
611	3495.500	CHIX	15:55:57
546	3495.500	LSE	15:55:57
510	3496.000	LSE	15:55:54
520	3496.000	LSE	15:55:54
10	3496.000	BATE	15:55:54
595	3496.000	BATE	15:55:54
14	3496.500	LSE	15:55:43
447	3494.500	LSE	15:54:43
43	3494.500	LSE	15:54:43
461	3495.000	LSE	15:54:22
567	3495.500	CHIX	15:53:52
65	3495.500	CHIX	15:53:52
312	3495.500	LSE	15:53:40
446	3496.000	LSE	15:53:29
100	3495.500	LSE	15:53:20
100	3495.500	LSE	15:53:20
537	3495.500	LSE	15:52:28
270	3496.000	LSE	15:52:15
230	3496.000	LSE	15:52:01
253	3496.000	LSE	15:52:01
13	3496.000	BATE	15:52:01
594	3496.000	BATE	15:52:01
14	3496.000	BATE	15:52:01
110	3496.500	LSE	15:51:55
197	3496.500	LSE	15:51:55
206	3496.500	LSE	15:51:55
20	3494.500	BATE	15:50:55
210	3495.000	LSE	15:50:38
37	3495.000	LSE	15:50:38
100	3495.000	LSE	15:50:36
100	3495.000	LSE	15:50:36
81	3495.000	LSE	15:50:36
232	3495.500	CHIX	15:50:29
19	3495.500	CHIX	15:50:29
200	3495.500	CHIX	15:50:29
180	3495.500	LSE	15:50:29
364	3495.500	LSE	15:50:29
33	3495.500	CHIX	15:50:29
38	3495.500	CHIX	15:50:29
160	3495.500	CHIX	15:50:29
335	3496.000	LSE	15:50:12
125	3496.000	LSE	15:50:12
60	3495.500	LSE	15:49:27
281	3495.500	LSE	15:49:25
48	3495.500	LSE	15:49:25
102	3495.500	LSE	15:49:25
542	3495.500	LSE	15:48:49
511	3495.000	LSE	15:47:51
18	3495.000	LSE	15:47:51
551	3495.500	LSE	15:47:49
232	3495.500	CHIX	15:47:49
385	3495.500	CHIX	15:47:49
472	3496.000	LSE	15:46:51
78	3496.000	LSE	15:46:51
200	3496.500	LSE	15:46:48
173	3496.500	LSE	15:46:48
200	3496.500	LSE	15:46:48
541	3495.000	LSE	15:45:39
497	3495.000	BATE	15:45:39
11	3495.000	BATE	15:45:39
202	3495.000	BATE	15:45:39
68	3495.000	LSE	15:45:00
200	3495.000	LSE	15:45:00
197	3495.000	LSE	15:45:00
535	3495.000	LSE	15:45:00
694	3495.000	CHIX	15:45:00
190	3495.000	LSE	15:44:33
478	3495.000	LSE	15:44:33
147	3495.000	LSE	15:44:21
100	3495.000	LSE	15:44:17
100	3495.000	LSE	15:44:17
6	3495.000	LSE	15:44:17
206	3495.000	LSE	15:43:21
197	3495.000	LSE	15:43:21
506	3495.000	LSE	15:43:21
519	3495.500	LSE	15:42:43
416	3495.500	CHIX	15:42:43
19	3495.500	CHIX	15:42:11
174	3495.500	LSE	15:42:11
239	3495.500	CHIX	15:42:11
133	3495.500	LSE	15:42:11
34	3495.500	LSE	15:42:07
134	3495.500	LSE	15:42:07
10	3495.500	LSE	15:42:07
478	3495.500	LSE	15:41:39
299	3495.500	LSE	15:41:10
154	3495.500	LSE	15:41:10
528	3495.500	LSE	15:40:47
469	3495.500	LSE	15:40:11
45	3495.500	LSE	15:40:11
23	3495.500	LSE	15:40:11
139	3496.000	CHIX	15:40:01
626	3496.000	BATE	15:40:01
508	3496.000	CHIX	15:40:01
505	3496.000	LSE	15:40:01
535	3496.000	LSE	15:39:28
46	3496.000	LSE	15:38:44
45	3496.000	LSE	15:38:44
253	3496.000	LSE	15:38:44
123	3496.000	LSE	15:38:44
49	3496.500	LSE	15:38:30
503	3496.500	LSE	15:38:30
538	3496.500	LSE	15:38:30
634	3496.500	CHIX	15:38:30
65	3496.500	LSE	15:37:15
197	3496.500	LSE	15:37:15
206	3496.500	LSE	15:37:15
550	3496.500	LSE	15:37:00
238	3494.500	LSE	15:36:02
307	3494.500	LSE	15:36:02
446	3494.500	LSE	15:35:37
503	3494.500	LSE	15:35:37
19	3495.000	LSE	15:35:20
462	3495.000	LSE	15:35:20
492	3495.000	LSE	15:34:42
642	3495.000	BATE	15:34:42
239	3495.000	CHIX	15:34:42
431	3495.000	CHIX	15:34:42
534	3495.500	LSE	15:34:21
328	3495.500	LSE	15:34:01
184	3495.500	LSE	15:34:01
337	3496.000	LSE	15:33:59
491	3495.500	LSE	15:33:12
467	3496.000	LSE	15:32:24
487	3496.500	LSE	15:32:19
705	3496.500	CHIX	15:32:19
123	3496.000	LSE	15:31:26
344	3496.000	LSE	15:31:26
478	3496.000	LSE	15:31:26
5	3496.000	LSE	15:31:26
182	3495.000	LSE	15:31:03
206	3495.000	LSE	15:31:03
114	3495.000	LSE	15:31:03
488	3495.000	LSE	15:31:03
473	3495.000	LSE	15:30:05
455	3495.500	LSE	15:30:04
4	3495.500	LSE	15:30:04
577	3495.500	BATE	15:30:04
646	3495.000	CHIX	15:29:25
11	3495.500	LSE	15:29:18
505	3495.500	LSE	15:29:18
24	3495.500	LSE	15:29:10
409	3495.500	LSE	15:29:10
32	3495.000	LSE	15:29:02
100	3495.000	LSE	15:29:02
501	3495.000	LSE	15:28:27
552	3495.500	LSE	15:28:22
189	3495.500	LSE	15:27:23
130	3495.500	LSE	15:27:23
189	3495.500	LSE	15:27:23
42	3495.500	LSE	15:27:22
