Transaction in Own Shares

RNS Number : 1292F

British American Tobacco PLC

03 November 2022

British American Tobacco p.l.c.

03 November 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:	02 November 2022
Number of ordinary shares of 25 pence each purchased:	549,407
Highest price paid per share (pence):	3399.00p
Lowest price paid per share (pence):	3272.00p
Volume weighted average price paid per share (pence):	3300.7231p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 215,471,108 of its shares in Treasury. The Company has 2,241,392,476 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 02 November 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

+44 (0) 20 7845 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	02/11/2022	278,240	3,300.6899	LSE
British American Tobacco p.l.c.	GB0002875804	02/11/2022	107,437	3,300.1682	CHIX
British American Tobacco p.l.c.	GB0002875804	02/11/2022	163,730	3,301.1437	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
133	3,282.00	BATE	16:29:39
141	3,282.00	BATE	16:29:38
82	3,282.00	BATE	16:29:38
108	3,282.00	BATE	16:29:38
3	3,282.00	BATE	16:29:38
108	3,282.00	LSE	16:29:38
94	3,282.00	LSE	16:29:38
330	3,282.00	LSE	16:29:30
320	3,282.50	LSE	16:29:24
561	3,281.50	LSE	16:29:20
282	3,281.50	LSE	16:29:13
159	3,281.50	LSE	16:29:13
332	3,281.00	LSE	16:29:13
915	3,281.50	BATE	16:29:08
597	3,281.50	LSE	16:29:07
591	3,281.50	LSE	16:29:06
577	3,281.50	LSE	16:29:06
473	3,281.50	LSE	16:29:05
321	3,281.50	LSE	16:29:05
328	3,281.50	LSE	16:29:05
597	3,281.50	LSE	16:29:05
473	3,281.50	LSE	16:29:05
368	3,281.50	LSE	16:28:58
287	3,281.50	LSE	16:28:58
301	3,281.50	LSE	16:28:58
148	3,282.00	LSE	16:28:56
78	3,282.00	LSE	16:28:54
160	3,282.00	LSE	16:28:50
173	3,282.00	LSE	16:28:50
72	3,282.00	LSE	16:28:49
318	3,282.00	LSE	16:28:45
170	3,282.00	LSE	16:28:44
227	3,282.00	LSE	16:28:44
326	3,282.50	BATE	16:28:38
91	3,282.50	BATE	16:28:38
22	3,282.50	BATE	16:28:38
4	3,282.00	LSE	16:28:35
172	3,282.00	CHIX	16:28:35
336	3,282.00	LSE	16:28:35
85	3,282.50	LSE	16:28:32
436	3,282.50	LSE	16:28:32
292	3,282.50	LSE	16:28:32
366	3,282.00	LSE	16:28:32
306	3,282.50	LSE	16:28:29
122	3,283.00	CHIX	16:28:29
36	3,283.00	CHIX	16:28:29
230	3,283.00	CHIX	16:28:29
120	3,282.50	LSE	16:28:14
77	3,282.50	LSE	16:28:14
626	3,283.00	CHIX	16:28:11
114	3,283.00	BATE	16:28:11
338	3,283.00	BATE	16:28:11
325	3,283.00	LSE	16:28:10
468	3,283.00	CHIX	16:28:10
428	3,283.50	LSE	16:27:57
428	3,283.50	LSE	16:27:57
340	3,283.50	LSE	16:27:57
164	3,283.50	LSE	16:27:57
273	3,283.00	LSE	16:27:53
40	3,283.50	LSE	16:27:53
426	3,283.50	LSE	16:27:52
115	3,283.50	LSE	16:27:52
446	3,283.50	BATE	16:27:50
473	3,283.50	LSE	16:27:40
408	3,284.00	LSE	16:27:40
310	3,284.00	LSE	16:27:40
61	3,284.50	LSE	16:27:37
294	3,284.50	LSE	16:27:37
106	3,284.50	LSE	16:27:37
61	3,284.50	LSE	16:27:37
182	3,284.50	LSE	16:27:37
572	3,284.50	LSE	16:27:37
25	3,284.50	LSE	16:27:37
326	3,284.50	LSE	16:27:34
304	3,284.50	LSE	16:27:34
92	3,284.50	LSE	16:27:34
66	3,284.50	LSE	16:27:31
265	3,284.50	LSE	16:27:31
637	3,284.50	LSE	16:27:29
284	3,284.50	LSE	16:27:29
523	3,284.50	BATE	16:27:29
64	3,285.00	LSE	16:27:22
200	3,285.00	LSE	16:27:22
273	3,284.50	LSE	16:27:21
340	3,284.50	LSE	16:27:21
150	3,285.00	CHIX	16:27:18
89	3,285.00	CHIX	16:27:18
164	3,285.00	CHIX	16:27:17
7	3,285.00	BATE	16:27:17
86	3,285.00	CHIX	16:27:17
183	3,285.00	LSE	16:27:17
111	3,285.00	LSE	16:27:17
428	3,285.00	BATE	16:27:17
412	3,285.00	BATE	16:27:17
495	3,285.50	LSE	16:27:15
32	3,285.50	LSE	16:27:15
474	3,285.00	BATE	16:27:15
343	3,286.00	LSE	16:27:14
199	3,286.00	LSE	16:27:14
198	3,286.00	LSE	16:27:14
262	3,286.00	LSE	16:27:14
160	3,285.50	LSE	16:27:14
198	3,286.00	LSE	16:27:14
278	3,286.00	LSE	16:27:14
38	3,286.00	LSE	16:27:14
14	3,286.00	LSE	16:27:14
12	3,285.00	LSE	16:27:13
51	3,285.00	LSE	16:27:01
98	3,285.00	LSE	16:27:00
285	3,285.00	LSE	16:27:00
158	3,285.00	LSE	16:27:00
254	3,285.00	LSE	16:27:00
695	3,284.50	BATE	16:27:00
428	3,284.50	CHIX	16:27:00
263	3,285.00	LSE	16:27:00
80	3,285.00	LSE	16:27:00
432	3,285.00	LSE	16:27:00
275	3,285.00	LSE	16:27:00
340	3,285.50	LSE	16:26:59
19	3,285.50	LSE	16:26:58
88	3,285.00	LSE	16:26:58
1	3,285.00	LSE	16:26:57
6	3,285.00	LSE	16:26:57
11	3,285.00	LSE	16:26:57
23	3,285.00	LSE	16:26:57
45	3,285.00	LSE	16:26:57
94	3,285.00	LSE	16:26:57
174	3,285.00	LSE	16:26:57
18	3,285.00	LSE	16:26:57
390	3,285.00	LSE	16:26:57
375	3,285.00	LSE	16:26:57
754	3,284.50	LSE	16:26:45
316	3,284.50	LSE	16:26:45
773	3,284.50	LSE	16:26:45
386	3,284.50	LSE	16:26:45
332	3,284.50	LSE	16:26:45
313	3,284.50	CHIX	16:26:41
115	3,284.00	LSE	16:26:38
183	3,284.00	LSE	16:26:31
443	3,284.00	LSE	16:26:31
309	3,284.00	LSE	16:26:31
158	3,284.50	LSE	16:26:23
159	3,284.50	LSE	16:26:23
12	3,284.50	LSE	16:26:23
37	3,284.50	LSE	16:26:23
255	3,284.50	LSE	16:26:23
1009	3,284.00	LSE	16:26:22
61	3,283.50	CHIX	16:26:22
77	3,283.50	BATE	16:26:22
160	3,283.00	LSE	16:26:06
178	3,283.00	BATE	16:26:06
28	3,283.50	LSE	16:26:03
11	3,283.50	LSE	16:26:02
18	3,283.50	LSE	16:26:02
79	3,283.50	LSE	16:26:02
278	3,283.50	LSE	16:26:02
19	3,283.50	LSE	16:26:02
140	3,283.50	LSE	16:26:02
150	3,283.50	LSE	16:26:02
168	3,283.50	LSE	16:26:01
158	3,283.50	LSE	16:25:56
42	3,283.50	LSE	16:25:50
102	3,283.50	LSE	16:25:49
108	3,283.50	LSE	16:25:49
98	3,283.50	LSE	16:25:49
37	3,283.50	LSE	16:25:49
143	3,283.50	LSE	16:25:49
233	3,283.50	LSE	16:25:49
307	3,283.50	LSE	16:25:49
313	3,283.50	LSE	16:25:49
396	3,283.50	CHIX	16:25:49
394	3,283.50	BATE	16:25:49
53	3,283.50	BATE	16:25:49
159	3,284.00	LSE	16:25:39
124	3,284.00	LSE	16:25:39
158	3,284.00	LSE	16:25:39
110	3,283.50	LSE	16:25:25
450	3,283.00	LSE	16:25:16
287	3,283.00	LSE	16:25:16
447	3,283.00	BATE	16:25:16
300	3,283.50	CHIX	16:25:15
290	3,283.50	LSE	16:25:15
442	3,283.50	CHIX	16:25:15
360	3,283.50	LSE	16:25:12
300	3,283.50	LSE	16:24:31
402	3,283.50	CHIX	16:24:31
316	3,284.00	LSE	16:24:21
418	3,284.00	BATE	16:24:21
1	3,284.00	LSE	16:24:08
3	3,284.00	LSE	16:24:08
8	3,284.00	LSE	16:24:08
26	3,284.00	LSE	16:24:04
42	3,284.00	LSE	16:24:04
66	3,284.00	LSE	16:24:04
103	3,284.00	LSE	16:24:04
1	3,284.00	LSE	16:24:04
3	3,284.00	LSE	16:24:04
6	3,284.00	LSE	16:24:04
8	3,284.00	LSE	16:24:04
13	3,284.00	LSE	16:24:04
21	3,284.00	LSE	16:24:04
45	3,284.00	LSE	16:24:02
68	3,284.00	LSE	16:24:02
236	3,284.00	LSE	16:24:02
300	3,283.50	LSE	16:23:52
445	3,283.50	CHIX	16:23:52
323	3,284.00	LSE	16:23:42
467	3,284.50	BATE	16:23:38
285	3,284.50	LSE	16:23:38
65	3,284.50	BATE	16:23:38
546	3,284.50	CHIX	16:23:38
792	3,285.00	LSE	16:23:37
110	3,285.00	LSE	16:23:36
158	3,285.00	LSE	16:23:36
203	3,284.50	BATE	16:23:36
162	3,284.50	BATE	16:23:36
434	3,284.50	BATE	16:23:36
37	3,285.00	LSE	16:23:32
33	3,285.00	LSE	16:23:32
30	3,285.00	LSE	16:23:21
158	3,285.00	LSE	16:23:20
13	3,285.00	BATE	16:23:20
318	3,285.00	LSE	16:23:20
400	3,285.00	BATE	16:23:20
751	3,285.00	CHIX	16:23:20
31	3,285.00	CHIX	16:23:20
86	3,284.50	CHIX	16:23:02
102	3,284.50	LSE	16:23:02
25	3,284.50	LSE	16:22:48
42	3,284.50	LSE	16:22:35
122	3,284.50	LSE	16:22:35
99	3,284.50	LSE	16:22:34
76	3,284.50	LSE	16:22:34
51	3,284.50	LSE	16:22:34
27	3,284.50	LSE	16:22:28
312	3,284.50	LSE	16:22:26
30	3,284.50	LSE	16:22:23
90	3,284.50	LSE	16:22:23
18	3,284.50	BATE	16:22:23
470	3,284.50	BATE	16:22:23
158	3,282.00	LSE	16:21:48
100	3,282.00	LSE	16:21:48
341	3,282.00	LSE	16:21:48
310	3,282.00	LSE	16:21:48
79	3,282.00	LSE	16:21:41
158	3,282.00	LSE	16:21:41
173	3,282.00	LSE	16:21:41
38	3,282.00	LSE	16:21:41
187	3,282.00	LSE	16:21:41
47	3,282.00	LSE	16:21:28
158	3,282.00	LSE	16:21:28
