Transaction in Own Shares

RNS Number : 8137I

British American Tobacco PLC

21 April 2022

 

British American Tobacco p.l.c.

21 April 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:	20 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3318.50p
Lowest price paid per share (pence):	3271.00p
Volume weighted average price paid per share (pence):	3303.4498p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 178,084,066 of its shares in Treasury. The Company has 2,278,540,414 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 20 April 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	20/04/2022	340,000	3,303.4230	LSE
British American Tobacco p.l.c.	GB0002875804	20/04/2022	77,000	3,303.5230	CHIX
British American Tobacco p.l.c.	GB0002875804	20/04/2022	43,000	3,303.5304	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
10	3317.500	LSE	16:22:27
43	3317.500	LSE	16:22:27
249	3317.500	LSE	16:22:27
1	3317.500	LSE	16:22:22
12	3317.000	LSE	16:22:22
194	3317.000	LSE	16:22:20
18	3317.000	LSE	16:22:19
14	3317.000	LSE	16:22:19
225	3317.000	LSE	16:22:19
580	3315.500	LSE	16:21:27
11	3315.500	LSE	16:21:26
959	3316.000	LSE	16:21:13
517	3316.500	CHIX	16:20:41
596	3317.000	LSE	16:20:40
104	3317.000	BATE	16:20:40
301	3317.000	BATE	16:20:40
76	3317.500	LSE	16:20:31
200	3317.500	BATE	16:20:31
600	3317.500	LSE	16:20:31
236	3317.500	BATE	16:20:31
41	3316.500	LSE	16:20:27
250	3316.000	LSE	16:20:26
155	3316.000	CHIX	16:20:26
307	3316.000	CHIX	16:20:26
229	3316.000	CHIX	16:20:26
579	3316.000	LSE	16:20:21
76	3315.500	CHIX	16:19:48
120	3315.500	CHIX	16:19:48
728	3315.500	LSE	16:19:48
16	3315.500	LSE	16:19:48
194	3315.000	LSE	16:19:43
21	3315.000	LSE	16:19:39
12	3315.000	LSE	16:19:39
194	3315.000	LSE	16:19:39
153	3315.000	LSE	16:19:39
250	3315.000	LSE	16:19:39
626	3315.000	LSE	16:18:46
53	3315.000	LSE	16:18:46
250	3315.000	LSE	16:18:28
675	3314.500	LSE	16:18:05
271	3314.500	CHIX	16:18:05
358	3314.500	CHIX	16:18:05
668	3314.000	LSE	16:17:31
139	3314.000	LSE	16:17:08
194	3313.500	LSE	16:16:58
69	3314.000	LSE	16:16:53
276	3314.000	LSE	16:16:46
136	3313.500	LSE	16:16:17
250	3313.500	LSE	16:16:17
545	3313.000	LSE	16:15:31
126	3313.000	LSE	16:15:31
218	3313.500	BATE	16:15:31
250	3313.500	LSE	16:15:31
213	3313.500	BATE	16:15:31
35	3313.500	BATE	16:15:31
206	3313.500	BATE	16:15:31
586	3315.500	CHIX	16:15:00
658	3315.500	LSE	16:15:00
578	3316.000	LSE	16:14:30
250	3317.000	LSE	16:14:13
153	3317.000	LSE	16:14:13
12	3317.000	LSE	16:14:09
600	3317.000	LSE	16:14:09
150	3316.500	CHIX	16:12:59
231	3316.500	LSE	16:12:59
20	3316.500	CHIX	16:12:59
401	3316.500	LSE	16:12:59
14	3316.500	LSE	16:12:59
488	3316.500	CHIX	16:12:59
681	3317.000	BATE	16:12:47
629	3316.000	LSE	16:12:31
231	3315.500	CHIX	16:12:16
435	3314.500	LSE	16:12:03
141	3315.000	LSE	16:12:03
542	3315.000	LSE	16:12:03
183	3314.500	LSE	16:11:37
192	3314.000	BATE	16:11:29
645	3313.500	LSE	16:11:01
153	3311.000	LSE	16:10:13
250	3311.000	LSE	16:10:13
194	3311.000	LSE	16:10:13
250	3311.000	LSE	16:10:01
699	3310.500	LSE	16:09:32
250	3309.500	LSE	16:09:05
153	3309.500	LSE	16:09:05
163	3309.500	CHIX	16:09:05
525	3309.500	CHIX	16:09:05
251	3309.500	LSE	16:08:52
183	3309.500	LSE	16:08:47
250	3309.500	LSE	16:08:47
250	3309.500	LSE	16:08:47
229	3309.500	CHIX	16:08:47
459	3309.500	CHIX	16:08:47
153	3309.000	LSE	16:08:21
70	3308.500	LSE	16:08:11
107	3308.000	LSE	16:07:41
484	3308.000	LSE	16:07:41
311	3308.000	LSE	16:07:21
250	3308.000	LSE	16:07:21
250	3308.000	LSE	16:07:21
25	3307.000	BATE	16:06:02
32	3307.000	BATE	16:06:02
26	3307.000	BATE	16:06:02
105	3307.000	BATE	16:06:02
10	3307.000	BATE	16:06:02
16	3307.000	BATE	16:06:02
524	3307.000	LSE	16:06:02
80	3307.000	LSE	16:06:02
368	3307.000	BATE	16:06:02
250	3307.000	LSE	16:05:43
49	3307.000	LSE	16:05:43
115	3307.000	LSE	16:05:43
186	3307.000	LSE	16:05:43
706	3307.500	LSE	16:05:00
484	3308.000	LSE	16:04:52
119	3308.000	LSE	16:04:52
700	3308.000	CHIX	16:04:51
143	3308.500	LSE	16:04:50
542	3308.500	LSE	16:04:50
158	3306.000	LSE	16:04:06
153	3306.000	LSE	16:04:06
181	3306.000	LSE	16:04:00
407	3306.000	LSE	16:04:00
181	3305.000	LSE	16:02:42
153	3305.000	LSE	16:02:42
326	3305.000	LSE	16:02:42
528	3305.500	LSE	16:02:06
28	3305.500	LSE	16:02:06
17	3305.500	BATE	16:02:06
94	3305.500	LSE	16:02:06
600	3305.500	BATE	16:02:06
691	3306.000	CHIX	16:02:03
744	3306.000	LSE	16:02:03
153	3306.500	LSE	16:02:03
153	3306.500	LSE	16:02:03
654	3305.000	LSE	16:01:06
606	3305.500	LSE	16:01:04
8	3305.500	LSE	16:00:52
9	3305.500	LSE	16:00:52
14	3305.500	LSE	16:00:52
153	3305.500	LSE	16:00:52
250	3305.500	LSE	16:00:52
20	3305.500	LSE	16:00:52
435	3305.000	LSE	15:59:36
276	3305.000	LSE	15:59:36
314	3305.500	LSE	15:59:31
685	3305.500	CHIX	15:59:31