660	3496.000	CHIX	15:26:40
100	3496.000	LSE	15:26:31
100	3496.000	LSE	15:26:31
200	3496.000	LSE	15:26:31
97	3496.000	LSE	15:26:31
43	3496.000	LSE	15:26:31
497	3495.000	LSE	15:26:04
420	3496.000	LSE	15:25:59
51	3496.000	LSE	15:25:59
351	3495.500	BATE	15:25:29
23	3495.500	BATE	15:25:29
500	3495.500	LSE	15:25:29
4	3495.500	LSE	15:25:29
207	3495.500	BATE	15:25:21
472	3496.000	LSE	15:25:13
12	3495.000	LSE	15:24:22
200	3495.000	LSE	15:24:22
100	3495.000	LSE	15:24:22
100	3495.000	LSE	15:24:22
146	3495.000	LSE	15:24:22
73	3495.000	LSE	15:24:22
100	3495.000	LSE	15:24:22
37	3495.000	LSE	15:24:22
195	3495.000	LSE	15:23:58
444	3495.500	CHIX	15:23:58
12	3495.500	CHIX	15:23:55
217	3495.500	CHIX	15:23:49
25	3495.500	CHIX	15:23:49
459	3495.500	LSE	15:23:48
460	3495.500	LSE	15:23:33
314	3495.500	LSE	15:23:33
145	3495.500	LSE	15:23:06
528	3496.500	LSE	15:22:11
448	3497.000	LSE	15:22:02
200	3497.500	LSE	15:21:40
511	3497.500	LSE	15:21:40
506	3497.500	LSE	15:21:30
538	3497.500	LSE	15:21:30
688	3497.500	CHIX	15:21:30
316	3497.500	BATE	15:21:30
100	3497.500	BATE	15:21:24
100	3497.500	BATE	15:21:23
100	3497.500	BATE	15:21:22
36	3497.500	LSE	15:20:53
463	3497.500	LSE	15:20:53
455	3495.000	LSE	15:20:23
261	3495.000	LSE	15:20:23
212	3495.000	LSE	15:20:23
479	3494.500	LSE	15:19:02
507	3495.500	LSE	15:18:55
603	3495.500	CHIX	15:18:55
459	3495.500	LSE	15:18:34
489	3495.500	LSE	15:17:42
477	3494.500	LSE	15:17:18
621	3495.000	BATE	15:17:07
517	3495.000	LSE	15:17:07
273	3495.000	LSE	15:16:21
502	3495.000	LSE	15:16:21
9	3495.000	LSE	15:16:21
652	3495.000	CHIX	15:16:21
463	3494.500	LSE	15:15:26
209	3495.000	LSE	15:15:25
336	3495.000	LSE	15:15:25
544	3493.500	LSE	15:14:50
519	3494.500	LSE	15:14:02
513	3495.500	LSE	15:13:56
549	3494.500	LSE	15:13:18
680	3494.500	CHIX	15:13:18
206	3496.000	LSE	15:12:59
250	3496.000	LSE	15:12:59
533	3496.000	LSE	15:12:59
520	3495.000	LSE	15:12:04
63	3495.000	BATE	15:12:04
600	3495.000	BATE	15:12:04
452	3495.500	LSE	15:11:59
206	3495.500	LSE	15:11:21
77	3495.500	LSE	15:11:21
197	3495.500	LSE	15:11:21
492	3495.500	LSE	15:11:21
13	3495.500	LSE	15:11:19
31	3495.000	BATE	15:11:05
117	3495.500	LSE	15:11:05
353	3495.500	LSE	15:11:05
447	3495.500	LSE	15:11:05
621	3495.500	CHIX	15:11:05
477	3493.000	LSE	15:10:02
245	3493.500	LSE	15:10:00
230	3493.500	LSE	15:10:00
470	3493.500	LSE	15:10:00
16	3493.000	LSE	15:09:37
179	3493.000	LSE	15:09:37
272	3493.000	CHIX	15:09:37
1	3493.000	CHIX	15:09:37
152	3493.000	CHIX	15:09:37
472	3493.000	LSE	15:09:37
222	3493.000	CHIX	15:09:37
11	3490.500	LSE	15:08:56
26	3490.500	CHIX	15:08:56
100	3490.500	LSE	15:08:56
49	3490.500	LSE	15:08:56
112	3493.000	LSE	15:07:41
420	3493.000	LSE	15:07:41
340	3492.000	LSE	15:07:24
110	3493.500	LSE	15:07:12
300	3493.500	LSE	15:07:00
107	3493.500	LSE	15:07:00
459	3493.500	LSE	15:06:41
531	3494.000	LSE	15:06:34
509	3493.500	LSE	15:06:19
363	3494.000	LSE	15:06:14
80	3494.000	LSE	15:06:14
667	3494.000	CHIX	15:06:14
454	3494.500	LSE	15:05:48
705	3494.500	BATE	15:05:11
109	3495.000	LSE	15:04:46
12	3495.000	LSE	15:04:46
67	3495.000	LSE	15:04:44
40	3495.000	LSE	15:04:44
27	3495.000	LSE	15:04:44
100	3495.000	LSE	15:04:44
100	3495.000	LSE	15:04:44
27	3495.000	LSE	15:04:44
6	3495.000	LSE	15:04:44
3	3495.000	LSE	15:04:44
499	3495.500	LSE	15:04:31
670	3495.500	CHIX	15:04:31
750	3495.500	LSE	15:04:31
569	3496.000	LSE	15:04:31
15	3496.000	LSE	15:04:31
444	3496.000	LSE	15:04:31
136	3494.000	CHIX	15:03:32
645	3494.000	LSE	15:03:28
22	3494.000	CHIX	15:03:28
41	3494.000	CHIX	15:03:28
446	3493.000	LSE	15:02:49
497	3493.000	BATE	15:02:05
115	3493.000	BATE	15:02:05
513	3493.000	LSE	15:02:05
116	3494.000	LSE	15:01:15
429	3494.000	LSE	15:01:15
589	3494.000	CHIX	15:01:15
461	3495.000	LSE	15:01:02
443	3495.500	LSE	15:01:01
10	3495.500	LSE	15:01:01
474	3494.500	LSE	15:00:27
144	3495.000	CHIX	15:00:10
150	3495.000	CHIX	15:00:10
255	3495.000	CHIX	15:00:10
449	3495.000	LSE	15:00:10
67	3495.000	CHIX	15:00:10
58	3495.500	LSE	14:59:58