153	3,282.00	LSE	16:21:28
313	3,280.50	LSE	16:20:28
478	3,280.50	BATE	16:20:28
454	3,280.50	CHIX	16:20:28
159	3,281.00	LSE	16:20:28
50	3,281.00	LSE	16:20:28
313	3,281.00	LSE	16:20:28
483	3,281.00	LSE	16:20:17
48	3,281.00	BATE	16:19:41
464	3,281.00	BATE	16:19:41
53	3,281.00	BATE	16:19:39
337	3,281.00	LSE	16:19:26
355	3,281.50	LSE	16:19:18
490	3,281.50	CHIX	16:19:18
323	3,282.00	LSE	16:19:18
296	3,282.50	LSE	16:19:18
441	3,282.50	CHIX	16:19:18
286	3,283.00	LSE	16:19:12
413	3,283.00	BATE	16:19:12
283	3,283.00	CHIX	16:19:12
112	3,283.00	BATE	16:19:12
158	3,283.00	BATE	16:19:12
114	3,283.00	CHIX	16:19:06
91	3,283.00	BATE	16:19:05
35	3,283.00	BATE	16:19:00
78	3,283.00	BATE	16:19:00
464	3,283.00	CHIX	16:18:13
443	3,283.00	BATE	16:18:13
2	3,283.00	BATE	16:18:12
451	3,284.00	BATE	16:17:37
437	3,284.00	CHIX	16:17:37
331	3,284.00	LSE	16:17:37
278	3,284.00	LSE	16:17:37
185	3,284.50	BATE	16:16:59
87	3,284.50	LSE	16:16:39
228	3,284.50	LSE	16:16:39
87	3,284.50	LSE	16:16:39
465	3,284.00	CHIX	16:16:39
549	3,284.50	LSE	16:16:39
618	3,284.50	BATE	16:16:39
316	3,284.50	LSE	16:16:39
446	3,284.50	LSE	16:16:39
314	3,284.50	LSE	16:16:39
190	3,284.50	BATE	16:16:39
263	3,284.50	BATE	16:16:39
362	3,284.50	BATE	16:16:39
120	3,284.50	BATE	16:16:39
331	3,284.50	LSE	16:16:12
446	3,284.50	BATE	16:16:12
117	3,284.50	BATE	16:16:02
19	3,284.50	BATE	16:16:02
97	3,283.50	LSE	16:15:38
210	3,283.50	LSE	16:15:38
76	3,283.50	BATE	16:15:38
394	3,283.50	BATE	16:15:38
68	3,284.00	BATE	16:15:35
77	3,284.00	BATE	16:15:35
100	3,284.00	BATE	16:15:35
116	3,284.00	BATE	16:15:28
42	3,282.00	CHIX	16:15:20
386	3,282.00	CHIX	16:15:20
87	3,281.50	CHIX	16:14:53
409	3,281.50	CHIX	16:14:53
280	3,281.00	BATE	16:14:41
130	3,280.50	LSE	16:14:22
422	3,280.50	BATE	16:14:22
100	3,280.00	LSE	16:14:16
118	3,280.00	LSE	16:14:16
10	3,280.00	CHIX	16:14:16
282	3,280.00	LSE	16:14:16
109	3,280.00	BATE	16:14:16
39	3,280.00	BATE	16:14:13
428	3,280.50	LSE	16:13:34
53	3,280.50	LSE	16:13:34
492	3,280.50	CHIX	16:13:34
26	3,280.50	LSE	16:13:22
23	3,280.50	BATE	16:13:22
83	3,280.50	BATE	16:13:22
61	3,280.50	LSE	16:13:22
220	3,280.00	LSE	16:13:06
150	3,280.00	LSE	16:13:00
388	3,279.50	LSE	16:12:20
303	3,279.50	BATE	16:12:20
439	3,279.50	CHIX	16:12:20
10	3,279.50	BATE	16:12:20
8	3,279.50	CHIX	16:12:20
159	3,279.50	BATE	16:12:20
436	3,279.50	BATE	16:12:20
324	3,280.00	LSE	16:11:52
499	3,280.00	BATE	16:11:52
337	3,280.50	LSE	16:11:21
221	3,280.50	BATE	16:11:21
226	3,280.50	BATE	16:11:21
401	3,280.50	CHIX	16:11:21
65	3,280.50	BATE	16:11:21
285	3,280.50	LSE	16:10:31
469	3,280.50	CHIX	16:10:31
502	3,281.00	LSE	16:10:31
249	3,281.00	LSE	16:10:31
91	3,281.00	LSE	16:10:30
411	3,281.00	LSE	16:10:30
184	3,281.00	LSE	16:10:30
496	3,281.00	BATE	16:10:30
424	3,282.00	LSE	16:10:27
221	3,282.00	LSE	16:10:27
172	3,282.00	LSE	16:10:27
108	3,282.00	LSE	16:10:27
418	3,282.00	CHIX	16:10:27
572	3,282.00	BATE	16:10:27
16	3,282.50	LSE	16:10:24
171	3,282.50	BATE	16:10:24
63	3,282.50	BATE	16:10:24
306	3,282.50	LSE	16:10:24
288	3,282.50	LSE	16:10:24
444	3,282.50	BATE	16:10:24
212	3,283.00	LSE	16:10:23
98	3,283.00	LSE	16:10:23
304	3,282.50	LSE	16:10:23
298	3,282.50	LSE	16:10:23
338	3,282.00	LSE	16:09:58
587	3,282.00	BATE	16:09:58
35	3,282.00	LSE	16:09:34
168	3,282.00	LSE	16:09:34
100	3,282.00	BATE	16:09:34
63	3,282.00	BATE	16:09:34
168	3,282.00	LSE	16:09:31
140	3,282.00	LSE	16:09:31
140	3,282.00	LSE	16:09:31
270	3,282.00	LSE	16:09:31
41	3,282.00	LSE	16:09:28
150	3,282.00	LSE	16:09:28
143	3,282.00	LSE	16:09:28
25	3,281.00	LSE	16:09:06
218	3,280.50	LSE	16:08:51
437	3,279.50	CHIX	16:08:24
42	3,279.50	CHIX	16:08:24
336	3,279.50	LSE	16:08:24
466	3,279.50	BATE	16:08:24
421	3,279.50	CHIX	16:08:24
102	3,280.00	LSE	16:07:56
250	3,280.00	LSE	16:07:56
134	3,280.00	LSE	16:07:56
307	3,280.00	LSE	16:07:56
259	3,280.00	CHIX	16:07:56
493	3,280.00	BATE	16:07:56
101	3,280.00	CHIX	16:07:08
81	3,280.00	CHIX	16:07:08
328	3,279.50	LSE	16:06:46
167	3,280.00	LSE	16:06:38
140	3,280.00	LSE	16:06:38
325	3,280.00	LSE	16:06:38
485	3,280.00	BATE	16:06:38
287	3,280.50	LSE	16:06:35
285	3,280.50	LSE	16:06:35
448	3,280.50	BATE	16:06:35
398	3,280.50	CHIX	16:06:35
175	3,281.00	LSE	16:06:34
135	3,281.00	LSE	16:06:34
27	3,280.50	LSE	16:06:21
27	3,280.50	LSE	16:06:03
140	3,280.50	LSE	16:06:03
134	3,280.50	LSE	16:06:03
449	3,280.00	BATE	16:06:03
480	3,281.00	BATE	16:06:03
282	3,281.00	LSE	16:06:03
483	3,281.00	CHIX	16:06:03
134	3,281.50	LSE	16:05:41
135	3,281.50	LSE	16:05:41
140	3,281.50	LSE	16:05:41
96	3,281.50	LSE	16:05:41
25	3,281.50	LSE	16:05:41
75	3,278.50	CHIX	16:04:50
129	3,278.50	CHIX	16:04:45
198	3,278.50	CHIX	16:04:42
83	3,279.00	LSE	16:04:37
169	3,279.00	LSE	16:04:37
58	3,279.00	LSE	16:04:37
476	3,279.00	CHIX	16:04:37
22	3,279.50	LSE	16:04:36
293	3,279.50	LSE	16:04:36
389	3,279.50	CHIX	16:04:36
433	3,279.50	BATE	16:04:36
90	3,279.50	CHIX	16:04:36
278	3,279.50	LSE	16:04:36
107	3,280.00	LSE	16:04:32
26	3,280.00	LSE	16:04:32
552	3,280.00	CHIX	16:04:10
394	3,280.00	BATE	16:04:10
77	3,280.00	BATE	16:04:10
316	3,280.00	LSE	16:03:52
240	3,280.00	LSE	16:03:34
289	3,280.00	LSE	16:03:34
456	3,280.00	CHIX	16:03:34
508	3,279.50	LSE	16:02:42
490	3,279.50	CHIX	16:02:42
322	3,279.50	BATE	16:02:42
93	3,279.50	BATE	16:02:42
220	3,280.00	LSE	16:02:25
30	3,280.00	LSE	16:01:48
313	3,279.00	LSE	16:00:54
410	3,279.50	BATE	16:00:29
464	3,281.00	CHIX	16:00:11
333	3,281.00	LSE	16:00:11
103	3,281.50	LSE	15:59:55
100	3,281.50	LSE	15:59:55
112	3,281.50	LSE	15:59:55
282	3,282.00	LSE	15:59:44
258	3,282.00	CHIX	15:59:44
156	3,282.00	BATE	15:59:44
238	3,282.00	BATE	15:59:44
152	3,282.00	CHIX	15:59:44
26	3,282.50	LSE	15:59:41
108	3,282.50	LSE	15:59:41
100	3,282.50	LSE	15:59:41
70	3,282.00	BATE	15:59:41
465	3,282.50	CHIX	15:59:32
18	3,283.00	BATE	15:59:31
204	3,283.00	BATE	15:59:31
412	3,283.00	LSE	15:59:31
220	3,283.00	BATE	15:59:31
30	3,282.50	BATE	15:59:20
249	3,283.00	LSE	15:59:00
40	3,283.00	LSE	15:59:00
557	3,283.00	BATE	15:59:00
445	3,283.00	CHIX	15:59:00
106	3,283.50	BATE	15:58:37
302	3,282.50	LSE	15:58:11
464	3,282.50	CHIX	15:58:11
473	3,282.50	BATE	15:58:11
97	3,281.50	BATE	15:57:12
145	3,281.50	BATE	15:57:09
86	3,281.50	BATE	15:57:08
114	3,281.50	BATE	15:57:07
11	3,281.50	BATE	15:57:04
315	3,281.50	CHIX	15:56:49
128	3,281.50	CHIX	15:56:49
324	3,282.00	LSE	15:56:44
404	3,282.00	BATE	15:56:44
481	3,282.00	CHIX	15:56:44
16	3,281.00	CHIX	15:56:17
338	3,281.50	LSE	15:56:04
432	3,281.50	BATE	15:56:04
440	3,281.50	CHIX	15:56:04
282	3,281.50	LSE	15:55:03
307	3,282.00	LSE	15:55:03
302	3,282.50	LSE	15:55:01
415	3,283.00	CHIX	15:55:01
469	3,283.00	BATE	15:55:01
19	3,283.00	BATE	15:55:01
341	3,282.50	LSE	15:54:09
196	3,283.00	CHIX	15:54:09
341	3,283.00	LSE	15:54:09
224	3,283.00	CHIX	15:54:09
55	3,283.00	BATE	15:54:09
357	3,283.00	BATE	15:54:09
2	3,283.00	BATE	15:54:09
403	3,283.50	BATE	15:53:41
10	3,283.50	BATE	15:53:26
83	3,283.00	BATE	15:53:12
48	3,283.00	BATE	15:53:07
469	3,283.50	BATE	15:52:53
459	3,283.50	CHIX	15:52:53
313	3,284.50	LSE	15:52:51
174	3,284.50	BATE	15:52:51
376	3,284.50	CHIX	15:52:51
268	3,284.50	BATE	15:52:51
97	3,284.50	CHIX	15:52:09
10	3,284.50	CHIX	15:52:09
45	3,285.50	LSE	15:51:21
262	3,285.50	LSE	15:51:20
280	3,286.00	LSE	15:51:15
451	3,286.00	CHIX	15:51:15
48	3,286.00	LSE	15:51:08
414	3,286.00	CHIX	15:51:08
466	3,286.00	BATE	15:51:08
300	3,286.50	LSE	15:50:37
198	3,284.50	BATE	15:48:49
192	3,284.50	BATE	15:48:49
410	3,284.50	CHIX	15:48:49
59	3,284.50	BATE	15:48:49
308	3,285.00	LSE	15:48:03
322	3,286.00	LSE	15:47:56
214	3,287.00	LSE	15:47:54
93	3,287.00	LSE	15:47:54
262	3,287.50	LSE	15:47:42