298	3305.500	LSE	15:59:31
121	3306.000	LSE	15:58:41
250	3306.000	LSE	15:58:41
467	3306.000	LSE	15:58:41
676	3305.500	LSE	15:58:00
685	3306.500	LSE	15:57:48
711	3306.500	CHIX	15:57:48
690	3306.500	BATE	15:57:48
178	3307.000	LSE	15:57:42
307	3307.000	LSE	15:57:36
70	3307.000	LSE	15:57:35
117	3307.000	LSE	15:57:34
58	3307.000	LSE	15:57:34
153	3306.500	LSE	15:56:59
250	3306.500	LSE	15:56:59
10	3306.000	LSE	15:56:41
16	3306.000	LSE	15:56:37
263	3306.000	LSE	15:56:08
20	3306.000	LSE	15:56:07
394	3306.000	LSE	15:56:07
4	3306.000	LSE	15:56:07
72	3306.000	LSE	15:56:07
435	3306.000	LSE	15:56:01
76	3306.000	LSE	15:56:01
100	3306.000	LSE	15:56:00
620	3306.000	CHIX	15:55:38
67	3306.000	LSE	15:55:38
527	3306.000	LSE	15:55:38
19	3306.000	CHIX	15:55:18
153	3306.500	LSE	15:55:13
117	3306.500	LSE	15:55:00
153	3306.500	LSE	15:55:00
250	3306.500	LSE	15:55:00
153	3306.500	LSE	15:55:00
141	3306.500	LSE	15:54:57
189	3306.000	BATE	15:53:49
114	3306.000	BATE	15:53:49
8	3306.000	BATE	15:53:49
278	3306.000	BATE	15:53:49
702	3306.000	LSE	15:53:49
18	3306.000	BATE	15:53:49
11	3306.000	BATE	15:53:49
38	3306.000	BATE	15:53:49
743	3306.500	LSE	15:53:49
153	3306.500	LSE	15:53:13
153	3306.500	LSE	15:53:13
275	3305.500	LSE	15:52:52
423	3305.500	LSE	15:52:52
630	3305.500	CHIX	15:52:52
584	3305.500	LSE	15:51:32
680	3306.000	LSE	15:51:05
132	3307.000	LSE	15:50:07
88	3307.000	LSE	15:50:07
468	3307.000	LSE	15:50:07
656	3307.500	LSE	15:50:07
49	3307.500	LSE	15:50:07
658	3307.500	CHIX	15:50:07
649	3308.000	LSE	15:49:04
11	3308.000	LSE	15:49:04
696	3308.000	LSE	15:48:21
49	3308.000	BATE	15:48:21
611	3308.000	BATE	15:48:21
46	3309.000	LSE	15:47:15
495	3309.000	LSE	15:47:15
600	3309.000	CHIX	15:47:15
131	3309.000	LSE	15:47:15
19	3309.000	LSE	15:47:15
250	3309.500	LSE	15:47:10
158	3309.500	LSE	15:47:10
153	3308.500	LSE	15:45:53
270	3308.500	LSE	15:45:53
141	3308.500	LSE	15:45:53
564	3308.500	LSE	15:45:53
92	3308.500	LSE	15:45:34
1	3308.500	LSE	15:45:34
531	3308.500	BATE	15:45:34
13	3308.500	BATE	15:45:34
56	3308.500	BATE	15:45:34
645	3308.500	LSE	15:45:34
153	3309.000	LSE	15:45:34
250	3309.000	LSE	15:45:34
153	3309.000	LSE	15:45:27
611	3309.000	CHIX	15:45:13
97	3308.500	LSE	15:44:46
100	3308.000	CHIX	15:43:42
117	3308.000	CHIX	15:43:31
139	3308.500	LSE	15:43:31
279	3308.500	LSE	15:43:31
153	3308.500	LSE	15:43:31
250	3308.500	LSE	15:42:59
240	3308.500	LSE	15:42:59
109	3308.500	LSE	15:42:59
546	3308.500	LSE	15:42:59
106	3308.500	LSE	15:42:59
31	3308.500	LSE	15:42:54
445	3308.500	LSE	15:41:47
146	3308.500	LSE	15:41:47
281	3309.000	LSE	15:41:46
153	3309.000	LSE	15:41:46
261	3308.000	BATE	15:41:02
89	3308.000	BATE	15:41:02
16	3308.000	BATE	15:41:02
589	3308.000	CHIX	15:41:02
245	3308.000	BATE	15:41:02
578	3308.500	LSE	15:41:02
103	3308.500	LSE	15:41:02
601	3308.500	LSE	15:40:48
250	3309.000	LSE	15:40:37
153	3309.000	LSE	15:40:37
250	3308.500	LSE	15:40:15
250	3308.500	LSE	15:40:15
181	3308.500	LSE	15:40:11
260	3308.500	LSE	15:40:11
250	3308.500	LSE	15:40:11
445	3306.000	CHIX	15:38:44
156	3306.000	CHIX	15:38:44
32	3306.000	LSE	15:38:14
250	3306.000	LSE	15:38:14
153	3306.000	LSE	15:38:14
270	3306.000	LSE	15:38:14
604	3306.000	LSE	15:38:14
651	3307.500	LSE	15:37:04
100	3308.000	LSE	15:36:40
49	3308.000	LSE	15:36:40
398	3308.000	LSE	15:36:40
103	3308.000	LSE	15:36:40
239	3308.500	LSE	15:36:25
374	3308.500	LSE	15:36:25
289	3308.000	LSE	15:36:08
394	3308.000	LSE	15:36:08
371	3307.500	CHIX	15:35:13
37	3307.500	CHIX	15:35:13
272	3307.500	CHIX	15:35:13
21	3308.500	BATE	15:35:09
600	3308.500	BATE	15:35:09
612	3308.500	LSE	15:35:09
300	3309.000	LSE	15:34:54
373	3309.000	LSE	15:34:54
597	3309.500	LSE	15:34:04
250	3310.000	LSE	15:33:57
153	3310.000	LSE	15:33:57
711	3310.500	CHIX	15:33:04
273	3311.000	LSE	15:33:02
300	3311.000	LSE	15:33:02
691	3312.000	LSE	15:32:36
574	3312.500	LSE	15:32:35
153	3313.000	LSE	15:32:00
166	3313.000	LSE	15:32:00
250	3313.000	LSE	15:32:00
250	3313.000	LSE	15:31:53
153	3313.000	LSE	15:31:53
666	3311.500	LSE	15:30:51
153	3312.000	LSE	15:30:51
250	3312.000	LSE	15:30:51
257	3312.000	BATE	15:30:34
37	3312.000	BATE	15:30:28
13	3312.000	BATE	15:30:28
95	3312.000	BATE	15:30:28
115	3312.000	BATE	15:30:28
26	3312.000	BATE	15:30:28
39	3312.000	BATE	15:30:28
670	3312.500	LSE	15:30:28
573	3312.500	CHIX	15:30:28
612	3312.000	LSE	15:30:00
89	3312.000	LSE	15:29:35
570	3312.000	LSE	15:29:06
60	3312.500	CHIX	15:28:52
44	3312.500	CHIX	15:28:52
584	3312.500	CHIX	15:28:52
280	3312.500	LSE	15:28:33
153	3312.500	LSE	15:28:33
117	3312.500	LSE	15:28:33
250	3312.500	LSE	15:28:33
570	3312.500	LSE	15:28:33
153	3312.000	LSE	15:28:03
250	3312.000	LSE	15:28:03
589	3313.000	LSE	15:25:53
21	3313.500	BATE	15:25:52
67	3313.500	BATE	15:25:51