12	3495.500	LSE	14:59:58
210	3495.500	LSE	14:59:58
197	3495.500	LSE	14:59:58
517	3495.500	LSE	14:59:58
187	3493.000	LSE	14:58:57
296	3493.000	LSE	14:58:57
249	3494.000	LSE	14:58:41
208	3494.000	LSE	14:58:41
76	3494.000	LSE	14:58:41
625	3494.500	LSE	14:58:36
419	3495.500	LSE	14:58:33
117	3495.500	LSE	14:58:33
160	3495.500	CHIX	14:58:33
276	3495.500	CHIX	14:58:33
250	3495.500	BATE	14:58:33
74	3495.500	BATE	14:58:33
141	3495.500	CHIX	14:58:33
297	3495.500	BATE	14:58:31
351	3494.500	LSE	14:57:32
110	3494.500	LSE	14:57:32
78	3495.000	LSE	14:57:30
374	3495.000	LSE	14:57:30
224	3494.500	LSE	14:57:02
200	3494.500	LSE	14:57:00
100	3494.500	LSE	14:57:00
35	3494.500	LSE	14:57:00
375	3494.500	LSE	14:57:00
135	3494.500	LSE	14:57:00
289	3494.500	LSE	14:57:00
153	3494.500	LSE	14:57:00
513	3495.000	LSE	14:56:04
1017	3494.500	LSE	14:55:54
640	3494.500	CHIX	14:55:54
519	3491.500	LSE	14:54:04
620	3491.500	CHIX	14:53:44
476	3492.500	LSE	14:53:19
49	3492.500	LSE	14:53:19
16	3493.000	BATE	14:53:18
26	3493.000	BATE	14:53:18
22	3493.000	BATE	14:53:18
20	3493.000	BATE	14:53:18
451	3493.000	LSE	14:53:18
604	3493.000	BATE	14:53:18
107	3494.000	LSE	14:52:31
200	3494.000	LSE	14:52:31
206	3494.000	LSE	14:52:31
494	3495.000	LSE	14:52:09
522	3497.500	LSE	14:51:45
24	3497.500	LSE	14:51:45
584	3497.500	CHIX	14:51:45
507	3498.500	LSE	14:51:35
545	3498.000	LSE	14:51:08
11	3498.000	LSE	14:50:48
537	3498.000	LSE	14:50:48
470	3498.500	LSE	14:50:45
31	3498.500	LSE	14:50:45
33	3499.000	LSE	14:50:32
516	3499.000	LSE	14:50:32
537	3499.500	LSE	14:50:11
542	3499.000	CHIX	14:49:40
121	3499.000	CHIX	14:49:38
15	3499.000	CHIX	14:49:38
442	3499.500	LSE	14:49:38
596	3498.500	BATE	14:49:15
459	3498.500	LSE	14:49:15
13	3498.500	BATE	14:49:15
537	3498.000	LSE	14:48:28
10	3498.000	LSE	14:48:28
477	3498.500	LSE	14:48:17
535	3499.000	LSE	14:48:15
635	3499.000	CHIX	14:48:15
473	3499.500	LSE	14:48:04
11	3499.500	LSE	14:48:04
12	3498.500	LSE	14:47:42
473	3498.500	LSE	14:47:42
19	3498.500	LSE	14:47:25
475	3499.000	LSE	14:47:25
859	3500.000	LSE	14:47:06
586	3500.000	CHIX	14:47:06
131	3500.000	BATE	14:47:06
505	3500.000	BATE	14:47:06
114	3500.500	LSE	14:47:00
206	3500.500	LSE	14:47:00
200	3500.500	LSE	14:47:00
468	3500.500	LSE	14:46:56
534	3498.500	LSE	14:45:10
64	3499.000	LSE	14:45:03
430	3499.000	LSE	14:45:03
467	3499.500	LSE	14:45:03
454	3499.500	LSE	14:45:03
603	3499.500	CHIX	14:45:03
97	3499.500	LSE	14:44:37
210	3499.500	LSE	14:44:37
6	3499.500	LSE	14:44:37
100	3499.500	LSE	14:44:37
94	3499.500	LSE	14:44:37
6	3499.500	LSE	14:44:37
539	3501.000	LSE	14:43:42
427	3501.000	LSE	14:43:42
197	3501.000	LSE	14:43:42
514	3501.000	LSE	14:43:42
473	3501.000	LSE	14:43:42
576	3501.000	CHIX	14:43:42
514	3501.500	LSE	14:43:40
68	3499.500	BATE	14:42:39
51	3499.500	BATE	14:42:37
392	3499.500	BATE	14:42:37
150	3499.500	BATE	14:42:37
463	3499.500	LSE	14:42:37
200	3501.500	LSE	14:41:45
114	3501.500	LSE	14:41:45
200	3501.500	LSE	14:41:45
391	3502.000	LSE	14:41:45
100	3502.000	LSE	14:41:45
665	3502.000	CHIX	14:41:45
15	3502.500	LSE	14:41:38
12	3502.500	LSE	14:41:38
37	3502.500	LSE	14:41:38
450	3502.500	LSE	14:41:38
452	3502.500	LSE	14:41:38
547	3503.000	LSE	14:41:36
501	3499.500	LSE	14:40:56
7	3499.500	BATE	14:40:56
26	3499.500	BATE	14:40:56
33	3499.500	BATE	14:40:56
100	3499.500	BATE	14:40:56
8	3499.500	BATE	14:40:56
8	3499.500	BATE	14:40:56
96	3499.500	BATE	14:40:56
282	3499.500	LSE	14:40:03
200	3499.500	LSE	14:40:03
454	3499.500	LSE	14:40:03
535	3500.000	CHIX	14:40:03
39	3500.000	CHIX	14:40:02
367	3500.000	LSE	14:40:02
100	3500.000	LSE	14:40:02
480	3501.500	LSE	14:39:34
150	3503.000	LSE	14:39:05
53	3503.000	LSE	14:39:05
150	3503.000	LSE	14:39:05
114	3503.000	LSE	14:39:05
235	3503.000	LSE	14:39:05
60	3503.000	LSE	14:39:02
235	3503.000	LSE	14:39:02
476	3504.000	CHIX	14:38:53
230	3504.000	CHIX	14:38:53
246	3504.000	LSE	14:38:45
18	3504.000	LSE	14:38:45
10	3504.000	LSE	14:38:45
231	3504.000	LSE	14:38:45
108	3505.500	LSE	14:38:15
