Transaction in Own Shares

RNS Number : 7737J

British American Tobacco PLC

29 April 2022

 

British American Tobacco p.l.c.

29 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 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:	28 April 2022
Number of ordinary shares of 25 pence each purchased:	410,000
Highest price paid per share (pence):	3347.00p
Lowest price paid per share (pence):	3269.00p
Volume weighted average price paid per share (pence):	3323.2579p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 180,714,066 of its shares in Treasury. The Company has 2,275,910,750 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 28 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	28/04/2022	295,000	3,323.2844	LSE
British American Tobacco p.l.c.	GB0002875804	28/04/2022	75,000	3,323.1110	CHIX
British American Tobacco p.l.c.	GB0002875804	28/04/2022	40,000	3,323.3377	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
590	3325.500	LSE	16:22:06
85	3325.500	LSE	16:22:06
35	3325.500	LSE	16:22:03
98	3325.000	LSE	16:21:53
559	3323.500	LSE	16:21:15
28	3323.500	LSE	16:21:15
570	3324.500	CHIX	16:20:57
127	3324.500	CHIX	16:20:57
775	3324.500	LSE	16:20:57
373	3323.500	BATE	16:20:35
78	3323.500	BATE	16:20:35
181	3323.500	BATE	16:20:35
677	3324.000	LSE	16:20:34
22	3323.000	CHIX	16:20:13
1	3323.000	CHIX	16:20:13
408	3323.000	CHIX	16:20:12
139	3323.000	CHIX	16:20:12
11	3323.000	CHIX	16:20:09
20	3323.000	CHIX	16:20:00
28	3323.000	CHIX	16:20:00
54	3323.000	CHIX	16:20:00
37	3323.000	LSE	16:19:59
580	3323.000	LSE	16:19:59
562	3322.500	LSE	16:19:35
11	3322.500	LSE	16:19:35
83	3320.000	LSE	16:18:54
484	3320.000	LSE	16:18:54
72	3320.000	LSE	16:18:54
41	3320.500	LSE	16:18:51
241	3320.500	LSE	16:18:51
189	3320.000	LSE	16:18:05
478	3320.000	LSE	16:18:05
184	3319.000	BATE	16:17:58
87	3319.000	BATE	16:17:39
21	3319.000	BATE	16:17:39
9	3319.000	BATE	16:17:39
44	3319.000	BATE	16:17:39
13	3319.000	BATE	16:17:39
136	3319.000	BATE	16:17:39
483	3319.500	LSE	16:17:39
108	3319.500	LSE	16:17:39
76	3319.000	BATE	16:17:08
10	3319.000	BATE	16:16:57
29	3319.500	LSE	16:16:57
597	3319.500	LSE	16:16:57
691	3319.000	CHIX	16:16:42
47	3320.000	LSE	16:16:15
548	3320.000	LSE	16:16:15
241	3321.000	LSE	16:15:45
100	3321.000	LSE	16:15:45
142	3321.000	LSE	16:15:45
156	3321.000	LSE	16:15:45
241	3321.000	LSE	16:15:23
64	3321.000	LSE	16:15:23
659	3322.000	LSE	16:14:47
487	3322.500	CHIX	16:14:41
67	3322.500	CHIX	16:14:41
47	3322.500	CHIX	16:14:41
452	3323.000	LSE	16:14:11
129	3323.000	LSE	16:14:11
662	3325.000	LSE	16:13:43
133	3325.000	LSE	16:13:27
599	3324.500	BATE	16:12:45
203	3325.000	LSE	16:12:40
250	3325.000	LSE	16:12:40
241	3325.000	LSE	16:12:40
233	3325.500	CHIX	16:12:03
83	3325.500	CHIX	16:12:03
59	3325.500	CHIX	16:12:02
300	3325.500	CHIX	16:12:02
5	3325.500	CHIX	16:12:02