149	3313.500	BATE	15:25:50
10	3313.500	BATE	15:25:50
621	3313.500	LSE	15:25:50
72	3313.500	BATE	15:25:50
151	3313.500	BATE	15:25:50
151	3313.500	BATE	15:25:50
432	3312.000	LSE	15:25:17
268	3312.000	LSE	15:25:17
682	3310.500	LSE	15:24:28
694	3310.500	CHIX	15:24:28
739	3311.000	LSE	15:24:26
74	3310.500	LSE	15:23:31
600	3310.500	LSE	15:23:31
681	3311.500	LSE	15:22:27
650	3311.500	CHIX	15:22:27
391	3312.000	LSE	15:22:14
250	3312.000	LSE	15:22:14
36	3311.500	BATE	15:21:24
201	3312.000	LSE	15:21:24
566	3311.500	BATE	15:21:24
9	3311.500	BATE	15:21:24
153	3312.000	LSE	15:21:24
196	3312.000	LSE	15:21:24
278	3312.000	LSE	15:21:24
250	3312.000	LSE	15:21:24
676	3312.000	LSE	15:21:18
627	3309.500	LSE	15:19:37
73	3310.500	CHIX	15:19:37
573	3310.500	LSE	15:19:37
119	3310.500	LSE	15:19:37
576	3310.500	CHIX	15:19:37
594	3311.000	LSE	15:19:04
117	3311.500	LSE	15:18:20
250	3311.500	LSE	15:18:20
114	3311.500	LSE	15:18:20
153	3311.500	LSE	15:18:20
357	3311.500	LSE	15:18:20
124	3311.500	LSE	15:18:20
33	3311.500	LSE	15:18:20
100	3311.500	LSE	15:18:19
1	3313.000	LSE	15:17:01
664	3313.000	LSE	15:16:58
537	3313.500	BATE	15:16:58
33	3313.500	BATE	15:16:58
457	3313.500	LSE	15:16:58
248	3313.500	LSE	15:16:58
20	3313.500	BATE	15:16:58
415	3314.000	CHIX	15:16:57
178	3314.000	CHIX	15:16:57
625	3313.500	LSE	15:16:10
76	3313.500	LSE	15:16:10
608	3314.000	LSE	15:15:53
296	3314.000	LSE	15:15:04
294	3314.000	LSE	15:15:04
633	3315.000	LSE	15:14:57
60	3315.000	LSE	15:14:57
591	3315.500	LSE	15:14:53
45	3313.500	LSE	15:14:16
246	3313.500	LSE	15:14:16
137	3313.500	LSE	15:14:16
171	3313.500	LSE	15:14:16
78	3313.500	LSE	15:14:16
610	3313.500	CHIX	15:14:16
595	3313.500	LSE	15:12:55
29	3313.500	LSE	15:12:55
571	3313.500	BATE	15:12:55
588	3314.000	LSE	15:12:53
639	3314.500	LSE	15:12:09
581	3314.500	CHIX	15:12:09
299	3315.000	LSE	15:12:08
117	3315.000	LSE	15:12:08
200	3315.000	LSE	15:12:08
153	3314.000	LSE	15:11:39
260	3314.000	LSE	15:11:39
323	3314.000	LSE	15:11:39
298	3314.000	LSE	15:11:39
250	3314.500	LSE	15:11:32
270	3314.500	LSE	15:11:22
47	3312.500	CHIX	15:10:45
625	3312.500	LSE	15:10:45
237	3312.500	CHIX	15:10:45
89	3312.500	CHIX	15:10:45
289	3312.500	CHIX	15:10:45
648	3313.500	LSE	15:10:32
635	3313.000	LSE	15:09:02
117	3314.000	LSE	15:09:00
250	3314.000	LSE	15:09:00
76	3314.000	LSE	15:09:00
153	3314.000	LSE	15:09:00
179	3314.000	LSE	15:09:00
604	3314.000	LSE	15:09:00
264	3314.000	LSE	15:08:57
218	3314.000	LSE	15:08:50
24	3314.000	LSE	15:08:50
674	3314.000	BATE	15:08:50
5	3314.000	BATE	15:08:50
591	3314.000	CHIX	15:08:50
247	3314.000	LSE	15:08:31
401	3314.000	LSE	15:08:31
222	3312.500	LSE	15:08:01
90	3312.000	LSE	15:07:05
324	3312.000	LSE	15:07:05
655	3312.000	LSE	15:07:05
25	3312.000	LSE	15:06:54
234	3312.000	LSE	15:06:54
250	3312.000	LSE	15:06:30
153	3312.000	LSE	15:06:30
153	3310.500	LSE	15:06:03
154	3310.500	LSE	15:06:03
250	3310.500	LSE	15:06:03
344	3305.000	LSE	15:05:01
269	3305.000	LSE	15:05:01
149	3305.500	LSE	15:05:01
153	3305.500	LSE	15:05:01
309	3304.500	BATE	15:04:31
193	3304.500	BATE	15:04:31
97	3304.500	BATE	15:04:31
149	3305.000	LSE	15:04:25
153	3305.000	LSE	15:04:25
77	3305.000	LSE	15:04:25
495	3305.000	LSE	15:04:25
105	3305.000	CHIX	15:04:25
600	3305.000	CHIX	15:04:25
397	3305.500	LSE	15:04:20
173	3305.500	LSE	15:04:20
149	3305.500	LSE	15:04:20
31	3305.500	LSE	15:04:20
153	3305.000	LSE	15:03:19
149	3305.000	LSE	15:03:19
250	3305.000	LSE	15:03:19
250	3305.000	LSE	15:03:19
81	3303.500	CHIX	15:02:55
613	3304.500	LSE	15:02:55
606	3304.500	BATE	15:02:55
15	3305.000	CHIX	15:02:41
170	3305.000	CHIX	15:02:41
105	3305.000	CHIX	15:02:41
40	3305.000	CHIX	15:02:41
28	3305.000	CHIX	15:02:41
68	3305.000	CHIX	15:02:41
200	3305.000	CHIX	15:02:41
662	3305.000	LSE	15:02:41
153	3304.500	LSE	15:02:18
149	3304.500	LSE	15:02:18
171	3305.000	LSE	15:01:55
21	3305.000	LSE	15:01:55
75	3305.000	LSE	15:01:55
495	3305.000	LSE	15:01:55
115	3305.000	LSE	15:01:55
250	3305.000	LSE	15:01:55
43	3305.000	LSE	15:01:55
53	3305.000	LSE	15:01:55
115	3305.000	LSE	15:01:55
495	3305.000	LSE	15:01:55
564	3305.000	LSE	15:01:55
240	3303.500	CHIX	15:01:21
327	3303.500	CHIX	15:01:21
19	3303.500	CHIX	15:01:21
245	3303.500	LSE	15:00:21
397	3303.500	LSE	15:00:21
246	3303.500	LSE	15:00:21
250	3303.500	LSE	15:00:21
250	3303.500	LSE	15:00:21
123	3303.500	LSE	15:00:21
250	3302.500	LSE	15:00:08
547	3303.000	CHIX	15:00:08
594	3303.000	BATE	15:00:08
645	3303.000	LSE	15:00:08
132	3303.000	CHIX	15:00:08
200	3302.500	LSE	14:59:10
605	3302.500	LSE	14:59:10
17	3302.500	LSE	14:59:10
620	3301.000	LSE	14:57:50
76	3301.000	LSE	14:57:50
238	3301.000	LSE	14:57:38
455	3301.000	LSE	14:57:38
631	3301.500	LSE	14:56:43
12	3301.500	LSE	14:56:43
657	3301.500	LSE	14:56:43