97	3505.500	LSE	14:38:15
164	3505.500	LSE	14:38:11
158	3505.500	LSE	14:38:11
544	3505.500	LSE	14:38:11
418	3505.500	BATE	14:38:11
80	3505.500	BATE	14:38:11
100	3505.500	BATE	14:38:08
448	3506.000	LSE	14:38:03
3	3506.000	LSE	14:38:02
752	3504.500	LSE	14:37:44
599	3504.500	CHIX	14:37:44
220	3505.000	LSE	14:37:38
200	3505.000	LSE	14:37:38
181	3505.000	LSE	14:37:23
232	3505.000	LSE	14:37:23
33	3505.000	LSE	14:37:23
41	3505.000	LSE	14:37:23
13	3505.000	LSE	14:37:23
11	3505.000	LSE	14:37:23
441	3505.000	LSE	14:37:23
56	3503.000	CHIX	14:36:47
11	3503.000	CHIX	14:36:47
157	3503.000	CHIX	14:36:47
303	3503.000	LSE	14:36:47
145	3503.000	LSE	14:36:47
16	3502.000	CHIX	14:36:25
48	3502.000	CHIX	14:36:25
445	3502.000	LSE	14:36:22
41	3502.000	CHIX	14:36:22
154	3502.000	CHIX	14:36:22
5	3502.500	CHIX	14:36:10
6	3502.500	CHIX	14:36:10
416	3502.000	LSE	14:35:58
165	3502.000	LSE	14:35:58
12	3502.000	LSE	14:35:51
74	3502.500	LSE	14:35:48
366	3502.500	LSE	14:35:48
96	3502.500	LSE	14:35:48
684	3502.500	CHIX	14:35:48
699	3502.500	BATE	14:35:48
820	3502.500	LSE	14:35:48
155	3502.500	LSE	14:35:48
431	3499.000	LSE	14:34:40
110	3499.000	LSE	14:34:40
26	3500.000	LSE	14:34:07
158	3500.000	LSE	14:34:07
164	3500.000	LSE	14:34:07
114	3500.000	LSE	14:34:07
523	3500.000	LSE	14:34:07
499	3501.000	LSE	14:34:00
640	3501.000	CHIX	14:34:00
486	3501.500	LSE	14:33:47
113	3502.000	LSE	14:33:08
31	3502.000	LSE	14:33:08
324	3502.000	LSE	14:33:08
123	3503.000	LSE	14:33:04
125	3503.000	LSE	14:33:04
292	3503.000	LSE	14:33:04
170	3503.000	LSE	14:33:04
669	3503.000	BATE	14:33:04
371	3503.000	LSE	14:33:02
615	3503.500	CHIX	14:33:02
527	3503.500	LSE	14:33:02
400	3504.000	LSE	14:33:01
472	3504.000	LSE	14:33:01
51	3502.000	CHIX	14:32:30
428	3501.500	LSE	14:32:18
114	3501.500	LSE	14:32:18
550	3502.500	LSE	14:31:59
179	3504.500	LSE	14:31:43
63	3504.500	LSE	14:31:43
280	3504.500	LSE	14:31:43
465	3505.000	LSE	14:31:43
512	3506.000	LSE	14:31:42
593	3506.000	CHIX	14:31:42
506	3507.500	LSE	14:31:10
545	3508.500	LSE	14:31:10
27	3509.000	LSE	14:31:02
200	3509.000	LSE	14:31:02
164	3509.000	LSE	14:31:02
158	3509.000	LSE	14:31:02
192	3509.000	LSE	14:31:02
346	3509.000	LSE	14:31:02
640	3509.500	CHIX	14:31:02
700	3509.500	CHIX	14:30:44
242	3509.500	BATE	14:30:41
590	3509.500	LSE	14:30:41
532	3509.500	LSE	14:30:41
427	3509.500	BATE	14:30:41
377	3510.500	LSE	14:30:24
155	3510.500	LSE	14:30:24
497	3510.500	LSE	14:30:24
67	3508.500	LSE	14:29:40
540	3508.500	LSE	14:29:40
535	3508.500	LSE	14:29:40
76	3509.000	BATE	14:29:40
25	3509.000	BATE	14:29:40
436	3509.000	BATE	14:29:40
711	3509.000	CHIX	14:29:40
35	3509.000	BATE	14:29:40
68	3509.000	BATE	14:29:40
26	3509.000	BATE	14:29:40
4	3509.000	BATE	14:29:40
507	3509.500	LSE	14:29:40
476	3509.500	LSE	14:29:40
497	3509.500	LSE	14:29:40
359	3510.000	LSE	14:29:37
53	3510.000	LSE	14:29:30
112	3510.000	LSE	14:29:30
27	3509.500	LSE	14:29:30
229	3509.000	LSE	14:28:29
122	3509.000	LSE	14:28:29
383	3506.000	LSE	14:26:59
745	3506.000	LSE	14:26:59
743	3506.500	LSE	14:26:08
571	3506.500	CHIX	14:26:08
498	3505.500	LSE	14:22:53
588	3505.500	BATE	14:22:53
10	3506.000	LSE	14:22:50
11	3506.000	LSE	14:22:50
443	3506.000	LSE	14:22:50
491	3505.500	LSE	14:21:31
633	3505.500	CHIX	14:21:31
470	3506.500	LSE	14:19:22
51	3508.000	LSE	14:18:37
476	3508.000	LSE	14:18:37
514	3507.500	LSE	14:16:42
200	3508.500	LSE	14:16:02
158	3508.500	LSE	14:16:02
179	3508.500	LSE	14:16:02
463	3508.500	LSE	14:16:02
636	3508.500	CHIX	14:16:02
219	3507.000	LSE	14:14:45
245	3507.000	LSE	14:14:45
487	3505.500	LSE	14:13:04
517	3506.000	LSE	14:12:34
512	3505.500	LSE	14:11:31
576	3505.500	CHIX	14:11:31
673	3505.500	BATE	14:11:31
513	3504.000	LSE	14:09:24
479	3504.500	LSE	14:09:24
40	3504.500	BATE	14:09:24
14	3504.500	BATE	14:09:24
597	3504.500	BATE	14:09:24
267	3504.000	LSE	14:08:28
12	3504.000	LSE	14:08:08
225	3504.000	LSE	14:08:08
82	3503.500	CHIX	14:07:00
664	3503.500	LSE	14:07:00
515	3503.500	CHIX	14:07:00
1065	3503.500	LSE	14:07:00