472	3326.000	LSE	16:12:01
148	3326.000	LSE	16:12:01
10	3326.000	LSE	16:12:01
406	3326.000	LSE	16:11:31
639	3326.500	LSE	16:10:59
222	3327.500	LSE	16:10:43
8	3327.500	LSE	16:10:43
138	3327.500	LSE	16:10:43
281	3327.500	LSE	16:10:43
138	3327.000	LSE	16:10:43
83	3326.500	LSE	16:10:39
83	3326.500	LSE	16:10:39
83	3326.500	LSE	16:10:39
11	3326.500	LSE	16:10:03
21	3326.500	LSE	16:10:03
10	3326.000	LSE	16:09:42
57	3326.500	LSE	16:09:36
57	3326.500	LSE	16:09:35
104	3326.500	LSE	16:09:35
146	3326.000	LSE	16:09:26
374	3327.000	BATE	16:09:09
162	3327.000	BATE	16:09:08
49	3327.000	BATE	16:09:08
514	3327.500	CHIX	16:09:05
10	3327.500	CHIX	16:09:04
152	3327.500	CHIX	16:09:04
27	3327.500	CHIX	16:09:04
632	3328.000	LSE	16:08:57
83	3327.500	LSE	16:08:56
241	3328.000	LSE	16:08:37
66	3328.000	LSE	16:08:37
57	3327.500	LSE	16:08:19
260	3327.500	LSE	16:08:17
250	3326.500	LSE	16:07:51
241	3326.500	LSE	16:07:51
16	3326.000	LSE	16:07:45
241	3325.500	LSE	16:07:20
576	3327.500	LSE	16:06:51
591	3328.500	LSE	16:06:47
78	3328.500	CHIX	16:06:47
581	3328.500	CHIX	16:06:47
250	3326.000	LSE	16:05:59
241	3326.000	LSE	16:05:59
108	3325.500	LSE	16:05:44
140	3325.500	LSE	16:05:44
29	3325.500	LSE	16:05:44
207	3325.000	LSE	16:05:40
238	3325.500	LSE	16:05:02
420	3325.500	LSE	16:05:02
245	3328.000	CHIX	16:04:19
671	3328.000	LSE	16:04:19
416	3328.000	CHIX	16:04:10
17	3328.000	CHIX	16:04:10
41	3329.000	LSE	16:03:42
299	3329.000	LSE	16:03:42
241	3329.000	LSE	16:03:42
452	3329.000	BATE	16:03:42
234	3329.000	BATE	16:03:39
20	3329.000	BATE	16:03:39
678	3329.500	LSE	16:03:37
562	3329.000	LSE	16:02:51
24	3329.000	LSE	16:02:51
778	3330.500	LSE	16:02:45
11	3329.000	LSE	16:02:44
10	3328.500	LSE	16:02:26
83	3328.500	LSE	16:02:25
20	3327.000	LSE	16:02:21
16	3325.000	CHIX	16:01:31
274	3325.000	CHIX	16:01:31
373	3325.000	CHIX	16:01:31
119	3327.000	LSE	16:00:51
241	3327.000	LSE	16:00:51
302	3327.000	LSE	16:00:51
9	3327.000	LSE	16:00:51
89	3327.500	LSE	16:00:51
699	3327.000	LSE	16:00:51
250	3326.500	LSE	15:59:54
9	3326.500	LSE	15:59:54
241	3326.500	LSE	15:59:54
574	3328.500	BATE	15:59:30
128	3328.500	LSE	15:59:30
119	3328.500	LSE	15:59:30
332	3328.500	LSE	15:59:30
49	3328.500	LSE	15:59:30
707	3329.000	CHIX	15:59:17
648	3329.000	LSE	15:59:13
260	3329.000	LSE	15:58:17
416	3329.000	LSE	15:58:17
500	3329.000	LSE	15:58:04
241	3328.500	LSE	15:57:35
142	3328.500	LSE	15:57:35
697	3329.500	LSE	15:57:30
645	3329.500	CHIX	15:57:30
77	3330.000	LSE	15:57:05
492	3330.000	LSE	15:57:01
270	3330.000	LSE	15:57:00
10	3328.500	LSE	15:56:42
83	3327.500	LSE	15:56:34
83	3327.500	LSE	15:56:34
83	3327.500	LSE	15:56:33
11	3327.500	LSE	15:56:33
83	3327.500	LSE	15:56:33
83	3327.500	LSE	15:56:33
83	3327.500	LSE	15:56:33
101	3327.500	LSE	15:56:15
262	3327.500	BATE	15:55:36
240	3327.500	BATE	15:55:36
202	3327.500	BATE	15:55:36