178	3,287.50	LSE	15:47:42
14	3,287.50	LSE	15:47:42
303	3,287.50	BATE	15:47:42
17	3,287.50	BATE	15:47:42
122	3,287.50	BATE	15:47:42
300	3,288.00	LSE	15:47:40
284	3,288.00	LSE	15:47:40
65	3,288.00	BATE	15:47:40
476	3,288.00	CHIX	15:47:40
27	3,288.00	BATE	15:47:40
382	3,288.00	BATE	15:47:40
49	3,288.50	LSE	15:47:37
317	3,285.50	LSE	15:46:47
315	3,286.00	LSE	15:46:45
347	3,284.50	LSE	15:46:03
322	3,284.50	BATE	15:45:58
400	3,284.50	CHIX	15:45:58
35	3284.500	BATE	15:45:58
127	3284.500	BATE	15:45:58
425	3285.000	LSE	15:45:55
212	3284.000	LSE	15:45:17
212	3284.000	LSE	15:45:17
20	3284.000	CHIX	15:45:15
464	3284.000	CHIX	15:45:15
541	3284.000	BATE	15:45:15
557	3284.500	LSE	15:45:15
7	3284.500	CHIX	15:45:15
414	3284.500	CHIX	15:45:15
400	3284.500	BATE	15:45:15
106	3284.500	BATE	15:45:15
52	3284.500	BATE	15:45:15
114	3285.000	BATE	15:45:11
360	3285.000	BATE	15:45:11
205	3285.000	BATE	15:44:59
66	3285.000	LSE	15:44:54
204	3285.000	LSE	15:44:54
67	3284.000	LSE	15:44:45
313	3281.500	LSE	15:44:06
77	3281.500	BATE	15:43:30
141	3281.500	BATE	15:43:30
112	3281.500	BATE	15:43:30
68	3281.500	BATE	15:43:28
536	3281.000	LSE	15:43:01
40	3281.000	BATE	15:43:01
463	3281.000	CHIX	15:43:01
353	3281.000	BATE	15:43:01
4	3281.000	BATE	15:43:01
298	3281.000	LSE	15:43:01
349	3281.000	LSE	15:43:01
284	3281.500	LSE	15:42:36
12	3277.500	BATE	15:40:57
92	3277.500	BATE	15:40:57
20	3277.500	BATE	15:40:57
208	3277.500	BATE	15:40:57
104	3277.500	BATE	15:40:57
322	3277.500	LSE	15:40:56
312	3278.000	LSE	15:40:48
335	3278.500	LSE	15:40:48
46	3278.500	CHIX	15:40:48
456	3278.500	BATE	15:40:48
447	3278.500	CHIX	15:40:46
364	3279.000	LSE	15:40:01
438	3279.000	LSE	15:40:01
169	3278.000	LSE	15:39:29
282	3279.000	LSE	15:39:02
389	3279.000	LSE	15:39:02
119	3279.000	BATE	15:39:02
79	3279.000	BATE	15:39:02
86	3279.000	BATE	15:39:02
40	3279.000	BATE	15:39:02
461	3279.000	CHIX	15:39:02
114	3279.000	BATE	15:39:02
295	3278.000	LSE	15:38:00
475	3278.000	BATE	15:38:00
326	3278.500	LSE	15:38:00
312	3279.000	LSE	15:37:27
489	3279.000	CHIX	15:37:27
95	3279.500	LSE	15:37:12
217	3279.500	LSE	15:37:12
183	3279.500	BATE	15:37:12
203	3279.500	BATE	15:37:12
51	3279.500	LSE	15:37:10
62	3279.500	BATE	15:37:10
290	3278.000	LSE	15:36:26
278	3278.500	LSE	15:36:25
418	3278.500	CHIX	15:36:25
444	3278.500	BATE	15:36:25
440	3279.000	BATE	15:36:22
263	3277.000	LSE	15:35:05
1	3277.000	LSE	15:35:05
40	3277.000	LSE	15:35:05
143	3277.000	LSE	15:35:04
162	3277.000	LSE	15:35:04
291	3277.500	LSE	15:34:54
11	3277.500	LSE	15:34:54
88	3277.500	CHIX	15:34:54
369	3277.500	CHIX	15:34:50
378	3278.000	BATE	15:34:45
36	3278.000	BATE	15:34:45
316	3278.000	LSE	15:34:31
312	3278.500	LSE	15:34:04
409	3279.000	LSE	15:34:04
371	3280.000	LSE	15:33:39
46	3280.000	BATE	15:33:39
420	3280.000	BATE	15:33:39
392	3280.000	CHIX	15:33:06
659	3280.000	LSE	15:33:06
32	3280.000	CHIX	15:33:06
529	3280.500	LSE	15:33:04
178	3280.500	LSE	15:33:04
140	3280.500	LSE	15:33:04
435	3280.500	BATE	15:33:04
285	3281.000	LSE	15:33:01
340	3281.000	LSE	15:32:54
202	3281.000	LSE	15:32:50
114	3281.000	LSE	15:32:50
182	3281.500	LSE	15:32:49
52	3281.500	LSE	15:32:48
112	3281.500	LSE	15:32:47
294	3281.000	LSE	15:32:45
370	3281.000	LSE	15:32:45
340	3281.000	LSE	15:32:45
295	3281.000	LSE	15:32:42
287	3279.000	BATE	15:32:39
313	3279.500	LSE	15:32:38
42	3279.500	LSE	15:32:00
241	3279.500	LSE	15:32:00
377	3279.500	LSE	15:32:00
407	3279.500	BATE	15:32:00
424	3279.500	CHIX	15:32:00
490	3280.000	BATE	15:31:56
213	3280.000	CHIX	15:31:56
259	3280.000	CHIX	15:31:56
441	3280.000	LSE	15:31:56
383	3280.500	LSE	15:31:44
416	3280.500	LSE	15:31:44
487	3280.500	BATE	15:31:44
385	3281.000	LSE	15:31:37
419	3281.000	CHIX	15:31:37
287	3281.000	LSE	15:31:37
48	3281.000	LSE	15:31:37
108	3281.000	LSE	15:31:19
294	3281.000	LSE	15:31:18
116	3279.000	LSE	15:30:48
108	3279.000	LSE	15:30:48
421	3277.000	BATE	15:30:25
763	3277.000	LSE	15:30:25
332	3277.500	LSE	15:30:25
315	3272.000	LSE	15:28:48
341	3272.000	BATE	15:28:48
89	3272.000	BATE	15:28:40
52	3272.000	BATE	15:28:38
123	3272.000	CHIX	15:28:05
336	3272.000	CHIX	15:28:05
160	3272.500	LSE	15:27:48
162	3272.500	LSE	15:27:47
291	3273.500	LSE	15:27:37
317	3274.000	LSE	15:27:31
21	3274.000	BATE	15:27:31
304	3274.000	BATE	15:27:31
58	3274.000	BATE	15:27:31
36	3274.000	BATE	15:27:31
417	3275.000	BATE	15:27:00
155	3275.500	CHIX	15:26:57
278	3275.500	CHIX	15:26:57
274	3276.000	LSE	15:26:16
277	3277.000	LSE	15:26:12
469	3277.000	BATE	15:26:12
418	3278.500	CHIX	15:25:10
372	3278.500	BATE	15:25:10
100	3278.500	BATE	15:25:10
330	3279.000	LSE	15:25:00
283	3279.500	LSE	15:24:57
17	3279.000	BATE	15:24:19
449	3279.000	BATE	15:24:19
46	3279.500	LSE	15:23:39
89	3279.500	LSE	15:23:39
197	3279.500	LSE	15:23:39
310	3280.500	CHIX	15:23:34
143	3280.500	CHIX	15:23:34
334	3281.000	LSE	15:23:33
424	3281.000	BATE	15:23:33
310	3282.500	LSE	15:22:50
398	3282.500	BATE	15:22:48
483	3283.000	CHIX	15:22:15
305	3283.000	LSE	15:22:15
452	3283.000	BATE	15:22:15
32	3284.000	LSE	15:21:10
107	3284.000	LSE	15:21:10
160	3284.000	LSE	15:21:10
460	3284.000	BATE	15:21:10
400	3284.500	BATE	15:21:10
307	3284.500	CHIX	15:21:10
298	3284.500	LSE	15:21:10
59	3284.500	BATE	15:21:10
119	3284.500	CHIX	15:21:05
116	3285.000	LSE	15:20:36
167	3285.000	LSE	15:20:36
486	3286.000	CHIX	15:19:41
421	3286.000	BATE	15:19:41
301	3285.500	LSE	15:18:50
97	3285.500	CHIX	15:18:50
315	3285.500	CHIX	15:18:50
408	3285.500	BATE	15:18:50
291	3285.000	LSE	15:17:53
1	3285.000	LSE	15:17:53
439	3285.000	BATE	15:17:53
459	3285.500	BATE	15:17:43
332	3286.000	LSE	15:17:43
338	3286.500	LSE	15:17:34
442	3286.500	BATE	15:17:34
82	3286.000	CHIX	15:17:08
133	3286.000	CHIX	15:17:08
24	3286.000	CHIX	15:17:08
76	3286.000	CHIX	15:17:08
90	3286.000	CHIX	15:17:08
188	3286.000	CHIX	15:17:08
273	3284.000	LSE	15:15:24
293	3284.500	LSE	15:15:17
320	3285.000	CHIX	15:15:17
446	3285.000	BATE	15:15:17
115	3285.000	CHIX	15:15:17
332	3285.500	LSE	15:15:16
294	3285.500	LSE	15:15:16
5	3285.500	LSE	15:15:16
137	3285.500	BATE	15:15:16
320	3285.500	LSE	15:15:12
295	3285.500	BATE	15:15:02
462	3283.000	BATE	15:14:04
258	3283.500	CHIX	15:13:55
203	3283.500	CHIX	15:13:55
296	3284.000	LSE	15:13:34
366	3284.000	BATE	15:13:34
60	3284.000	BATE	15:13:34
278	3285.500	LSE	15:13:06
338	3286.000	LSE	15:12:57
492	3286.500	CHIX	15:12:38
370	3286.500	LSE	15:12:16
445	3286.500	BATE	15:12:16
503	3287.500	LSE	15:11:54
376	3287.500	CHIX	15:11:54
106	3287.500	CHIX	15:11:54
448	3287.500	BATE	15:11:54
430	3288.000	CHIX	15:11:51
97	3288.000	BATE	15:11:51
585	3288.000	BATE	15:11:51
389	3288.500	BATE	15:11:34
362	3288.500	BATE	15:11:34
105	3288.500	LSE	15:11:33
77	3288.500	BATE	15:11:33
76	3288.500	BATE	15:11:28
23	3288.500	BATE	15:11:25
295	3287.000	LSE	15:09:10
426	3287.000	CHIX	15:09:10
467	3287.000	BATE	15:09:10
333	3287.000	LSE	15:07:17
47	3287.500	BATE	15:07:11
489	3287.500	CHIX	15:07:11
386	3287.500	BATE	15:07:11
277	3289.000	LSE	15:06:36
434	3289.500	BATE	15:06:36
423	3290.500	CHIX	15:06:06
105	3291.000	BATE	15:06:05
323	3291.000	BATE	15:06:05
292	3292.000	LSE	15:05:36
313	3294.000	LSE	15:05:06
460	3295.000	BATE	15:05:04
70	3295.500	BATE	15:05:01
317	3295.500	BATE	15:05:01
69	3295.500	BATE	15:04:59
452	3296.000	CHIX	15:04:45
316	3296.000	LSE	15:04:45
424	3296.000	BATE	15:04:45
311	3296.000	LSE	15:04:04
178	3296.000	CHIX	15:04:04
273	3296.000	CHIX	15:04:04
334	3295.500	LSE	15:03:21
260	3295.500	BATE	15:03:21
16	3295.500	BATE	15:03:21
137	3295.500	BATE	15:03:21
38	3295.500	BATE	15:03:21
16	3295.500	BATE	15:03:21
100	3296.000	CHIX	15:03:06
200	3296.000	CHIX	15:03:06