455	3503.500	LSE	14:06:25
439	3500.000	CHIX	14:01:32
458	3499.500	LSE	14:00:38
444	3500.000	LSE	14:00:06
138	3501.000	LSE	13:58:31
211	3501.000	LSE	13:58:31
200	3501.000	LSE	13:58:31
548	3501.000	LSE	13:58:31
571	3501.000	CHIX	13:56:38
300	3501.000	LSE	13:55:54
240	3501.000	LSE	13:55:54
94	3501.000	LSE	13:55:54
453	3501.000	LSE	13:55:54
707	3501.500	LSE	13:55:35
481	3499.000	LSE	13:52:01
650	3499.000	CHIX	13:52:01
548	3501.000	LSE	13:51:01
652	3501.000	BATE	13:51:01
503	3498.000	LSE	13:49:04
464	3498.500	LSE	13:49:04
478	3499.000	LSE	13:49:00
31	3499.000	LSE	13:48:42
151	3499.500	LSE	13:45:38
180	3499.500	LSE	13:45:38
200	3499.500	LSE	13:45:38
661	3499.500	CHIX	13:45:38
190	3499.500	LSE	13:45:38
17	3499.500	CHIX	13:45:38
346	3499.500	LSE	13:45:38
277	3499.500	LSE	13:42:56
223	3499.500	LSE	13:42:56
490	3500.000	LSE	13:41:51
467	3500.000	LSE	13:41:51
574	3500.000	CHIX	13:41:51
298	3502.500	BATE	13:39:48
349	3502.500	BATE	13:39:48
289	3502.500	LSE	13:39:14
220	3502.500	LSE	13:39:14
22	3502.500	BATE	13:39:14
531	3502.500	LSE	13:38:53
62	3500.000	LSE	13:35:59
200	3500.000	LSE	13:35:59
211	3500.000	LSE	13:35:59
18	3500.000	LSE	13:35:59
219	3500.000	LSE	13:35:59
230	3500.000	LSE	13:35:59
486	3500.000	LSE	13:35:59
595	3500.000	LSE	13:35:59
181	3500.000	LSE	13:35:59
604	3500.000	CHIX	13:35:59
292	3500.000	LSE	13:35:55
53	3500.000	CHIX	13:35:45
505	3499.500	LSE	13:33:11
547	3500.000	LSE	13:32:04
542	3500.000	LSE	13:32:04
633	3500.000	BATE	13:32:04
608	3500.000	CHIX	13:32:04
284	3500.500	LSE	13:31:56
284	3500.500	LSE	13:31:55
546	3499.500	LSE	13:26:36
485	3500.000	LSE	13:25:52
17	3500.000	LSE	13:25:52
678	3500.500	CHIX	13:25:52
443	3501.000	LSE	13:24:04
36	3501.000	LSE	13:23:21
471	3501.000	LSE	13:23:21
305	3502.000	LSE	13:23:02
366	3502.000	LSE	13:23:02
468	3499.000	LSE	13:18:53
12	3499.000	LSE	13:18:53
515	3499.500	LSE	13:18:53
624	3499.500	CHIX	13:18:53
3	3500.000	BATE	13:17:07
573	3500.000	CHIX	13:17:07
611	3500.000	BATE	13:17:07
540	3500.000	LSE	13:17:07
392	3499.500	LSE	13:11:02
98	3499.500	LSE	13:11:02
166	3502.000	LSE	13:09:07
200	3502.000	LSE	13:09:07
168	3502.000	LSE	13:09:07
471	3502.000	LSE	13:09:07
499	3500.000	LSE	13:06:32
451	3499.000	LSE	13:05:15
98	3499.500	LSE	13:05:02
297	3499.500	LSE	13:05:02
75	3499.500	LSE	13:05:02
45	3499.500	LSE	13:05:02
148	3500.000	CHIX	13:05:02
475	3500.000	CHIX	13:05:02
425	3499.500	LSE	13:03:22
20	3499.500	LSE	13:03:22
75	3499.500	LSE	13:03:22
490	3498.500	LSE	13:00:35
641	3498.500	BATE	13:00:35
227	3499.000	LSE	12:58:07
230	3499.000	LSE	12:58:07
548	3499.500	LSE	12:55:41
682	3499.500	CHIX	12:55:41
489	3501.500	LSE	12:52:43
451	3502.000	LSE	12:52:40
582	3502.500	LSE	12:52:30
108	3502.500	LSE	12:52:30
633	3502.500	CHIX	12:52:30
543	3499.000	LSE	12:46:08
3	3499.000	LSE	12:46:08
477	3499.000	LSE	12:46:08
678	3499.000	BATE	12:46:08
443	3498.000	LSE	12:43:27
596	3499.000	CHIX	12:41:23
548	3499.000	LSE	12:41:23
485	3498.000	LSE	12:40:04
529	3498.000	LSE	12:37:44
529	3498.500	LSE	12:36:48
187	3499.000	LSE	12:34:01
143	3499.000	LSE	12:34:01
111	3499.000	LSE	12:34:01
696	3499.000	CHIX	12:34:01
441	3499.000	LSE	12:33:04
476	3498.500	LSE	12:30:19
597	3498.500	BATE	12:30:19
110	3499.000	LSE	12:29:30
413	3499.000	LSE	12:29:30
487	3498.500	LSE	12:26:39
458	3499.000	LSE	12:25:59
4	3499.000	LSE	12:25:59
167	3499.000	CHIX	12:25:09
333	3499.000	CHIX	12:25:09
100	3499.000	CHIX	12:25:09
209	3499.000	LSE	12:25:09
14	3499.000	LSE	12:25:09
319	3499.000	LSE	12:25:09
474	3499.500	LSE	12:23:27
22	3499.500	LSE	12:23:27
444	3499.500	LSE	12:19:29
516	3499.500	CHIX	12:18:29
301	3499.500	BATE	12:18:29
75	3499.500	CHIX	12:18:29
252	3499.500	BATE	12:18:29
152	3499.500	LSE	12:18:29
28	3499.500	BATE	12:18:29
389	3499.500	LSE	12:18:29
1	3499.500	LSE	12:18:29
510	3499.500	LSE	12:17:09
196	3499.500	LSE	12:16:10
344	3499.500	LSE	12:16:10
157	3497.500	LSE	12:12:06
317	3497.500	LSE	12:12:06
32	3497.500	LSE	12:12:06
25	3497.500	LSE	12:12:06
651	3498.500	CHIX	12:12:05