594	3327.500	CHIX	15:55:36
693	3328.000	LSE	15:55:20
43	3328.000	LSE	15:55:18
617	3328.000	LSE	15:55:05
701	3328.500	LSE	15:54:05
184	3330.000	LSE	15:53:33
478	3330.000	LSE	15:53:33
241	3328.500	LSE	15:53:06
624	3326.500	LSE	15:52:14
315	3329.000	CHIX	15:51:59
390	3329.000	CHIX	15:51:59
541	3329.500	LSE	15:51:53
24	3329.500	LSE	15:51:51
572	3330.000	LSE	15:51:29
32	3328.500	LSE	15:51:25
694	3328.500	LSE	15:50:20
687	3330.000	BATE	15:49:51
20	3330.000	BATE	15:49:51
139	3330.500	CHIX	15:49:42
32	3330.500	CHIX	15:49:42
41	3330.500	CHIX	15:49:42
27	3330.500	CHIX	15:49:42
424	3330.500	CHIX	15:49:42
662	3330.000	LSE	15:49:28
588	3331.000	LSE	15:48:57
663	3330.000	LSE	15:48:31
8	3330.500	LSE	15:48:16
344	3327.000	LSE	15:47:19
262	3327.000	LSE	15:47:19
591	3327.000	CHIX	15:46:47
650	3327.500	LSE	15:46:41
12	3327.000	LSE	15:46:04
171	3327.000	LSE	15:46:04
480	3327.000	LSE	15:46:04
620	3327.000	LSE	15:45:19
272	3327.000	BATE	15:45:19
82	3327.500	LSE	15:45:05
241	3327.500	LSE	15:45:05
250	3327.500	LSE	15:45:05
71	3327.000	BATE	15:45:05
34	3327.000	BATE	15:45:05
241	3327.500	LSE	15:45:03
243	3327.000	BATE	15:45:03
709	3327.500	CHIX	15:44:42
437	3327.500	LSE	15:44:14
250	3326.500	LSE	15:43:55
70	3324.500	LSE	15:43:17
543	3324.500	LSE	15:43:17
250	3323.500	LSE	15:42:51
241	3323.500	LSE	15:42:51
578	3321.500	LSE	15:41:56
14	3321.500	LSE	15:41:56
661	3321.000	CHIX	15:41:54
573	3321.000	LSE	15:41:20
72	3321.000	LSE	15:41:20
645	3317.500	LSE	15:40:33
660	3319.000	LSE	15:40:15
112	3319.500	BATE	15:40:07
38	3319.500	BATE	15:40:07
448	3319.500	BATE	15:40:07
241	3320.500	LSE	15:39:32
119	3320.500	LSE	15:39:32
241	3320.500	LSE	15:39:19
60	3320.500	LSE	15:39:19
107	3320.500	LSE	15:39:19
70	3320.500	LSE	15:39:19
241	3320.000	LSE	15:39:15
630	3320.500	LSE	15:38:27
702	3320.500	CHIX	15:38:27
60	3321.000	LSE	15:37:55
209	3321.000	LSE	15:37:55
101	3321.000	LSE	15:37:55
571	3321.000	LSE	15:36:52
83	3321.000	LSE	15:36:49
24	3321.000	LSE	15:36:49
11	3321.500	LSE	15:36:47
465	3321.500	CHIX	15:36:47
156	3321.500	CHIX	15:36:47
689	3322.000	LSE	15:36:44
451	3321.500	BATE	15:35:51
14	3321.500	BATE	15:35:51
47	3321.500	BATE	15:35:51
47	3321.500	BATE	15:35:50
14	3321.500	BATE	15:35:50
80	3321.500	BATE	15:35:50
36	3321.500	BATE	15:35:50
621	3322.000	LSE	15:35:50
116	3320.000	LSE	15:34:52
14	3320.000	LSE	15:34:52
16	3320.000	LSE	15:34:52
14	3320.000	LSE	15:34:52
448	3320.000	LSE	15:34:52
609	3318.500	LSE	15:34:24
122	3319.500	LSE	15:33:39
580	3319.500	LSE	15:33:39
344	3318.500	CHIX	15:33:00
47	3318.500	CHIX	15:33:00
236	3318.500	CHIX	15:33:00
231	3318.500	LSE	15:33:00
436	3318.500	LSE	15:33:00
585	3319.500	LSE	15:32:53
295	3319.000	LSE	15:32:04
576	3317.000	LSE	15:31:33
193	3317.500	LSE	15:31:23
193	3319.500	LSE	15:30:54
193	3319.500	LSE	15:30:20
250	3319.500	LSE	15:30:20
143	3319.500	BATE	15:30:12