124	3296.500	LSE	15:02:45
166	3296.500	LSE	15:02:45
37	3297.000	BATE	15:02:43
23	3297.000	BATE	15:02:43
94	3297.000	BATE	15:02:43
302	3297.000	BATE	15:02:42
30	3297.000	BATE	15:02:42
288	3297.500	LSE	15:02:41
438	3297.500	CHIX	15:02:41
12	3297.500	CHIX	15:02:41
400	3297.500	BATE	15:02:41
32	3297.500	BATE	15:02:41
202	3298.000	LSE	15:01:58
114	3298.000	LSE	15:01:55
161	3298.500	LSE	15:01:39
147	3298.500	LSE	15:01:39
20	3299.000	LSE	15:01:39
310	3299.000	LSE	15:01:39
171	3298.500	LSE	15:01:25
330	3298.500	LSE	15:01:25
541	3299.000	LSE	15:01:25
306	3299.000	LSE	15:01:25
329	3299.000	BATE	15:01:25
154	3299.000	BATE	15:01:25
4	3299.000	BATE	15:01:25
797	3300.000	LSE	15:01:21
358	3300.000	LSE	15:01:21
560	3300.000	LSE	15:01:21
5	3299.500	CHIX	15:00:54
492	3299.500	BATE	15:00:54
428	3299.500	CHIX	15:00:54
286	3300.000	LSE	15:00:54
323	3300.500	LSE	15:00:23
224	3301.000	LSE	15:00:22
145	3301.000	LSE	15:00:22
170	3301.000	LSE	15:00:22
324	3301.000	LSE	15:00:22
334	3301.000	LSE	15:00:16
341	3301.000	LSE	15:00:16
65	3301.500	LSE	14:59:59
253	3301.500	LSE	14:59:59
110	3301.500	LSE	14:59:59
137	3301.500	LSE	14:59:59
30	3303.000	BATE	14:59:57
54	3303.000	BATE	14:59:57
388	3303.000	CHIX	14:59:57
239	3303.000	BATE	14:59:57
77	3303.000	CHIX	14:59:57
97	3303.000	BATE	14:59:57
113	3303.500	BATE	14:59:52
73	3303.500	BATE	14:59:52
265	3303.500	BATE	14:59:52
440	3303.500	BATE	14:59:18
464	3303.500	CHIX	14:59:18
323	3303.500	LSE	14:59:18
313	3304.500	LSE	14:58:13
433	3304.500	BATE	14:58:13
134	3305.000	CHIX	14:58:12
342	3305.000	CHIX	14:58:12
452	3305.000	BATE	14:58:12
97	3305.500	BATE	14:58:08
234	3305.500	BATE	14:58:08
82	3305.500	CHIX	14:58:08
316	3305.500	CHIX	14:58:08
130	3305.500	LSE	14:58:08
158	3305.500	LSE	14:58:08
91	3305.500	BATE	14:58:08
146	3303.000	LSE	14:56:23
25	3303.000	LSE	14:56:12
162	3303.000	LSE	14:56:12
452	3303.500	BATE	14:56:12
333	3303.500	LSE	14:56:12
445	3304.000	CHIX	14:56:07
376	3304.000	BATE	14:56:07
78	3304.000	BATE	14:55:57
225	3303.000	BATE	14:55:27
262	3303.000	LSE	14:55:27
30	3303.000	LSE	14:55:27
131	3303.000	BATE	14:55:27
54	3303.000	BATE	14:55:27
353	3303.500	LSE	14:55:19
301	3303.500	LSE	14:55:19
323	3303.500	LSE	14:55:19
453	3303.500	CHIX	14:55:19
140	3303.500	LSE	14:54:53
2	3303.500	LSE	14:54:53
415	3302.500	CHIX	14:54:38
473	3302.500	BATE	14:54:38
395	3302.500	LSE	14:54:38
329	3301.500	LSE	14:53:53
537	3301.500	LSE	14:53:53
444	3301.500	CHIX	14:53:53
484	3301.500	BATE	14:53:53
400	3301.500	BATE	14:53:33
24	3302.500	BATE	14:53:27
31	3302.500	BATE	14:53:27
32	3302.500	BATE	14:53:27
32	3302.500	BATE	14:53:27
312	3302.500	BATE	14:53:27
868	3302.500	LSE	14:53:27
474	3302.500	CHIX	14:53:27
102	3302.000	CHIX	14:53:02
368	3302.000	BATE	14:53:02
50	3302.000	CHIX	14:53:02
56	3302.000	BATE	14:53:02
57	3302.000	BATE	14:53:02
112	3302.000	LSE	14:53:02
196	3302.000	LSE	14:53:02
20	3302.000	BATE	14:53:02
316	3302.000	BATE	14:53:02
118	3302.000	BATE	14:53:02
369	3301.500	LSE	14:52:34
479	3301.500	BATE	14:52:34
495	3301.500	LSE	14:52:34
222	3301.500	LSE	14:52:34
65	3299.000	LSE	14:52:05
225	3299.000	LSE	14:52:05
663	3299.000	LSE	14:52:05
145	3299.000	LSE	14:52:03
473	3298.500	BATE	14:52:03
158	3297.500	CHIX	14:51:06
316	3297.500	CHIX	14:51:04
287	3296.000	LSE	14:50:26
395	3296.000	CHIX	14:50:26
426	3296.000	BATE	14:50:26
440	3296.500	BATE	14:50:21
295	3296.000	LSE	14:49:50
353	3296.000	CHIX	14:49:50
76	3296.000	CHIX	14:49:50
19	3295.500	LSE	14:49:29
80	3295.000	BATE	14:49:29
285	3295.500	LSE	14:49:29
11	3295.000	BATE	14:49:29
27	3295.000	BATE	14:49:29
293	3295.000	BATE	14:49:29
466	3295.500	CHIX	14:49:29
408	3294.000	BATE	14:48:13
452	3293.500	LSE	14:47:48
263	3294.000	CHIX	14:47:48
141	3294.000	CHIX	14:47:48
343	3294.000	LSE	14:47:35
297	3295.000	LSE	14:47:33
454	3295.000	BATE	14:47:33
408	3293.500	CHIX	14:46:48
341	3293.500	BATE	14:46:48
278	3293.500	LSE	14:46:48
70	3293.500	BATE	14:46:48
371	3292.000	BATE	14:46:05
373	3292.000	LSE	14:46:05
14	3292.000	BATE	14:46:05
492	3292.000	CHIX	14:46:05
17	3292.000	BATE	14:46:05
196	3292.500	LSE	14:46:01
106	3292.500	LSE	14:46:01
384	3292.500	LSE	14:46:01
32	3292.500	CHIX	14:46:01
400	3292.500	CHIX	14:46:01
176	3292.500	BATE	14:46:01
150	3292.500	BATE	14:46:01
160	3292.500	BATE	14:46:01
633	3292.500	LSE	14:45:28
425	3292.500	CHIX	14:45:28
397	3292.500	BATE	14:45:28
693	3291.500	LSE	14:45:00
504	3291.500	CHIX	14:45:00
88	3291.500	BATE	14:45:00
434	3291.500	BATE	14:45:00
41	3291.500	BATE	14:45:00
108	3291.000	BATE	14:44:42
194	3289.500	CHIX	14:43:40
229	3289.500	CHIX	14:43:40
89	3289.500	BATE	14:43:35
701	3290.000	LSE	14:43:35
244	3290.000	BATE	14:43:35
164	3290.000	BATE	14:43:35
95	3290.000	BATE	14:43:35
251	3290.000	BATE	14:43:35
173	3290.000	BATE	14:43:35
612	3290.000	CHIX	14:43:35
245	3290.000	LSE	14:43:13
143	3290.000	LSE	14:43:13
161	3290.000	LSE	14:43:13
126	3290.000	LSE	14:43:13
510	3290.000	BATE	14:43:13
36	3286.500	LSE	14:41:52
84	3286.500	LSE	14:41:52
5	3286.500	LSE	14:41:52
311	3286.500	BATE	14:41:52
281	3286.500	BATE	14:41:52
132	3286.500	BATE	14:41:52
211	3286.500	LSE	14:41:52
85	3286.500	BATE	14:41:52
464	3286.500	CHIX	14:41:52
23	3287.000	BATE	14:41:30
46	3285.000	BATE	14:40:47
484	3283.000	CHIX	14:40:16
395	3283.000	BATE	14:40:16
338	3283.000	LSE	14:40:16
23	3283.000	BATE	14:40:16
21	3283.000	BATE	14:40:16
44	3283.500	LSE	14:39:42
292	3283.500	LSE	14:39:42
296	3284.500	LSE	14:39:06
18	3284.500	CHIX	14:39:06
387	3284.500	CHIX	14:39:06
472	3284.500	BATE	14:39:06
26	3284.500	CHIX	14:39:06
319	3284.000	BATE	14:38:35
167	3284.000	BATE	14:38:35
280	3284.000	LSE	14:38:35
451	3284.000	CHIX	14:38:35
270	3285.000	LSE	14:38:20
23	3285.000	LSE	14:38:16
341	3286.000	LSE	14:38:11
406	3286.000	BATE	14:38:11
464	3286.500	BATE	14:38:11
99	3286.500	LSE	14:37:45
192	3286.500	CHIX	14:37:45
219	3286.500	LSE	14:37:45
271	3286.500	CHIX	14:37:45
156	3287.000	LSE	14:37:19
491	3287.000	CHIX	14:37:19
406	3287.000	BATE	14:37:19
42	3287.000	BATE	14:37:16
362	3287.000	BATE	14:37:16
164	3287.000	LSE	14:36:56
37	3287.500	LSE	14:36:43
97	3287.500	LSE	14:36:43
217	3287.500	LSE	14:36:43
50	3287.500	BATE	14:36:43
434	3287.500	BATE	14:36:43
354	3287.500	CHIX	14:36:43
114	3287.500	CHIX	14:36:43
200	3288.000	CHIX	14:36:24
92	3288.000	BATE	14:36:24
346	3288.000	BATE	14:36:24
304	3288.000	LSE	14:36:24
336	3287.000	LSE	14:36:01
335	3288.000	LSE	14:35:33
239	3288.500	LSE	14:35:31
45	3288.500	LSE	14:35:31
328	3289.000	LSE	14:35:13
1	3289.000	CHIX	14:35:13
486	3289.000	CHIX	14:35:13
245	3289.500	LSE	14:35:07
275	3289.500	LSE	14:35:07
444	3289.500	CHIX	14:35:07
422	3289.500	BATE	14:35:07
8	3289.500	CHIX	14:35:07
137	3288.000	CHIX	14:34:40
300	3288.000	CHIX	14:34:40
400	3288.500	BATE	14:34:39
417	3288.500	CHIX	14:34:39
13	3288.500	BATE	14:34:39
3	3288.500	BATE	14:34:39
311	3288.500	LSE	14:34:39
32	3288.500	BATE	14:34:39
520	3287.500	CHIX	14:33:56
186	3288.000	LSE	14:33:56
300	3288.000	LSE	14:33:56
64	3288.500	LSE	14:33:56
49	3288.500	LSE	14:33:56
281	3288.500	LSE	14:33:56
81	3288.500	LSE	14:33:56
122	3288.500	CHIX	14:33:56
87	3288.500	LSE	14:33:56
333	3288.500	CHIX	14:33:56
200	3288.500	LSE	14:33:55
90	3288.500	BATE	14:33:54
396	3288.500	BATE	14:33:54
323	3287.000	BATE	14:33:05
154	3287.000	BATE	14:33:05
338	3287.000	LSE	14:32:08
163	3287.000	BATE	14:32:08
346	3287.000	CHIX	14:32:08
26	3287.000	BATE	14:32:08
14	3287.000	BATE	14:32:08
143	3287.000	CHIX	14:32:08
229	3287.000	BATE	14:32:08
189	3287.000	BATE	14:32:08
1	3287.500	BATE	14:32:06
150	3287.000	BATE	14:32:04
20	3287.000	BATE	14:31:52
86	3287.000	BATE	14:31:52