237	3302.000	CHIX	14:56:33
76	3302.000	CHIX	14:56:30
625	3302.000	LSE	14:56:28
204	3302.000	CHIX	14:56:28
177	3302.000	CHIX	14:56:28
600	3301.000	LSE	14:55:19
453	3301.500	LSE	14:55:18
134	3301.500	LSE	14:55:18
206	3302.000	LSE	14:54:42
498	3302.000	LSE	14:54:42
19	3302.000	CHIX	14:54:42
89	3302.000	CHIX	14:54:42
538	3302.000	CHIX	14:54:42
681	3303.000	LSE	14:54:19
389	3303.000	CHIX	14:54:19
277	3303.000	CHIX	14:54:19
229	3303.500	CHIX	14:54:12
153	3303.500	LSE	14:53:47
395	3303.500	LSE	14:53:47
149	3303.500	LSE	14:53:47
263	3303.500	LSE	14:53:47
250	3303.500	LSE	14:53:47
71	3303.500	LSE	14:53:47
666	3303.500	LSE	14:53:32
592	3303.500	BATE	14:53:32
416	3303.500	LSE	14:52:40
225	3303.500	LSE	14:52:40
250	3304.000	LSE	14:52:36
149	3304.000	LSE	14:52:36
60	3304.000	LSE	14:52:36
153	3304.000	LSE	14:52:36
60	3304.000	LSE	14:52:36
270	3303.000	LSE	14:52:01
235	3303.000	LSE	14:52:01
257	3303.000	LSE	14:52:01
460	3298.500	LSE	14:50:13
242	3298.500	LSE	14:50:13
415	3300.000	BATE	14:50:03
245	3300.000	BATE	14:50:03
579	3300.500	LSE	14:50:03
349	3301.000	LSE	14:49:50
260	3301.000	LSE	14:49:50
559	3301.000	LSE	14:49:50
42	3301.000	LSE	14:49:50
20	3301.000	LSE	14:49:50
673	3301.500	CHIX	14:48:49
589	3302.000	LSE	14:48:49
692	3301.000	LSE	14:48:25
426	3301.500	LSE	14:48:16
145	3301.500	LSE	14:48:16
153	3302.000	LSE	14:48:11
149	3302.000	LSE	14:48:11
153	3302.000	LSE	14:48:10
149	3302.000	LSE	14:48:10
153	3299.500	LSE	14:47:27
250	3299.500	LSE	14:47:27
149	3299.500	LSE	14:47:27
667	3301.000	LSE	14:47:07
636	3300.500	CHIX	14:47:07
690	3300.500	BATE	14:47:07
280	3301.000	LSE	14:46:52
149	3301.000	LSE	14:46:52
153	3301.000	LSE	14:46:52
590	3301.000	LSE	14:46:52
602	3300.000	LSE	14:46:31
576	3299.000	LSE	14:45:27
598	3299.000	CHIX	14:45:27
30	3299.000	CHIX	14:45:27
117	3301.000	LSE	14:44:57
250	3301.000	LSE	14:44:57
280	3301.000	LSE	14:44:57
454	3301.000	LSE	14:44:57
188	3301.000	LSE	14:44:57
76	3301.500	LSE	14:44:53
560	3301.500	LSE	14:44:53
530	3299.500	LSE	14:44:17
142	3299.500	LSE	14:44:17
78	3300.500	CHIX	14:44:00
100	3300.500	CHIX	14:44:00
19	3300.500	CHIX	14:44:00
53	3300.500	CHIX	14:43:57
36	3300.500	CHIX	14:43:57
61	3300.500	CHIX	14:43:56
93	3300.500	CHIX	14:43:56
67	3300.500	CHIX	14:43:56
53	3300.500	CHIX	14:43:56
17	3300.500	CHIX	14:43:56
582	3301.000	LSE	14:43:48
104	3301.000	LSE	14:43:48
83	3302.500	LSE	14:43:28
34	3302.500	LSE	14:43:28
638	3302.500	BATE	14:43:28
34	3302.500	LSE	14:43:28
188	3302.500	LSE	14:43:28
31	3302.500	BATE	14:43:28
170	3302.500	LSE	14:43:28
101	3302.500	LSE	14:43:28
346	3303.000	LSE	14:43:19
250	3303.000	LSE	14:43:19
390	3301.500	LSE	14:42:59
322	3301.500	LSE	14:42:59
435	3302.000	LSE	14:42:57
181	3302.000	LSE	14:42:57
38	3302.000	CHIX	14:42:57
486	3302.000	CHIX	14:42:57
51	3302.500	LSE	14:42:56
250	3302.500	LSE	14:42:56
79	3302.500	LSE	14:42:56
553	3302.500	LSE	14:42:56
139	3302.000	CHIX	14:42:40
618	3301.500	LSE	14:41:37
59	3302.500	LSE	14:41:37
552	3302.500	LSE	14:41:37
45	3302.500	LSE	14:40:44
250	3302.500	LSE	14:40:44
149	3302.500	LSE	14:40:44
153	3302.500	LSE	14:40:44
24	3303.000	CHIX	14:40:42
328	3303.000	CHIX	14:40:42
89	3303.000	CHIX	14:40:42
29	3303.000	CHIX	14:40:42
115	3303.000	CHIX	14:40:42
59	3303.000	BATE	14:40:14
250	3303.500	LSE	14:40:14
149	3303.500	LSE	14:40:14
153	3303.500	LSE	14:40:14
504	3303.000	LSE	14:40:14
144	3303.000	LSE	14:40:14
600	3303.000	BATE	14:40:09
149	3303.500	LSE	14:40:08
153	3303.500	LSE	14:40:08
362	3303.500	LSE	14:40:08
568	3303.500	CHIX	14:40:08
25	3303.500	CHIX	14:40:08
250	3303.500	LSE	14:39:55
149	3303.500	LSE	14:39:55
101	3303.500	LSE	14:39:55
153	3303.500	LSE	14:39:55
280	3304.000	LSE	14:39:54
149	3304.000	LSE	14:39:54
153	3304.000	LSE	14:39:54
250	3304.000	LSE	14:39:54
357	3302.000	LSE	14:39:06
313	3302.000	LSE	14:39:06
216	3302.000	BATE	14:38:30
199	3302.000	BATE	14:38:30
159	3302.000	BATE	14:38:30
409	3302.500	LSE	14:38:30
149	3302.500	LSE	14:38:30
153	3302.500	LSE	14:38:30
680	3302.500	LSE	14:38:30
149	3302.500	LSE	14:38:07
250	3302.500	LSE	14:38:07
73	3302.500	LSE	14:38:07
246	3302.500	LSE	14:38:07
34	3302.500	LSE	14:38:07
149	3302.500	LSE	14:38:07
250	3302.500	LSE	14:38:07
153	3302.500	LSE	14:38:07
454	3302.500	LSE	14:38:06
227	3302.500	LSE	14:38:06
596	3302.000	LSE	14:37:36
582	3302.000	CHIX	14:37:36
397	3302.500	LSE	14:37:35
247	3302.500	LSE	14:37:35
24	3299.500	LSE	14:36:22
689	3299.500	CHIX	14:36:22
630	3299.500	LSE	14:36:22
580	3300.000	LSE	14:36:18
471	3300.500	LSE	14:35:55
46	3300.500	LSE	14:35:55
87	3300.500	LSE	14:35:55
149	3301.500	LSE	14:35:54
250	3301.500	LSE	14:35:54
153	3301.500	LSE	14:35:54
250	3301.500	LSE	14:35:54
153	3301.500	LSE	14:35:54
149	3301.500	LSE	14:35:54
45	3301.000	LSE	14:35:01