457	3498.500	LSE	12:12:05
474	3498.000	LSE	12:07:49
18	3498.000	LSE	12:07:49
441	3498.500	LSE	12:05:21
22	3498.500	LSE	12:05:21
273	3499.000	LSE	12:05:04
617	3499.000	CHIX	12:05:04
227	3499.000	LSE	12:05:04
11	3498.000	LSE	12:02:25
452	3498.000	BATE	12:02:25
135	3498.000	BATE	12:02:25
512	3498.000	LSE	12:02:25
300	3498.500	LSE	12:02:16
167	3498.500	LSE	12:02:16
14	3498.000	LSE	12:00:00
200	3498.000	LSE	12:00:00
31	3497.500	LSE	12:00:00
200	3497.500	LSE	12:00:00
526	3498.000	LSE	12:00:00
82	3498.000	LSE	12:00:00
109	3498.000	CHIX	12:00:00
520	3498.000	CHIX	12:00:00
394	3498.000	LSE	11:58:15
453	3498.500	LSE	11:57:19
90	3498.500	LSE	11:53:45
416	3498.500	LSE	11:53:45
22	3498.500	LSE	11:53:45
549	3499.000	LSE	11:53:45
624	3499.000	CHIX	11:53:45
118	3496.500	LSE	11:49:38
210	3496.500	LSE	11:49:38
210	3496.500	LSE	11:49:38
531	3496.500	LSE	11:49:38
81	3496.500	BATE	11:49:38
627	3496.500	BATE	11:49:38
520	3496.500	LSE	11:49:38
475	3496.500	LSE	11:49:38
52	3497.000	LSE	11:48:45
449	3497.000	LSE	11:45:08
571	3497.000	CHIX	11:45:08
16	3496.000	LSE	11:43:10
490	3496.000	LSE	11:43:10
77	3496.500	LSE	11:39:57
444	3496.500	LSE	11:39:57
510	3497.500	LSE	11:37:27
707	3497.500	CHIX	11:37:27
78	3498.000	LSE	11:36:34
299	3498.500	LSE	11:36:34
199	3498.500	LSE	11:36:34
230	3498.500	BATE	11:33:36
351	3498.500	BATE	11:33:36
27	3498.500	BATE	11:33:30
466	3498.500	LSE	11:32:41
84	3498.500	LSE	11:32:41
143	3498.000	LSE	11:30:07
128	3498.000	LSE	11:30:07
232	3498.000	LSE	11:30:07
103	3498.000	LSE	11:30:07
200	3498.000	LSE	11:30:07
180	3498.000	LSE	11:30:07
468	3498.500	LSE	11:30:07
491	3498.500	LSE	11:30:07
124	3498.500	LSE	11:30:07
142	3498.500	CHIX	11:30:07
476	3498.500	CHIX	11:30:07
614	3499.500	LSE	11:26:30
70	3499.000	BATE	11:24:15
47	3499.000	BATE	11:24:15
140	3499.000	CHIX	11:24:15
538	3499.000	LSE	11:24:15
216	3499.000	BATE	11:24:15
474	3499.000	LSE	11:24:15
537	3499.000	CHIX	11:24:15
263	3499.000	BATE	11:24:15
467	3499.000	LSE	11:21:06
146	3498.500	LSE	11:19:15
472	3499.000	LSE	11:18:59
446	3499.500	LSE	11:17:42
451	3499.500	LSE	11:17:42
665	3499.500	CHIX	11:17:42
260	3499.000	LSE	11:10:43
200	3499.000	LSE	11:10:43
374	3499.500	LSE	11:09:19
109	3499.500	LSE	11:09:19
480	3500.000	LSE	11:09:11
597	3502.000	CHIX	11:09:11
586	3501.500	BATE	11:09:11
460	3502.000	LSE	11:09:11
449	3503.500	LSE	11:06:00
549	3504.500	LSE	11:05:21
469	3502.000	LSE	11:03:00
640	3502.000	CHIX	11:02:05
606	3502.000	LSE	11:02:05
36	3502.500	LSE	11:01:35
49	3502.500	LSE	11:01:35
36	3502.500	LSE	11:01:35
292	3501.000	BATE	10:57:55
545	3501.000	LSE	10:57:55
251	3501.000	BATE	10:57:18
29	3501.000	BATE	10:57:12
511	3501.500	LSE	10:57:12
619	3501.500	CHIX	10:57:12
478	3500.500	LSE	10:54:09
482	3503.000	LSE	10:52:51
473	3503.000	LSE	10:51:17
444	3503.500	LSE	10:51:00
541	3506.000	LSE	10:47:31
620	3506.500	CHIX	10:47:29
542	3509.500	LSE	10:45:07
527	3509.500	LSE	10:45:07
491	3505.000	LSE	10:43:07
535	3505.500	LSE	10:40:54
484	3506.500	LSE	10:40:53
451	3506.500	CHIX	10:40:53
87	3506.500	CHIX	10:40:33
89	3507.000	BATE	10:40:33
592	3507.000	BATE	10:40:33
495	3507.000	LSE	10:40:33
115	3506.500	CHIX	10:40:33
527	3507.500	LSE	10:37:23
623	3507.000	LSE	10:36:49
304	3507.000	CHIX	10:36:49
53	3507.000	CHIX	10:36:49
219	3507.000	CHIX	10:36:49
450	3502.000	LSE	10:32:57
363	3503.500	LSE	10:31:09
140	3503.500	LSE	10:31:09
492	3500.000	LSE	10:28:15
321	3501.000	LSE	10:28:15
196	3501.000	LSE	10:28:15
461	3501.000	LSE	10:28:15
669	3501.000	CHIX	10:28:15
155	3503.000	LSE	10:24:44
305	3503.000	LSE	10:24:44
511	3504.000	LSE	10:24:41
446	3505.000	LSE	10:23:43
19	3505.000	LSE	10:23:43
712	3504.500	BATE	10:23:43
518	3505.500	LSE	10:21:03
484	3506.000	LSE	10:20:21
608	3506.000	CHIX	10:20:21
517	3506.000	LSE	10:19:04
32	3506.000	LSE	10:18:22
507	3506.000	LSE	10:17:00
442	3507.500	LSE	10:15:46
572	3508.000	CHIX	10:15:02
543	3508.000	LSE	10:15:02
346	3506.500	BATE	10:14:07
61	3506.500	LSE	10:14:07
279	3506.500	BATE	10:14:07