322	3286.500	LSE	14:30:59
478	3287.000	BATE	14:30:59
351	3287.000	CHIX	14:30:41
95	3287.000	CHIX	14:30:41
292	3287.000	LSE	14:30:41
240	3287.000	BATE	14:30:41
26	3287.000	LSE	14:30:41
198	3287.000	BATE	14:30:41
171	3287.000	BATE	14:30:05
314	3287.000	LSE	14:30:05
86	3287.000	BATE	14:30:05
458	3287.000	CHIX	14:30:05
182	3287.000	BATE	14:30:05
142	3287.500	BATE	14:30:04
22	3287.500	BATE	14:30:04
21	3287.500	BATE	14:30:04
48	3287.500	BATE	14:30:04
30	3287.500	BATE	14:30:04
62	3287.500	BATE	14:30:04
110	3287.500	BATE	14:30:04
300	3287.000	LSE	14:29:42
21	3287.000	LSE	14:29:41
318	3288.000	LSE	14:29:38
403	3288.500	BATE	14:29:36
297	3288.500	LSE	14:29:23
303	3289.000	LSE	14:29:22
420	3289.000	CHIX	14:29:22
9	3289.000	CHIX	14:29:22
198	3290.500	BATE	14:28:28
21	3290.500	BATE	14:28:28
22	3290.500	BATE	14:28:28
181	3290.500	BATE	14:28:28
298	3291.000	LSE	14:28:21
191	3292.000	LSE	14:28:18
101	3292.000	LSE	14:28:18
429	3291.500	CHIX	14:27:42
454	3291.500	BATE	14:27:42
195	3292.000	LSE	14:27:38
132	3292.000	LSE	14:27:38
298	3292.500	LSE	14:27:14
391	3292.500	LSE	14:27:02
422	3292.500	BATE	14:27:02
332	3293.000	LSE	14:27:02
42	3293.000	BATE	14:27:02
358	3293.000	CHIX	14:27:02
270	3293.000	LSE	14:27:02
124	3293.000	CHIX	14:27:02
107	3293.000	LSE	14:27:02
400	3293.000	BATE	14:27:02
23	3290.500	LSE	14:25:52
396	3291.500	BATE	14:25:28
454	3291.500	CHIX	14:25:28
328	3292.000	LSE	14:25:19
15	3292.000	LSE	14:25:19
70	3292.000	LSE	14:25:17
198	3292.000	LSE	14:25:17
65	3293.000	LSE	14:24:26
263	3293.000	LSE	14:24:26
12	3293.000	LSE	14:24:10
334	3295.000	LSE	14:24:09
330	3295.500	LSE	14:24:07
292	3295.500	BATE	14:24:07
169	3295.500	BATE	14:24:07
290	3296.000	LSE	14:23:40
329	3296.500	LSE	14:22:49
291	3296.500	LSE	14:22:27
252	3297.000	BATE	14:22:25
465	3297.000	CHIX	14:22:25
179	3297.000	BATE	14:22:25
311	3296.500	LSE	14:21:53
301	3296.500	LSE	14:21:11
5	3298.000	BATE	14:21:01
400	3298.000	BATE	14:21:01
46	3298.000	BATE	14:21:01
290	3299.000	LSE	14:20:27
164	3301.000	LSE	14:20:01
136	3301.000	LSE	14:20:01
278	3302.000	LSE	14:20:01
456	3302.000	CHIX	14:20:01
326	3302.500	LSE	14:19:10
306	3303.000	LSE	14:19:03
200	3303.000	BATE	14:19:03
250	3303.000	BATE	14:19:03
35	3305.500	LSE	14:18:21
85	3305.500	LSE	14:18:21
1	3305.500	LSE	14:18:10
149	3305.500	LSE	14:18:10
48	3305.500	LSE	14:18:10
276	3306.000	LSE	14:18:10
50	3306.000	LSE	14:18:10
187	3306.500	BATE	14:18:04
41	3306.500	LSE	14:18:04
192	3306.500	LSE	14:18:04
102	3306.500	LSE	14:18:04
100	3306.500	BATE	14:18:04
133	3306.500	BATE	14:18:04
327	3308.000	LSE	14:16:54
36	3308.500	CHIX	14:16:44
91	3308.500	LSE	14:16:44
64	3308.500	LSE	14:16:44
171	3308.500	LSE	14:16:42
79	3308.500	LSE	14:16:42
261	3308.500	LSE	14:16:42
436	3308.500	CHIX	14:16:42
150	3308.000	LSE	14:15:52
75	3308.000	LSE	14:15:49
483	3308.500	BATE	14:15:49
309	3309.000	LSE	14:15:48
281	3308.500	LSE	14:15:27
307	3309.000	LSE	14:15:15
193	3307.000	BATE	14:14:32
159	3307.000	BATE	14:14:32
76	3307.000	LSE	14:14:30
71	3307.000	BATE	14:14:30
256	3307.000	LSE	14:14:30
286	3307.500	LSE	14:14:10
293	3307.500	LSE	14:13:55
290	3308.000	LSE	14:13:47
488	3308.000	CHIX	14:13:47
108	3308.500	LSE	14:13:47
1	3308.500	LSE	14:13:47
194	3308.500	LSE	14:13:47
333	3309.000	LSE	14:13:44
282	3308.500	LSE	14:13:34
190	3307.500	LSE	14:13:07
97	3307.500	LSE	14:13:07
105	3307.500	LSE	14:13:07
478	3307.500	BATE	14:12:33
351	3307.500	LSE	14:12:33
328	3308.000	LSE	14:12:27
309	3306.500	LSE	14:11:47
25	3306.500	CHIX	14:11:47
120	3306.500	CHIX	14:11:47
265	3306.500	CHIX	14:11:47
25	3306.500	CHIX	14:11:47
150	3307.000	LSE	14:11:45
330	3307.000	LSE	14:11:45
304	3303.000	LSE	14:10:10
310	3303.500	LSE	14:10:09
475	3304.000	BATE	14:10:07
330	3304.500	LSE	14:10:07
552	3305.500	LSE	14:10:07
99	3306.500	LSE	14:10:06
5	3306.500	BATE	14:10:06
419	3306.500	LSE	14:10:06
315	3306.500	LSE	14:10:06
400	3306.500	BATE	14:10:06
326	3302.000	LSE	14:07:50
185	3302.500	LSE	14:07:41
114	3302.500	LSE	14:07:41
475	3303.000	CHIX	14:07:35
332	3303.000	LSE	14:07:27
468	3303.500	BATE	14:07:27
321	3304.000	LSE	14:07:24
168	3301.500	LSE	14:06:58
165	3301.500	LSE	14:06:58
291	3301.000	LSE	14:06:37
307	3301.000	LSE	14:06:37
328	3298.500	LSE	14:05:25
332	3298.500	LSE	14:05:25
403	3298.500	BATE	14:05:25
408	3299.000	CHIX	14:04:55
320	3299.000	LSE	14:04:55
331	3299.000	LSE	14:04:55
300	3299.500	LSE	14:04:54
4	3298.500	CHIX	14:04:36
105	3299.000	LSE	14:04:17
342	3299.000	LSE	14:04:17
132	3299.000	BATE	14:04:17
286	3299.000	BATE	14:04:17
38	3296.500	LSE	14:02:48
256	3296.500	LSE	14:02:48
465	3297.000	LSE	14:02:47
293	3297.500	LSE	14:02:46
294	3297.500	LSE	14:02:46
331	3297.500	LSE	14:02:46
412	3298.000	CHIX	14:02:29
417	3298.000	BATE	14:02:29
162	3297.000	LSE	14:01:45
302	3297.500	LSE	14:01:42
161	3299.000	LSE	14:00:23
119	3299.000	LSE	14:00:23
145	3299.000	BATE	14:00:23
295	3299.000	BATE	14:00:12
46	3299.500	LSE	14:00:12
294	3299.500	LSE	14:00:12
251	3299.500	LSE	14:00:12
435	3301.000	LSE	14:00:12
346	3301.500	CHIX	14:00:08
276	3301.500	LSE	14:00:08
10	3301.500	CHIX	14:00:08
362	3301.500	LSE	14:00:08
56	3301.500	CHIX	14:00:08
155	3301.500	BATE	13:59:29
338	3301.500	BATE	13:59:29
337	3301.500	LSE	13:59:29
335	3301.500	LSE	13:59:29
406	3299.500	LSE	13:58:07
99	3300.000	LSE	13:58:07
339	3300.000	LSE	13:58:07
106	3300.000	BATE	13:58:07
321	3300.000	BATE	13:58:07
314	3298.500	LSE	13:57:06
204	3298.500	LSE	13:57:06
170	3299.000	LSE	13:57:05
449	3299.000	LSE	13:57:05
402	3299.000	CHIX	13:57:05
44	3294.500	LSE	13:55:30
271	3294.500	LSE	13:55:30
37	3294.500	BATE	13:55:30
121	3294.500	BATE	13:55:30
279	3294.500	BATE	13:55:30
102	3292.000	LSE	13:54:08
307	3292.000	LSE	13:54:08
185	3292.000	LSE	13:54:08
267	3292.000	LSE	13:53:31
30	3292.000	LSE	13:53:31
53	3292.000	CHIX	13:53:31
379	3292.000	CHIX	13:53:31
357	3292.500	LSE	13:53:31
464	3292.500	BATE	13:53:31
279	3293.000	LSE	13:53:26
387	3293.000	LSE	13:53:26
338	3293.000	LSE	13:53:26
274	3290.000	LSE	13:52:33
306	3292.000	LSE	13:52:01
136	3292.000	LSE	13:52:01
172	3292.000	LSE	13:52:01
450	3292.000	BATE	13:52:01
360	3292.000	LSE	13:52:01
319	3292.500	LSE	13:51:49
338	3292.500	LSE	13:51:20
32	3290.500	LSE	13:50:27
298	3290.500	LSE	13:50:27
279	3291.000	LSE	13:50:25
41	3292.000	BATE	13:50:16
376	3292.000	BATE	13:50:16
19	3292.000	BATE	13:50:16
11	3292.000	BATE	13:50:16
298	3292.500	LSE	13:50:15
6	3292.500	CHIX	13:50:15
455	3292.500	CHIX	13:50:15
318	3291.000	LSE	13:49:20
243	3292.000	LSE	13:49:01
98	3292.000	LSE	13:49:00
27	3292.000	LSE	13:49:00
95	3292.000	LSE	13:48:54
290	3292.000	LSE	13:48:54
221	3292.000	LSE	13:48:48
104	3292.000	LSE	13:48:19
170	3292.000	LSE	13:48:19
331	3293.500	LSE	13:48:00
336	3294.000	LSE	13:48:00
37	3294.500	BATE	13:48:00
91	3294.500	BATE	13:48:00
11	3294.500	BATE	13:48:00
289	3295.000	LSE	13:48:00
282	3294.500	BATE	13:48:00
279	3296.000	LSE	13:47:16
306	3296.500	LSE	13:47:14
387	3297.000	CHIX	13:47:14
85	3297.000	CHIX	13:47:14
281	3297.000	LSE	13:46:45
161	3297.500	LSE	13:46:30
126	3297.500	LSE	13:46:30
315	3298.000	LSE	13:46:17
340	3297.500	LSE	13:45:42
207	3297.500	BATE	13:45:42
198	3297.500	BATE	13:45:42
283	3298.500	LSE	13:45:37
20	3298.500	LSE	13:45:37
335	3297.500	LSE	13:44:45
172	3298.000	BATE	13:44:38
88	3298.000	BATE	13:44:38
340	3298.000	LSE	13:44:38
187	3298.000	BATE	13:44:38
338	3298.500	LSE	13:44:37
402	3298.500	CHIX	13:44:37
331	3299.000	LSE	13:44:27
296	3296.000	LSE	13:43:20
26	3296.500	LSE	13:43:12
249	3296.500	LSE	13:43:12
273	3296.000	LSE	13:42:23
407	3296.000	BATE	13:42:23
289	3296.500	LSE	13:42:11
73	3296.500	LSE	13:42:11