597	3301.000	LSE	14:35:01
106	3302.500	LSE	14:34:55
153	3302.500	LSE	14:34:55
250	3302.500	LSE	14:34:55
149	3302.500	LSE	14:34:55
676	3302.000	BATE	14:34:55
224	3302.500	LSE	14:34:55
348	3302.500	LSE	14:34:55
222	3302.500	CHIX	14:34:47
124	3302.500	CHIX	14:34:47
20	3302.500	CHIX	14:34:47
72	3302.500	CHIX	14:34:47
201	3302.500	CHIX	14:34:47
355	3302.500	LSE	14:34:47
127	3302.500	LSE	14:34:47
56	3302.500	LSE	14:34:41
174	3302.500	LSE	14:34:40
691	3299.500	LSE	14:34:07
51	3300.000	LSE	14:34:04
153	3300.000	LSE	14:34:04
149	3300.000	LSE	14:34:04
250	3300.000	LSE	14:34:04
708	3300.000	LSE	14:34:04
286	3300.500	CHIX	14:34:03
26	3300.500	BATE	14:34:03
323	3300.500	CHIX	14:34:03
562	3300.500	BATE	14:34:03
581	3301.000	CHIX	14:33:59
704	3301.000	LSE	14:33:59
153	3301.500	LSE	14:33:57
250	3301.500	LSE	14:33:57
624	3301.500	LSE	14:33:57
630	3300.500	LSE	14:33:44
76	3300.500	LSE	14:33:44
290	3300.000	LSE	14:33:31
250	3300.000	LSE	14:33:31
153	3300.000	LSE	14:33:31
149	3300.000	LSE	14:33:31
17	3300.000	LSE	14:33:31
700	3295.000	LSE	14:32:23
203	3295.500	LSE	14:32:14
385	3295.500	LSE	14:32:14
436	3295.000	LSE	14:32:00
250	3295.000	LSE	14:32:00
211	3295.000	LSE	14:32:00
497	3295.000	CHIX	14:32:00
442	3295.000	LSE	14:32:00
135	3295.000	CHIX	14:32:00
149	3295.500	LSE	14:31:54
153	3295.500	LSE	14:31:54
250	3295.500	LSE	14:31:54
800	3295.500	LSE	14:31:54
681	3290.500	BATE	14:30:48
389	3291.000	LSE	14:30:47
113	3291.000	LSE	14:30:47
91	3291.000	LSE	14:30:47
590	3292.000	CHIX	14:30:43
100	3292.000	CHIX	14:30:43
696	3292.500	LSE	14:30:43
345	3294.000	LSE	14:30:16
344	3294.000	LSE	14:30:16
676	3296.500	LSE	14:30:07
117	3297.500	LSE	14:30:00
250	3297.500	LSE	14:30:00
215	3297.500	LSE	14:30:00
403	3297.500	LSE	14:30:00
265	3297.500	LSE	14:30:00
588	3297.500	CHIX	14:30:00
258	3298.500	LSE	14:30:00
326	3298.500	LSE	14:30:00
92	3298.500	LSE	14:30:00
510	3298.500	LSE	14:30:00
608	3298.500	CHIX	14:30:00
611	3298.500	BATE	14:30:00
62	3298.500	BATE	14:30:00
250	3299.000	LSE	14:30:00
48	3299.000	LSE	14:30:00
38	3296.500	LSE	14:28:25
168	3296.500	LSE	14:28:25
270	3296.500	LSE	14:28:25
250	3296.500	LSE	14:28:25
638	3296.500	LSE	14:28:25
584	3296.500	LSE	14:28:25
149	3297.000	LSE	14:28:10
153	3297.000	LSE	14:28:10
673	3297.000	LSE	14:28:10
604	3297.000	LSE	14:28:10
78	3297.000	LSE	14:27:30
148	3297.000	LSE	14:27:30
702	3297.000	LSE	14:26:11
101	3297.000	CHIX	14:26:11
538	3297.000	CHIX	14:26:11
34	3297.000	CHIX	14:26:11
632	3296.500	LSE	14:23:57
601	3296.500	LSE	14:23:57
712	3296.500	BATE	14:23:57
609	3297.000	LSE	14:21:49
16	3297.000	LSE	14:21:49
120	3297.000	LSE	14:21:48
40	3297.000	LSE	14:21:48
655	3297.000	CHIX	14:21:48
35	3297.000	CHIX	14:21:48
450	3297.000	LSE	14:21:48
50	3297.000	LSE	14:20:21
161	3294.500	LSE	14:19:14
117	3294.500	LSE	14:19:14
300	3294.500	LSE	14:19:14
672	3295.500	LSE	14:19:14
342	3295.000	LSE	14:16:35
643	3295.000	LSE	14:16:35
595	3295.000	CHIX	14:16:35
618	3294.500	LSE	14:15:05
673	3295.000	LSE	14:15:01
461	3295.000	BATE	14:15:01
218	3295.000	BATE	14:15:01
704	3295.500	LSE	14:13:40
390	3296.000	LSE	14:13:03
209	3296.000	LSE	14:13:03
370	3296.500	LSE	14:11:04
276	3296.500	LSE	14:11:04
646	3296.500	CHIX	14:11:04
616	3295.500	LSE	14:08:21
574	3294.500	LSE	14:07:49
623	3294.000	LSE	14:06:04
590	3295.000	CHIX	14:05:01
680	3296.000	LSE	14:04:04
294	3296.500	BATE	14:04:04
270	3296.500	BATE	14:04:04
36	3296.500	BATE	14:04:04
615	3297.000	LSE	14:04:04
298	3297.500	LSE	14:04:03
368	3297.500	LSE	14:04:03
219	3297.000	LSE	14:02:36
260	3297.000	LSE	14:02:36
692	3297.000	LSE	14:00:25
686	3298.000	LSE	14:00:12
254	3298.000	CHIX	14:00:12
374	3298.000	CHIX	14:00:12
76	3300.000	LSE	13:55:03
412	3300.000	LSE	13:55:03
149	3300.000	LSE	13:55:03
65	3300.500	BATE	13:55:03
2	3300.000	CHIX	13:55:03
705	3300.500	LSE	13:55:03
194	3300.500	BATE	13:55:03
50	3300.000	CHIX	13:55:03
118	3300.000	CHIX	13:55:03
108	3300.000	CHIX	13:55:03
346	3300.000	CHIX	13:55:03
61	3300.500	BATE	13:55:03
39	3300.500	BATE	13:55:03
56	3300.500	BATE	13:55:03
246	3300.500	BATE	13:55:03
653	3299.000	LSE	13:53:11
593	3298.000	LSE	13:50:24
711	3298.500	LSE	13:50:23
625	3298.500	CHIX	13:50:23
440	3296.500	LSE	13:46:45
267	3296.500	LSE	13:46:45
271	3299.000	LSE	13:45:28
350	3299.000	LSE	13:45:28
675	3299.500	LSE	13:45:24
54	3299.500	BATE	13:45:24
600	3299.500	BATE	13:45:24
8	3299.500	BATE	13:45:24
7	3300.000	CHIX	13:42:34
688	3300.000	CHIX	13:42:34
328	3299.500	LSE	13:41:54
277	3299.500	LSE	13:41:54
220	3298.500	LSE	13:40:08
460	3298.500	LSE	13:40:08
643	3299.500	LSE	13:39:52
62	3300.000	LSE	13:39:08
530	3300.000	LSE	13:39:08
721	3300.000	LSE	13:37:03
661	3300.000	CHIX	13:37:03
54	3300.000	BATE	13:37:03
649	3300.000	BATE	13:37:03
667	3300.000	LSE	13:37:03