272	3506.500	LSE	10:14:07
10	3506.500	BATE	10:14:07
347	3506.500	LSE	10:14:07
23	3505.000	LSE	10:12:01
62	3505.000	LSE	10:12:01
397	3505.000	LSE	10:12:01
46	3505.000	LSE	10:12:01
48	3505.000	LSE	10:12:01
242	3505.500	CHIX	10:12:01
355	3505.500	CHIX	10:12:01
519	3501.000	LSE	10:08:04
523	3500.500	LSE	10:06:06
524	3501.000	LSE	10:06:06
540	3501.500	LSE	10:05:06
148	3501.500	CHIX	10:05:06
20	3501.500	CHIX	10:05:06
431	3501.500	CHIX	10:05:06
468	3499.500	LSE	10:02:18
36	3500.000	LSE	10:02:06
89	3500.000	LSE	10:02:06
178	3500.000	LSE	10:02:06
57	3500.000	LSE	10:02:06
125	3500.000	LSE	10:02:06
188	3500.000	LSE	10:01:09
374	3500.000	LSE	10:01:09
554	3500.000	BATE	10:01:09
23	3500.000	BATE	10:01:09
43	3500.000	BATE	10:01:09
550	3500.000	LSE	09:59:51
711	3500.000	LSE	09:59:51
297	3500.500	CHIX	09:59:51
410	3500.500	CHIX	09:59:51
500	3499.000	LSE	09:53:31
523	3499.500	LSE	09:51:54
633	3499.500	CHIX	09:50:45
443	3500.000	LSE	09:49:27
469	3500.500	LSE	09:48:43
490	3501.500	LSE	09:48:05
26	3501.500	LSE	09:47:54
245	3501.000	LSE	09:47:27
84	3502.000	BATE	09:46:58
135	3502.000	BATE	09:46:58
17	3502.000	BATE	09:46:54
425	3502.000	BATE	09:46:54
662	3502.500	LSE	09:46:54
515	3503.000	LSE	09:46:45
526	3498.500	LSE	09:43:47
686	3499.000	LSE	09:43:07
345	3499.000	LSE	09:43:06
104	3499.000	LSE	09:43:06
491	3499.000	CHIX	09:43:06
212	3499.000	CHIX	09:43:06
148	3499.000	LSE	09:40:23
228	3499.000	LSE	09:40:23
128	3499.000	LSE	09:40:23
456	3498.000	LSE	09:38:01
82	3498.000	CHIX	09:38:01
10	3498.000	CHIX	09:37:44
518	3499.000	LSE	09:36:59
485	3499.000	LSE	09:36:48
572	3499.500	LSE	09:36:42
558	3498.000	CHIX	09:34:52
541	3498.500	LSE	09:32:54
159	3499.000	LSE	09:32:48
336	3499.000	LSE	09:32:48
544	3499.500	LSE	09:32:39
616	3499.500	BATE	09:32:39
455	3499.500	LSE	09:32:39
463	3499.500	LSE	09:30:42
600	3500.000	CHIX	09:30:00
559	3500.500	LSE	09:27:25
622	3500.500	CHIX	09:27:25
64	3500.500	CHIX	09:27:25
240	3498.500	LSE	09:26:00
28	3498.500	CHIX	09:26:00
10	3498.500	CHIX	09:26:00
222	3498.500	LSE	09:26:00
541	3498.500	LSE	09:22:55
51	3498.500	BATE	09:22:55
598	3498.500	BATE	09:22:55
445	3499.000	LSE	09:20:56
538	3499.000	LSE	09:19:31
503	3500.000	LSE	09:18:16
444	3501.000	LSE	09:17:23
591	3501.000	CHIX	09:17:23
482	3499.500	LSE	09:15:02
526	3500.500	LSE	09:14:58
486	3499.000	LSE	09:13:42
190	3499.500	LSE	09:11:53
20	3499.500	LSE	09:11:53
180	3499.500	LSE	09:11:53
223	3499.500	LSE	09:11:53
479	3499.500	BATE	09:11:53
51	3499.500	BATE	09:11:53
610	3500.000	LSE	09:11:53
155	3500.000	LSE	09:11:53
509	3500.000	CHIX	09:11:53
139	3500.000	CHIX	09:11:53
20	3499.500	BATE	09:10:46
65	3499.500	BATE	09:10:46
493	3499.500	LSE	09:09:02
15	3499.500	LSE	09:09:02
512	3500.000	LSE	09:08:58
27	3500.000	LSE	09:08:58
120	3500.000	LSE	09:08:58
190	3500.000	CHIX	09:08:58
184	3500.000	CHIX	09:08:58
37	3500.000	CHIX	09:08:58
180	3500.000	CHIX	09:08:58
376	3500.000	LSE	09:08:28
374	3499.000	LSE	09:07:02
166	3499.000	LSE	09:07:02
139	3498.000	LSE	09:05:00
50	3498.000	LSE	09:04:43
34	3498.000	LSE	09:04:43
321	3498.000	LSE	09:04:43
567	3498.000	CHIX	09:03:55
16	3498.000	CHIX	09:03:35
480	3498.500	LSE	09:03:06
59	3498.500	LSE	09:03:06
493	3498.500	LSE	09:02:35
476	3501.000	LSE	09:02:00
504	3501.500	LSE	09:01:59
479	3502.000	BATE	09:01:58
30	3502.000	BATE	09:01:58
43	3502.000	CHIX	09:01:58
143	3502.000	BATE	09:01:58
52	3502.000	CHIX	09:01:58
522	3502.000	CHIX	09:01:58
460	3502.000	LSE	09:01:58
523	3502.000	LSE	09:00:55
19	3502.000	LSE	09:00:55
96	3500.000	LSE	08:57:47
414	3500.000	LSE	08:57:47
458	3504.500	LSE	08:56:11
490	3505.500	LSE	08:54:42
444	3505.500	LSE	08:54:42
462	3506.000	LSE	08:54:04
8	3506.500	LSE	08:53:58
193	3506.500	LSE	08:53:58
366	3506.500	LSE	08:53:58
604	3508.000	CHIX	08:53:58
466	3508.000	LSE	08:53:58
638	3508.000	BATE	08:53:58
70	3508.000	LSE	08:53:58
207	3504.500	LSE	08:50:35
249	3504.500	LSE	08:50:35
472	3503.500	LSE	08:49:15
64	3504.000	LSE	08:49:09
478	3504.000	LSE	08:49:09
525	3504.500	LSE	08:49:09