308	3296.500	LSE	13:42:11
230	3297.000	LSE	13:41:50
78	3297.000	LSE	13:41:50
340	3298.000	LSE	13:40:37
206	3298.500	LSE	13:40:36
123	3298.500	LSE	13:40:36
313	3299.500	LSE	13:40:36
460	3299.500	CHIX	13:40:36
159	3299.000	LSE	13:40:08
180	3299.000	LSE	13:40:08
303	3299.500	LSE	13:40:07
204	3300.000	LSE	13:40:04
205	3300.000	LSE	13:40:04
413	3300.000	BATE	13:40:04
341	3300.500	LSE	13:40:04
314	3300.500	LSE	13:40:04
322	3297.000	LSE	13:39:36
319	3299.500	LSE	13:39:18
326	3300.500	LSE	13:39:15
167	3302.000	LSE	13:39:04
150	3302.000	LSE	13:39:04
430	3302.500	BATE	13:39:04
306	3300.500	LSE	13:37:52
312	3300.500	LSE	13:37:52
163	3301.000	CHIX	13:37:50
297	3301.000	CHIX	13:37:50
314	3300.000	LSE	13:37:20
290	3300.500	LSE	13:37:13
69	3301.000	BATE	13:37:08
371	3301.000	BATE	13:37:08
237	3303.000	LSE	13:36:25
98	3303.000	LSE	13:36:25
276	3305.000	LSE	13:36:16
274	3308.000	LSE	13:36:12
301	3308.500	LSE	13:36:11
305	3309.500	LSE	13:36:03
333	3309.500	LSE	13:36:03
78	3309.000	LSE	13:35:21
267	3309.000	LSE	13:35:21
24	3309.000	LSE	13:35:21
249	3310.000	LSE	13:35:19
138	3310.000	LSE	13:35:19
78	3310.000	BATE	13:35:19
300	3310.000	BATE	13:35:19
109	3310.000	BATE	13:35:19
234	3311.000	LSE	13:35:07
39	3311.000	LSE	13:35:07
337	3311.000	LSE	13:35:07
310	3307.000	LSE	13:34:14
145	3308.000	LSE	13:34:12
191	3308.000	LSE	13:34:12
287	3310.000	LSE	13:34:05
237	3310.000	CHIX	13:34:05
241	3310.000	CHIX	13:34:05
430	3310.000	BATE	13:34:05
321	3310.500	LSE	13:33:38
293	3310.500	LSE	13:33:23
340	3311.500	LSE	13:33:12
302	3312.500	LSE	13:33:06
334	3312.500	LSE	13:33:06
100	3312.500	LSE	13:33:06
387	3312.500	LSE	13:33:06
430	3312.500	BATE	13:33:06
623	3313.500	LSE	13:33:03
350	3313.500	LSE	13:33:03
100	3314.000	LSE	13:33:03
394	3314.500	LSE	13:33:01
291	3314.500	LSE	13:33:01
469	3303.000	LSE	13:31:55
529	3304.000	LSE	13:31:55
139	3304.000	BATE	13:31:55
475	3304.000	CHIX	13:31:55
340	3304.000	BATE	13:31:55
275	3304.500	LSE	13:31:18
204	3304.500	LSE	13:31:18
75	3304.500	LSE	13:31:18
554	3304.500	LSE	13:31:18
300	3304.500	LSE	13:31:18
440	3304.500	LSE	13:31:18
140	3305.000	LSE	13:31:14
12	3301.000	LSE	13:30:47
282	3301.500	LSE	13:30:45
318	3301.000	LSE	13:30:29
199	3301.500	LSE	13:30:26
114	3301.500	LSE	13:30:26
300	3302.000	CHIX	13:30:25
281	3302.000	LSE	13:30:25
299	3299.500	LSE	13:29:59
334	3300.000	LSE	13:29:56
485	3300.500	BATE	13:29:56
330	3298.500	LSE	13:28:12
244	3299.000	BATE	13:28:11
190	3299.000	CHIX	13:28:11
238	3299.000	CHIX	13:28:11
200	3299.000	BATE	13:28:04
257	3299.000	LSE	13:26:33
74	3299.000	LSE	13:26:33
335	3299.500	LSE	13:26:32
342	3300.500	LSE	13:26:31
325	3301.500	LSE	13:26:16
478	3301.000	CHIX	13:25:44
222	3301.000	BATE	13:25:44
257	3301.000	BATE	13:25:44
436	3300.500	BATE	13:25:07
322	3294.000	LSE	13:19:35
491	3294.000	BATE	13:19:35
66	3293.000	CHIX	13:18:09
294	3293.000	CHIX	13:18:09
91	3293.000	CHIX	13:18:09
239	3293.500	LSE	13:16:38
78	3293.500	LSE	13:16:38
322	3293.500	BATE	13:16:38
114	3293.500	BATE	13:16:38
211	3295.000	LSE	13:15:41
114	3295.000	LSE	13:15:41
320	3296.000	LSE	13:15:37
278	3294.000	BATE	13:14:35
152	3294.000	LSE	13:14:35
141	3294.000	BATE	13:14:35
137	3294.000	LSE	13:14:35
197	3294.500	CHIX	13:14:32
99	3294.500	CHIX	13:14:32
114	3294.500	CHIX	13:14:32
287	3292.500	LSE	13:12:08
459	3292.500	BATE	13:12:08
386	3290.000	CHIX	13:11:09
315	3290.000	LSE	13:11:09
278	3290.000	BATE	13:11:09
44	3290.000	BATE	13:11:09
47	3290.000	CHIX	13:11:09
87	3290.000	BATE	13:11:09
354	3288.000	BATE	13:07:51
77	3288.000	BATE	13:07:51
212	3288.000	LSE	13:07:51
85	3288.000	LSE	13:07:51
58	3289.000	CHIX	13:05:55
426	3289.000	CHIX	13:05:55
336	3292.000	LSE	13:05:16
321	3293.000	LSE	13:05:15
480	3293.000	BATE	13:05:15
85	3293.500	LSE	13:05:08
117	3293.500	LSE	13:05:08
93	3293.500	LSE	13:05:08
473	3292.000	CHIX	13:03:49
280	3292.000	LSE	13:03:49
422	3292.000	BATE	13:03:49
431	3292.500	BATE	13:00:01
278	3293.000	LSE	13:00:01
434	3292.000	CHIX	12:58:07
290	3292.500	BATE	12:58:07
75	3292.500	BATE	12:58:07
5	3292.500	BATE	12:58:04
111	3292.500	BATE	12:58:04
296	3292.500	LSE	12:58:03
215	3292.500	BATE	12:58:03
120	3292.500	BATE	12:58:03
114	3292.500	BATE	12:58:03
200	3293.000	CHIX	12:57:45
306	3290.000	LSE	12:54:41
260	3291.000	CHIX	12:54:37
205	3291.000	CHIX	12:54:37
11	3291.000	BATE	12:54:13
112	3291.000	BATE	12:54:13
78	3291.000	BATE	12:54:13
168	3291.000	BATE	12:54:13
1	3291.000	BATE	12:54:13
105	3291.000	BATE	12:54:13
376	3291.500	BATE	12:51:29
80	3291.500	BATE	12:51:29
315	3294.000	LSE	12:50:03
295	3295.000	LSE	12:50:02
324	3295.500	LSE	12:50:02
160	3296.000	BATE	12:50:02
273	3296.000	BATE	12:50:02
333	3296.000	LSE	12:49:27
102	3296.000	CHIX	12:49:27
67	3296.000	BATE	12:49:27
317	3296.000	CHIX	12:49:27
16	3296.000	BATE	12:49:27
328	3296.000	BATE	12:49:27
76	3288.000	LSE	12:45:48
312	3289.500	LSE	12:44:51
441	3289.500	CHIX	12:44:51
454	3289.500	BATE	12:44:51
12	3289.500	BATE	12:44:51
12	3289.500	CHIX	12:44:51
339	3288.000	LSE	12:42:11
464	3289.500	BATE	12:41:42
314	3290.000	LSE	12:41:42
468	3290.000	CHIX	12:41:42
160	3293.500	BATE	12:40:13
244	3293.500	BATE	12:40:13
131	3295.500	CHIX	12:38:02
475	3295.500	BATE	12:38:02
342	3295.500	CHIX	12:38:02
297	3295.000	LSE	12:34:23
161	3295.500	LSE	12:33:57
162	3295.500	LSE	12:33:57
460	3295.500	BATE	12:33:57
19	3295.500	BATE	12:33:57
338	3296.500	CHIX	12:33:01
114	3296.500	CHIX	12:33:01
469	3296.500	BATE	12:33:01
311	3297.500	LSE	12:30:23
214	3299.000	LSE	12:29:05
30	3299.000	LSE	12:29:05
106	3299.000	BATE	12:29:05
358	3299.000	BATE	12:29:05
87	3299.000	LSE	12:28:53
318	3300.000	LSE	12:28:20
114	3299.500	CHIX	12:27:49
301	3299.500	CHIX	12:27:49
310	3301.500	LSE	12:26:14
9	3301.500	LSE	12:26:14
463	3303.000	BATE	12:26:02
276	3303.500	LSE	12:26:01
217	3304.000	CHIX	12:25:00
51	3304.000	CHIX	12:25:00
114	3304.000	CHIX	12:24:55
19	3304.000	CHIX	12:24:55
87	3305.000	BATE	12:24:40
335	3305.000	BATE	12:24:40
91	3300.000	LSE	12:23:05
203	3300.000	LSE	12:23:05
302	3303.000	LSE	12:21:42
327	3303.500	BATE	12:20:44
49	3303.500	BATE	12:20:44
114	3303.500	BATE	12:20:18
413	3303.000	CHIX	12:18:35
331	3303.500	LSE	12:18:32
284	3303.500	LSE	12:18:32
302	3306.500	LSE	12:17:24
132	3308.500	LSE	12:17:21
169	3308.500	LSE	12:17:21
101	3309.000	BATE	12:17:21
89	3309.000	LSE	12:17:20
185	3309.000	LSE	12:17:20
308	3309.000	BATE	12:17:20
304	3309.500	LSE	12:17:11
285	3314.500	LSE	12:15:00
340	3314.500	LSE	12:15:00
490	3314.500	BATE	12:15:00
305	3314.500	LSE	12:15:00
34	3314.500	BATE	12:15:00
22	3314.500	BATE	12:15:00
349	3314.500	BATE	12:15:00
275	3315.000	CHIX	12:14:29
177	3315.000	CHIX	12:14:29
278	3311.500	LSE	12:12:02
217	3312.000	LSE	12:09:41
81	3312.000	LSE	12:09:41
271	3312.500	BATE	12:09:29
14	3312.500	BATE	12:09:29
20	3312.500	BATE	12:09:29
92	3312.500	BATE	12:09:29
293	3313.000	LSE	12:09:29
483	3313.000	CHIX	12:09:29
92	3314.000	BATE	12:08:12
346	3314.000	BATE	12:08:12
324	3313.000	LSE	12:07:26
45	3312.500	LSE	12:06:13
266	3312.500	LSE	12:06:13
466	3314.000	BATE	12:04:18
331	3315.000	LSE	12:04:04
318	3315.000	LSE	12:04:04
285	3315.000	CHIX	12:04:04
200	3315.000	CHIX	12:04:04
341	3315.000	LSE	12:04:04
105	3315.000	LSE	12:04:04
164	3315.000	LSE	12:04:04
335	3315.000	LSE	12:03:29
15	3315.000	LSE	12:03:29
298	3315.000	LSE	12:03:29
300	3316.000	LSE	12:03:16
305	3317.000	LSE	12:03:04
491	3316.000	BATE	12:02:35
322	3316.500	LSE	12:02:31
430	3316.500	BATE	12:02:31
336	3316.000	LSE	12:02:01
299	3316.000	LSE	12:02:00
461	3316.000	BATE	12:02:00
461	3316.000	CHIX	12:02:00
82	3314.500	LSE	12:00:14
218	3314.500	LSE	12:00:14
282	3314.500	LSE	12:00:14