479	3300.000	LSE	13:33:06
178	3300.000	LSE	13:33:06
30	3300.000	LSE	13:33:06
679	3301.500	LSE	13:32:33
631	3301.500	CHIX	13:32:33
112	3302.500	LSE	13:30:53
346	3302.500	LSE	13:30:53
215	3302.500	LSE	13:30:53
242	3302.500	LSE	13:30:53
334	3302.500	LSE	13:30:53
741	3302.500	LSE	13:30:53
690	3302.500	LSE	13:30:53
575	3299.500	BATE	13:28:33
699	3299.500	LSE	13:28:33
574	3299.500	CHIX	13:28:33
50	3299.000	LSE	13:24:53
89	3300.000	LSE	13:24:11
611	3300.000	LSE	13:24:11
599	3299.500	LSE	13:23:05
467	3299.500	CHIX	13:20:04
186	3299.500	CHIX	13:20:04
609	3300.000	LSE	13:20:04
623	3301.000	LSE	13:18:46
659	3299.500	LSE	13:16:11
75	3298.500	LSE	13:14:09
580	3299.000	LSE	13:13:19
670	3299.500	CHIX	13:13:14
300	3298.500	LSE	13:12:36
226	3298.500	LSE	13:12:36
631	3300.000	LSE	13:10:49
705	3300.000	BATE	13:10:49
584	3300.000	LSE	13:08:23
153	3300.000	LSE	13:06:16
149	3300.000	LSE	13:06:16
292	3300.000	LSE	13:06:16
51	3300.000	LSE	13:06:16
618	3300.000	LSE	13:06:16
678	3300.500	LSE	13:05:08
33	3300.500	LSE	13:05:08
483	3300.500	CHIX	13:05:08
24	3300.500	CHIX	13:05:08
60	3300.500	CHIX	13:05:08
78	3300.500	CHIX	13:05:08
149	3300.000	LSE	13:01:05
153	3300.000	LSE	13:01:05
612	3301.000	LSE	13:00:04
432	3301.000	LSE	12:56:47
220	3301.000	LSE	12:56:47
647	3301.000	BATE	12:56:47
690	3301.500	LSE	12:56:47
617	3301.500	CHIX	12:56:47
628	3299.000	LSE	12:53:28
343	3297.000	LSE	12:50:30
346	3297.000	LSE	12:50:30
616	3300.000	LSE	12:50:03
650	3299.000	CHIX	12:48:03
365	3299.500	LSE	12:48:03
238	3299.500	LSE	12:48:03
192	3298.500	LSE	12:45:05
505	3298.500	LSE	12:45:05
17	3297.500	BATE	12:43:06
154	3297.500	BATE	12:42:42
262	3297.500	BATE	12:42:42
149	3297.500	BATE	12:42:42
611	3298.000	LSE	12:42:41
350	3298.000	CHIX	12:42:06
526	3298.500	LSE	12:42:06
234	3298.000	CHIX	12:42:06
65	3298.500	LSE	12:42:06
332	3298.000	LSE	12:41:09
293	3298.000	LSE	12:41:09
667	3298.000	LSE	12:39:46
663	3298.000	LSE	12:37:57
656	3298.000	CHIX	12:37:57
12	3296.000	CHIX	12:35:22
666	3296.500	LSE	12:35:21
65	3295.500	BATE	12:31:47
65	3295.500	BATE	12:31:47
32	3295.500	BATE	12:31:47
64	3295.500	BATE	12:31:47
28	3295.500	BATE	12:31:47
436	3295.500	BATE	12:31:47
682	3296.000	LSE	12:31:47
600	3295.000	LSE	12:26:34
633	3295.000	CHIX	12:26:34
659	3295.000	LSE	12:24:47
629	3294.500	LSE	12:23:01
385	3294.500	LSE	12:19:49
26	3294.500	LSE	12:19:48
194	3294.500	LSE	12:19:47
106	3294.500	LSE	12:19:47
637	3295.500	LSE	12:18:31
634	3295.500	CHIX	12:18:31
28	3295.500	CHIX	12:18:31
686	3296.500	LSE	12:15:00
676	3298.000	LSE	12:13:59
655	3298.000	BATE	12:13:59
637	3299.000	LSE	12:09:27
683	3299.000	CHIX	12:09:27
590	3297.000	LSE	12:08:10
642	3298.500	LSE	12:06:11
113	3300.000	LSE	12:03:47
547	3300.000	LSE	12:03:47
614	3299.500	CHIX	12:02:48
135	3299.500	LSE	12:01:13
153	3299.500	LSE	12:01:13
337	3299.500	LSE	12:01:13
597	3300.500	BATE	12:01:13
51	3301.000	LSE	12:00:00
500	3301.000	LSE	12:00:00
93	3301.000	LSE	12:00:00
590	3302.000	LSE	11:58:49
634	3302.500	CHIX	11:57:40
267	3303.000	LSE	11:56:56
305	3303.000	LSE	11:56:56
613	3301.000	LSE	11:55:12
331	3302.500	LSE	11:53:49
250	3302.500	LSE	11:53:49
117	3303.000	LSE	11:53:49
27	3303.000	LSE	11:53:49
149	3303.000	LSE	11:53:49
250	3303.000	LSE	11:53:49
153	3303.000	LSE	11:53:49
808	3303.000	LSE	11:53:49
330	3303.000	CHIX	11:53:49
575	3303.000	BATE	11:53:49
258	3303.000	CHIX	11:53:49
604	3303.500	LSE	11:47:59
68	3303.500	LSE	11:47:59
240	3303.000	LSE	11:47:35
149	3303.000	LSE	11:47:35
153	3303.000	LSE	11:47:35
170	3303.000	LSE	11:47:35
616	3303.000	LSE	11:47:35
348	3303.000	CHIX	11:47:35
247	3303.000	CHIX	11:47:35
579	3303.000	LSE	11:47:35
3	3303.500	LSE	11:47:34
250	3303.500	LSE	11:47:34
44	3303.500	LSE	11:47:34
240	3303.500	LSE	11:47:34
194	3301.500	CHIX	11:44:04
184	3301.500	LSE	11:38:17
487	3301.500	LSE	11:38:17
709	3305.500	BATE	11:36:19
572	3305.500	LSE	11:36:19
636	3305.000	LSE	11:35:20
648	3302.500	LSE	11:32:10
702	3302.500	CHIX	11:32:10
695	3304.500	LSE	11:28:32
667	3306.000	LSE	11:27:17
685	3307.500	LSE	11:25:44
489	3307.500	CHIX	11:24:24
118	3307.500	CHIX	11:24:24
286	3307.000	LSE	11:23:10
359	3307.000	LSE	11:22:47
48	3306.500	BATE	11:22:20
568	3306.500	BATE	11:22:20
427	3306.500	LSE	11:21:49
235	3306.500	LSE	11:21:49
591	3304.500	LSE	11:19:56
172	3304.500	LSE	11:17:08
149	3304.500	LSE	11:17:08
270	3304.500	LSE	11:17:08
700	3304.500	CHIX	11:17:08
585	3304.500	LSE	11:17:08
582	3302.500	LSE	11:12:52
434	3304.000	BATE	11:10:17
46	3304.000	BATE	11:10:17
20	3304.000	BATE	11:10:17
24	3304.000	BATE	11:10:17
574	3304.500	LSE	11:10:17
12	3304.000	BATE	11:10:17
103	3304.000	BATE	11:10:17
59	3304.500	LSE	11:10:17
317	3304.500	CHIX	11:10:17
379	3304.500	CHIX	11:10:17
708	3304.500	LSE	11:07:30