310	3504.500	CHIX	08:49:09
268	3504.500	CHIX	08:49:09
777	3505.000	LSE	08:48:45
527	3504.500	LSE	08:48:11
483	3504.500	LSE	08:47:35
535	3504.000	LSE	08:46:52
356	3504.500	LSE	08:46:51
89	3504.500	LSE	08:46:51
469	3505.000	LSE	08:46:16
620	3505.500	CHIX	08:44:35
83	3505.500	LSE	08:43:29
228	3505.500	LSE	08:43:29
146	3505.500	LSE	08:43:28
350	3506.500	BATE	08:43:28
120	3506.500	BATE	08:43:28
162	3508.000	LSE	08:42:44
152	3508.000	LSE	08:42:44
200	3508.000	LSE	08:42:44
40	3508.000	LSE	08:42:44
151	3508.000	LSE	08:42:44
200	3508.000	LSE	08:42:44
152	3508.000	LSE	08:42:44
28	3508.000	LSE	08:42:44
598	3508.000	LSE	08:42:44
193	3508.000	LSE	08:42:44
95	3506.500	LSE	08:42:10
14	3506.500	LSE	08:41:59
16	3506.500	BATE	08:41:59
199	3506.500	BATE	08:41:59
82	3506.500	LSE	08:41:50
91	3503.500	CHIX	08:39:15
261	3503.500	CHIX	08:39:15
540	3503.500	LSE	08:39:15
282	3503.500	CHIX	08:39:15
255	3503.000	LSE	08:37:44
254	3503.000	LSE	08:37:30
172	3504.000	LSE	08:36:35
47	3504.000	LSE	08:36:32
300	3504.000	LSE	08:36:30
28	3504.000	LSE	08:36:30
508	3504.500	LSE	08:36:30
537	3504.500	LSE	08:36:30
999	3505.000	LSE	08:35:51
40	3505.000	CHIX	08:35:51
600	3505.000	CHIX	08:35:51
506	3499.500	LSE	08:34:03
479	3500.500	LSE	08:33:11
206	3503.500	LSE	08:31:58
302	3503.500	LSE	08:31:58
261	3504.500	LSE	08:31:56
106	3504.500	LSE	08:31:56
120	3504.500	LSE	08:31:52
56	3505.000	CHIX	08:31:21
97	3505.000	CHIX	08:31:18
271	3505.000	LSE	08:31:16
596	3505.000	BATE	08:31:16
417	3505.000	CHIX	08:31:15
6	3505.000	BATE	08:31:15
254	3505.000	LSE	08:31:15
343	3499.500	LSE	08:28:35
167	3499.500	LSE	08:28:35
455	3501.000	LSE	08:28:29
7	3501.000	LSE	08:28:29
600	3501.000	CHIX	08:28:29
479	3501.500	LSE	08:28:07
451	3498.500	LSE	08:26:15
496	3501.500	LSE	08:25:02
485	3500.500	LSE	08:23:54
142	3500.500	LSE	08:23:18
200	3500.500	LSE	08:23:18
99	3500.000	LSE	08:23:18
102	3500.000	LSE	08:23:18
697	3500.000	BATE	08:23:18
465	3500.500	CHIX	08:23:18
477	3500.500	LSE	08:23:18
166	3500.500	CHIX	08:22:55
451	3505.500	LSE	08:21:27
504	3506.000	LSE	08:21:10
517	3506.000	LSE	08:20:45
322	3506.500	LSE	08:20:42
169	3506.500	LSE	08:20:42
12	3506.500	LSE	08:20:42
540	3503.500	CHIX	08:19:34
574	3503.500	BATE	08:19:34
137	3503.500	CHIX	08:19:34
491	3503.500	LSE	08:19:34
521	3503.500	LSE	08:19:34
512	3500.000	LSE	08:18:12
211	3500.000	LSE	08:18:12
535	3495.000	LSE	08:16:14
230	3495.500	CHIX	08:16:14
307	3495.500	CHIX	08:16:14
120	3495.500	CHIX	08:16:14
499	3494.500	LSE	08:15:08
527	3497.500	LSE	08:14:48
530	3499.000	LSE	08:14:27
19	3499.500	LSE	08:14:22
399	3499.500	LSE	08:14:22
127	3499.500	LSE	08:14:20
488	3500.500	LSE	08:13:35
112	3500.500	CHIX	08:13:35
485	3500.500	CHIX	08:13:35
416	3502.000	LSE	08:12:25
81	3502.000	LSE	08:12:25
227	3507.500	LSE	08:11:02
110	3507.500	LSE	08:11:02
190	3507.500	LSE	08:11:02
468	3509.500	LSE	08:10:49
43	3509.500	LSE	08:10:49
22	3510.500	LSE	08:10:46
466	3510.500	LSE	08:10:46
508	3510.500	LSE	08:10:29
462	3513.000	LSE	08:10:14
549	3515.000	BATE	08:09:57
98	3515.000	BATE	08:09:57
528	3516.000	LSE	08:09:57
659	3516.000	CHIX	08:09:57
134	3512.000	CHIX	08:08:43
514	3512.000	CHIX	08:08:43
448	3512.000	LSE	08:08:43
77	3508.500	CHIX	08:07:18
600	3508.500	CHIX	08:07:18
546	3509.000	LSE	08:07:14
553	3506.500	LSE	08:05:39
458	3507.000	BATE	08:05:39
103	3507.000	BATE	08:05:39
224	3507.000	LSE	08:05:38
14	3507.000	BATE	08:05:38
459	3507.000	LSE	08:05:38
13	3507.000	BATE	08:05:38
262	3507.000	LSE	08:05:38
11	3507.000	BATE	08:05:38
31	3507.000	BATE	08:05:38
528	3507.500	LSE	08:05:37
224	3504.500	CHIX	08:04:12
480	3505.500	LSE	08:04:08
272	3505.500	LSE	08:04:08
218	3505.500	LSE	08:04:08
347	3507.000	LSE	08:02:54
155	3507.000	LSE	08:02:54
464	3508.000	LSE	08:02:20
445	3509.000	LSE	08:02:14
604	3511.000	CHIX	08:02:11
174	3509.000	BATE	08:01:00
542	3508.500	LSE	08:01:00
470	3509.000	LSE	08:01:00
515	3509.000	BATE	08:01:00
609	3509.000	CHIX	08:00:40
467	3509.500	LSE	08:00:40

 

END

 

 

POSQVLFFLELFBBB