235	3314.500	BATE	12:00:14
461	3314.500	CHIX	12:00:14
186	3314.500	BATE	12:00:14
279	3311.000	LSE	11:55:50
351	3313.000	BATE	11:55:38
86	3313.000	BATE	11:55:38
284	3315.000	LSE	11:55:34
443	3315.000	BATE	11:55:34
442	3315.000	CHIX	11:55:34
396	3315.500	BATE	11:52:42
24	3315.500	BATE	11:52:42
338	3316.000	LSE	11:52:42
57	3316.000	LSE	11:52:42
260	3316.000	LSE	11:52:42
407	3316.000	CHIX	11:52:42
326	3311.500	LSE	11:47:27
447	3311.500	BATE	11:47:25
299	3312.000	LSE	11:47:25
448	3312.000	CHIX	11:47:25
436	3312.500	BATE	11:47:25
304	3309.000	LSE	11:42:32
285	3306.500	LSE	11:42:05
357	3306.500	BATE	11:42:05
100	3306.500	BATE	11:42:05
434	3310.000	CHIX	11:41:07
240	3311.000	LSE	11:40:57
67	3311.000	LSE	11:40:57
302	3314.000	LSE	11:39:24
409	3314.000	BATE	11:39:24
402	3313.500	CHIX	11:38:58
307	3313.500	LSE	11:37:44
451	3313.500	BATE	11:37:44
439	3313.500	BATE	11:35:01
69	3314.500	LSE	11:35:01
56	3314.500	LSE	11:35:01
189	3314.500	LSE	11:35:01
457	3315.000	BATE	11:35:01
33	3313.000	CHIX	11:33:00
446	3313.000	CHIX	11:33:00
325	3311.500	LSE	11:31:30
294	3312.500	LSE	11:31:08
276	3314.500	LSE	11:31:00
446	3314.500	BATE	11:31:00
355	3316.000	LSE	11:30:13
395	3316.000	BATE	11:30:13
405	3316.500	CHIX	11:29:09
310	3316.500	LSE	11:29:09
45	3316.500	LSE	11:29:09
62	3316.500	LSE	11:29:09
235	3316.500	LSE	11:29:09
123	3310.000	LSE	11:26:13
155	3310.000	LSE	11:26:13
422	3310.000	BATE	11:26:13
293	3308.000	BATE	11:25:34
420	3308.000	CHIX	11:25:34
10	3308.000	CHIX	11:25:34
193	3308.000	BATE	11:25:34
290	3308.500	LSE	11:25:14
286	3304.000	LSE	11:23:59
18	3301.000	BATE	11:23:02
400	3301.000	BATE	11:23:02
201	3301.000	CHIX	11:23:02
114	3301.000	CHIX	11:23:02
142	3301.000	CHIX	11:22:31
296	3302.000	LSE	11:20:40
436	3302.000	BATE	11:20:40
14	3302.000	BATE	11:20:02
411	3302.000	CHIX	11:19:24
389	3302.000	BATE	11:17:52
70	3302.000	BATE	11:17:52
326	3301.500	LSE	11:17:09
277	3302.000	LSE	11:16:02
487	3303.000	CHIX	11:16:01
52	3303.000	LSE	11:16:01
229	3303.000	LSE	11:16:01
461	3303.000	BATE	11:16:01
325	3302.500	LSE	11:14:32
335	3301.000	LSE	11:13:51
396	3301.000	BATE	11:13:51
335	3301.500	LSE	11:13:49
412	3301.500	BATE	11:13:49
477	3301.500	CHIX	11:12:01
441	3302.000	BATE	11:12:01
284	3302.000	LSE	11:12:01
290	3300.000	LSE	11:11:05
486	3300.500	CHIX	11:11:05
451	3300.500	BATE	11:11:05
332	3301.000	LSE	11:11:05
363	3299.500	LSE	11:07:45
281	3300.000	LSE	11:07:16
282	3300.000	LSE	11:07:16
445	3300.500	BATE	11:06:50
113	3301.000	LSE	11:06:17
198	3301.000	LSE	11:06:17
300	3299.500	LSE	11:05:37
306	3300.500	LSE	11:05:22
321	3301.000	LSE	11:05:22
395	3302.500	BATE	11:05:13
414	3302.500	CHIX	11:05:13
321	3302.500	LSE	11:05:13
322	3302.500	LSE	11:05:13
334	3301.000	LSE	11:03:13
297	3302.500	LSE	11:02:33
278	3301.000	LSE	11:02:06
493	3301.000	BATE	11:02:06
147	3301.500	LSE	11:01:46
202	3301.500	LSE	11:01:41
476	3302.000	CHIX	11:01:39
337	3302.500	LSE	11:01:39
436	3302.500	BATE	11:01:39
323	3303.000	LSE	11:01:34
340	3302.000	LSE	11:00:35
124	3301.000	LSE	10:58:12
185	3301.000	LSE	10:58:12
431	3302.000	CHIX	10:57:49
396	3302.000	BATE	10:57:49
330	3301.500	LSE	10:57:49
581	3302.000	LSE	10:57:46
813	3303.500	LSE	10:57:45
330	3301.500	LSE	10:56:54
318	3301.500	LSE	10:56:54
436	3301.500	CHIX	10:56:54
400	3301.500	BATE	10:56:54
7	3297.000	BATE	10:54:49
471	3297.000	BATE	10:54:49
484	3285.500	BATE	10:52:40
286	3287.000	LSE	10:51:22
336	3290.000	BATE	10:50:25
87	3290.000	BATE	10:50:25
396	3290.500	CHIX	10:50:25
284	3290.000	LSE	10:49:25
421	3291.000	BATE	10:48:56
314	3295.000	LSE	10:47:01
318	3296.500	LSE	10:46:46
318	3298.000	LSE	10:46:46
293	3301.000	LSE	10:46:02
12	3301.000	LSE	10:46:02
436	3301.000	BATE	10:46:02
281	3302.000	CHIX	10:45:20
203	3302.000	CHIX	10:45:07
326	3305.500	LSE	10:43:27
471	3306.000	BATE	10:43:27
288	3308.000	LSE	10:41:42
331	3309.000	LSE	10:41:42
333	3309.000	LSE	10:40:54
295	3309.500	LSE	10:40:54
278	3310.500	LSE	10:40:54
457	3310.500	CHIX	10:40:54
415	3310.500	BATE	10:40:54
224	3310.500	LSE	10:39:15
57	3310.500	LSE	10:39:15
337	3312.000	BATE	10:38:22
114	3312.000	BATE	10:38:22
285	3313.500	LSE	10:38:00
145	3314.500	LSE	10:36:44
152	3314.500	LSE	10:36:44
356	3314.500	BATE	10:36:44
474	3314.500	CHIX	10:36:44
51	3314.500	BATE	10:36:44
489	3314.500	BATE	10:33:30
282	3314.500	LSE	10:33:30
481	3315.000	CHIX	10:33:20
3	3320.500	LSE	10:30:23
91	3320.500	LSE	10:30:23
246	3320.000	LSE	10:30:23
435	3320.000	BATE	10:30:23
297	3320.500	LSE	10:30:23
112	3318.000	BATE	10:28:52
301	3315.500	LSE	10:27:48
21	3316.000	CHIX	10:27:48
238	3316.000	CHIX	10:27:48
157	3316.000	CHIX	10:27:48
17	3316.000	CHIX	10:27:45
312	3318.000	LSE	10:26:12
132	3318.500	BATE	10:26:11
266	3318.500	BATE	10:26:11
57	3321.000	BATE	10:24:49
319	3321.000	LSE	10:24:49
185	3321.000	BATE	10:24:49
158	3321.000	BATE	10:24:49
407	3321.000	CHIX	10:24:49
329	3324.000	LSE	10:21:44
469	3326.500	BATE	10:20:16
285	3331.500	LSE	10:19:02
274	3332.000	LSE	10:17:58
147	3332.000	CHIX	10:17:58
153	3332.000	CHIX	10:17:58
421	3332.000	BATE	10:17:58
183	3332.000	CHIX	10:17:58
76	3335.500	BATE	10:15:02
114	3335.500	BATE	10:15:02
143	3335.500	BATE	10:15:02
114	3335.500	BATE	10:15:02
114	3336.000	LSE	10:13:20
93	3336.000	LSE	10:13:20
124	3336.000	LSE	10:13:20
401	3337.000	CHIX	10:13:02
83	3337.000	BATE	10:13:02
46	3337.000	CHIX	10:13:02
323	3337.000	BATE	10:13:02
282	3338.500	LSE	10:09:54
79	3340.500	BATE	10:08:50
393	3340.500	BATE	10:08:50
205	3346.000	CHIX	10:07:31
253	3346.000	CHIX	10:07:31
414	3352.000	BATE	10:05:54
457	3353.000	BATE	10:05:54
431	3351.500	CHIX	10:03:10
323	3351.500	LSE	10:02:19
464	3354.500	BATE	10:01:00
277	3354.500	LSE	10:01:00
339	3355.000	LSE	10:00:03
291	3355.000	LSE	09:59:20
414	3355.000	CHIX	09:58:00
327	3356.500	LSE	09:58:00
413	3356.500	BATE	09:58:00
304	3356.500	LSE	09:55:49
311	3356.500	LSE	09:55:49
366	3356.500	BATE	09:55:49
83	3356.500	BATE	09:55:49
414	3351.500	LSE	09:54:08
412	3353.000	LSE	09:54:08
362	3353.000	CHIX	09:54:08
561	3353.000	BATE	09:54:08
90	3353.000	CHIX	09:54:08
284	3340.000	LSE	09:50:31
300	3342.000	LSE	09:50:30
473	3343.000	BATE	09:50:22
483	3337.000	CHIX	09:48:52
39	3337.000	BATE	09:48:52
341	3337.000	LSE	09:48:52
280	3332.000	LSE	09:45:14
415	3332.000	CHIX	09:45:14
328	3329.000	LSE	09:42:47
442	3329.500	BATE	09:42:46
431	3330.000	BATE	09:42:46
331	3330.000	LSE	09:42:46
291	3330.000	LSE	09:42:46
430	3330.500	CHIX	09:42:45
279	3324.000	LSE	09:38:46
281	3324.000	LSE	09:38:06
483	3324.500	BATE	09:38:00
280	3320.500	LSE	09:35:22
435	3320.000	BATE	09:35:22
490	3321.000	CHIX	09:35:22
274	3317.500	LSE	09:33:44
329	3319.000	LSE	09:33:22
93	3324.500	LSE	09:32:33
212	3324.500	LSE	09:32:33
283	3331.000	LSE	09:31:35
317	3332.000	LSE	09:31:29
341	3332.500	LSE	09:31:11
39	3333.500	LSE	09:31:10
295	3333.500	LSE	09:31:10
296	3333.500	LSE	09:31:10
358	3334.000	BATE	09:31:06
129	3334.000	BATE	09:31:06
341	3334.500	LSE	09:31:03
468	3334.500	CHIX	09:31:03
297	3335.000	LSE	09:30:44
273	3334.500	LSE	09:29:49
289	3335.000	LSE	09:29:35
306	3335.000	LSE	09:29:10
401	3335.500	BATE	09:29:10
21	3335.500	BATE	09:27:57
256	3335.500	BATE	09:27:57
412	3335.500	CHIX	09:27:57
23	3335.500	BATE	09:27:57
111	3335.500	BATE	09:27:57
22	3335.500	BATE	09:27:57
324	3336.000	LSE	09:27:43
297	3336.500	LSE	09:25:50
471	3336.000	BATE	09:24:40
379	3336.000	CHIX	09:24:40
86	3336.000	CHIX	09:24:40
274	3334.500	LSE	09:22:56
329	3335.000	LSE	09:22:56
481	3335.500	BATE	09:22:00
408	3335.000	CHIX	09:20:50
9	3338.000	LSE	09:20:08
101	3338.000	LSE	09:20:08
83	3338.000	LSE	09:20:08
15	3338.000	LSE	09:20:08
130	3337.500	LSE	09:20:08