362	3319.500	BATE	15:30:12
82	3319.500	BATE	15:30:12
613	3320.000	CHIX	15:30:08
697	3320.500	LSE	15:30:06
597	3319.500	LSE	15:29:03
682	3322.500	LSE	15:28:39
200	3323.500	LSE	15:27:30
475	3323.500	LSE	15:27:30
250	3325.000	LSE	15:27:02
180	3325.000	LSE	15:27:02
193	3325.000	LSE	15:27:02
709	3325.000	CHIX	15:27:02
193	3325.500	LSE	15:26:52
28	3325.500	LSE	15:26:52
605	3325.000	LSE	15:26:20
685	3326.500	LSE	15:25:17
600	3326.500	CHIX	15:25:17
633	3327.500	LSE	15:25:04
47	3325.500	LSE	15:24:07
553	3325.500	LSE	15:24:07
366	3324.500	BATE	15:23:43
235	3324.500	BATE	15:23:43
86	3324.500	BATE	15:23:43
11	3325.000	LSE	15:23:16
526	3325.000	LSE	15:23:16
83	3325.000	LSE	15:23:14
83	3325.000	LSE	15:23:14
668	3324.500	LSE	15:22:32
628	3325.000	LSE	15:21:57
712	3325.000	CHIX	15:21:57
10	3326.000	LSE	15:21:39
611	3326.000	LSE	15:21:39
685	3325.500	LSE	15:20:52
633	3324.000	LSE	15:19:54
633	3324.500	BATE	15:19:25
13	3324.500	BATE	15:19:25
671	3325.000	LSE	15:19:25
674	3325.000	CHIX	15:19:25
10	3325.000	LSE	15:19:03
610	3325.000	LSE	15:19:03
800	3323.000	LSE	15:18:15
154	3326.500	LSE	15:17:07
250	3326.500	LSE	15:17:07
650	3329.000	LSE	15:16:38
649	3327.500	LSE	15:16:07
629	3327.500	CHIX	15:16:07
42	3327.500	CHIX	15:16:07
19	3327.500	CHIX	15:16:07
293	3327.000	BATE	15:15:42
306	3327.000	BATE	15:15:42
583	3327.000	LSE	15:15:22
10	3327.000	LSE	15:15:22
82	3325.000	LSE	15:15:05
181	3325.000	LSE	15:15:05
650	3323.500	LSE	15:14:14
686	3323.500	CHIX	15:14:14
90	3322.000	LSE	15:13:54
250	3322.000	LSE	15:13:54
154	3322.000	LSE	15:13:54
586	3321.000	LSE	15:13:27
700	3320.000	LSE	15:12:42
104	3321.000	LSE	15:12:00
483	3321.000	LSE	15:12:00
107	3322.500	LSE	15:11:36
396	3322.500	LSE	15:11:36
34	3322.500	LSE	15:11:36
107	3322.500	LSE	15:11:36
493	3321.500	CHIX	15:11:09
169	3321.500	CHIX	15:11:07
659	3322.500	LSE	15:10:43
39	3322.500	LSE	15:10:43
364	3320.000	BATE	15:09:52
297	3320.000	BATE	15:09:52
650	3321.500	LSE	15:09:52
10	3321.500	LSE	15:09:52
290	3322.000	LSE	15:09:51
427	3322.000	LSE	15:09:51
216	3322.000	LSE	15:09:51
699	3315.500	LSE	15:08:45
154	3317.500	LSE	15:08:03
250	3317.500	LSE	15:08:03
250	3318.500	LSE	15:07:33
154	3318.500	LSE	15:07:33
94	3318.500	LSE	15:07:33
455	3319.000	CHIX	15:07:19
220	3319.000	CHIX	15:07:19
250	3320.500	LSE	15:07:14
695	3321.000	LSE	15:07:09
695	3321.000	LSE	15:05:52
189	3320.000	CHIX	15:05:28
43	3320.000	CHIX	15:05:28
300	3320.000	CHIX	15:05:28
60	3320.000	CHIX	15:05:28
566	3321.000	LSE	15:05:20
648	3320.000	LSE	15:05:06
592	3322.500	BATE	15:04:34
221	3324.000	LSE	15:04:26
418	3324.000	LSE	15:04:26
33	3325.500	CHIX	15:03:57
599	3325.500	LSE	15:03:56
14	3325.500	LSE	15:03:55
100	3325.500	CHIX	15:03:20
33	3325.500	CHIX	15:03:18
16	3325.500	CHIX	15:03:18
445	3325.500	CHIX	15:03:18
588	3326.000	LSE	15:03:15
104	3326.500	LSE	15:03:08