41	3308.500	LSE	11:03:21
149	3308.500	LSE	11:03:21
250	3308.500	LSE	11:03:21
250	3308.500	LSE	11:03:21
622	3308.000	CHIX	11:03:21
702	3308.000	LSE	11:03:21
643	3308.000	LSE	11:01:24
682	3308.500	LSE	10:59:23
575	3308.500	LSE	10:58:32
691	3308.000	BATE	10:58:32
594	3308.500	CHIX	10:58:32
321	3308.500	LSE	10:58:03
369	3308.500	LSE	10:58:03
701	3306.000	LSE	10:55:22
577	3306.000	LSE	10:52:08
633	3306.000	LSE	10:50:01
653	3306.500	LSE	10:48:16
685	3306.500	CHIX	10:47:00
122	3309.000	LSE	10:46:33
575	3309.000	LSE	10:46:33
10	3308.500	LSE	10:45:09
53	3308.500	LSE	10:45:09
650	3308.500	LSE	10:43:38
538	3308.500	BATE	10:42:10
15	3308.500	BATE	10:42:10
58	3308.500	BATE	10:42:10
657	3308.500	LSE	10:42:10
94	3309.500	LSE	10:40:10
149	3309.500	LSE	10:40:10
270	3309.500	LSE	10:40:10
153	3309.500	LSE	10:40:10
600	3310.000	CHIX	10:40:10
544	3311.000	LSE	10:39:34
89	3311.000	LSE	10:39:34
651	3309.500	LSE	10:37:04
711	3311.500	LSE	10:35:23
570	3312.000	LSE	10:35:21
653	3312.000	LSE	10:32:57
653	3312.000	CHIX	10:32:57
710	3312.000	LSE	10:31:54
578	3312.000	BATE	10:31:54
570	3310.500	LSE	10:29:18
606	3311.000	LSE	10:26:57
382	3311.000	CHIX	10:26:57
264	3311.000	CHIX	10:26:57
86	3311.000	LSE	10:25:04
532	3311.000	LSE	10:25:04
632	3313.000	LSE	10:24:02
617	3311.000	LSE	10:22:24
612	3313.000	LSE	10:20:44
571	3312.500	CHIX	10:19:01
659	3313.000	BATE	10:18:09
600	3313.000	LSE	10:18:09
623	3313.500	LSE	10:16:29
617	3314.000	LSE	10:16:22
587	3313.500	CHIX	10:14:03
502	3314.000	LSE	10:14:00
168	3314.000	LSE	10:14:00
547	3313.000	LSE	10:11:57
152	3313.000	LSE	10:11:57
666	3314.000	LSE	10:11:17
696	3314.000	LSE	10:10:05
602	3314.000	CHIX	10:10:05
700	3314.500	LSE	10:09:38
15	3312.000	BATE	10:06:35
37	3312.000	BATE	10:06:35
616	3312.000	BATE	10:06:35
367	3312.500	LSE	10:05:28
223	3312.500	LSE	10:05:28
682	3313.500	LSE	10:05:28
702	3312.500	LSE	10:02:35
636	3312.500	CHIX	10:02:35
240	3312.500	LSE	10:02:19
149	3312.500	LSE	10:02:19
101	3312.500	LSE	10:02:19
91	3312.500	LSE	10:02:19
100	3309.000	LSE	10:00:35
344	3309.000	LSE	10:00:35
177	3309.000	LSE	10:00:35
76	3309.000	LSE	10:00:35
96	3308.000	LSE	09:59:03
600	3308.000	LSE	09:59:03
680	3310.000	LSE	09:58:07
13	3311.500	CHIX	09:56:47
412	3311.500	CHIX	09:56:47
43	3311.500	CHIX	09:56:47
101	3311.500	CHIX	09:56:47
41	3311.500	CHIX	09:56:47
704	3311.500	LSE	09:56:47
637	3311.500	LSE	09:55:32
400	3310.500	BATE	09:54:41
14	3310.500	BATE	09:54:37
84	3310.500	BATE	09:54:37
136	3310.500	BATE	09:54:37
8	3310.500	BATE	09:54:37
31	3310.500	BATE	09:54:37
649	3311.500	LSE	09:53:10
593	3312.500	LSE	09:51:46
35	3313.000	LSE	09:49:47
250	3313.000	LSE	09:49:47
149	3313.000	LSE	09:49:47
153	3313.000	LSE	09:49:47
81	3314.000	CHIX	09:49:28
544	3314.000	CHIX	09:49:28
684	3314.000	LSE	09:49:28
698	3315.500	LSE	09:45:47
40	3318.000	LSE	09:45:00
600	3318.000	LSE	09:45:00
632	3318.000	BATE	09:43:05
613	3318.500	LSE	09:43:05
607	3317.500	LSE	09:42:15
74	3317.500	CHIX	09:42:15
32	3317.500	CHIX	09:42:15
542	3317.500	CHIX	09:42:15
19	3318.500	LSE	09:40:01
225	3318.500	LSE	09:40:01
333	3318.500	LSE	09:40:01
656	3317.500	LSE	09:39:06
619	3318.500	LSE	09:37:35
192	3318.000	LSE	09:36:54
503	3318.000	LSE	09:36:54
82	3317.500	LSE	09:35:24
534	3317.500	LSE	09:35:24
229	3317.000	LSE	09:34:40
100	3317.000	LSE	09:34:40
117	3317.000	LSE	09:34:30
225	3317.000	LSE	09:34:29
36	3317.000	LSE	09:34:29
433	3317.500	CHIX	09:34:28
67	3317.500	CHIX	09:34:28
75	3317.500	CHIX	09:34:28
10	3317.500	CHIX	09:34:28
708	3316.500	LSE	09:31:59
146	3317.000	LSE	09:31:55
270	3317.000	LSE	09:31:55
93	3317.000	LSE	09:31:55
600	3317.000	LSE	09:31:55
651	3314.500	BATE	09:30:09
634	3314.500	LSE	09:30:09
58	3315.000	CHIX	09:30:08
552	3315.000	CHIX	09:30:08
704	3310.500	LSE	09:27:53
7	3311.000	LSE	09:26:43
30	3310.500	LSE	09:26:43
250	3310.500	LSE	09:26:43
149	3310.500	LSE	09:26:43
153	3310.500	LSE	09:26:43
521	3310.500	LSE	09:26:23
125	3310.500	LSE	09:26:15
240	3310.500	LSE	09:25:13
17	3309.500	LSE	09:23:47
681	3309.500	LSE	09:23:47
311	3309.500	CHIX	09:23:47
371	3309.500	CHIX	09:23:47
429	3309.500	LSE	09:23:05
190	3309.500	LSE	09:23:05
642	3308.500	LSE	09:21:26
712	3308.000	LSE	09:19:59
658	3307.000	BATE	09:18:51
153	3311.500	LSE	09:18:02
197	3311.500	LSE	09:18:02
122	3311.500	LSE	09:18:02
149	3311.500	LSE	09:18:02
673	3311.500	LSE	09:18:02
524	3311.500	CHIX	09:18:02
75	3311.500	CHIX	09:18:02
650	3313.500	LSE	09:16:11
556	3314.500	LSE	09:14:36
149	3314.500	LSE	09:14:36
85	3314.500	LSE	09:14:23
591	3314.500	LSE	09:14:23
669	3313.000	LSE	09:13:45
344	3314.000	LSE	09:13:45
300	3314.000	LSE	09:13:45
230	3314.500	CHIX	09:13:38
473	3314.500	CHIX	09:13:38
644	3310.000	LSE	09:09:19
594	3311.000	LSE	09:08:58
87	3311.500	LSE	09:08:42