323	3337.500	LSE	09:20:08
86	3338.000	LSE	09:20:08
102	3337.500	LSE	09:20:08
125	3337.500	LSE	09:20:08
146	3338.000	LSE	09:20:08
83	3338.000	LSE	09:20:08
83	3338.000	LSE	09:20:08
333	3335.500	LSE	09:18:51
220	3335.500	BATE	09:18:51
91	3335.500	BATE	09:18:51
69	3335.500	BATE	09:18:51
105	3335.500	BATE	09:18:51
315	3335.000	LSE	09:17:47
443	3335.000	CHIX	09:17:47
442	3335.000	BATE	09:17:47
22	3333.500	BATE	09:17:01
335	3333.500	LSE	09:17:01
167	3333.500	LSE	09:17:01
400	3333.500	BATE	09:17:01
428	3334.000	BATE	09:15:12
489	3335.000	LSE	09:15:11
303	3335.000	LSE	09:15:11
487	3335.000	BATE	09:15:11
404	3335.000	CHIX	09:15:11
341	3335.500	BATE	09:14:57
113	3335.500	BATE	09:14:57
173	3333.000	CHIX	09:13:36
272	3333.000	CHIX	09:13:36
142	3333.000	LSE	09:13:04
195	3333.000	LSE	09:13:04
282	3333.000	LSE	09:13:04
461	3333.000	CHIX	09:13:04
293	3319.500	LSE	09:07:41
364	3320.500	BATE	09:06:44
36	3320.500	BATE	09:06:44
38	3320.500	BATE	09:06:44
120	3321.000	LSE	09:06:02
57	3321.000	LSE	09:06:02
58	3321.000	LSE	09:06:02
55	3321.000	LSE	09:06:02
35	3321.000	LSE	09:06:02
400	3322.500	CHIX	09:05:23
469	3327.500	BATE	09:05:02
279	3323.500	LSE	09:04:01
456	3325.500	CHIX	09:03:43
283	3326.500	LSE	09:03:24
299	3327.000	BATE	09:03:24
53	3327.000	BATE	09:03:24
41	3327.000	BATE	09:03:24
48	3327.000	BATE	09:03:24
428	3325.000	BATE	09:02:00
476	3325.000	BATE	09:00:41
312	3332.000	LSE	09:00:13
457	3332.000	CHIX	09:00:13
481	3332.000	BATE	09:00:13
448	3332.500	CHIX	09:00:06
480	3332.500	BATE	09:00:06
273	3332.500	LSE	09:00:06
308	3331.500	LSE	08:59:33
326	3327.500	LSE	08:58:02
463	3320.000	BATE	08:55:26
199	3317.500	LSE	08:55:07
114	3317.500	LSE	08:55:07
227	3318.000	CHIX	08:54:57
219	3318.000	CHIX	08:54:56
283	3316.500	LSE	08:53:36
299	3319.000	LSE	08:51:53
371	3322.500	CHIX	08:51:06
111	3322.500	CHIX	08:51:05
317	3322.500	LSE	08:50:18
467	3322.500	BATE	08:50:18
199	3324.500	BATE	08:48:44
136	3324.500	BATE	08:48:44
56	3324.500	BATE	08:48:44
61	3324.500	BATE	08:48:44
325	3324.500	LSE	08:48:44
36	3325.500	LSE	08:48:10
279	3325.500	LSE	08:48:10
89	3326.000	CHIX	08:48:05
84	3326.000	CHIX	08:48:05
291	3326.000	CHIX	08:48:05
232	3326.500	LSE	08:48:02
90	3326.500	LSE	08:48:02
306	3318.000	LSE	08:46:50
449	3319.000	BATE	08:46:50
275	3318.000	LSE	08:45:31
412	3318.000	CHIX	08:45:31
421	3318.000	BATE	08:45:31
223	3316.000	BATE	08:44:44
26	3316.000	BATE	08:44:44
13	3316.000	BATE	08:44:44
319	3316.500	LSE	08:44:44
13	3316.000	BATE	08:44:44
185	3316.000	BATE	08:44:44
395	3313.500	CHIX	08:42:08
312	3315.500	LSE	08:42:05
5	3315.500	LSE	08:42:05
338	3316.000	BATE	08:42:00
295	3316.500	LSE	08:42:00
137	3316.000	BATE	08:42:00
316	3314.500	LSE	08:39:52
315	3318.500	BATE	08:39:51
140	3318.500	BATE	08:39:51
324	3318.500	LSE	08:39:51
324	3319.000	LSE	08:39:32
282	3320.000	LSE	08:39:32
103	3320.500	CHIX	08:39:11
380	3320.500	CHIX	08:39:11
405	3320.500	BATE	08:38:35
45	3320.000	CHIX	08:38:25
271	3319.000	LSE	08:37:50
40	3319.000	LSE	08:37:50
104	3322.500	CHIX	08:36:59
177	3322.500	CHIX	08:36:59
128	3322.500	CHIX	08:36:59
493	3322.500	BATE	08:36:59
339	3318.500	LSE	08:36:08
326	3317.000	LSE	08:35:35
275	3320.000	LSE	08:34:31
22	3320.000	LSE	08:34:31
286	3326.500	LSE	08:33:43
108	3327.000	BATE	08:33:43
348	3327.000	BATE	08:33:43
333	3328.000	LSE	08:33:41
16	3328.000	LSE	08:33:41
338	3328.000	LSE	08:33:41
304	3328.000	LSE	08:33:41
300	3329.000	LSE	08:33:25
269	3329.000	LSE	08:33:25
421	3329.500	CHIX	08:33:25
58	3329.500	CHIX	08:33:25
436	3329.500	BATE	08:33:25
19	3329.000	LSE	08:33:25
437	3329.000	LSE	08:33:25
284	3325.500	LSE	08:32:00
472	3334.500	BATE	08:31:43
333	3336.000	LSE	08:31:38
50	3341.000	LSE	08:31:05
234	3341.000	LSE	08:31:05
152	3341.000	BATE	08:31:05
154	3341.000	BATE	08:31:05
154	3341.000	BATE	08:31:05
402	3342.000	CHIX	08:30:48
71	3340.000	LSE	08:29:51
174	3340.000	LSE	08:29:51
30	3340.000	LSE	08:29:51
470	3338.500	BATE	08:27:59
289	3339.000	LSE	08:27:59
222	3338.500	CHIX	08:27:35
270	3338.500	CHIX	08:27:35
280	3338.500	LSE	08:27:35
466	3328.000	BATE	08:24:29
107	3328.500	BATE	08:24:26
11	3328.500	BATE	08:24:26
314	3328.500	BATE	08:24:26
39	3328.500	BATE	08:24:26
14	3333.000	LSE	08:23:59
315	3333.000	LSE	08:23:59
318	3336.000	LSE	08:23:57
244	3336.000	CHIX	08:23:57
177	3336.000	CHIX	08:23:57
338	3330.000	LSE	08:21:32
281	3331.500	LSE	08:21:32
425	3340.000	CHIX	08:21:05
489	3340.000	BATE	08:21:05
274	3340.000	LSE	08:21:05
277	3340.500	LSE	08:21:05
212	3339.500	LSE	08:20:24
62	3339.500	LSE	08:20:24
287	3340.000	LSE	08:20:24
291	3344.500	LSE	08:20:13
74	3348.500	LSE	08:20:13
142	3348.500	LSE	08:20:13
74	3348.500	LSE	08:20:13
342	3348.500	CHIX	08:20:13
84	3348.500	CHIX	08:20:13
426	3354.000	BATE	08:20:07
284	3344.500	LSE	08:18:20
302	3342.500	LSE	08:17:55
279	3344.000	LSE	08:17:55
78	3345.500	LSE	08:17:53
228	3345.500	LSE	08:17:53
122	3346.500	LSE	08:17:51
468	3346.000	BATE	08:17:25
15	3348.000	LSE	08:16:53
85	3348.000	LSE	08:16:53
174	3348.000	LSE	08:16:53
273	3350.500	BATE	08:16:52
186	3350.500	BATE	08:16:52
324	3352.500	LSE	08:16:08
278	3353.000	LSE	08:16:08
303	3354.500	LSE	08:16:04
328	3354.500	LSE	08:16:03
301	3355.500	LSE	08:15:56
146	3357.000	CHIX	08:15:54
8	3357.000	CHIX	08:15:54
21	3357.000	CHIX	08:15:54
192	3357.000	CHIX	08:15:54
44	3357.000	CHIX	08:15:54
225	3359.500	BATE	08:15:53
217	3359.500	BATE	08:15:53
298	3360.500	LSE	08:15:53
297	3350.000	LSE	08:14:15
402	3351.500	CHIX	08:14:05
105	3353.000	LSE	08:13:36
209	3353.000	LSE	08:13:36
488	3356.000	BATE	08:13:20
317	3360.000	LSE	08:13:16
305	3360.500	LSE	08:13:14
301	3364.500	LSE	08:12:41
159	3372.000	LSE	08:11:26
132	3372.000	LSE	08:11:26
398	3372.500	BATE	08:11:26
217	3373.500	LSE	08:11:23
93	3373.500	LSE	08:11:23
436	3373.500	CHIX	08:11:23
154	3378.500	LSE	08:10:10
132	3378.500	LSE	08:10:10
306	3380.000	LSE	08:10:08
93	3382.500	BATE	08:10:07
374	3382.500	BATE	08:10:07
301	3383.000	LSE	08:10:07
136	3383.500	LSE	08:10:07
151	3383.500	LSE	08:10:07
428	3382.500	BATE	08:09:50
335	3382.500	LSE	08:09:50
292	3379.000	LSE	08:08:53
279	3379.500	LSE	08:08:53
442	3379.500	CHIX	08:08:53
316	3377.500	LSE	08:08:09
284	3378.500	LSE	08:08:09
439	3378.500	BATE	08:08:09
214	3379.000	CHIX	08:08:09
22	3379.000	CHIX	08:08:09
254	3379.000	CHIX	08:08:09
377	3379.500	LSE	08:08:02
360	3379.500	BATE	08:08:02
337	3379.500	LSE	08:07:55
303	3379.500	LSE	08:07:55
114	3379.500	LSE	08:07:55
114	3379.500	BATE	08:07:50
336	3383.000	LSE	08:05:55
326	3389.000	LSE	08:04:12
330	3390.000	LSE	08:04:11
247	3390.000	CHIX	08:04:11
472	3390.000	BATE	08:04:11
246	3390.000	CHIX	08:04:11
58	3392.500	BATE	08:03:56
306	3393.000	LSE	08:03:56
374	3392.500	BATE	08:03:56
333	3393.500	LSE	08:03:51
290	3395.000	LSE	08:03:41
276	3396.000	LSE	08:03:41
289	3393.000	LSE	08:03:02
442	3399.000	CHIX	08:02:34
434	3399.000	BATE	08:02:34

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 rns@lseg.com 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

POSDLLFBLFLBFBV

Companies

British American Tobacco (BATS)

Friday, 20th December 2024

COMPANIES COVERED:

SRP NMT RPI

Serco extends Thursday’s gains as upbeat mood prevails and Raspberry Pi also advances off the back of stake building news, but Neometals under pressure as it plans cancellation of AIM listing to focus on ASX.

Full Archive

UK 100

Latest directors dealings

21 hours ago The Renewables Infrastructure Group Limited
21 hours ago The Renewables Infrastructure Group Limited
21 hours ago Smurfit Westrock (DI)
21 hours ago Menhaden Resource Efficiency
21 hours ago BP

All directors dealings today