149	3311.500	LSE	09:08:42
153	3311.500	LSE	09:08:42
280	3311.500	LSE	09:08:42
645	3311.500	BATE	09:08:42
661	3311.500	LSE	09:08:42
441	3312.000	LSE	09:07:56
284	3312.000	LSE	09:07:56
8	3312.000	CHIX	09:07:56
651	3312.000	CHIX	09:07:56
663	3309.500	LSE	09:05:03
326	3310.000	LSE	09:04:49
300	3310.000	LSE	09:04:49
595	3310.000	LSE	09:04:23
578	3307.000	LSE	09:02:55
686	3304.500	LSE	09:01:15
572	3305.000	CHIX	09:01:15
643	3305.500	BATE	09:01:15
692	3305.500	LSE	09:01:15
654	3303.500	LSE	08:58:25
693	3304.000	LSE	08:57:48
6	3304.000	CHIX	08:57:04
76	3304.000	CHIX	08:57:04
14	3304.000	CHIX	08:57:04
592	3304.000	CHIX	08:57:04
696	3304.500	LSE	08:57:04
358	3304.000	LSE	08:54:10
233	3304.000	LSE	08:54:10
638	3306.000	LSE	08:52:36
696	3307.500	LSE	08:52:15
112	3310.000	BATE	08:50:45
506	3310.000	BATE	08:50:45
578	3310.500	LSE	08:50:32
60	3310.500	CHIX	08:50:32
600	3310.500	CHIX	08:50:32
153	3310.500	LSE	08:49:16
153	3310.000	LSE	08:49:16
149	3310.500	LSE	08:49:16
214	3310.500	LSE	08:49:16
452	3310.500	LSE	08:48:41
225	3310.500	LSE	08:48:41
101	3307.500	LSE	08:47:20
559	3307.500	LSE	08:47:20
250	3306.500	LSE	08:45:54
149	3306.500	LSE	08:45:54
153	3306.500	LSE	08:45:54
650	3308.500	LSE	08:45:54
705	3308.000	CHIX	08:45:54
76	3307.000	LSE	08:45:20
197	3307.000	LSE	08:45:20
17	3307.000	LSE	08:45:20
250	3303.500	LSE	08:44:33
661	3303.000	LSE	08:44:00
597	3303.500	BATE	08:44:00
291	3303.500	LSE	08:43:56
377	3303.500	LSE	08:43:56
680	3300.500	LSE	08:40:23
637	3300.500	LSE	08:39:47
698	3300.500	CHIX	08:39:47
600	3297.500	LSE	08:38:07
1	3297.500	LSE	08:38:07
609	3300.000	LSE	08:36:59
61	3300.000	LSE	08:36:59
478	3300.000	LSE	08:35:25
216	3300.000	LSE	08:35:25
646	3300.000	BATE	08:35:25
656	3299.500	CHIX	08:34:47
584	3300.000	LSE	08:34:44
73	3301.500	LSE	08:33:14
600	3301.500	LSE	08:33:14
693	3301.000	LSE	08:32:32
698	3298.500	LSE	08:32:06
314	3296.500	CHIX	08:30:40
264	3296.500	CHIX	08:30:40
627	3297.000	LSE	08:30:40
125	3299.000	LSE	08:29:14
486	3299.000	LSE	08:29:14
688	3298.500	LSE	08:28:41
190	3294.000	BATE	08:27:20
47	3294.000	BATE	08:27:20
102	3294.000	BATE	08:27:20
260	3294.000	BATE	08:27:20
466	3294.500	LSE	08:27:16
139	3294.500	LSE	08:27:16
577	3295.000	CHIX	08:26:29
63	3294.500	LSE	08:25:45
250	3294.500	LSE	08:25:45
260	3294.500	LSE	08:25:45
126	3293.000	LSE	08:24:53
250	3293.000	LSE	08:24:53
153	3293.000	LSE	08:24:53
149	3293.000	LSE	08:24:53
40	3295.500	LSE	08:24:34
301	3295.500	LSE	08:24:34
278	3295.500	LSE	08:24:34
581	3295.500	LSE	08:24:26
350	3296.000	LSE	08:24:26
302	3296.000	LSE	08:24:26
667	3291.000	CHIX	08:23:07
691	3292.000	LSE	08:23:05
2	3289.500	LSE	08:22:05
688	3289.500	LSE	08:22:05
153	3287.000	LSE	08:21:09
149	3287.000	LSE	08:21:09
301	3287.000	LSE	08:21:09
597	3287.000	LSE	08:21:09
250	3283.500	LSE	08:20:36
708	3283.500	LSE	08:20:36
679	3282.000	BATE	08:19:55
620	3282.500	LSE	08:19:52
79	3280.000	LSE	08:19:18
610	3280.000	LSE	08:19:18
164	3280.000	CHIX	08:19:18
17	3280.000	CHIX	08:19:18
410	3280.000	CHIX	08:19:18
599	3276.500	LSE	08:17:34
618	3277.500	LSE	08:17:33
671	3279.000	LSE	08:17:31
700	3280.000	LSE	08:16:05
611	3281.500	LSE	08:14:46
683	3282.500	CHIX	08:14:42
383	3284.000	LSE	08:14:36
107	3284.000	LSE	08:14:36
153	3284.000	LSE	08:14:36
285	3284.000	LSE	08:14:24
340	3284.000	LSE	08:14:24
590	3284.500	LSE	08:14:13
153	3285.500	LSE	08:14:06
303	3285.500	LSE	08:14:06
670	3284.000	LSE	08:13:44
616	3281.000	LSE	08:12:37
643	3281.000	LSE	08:12:35
622	3281.000	BATE	08:12:35
49	3281.500	CHIX	08:12:35
600	3281.500	CHIX	08:12:35
584	3282.000	LSE	08:12:31
640	3279.500	LSE	08:11:40
31	3283.000	LSE	08:10:52
600	3283.000	LSE	08:10:52
669	3284.500	LSE	08:10:30
629	3284.500	LSE	08:10:30
316	3281.000	LSE	08:09:22
153	3281.000	LSE	08:09:22
146	3281.000	LSE	08:09:22
580	3281.000	LSE	08:09:22
477	3278.000	CHIX	08:08:21
183	3278.000	CHIX	08:08:21
571	3279.000	BATE	08:08:20
588	3279.000	LSE	08:08:20
665	3282.000	LSE	08:07:07
99	3278.500	LSE	08:06:25
519	3278.500	LSE	08:06:25
676	3279.500	CHIX	08:06:23
583	3280.000	LSE	08:06:22
708	3280.500	LSE	08:05:33
618	3282.000	LSE	08:05:12
590	3279.500	BATE	08:04:38
613	3280.500	LSE	08:04:37
588	3281.000	CHIX	08:04:37
703	3276.000	LSE	08:02:56
116	3278.000	LSE	08:02:53
463	3278.000	LSE	08:02:53
583	3277.500	CHIX	08:02:23
536	3278.500	LSE	08:02:15
148	3278.500	LSE	08:02:15
179	3278.500	LSE	08:02:15
487	3278.500	LSE	08:02:14
700	3281.000	LSE	08:02:13
624	3281.000	BATE	08:02:13
642	3280.000	CHIX	08:02:13
1203	3282.000	LSE	08:02:11
848	3281.500	LSE	08:01:50
616	3276.000	LSE	08:00:51
86	3276.500	LSE	08:00:51
598	3276.500	LSE	08:00:51
591	3276.500	LSE	08:00:50
659	3271.000	LSE	08:00:28
347	3273.500	LSE	08:00:25
315	3273.500	LSE	08:00:25

 

END

 

 

POSDBLFLLZLBBBX