337	3326.500	LSE	15:03:08
593	3325.500	LSE	15:02:20
637	3326.000	LSE	15:01:54
154	3326.000	LSE	15:01:37
106	3326.000	LSE	15:01:37
613	3326.500	CHIX	15:01:33
154	3327.000	LSE	15:01:31
359	3326.500	LSE	15:01:18
227	3326.000	BATE	15:00:53
214	3326.000	BATE	15:00:53
11	3326.000	BATE	15:00:53
254	3326.000	BATE	15:00:53
684	3326.500	LSE	15:00:53
491	3327.000	LSE	15:00:53
84	3327.000	LSE	15:00:52
653	3327.000	LSE	15:00:00
576	3327.000	CHIX	15:00:00
608	3327.000	LSE	14:59:40
84	3326.500	LSE	14:59:38
10	3326.500	LSE	14:59:32
580	3324.500	LSE	14:59:14
119	3322.500	LSE	14:58:41
250	3322.500	LSE	14:58:41
154	3322.500	LSE	14:58:41
585	3323.000	LSE	14:57:56
10	3323.000	LSE	14:57:51
184	3327.000	BATE	14:57:15
25	3327.000	BATE	14:57:15
671	3327.000	CHIX	14:57:15
189	3327.000	BATE	14:57:15
226	3327.000	BATE	14:57:15
702	3327.500	LSE	14:57:15
581	3328.000	LSE	14:57:07
154	3328.500	LSE	14:56:33
250	3328.500	LSE	14:56:33
663	3329.000	LSE	14:55:51
272	3328.500	CHIX	14:55:16
301	3328.500	CHIX	14:55:16
30	3328.500	LSE	14:55:15
603	3328.500	LSE	14:55:15
71	3328.500	CHIX	14:55:15
30	3328.500	LSE	14:55:15
268	3329.500	LSE	14:55:13
350	3329.500	LSE	14:55:13
250	3329.500	LSE	14:54:50
154	3329.500	LSE	14:54:50
16	3329.500	LSE	14:54:49
149	3328.500	LSE	14:54:46
24	3328.000	BATE	14:53:38
7	3328.000	BATE	14:53:38
17	3328.000	BATE	14:53:38
32	3328.000	BATE	14:53:38
68	3328.000	BATE	14:53:38
408	3328.000	BATE	14:53:38
587	3328.000	LSE	14:53:38
54	3328.000	BATE	14:53:38
614	3328.500	LSE	14:53:34
531	3328.500	CHIX	14:53:34
46	3328.500	CHIX	14:53:34
31	3325.000	BATE	14:52:45
661	3325.500	LSE	14:52:44
626	3325.500	LSE	14:52:06
324	3327.500	LSE	14:51:46
165	3327.500	LSE	14:51:46
84	3327.500	LSE	14:51:41
250	3328.500	LSE	14:51:35
398	3328.500	CHIX	14:50:59
292	3328.500	CHIX	14:50:59
570	3329.500	LSE	14:50:58
625	3327.000	LSE	14:50:16
692	3325.500	LSE	14:49:42
539	3329.500	LSE	14:49:19
48	3329.500	LSE	14:49:19
119	3330.000	LSE	14:49:12
119	3336.500	LSE	14:48:53
154	3336.500	LSE	14:48:53
250	3336.500	LSE	14:48:53
192	3336.500	BATE	14:48:29
321	3336.500	BATE	14:48:29
33	3336.500	BATE	14:48:29
541	3336.500	CHIX	14:48:29
73	3336.500	BATE	14:48:29
126	3336.500	CHIX	14:48:29
13	3336.500	BATE	14:48:29
647	3337.000	LSE	14:48:29
626	3338.000	LSE	14:48:25
144	3334.000	CHIX	14:47:43
505	3334.000	CHIX	14:47:43
613	3334.500	LSE	14:47:42
628	3333.500	LSE	14:47:07
636	3334.000	LSE	14:47:06
795	3330.500	LSE	14:46:26
630	3330.000	BATE	14:46:26
250	3331.500	LSE	14:46:20
12	3330.000	LSE	14:46:11
662	3328.500	CHIX	14:45:45
692	3329.000	LSE	14:45:34
683	3325.500	LSE	14:45:13
593	3326.000	LSE	14:45:13
134	3320.500	CHIX	14:44:36
494	3321.500	LSE	14:44:15
84	3321.500	LSE	14:44:15
23	3321.500	LSE	14:44:15
692	3323.500	LSE	14:43:39
263	3324.000	LSE	14:43:39
84	3324.000	LSE	14:43:39
279	3324.000	LSE	14:43:39
648	3324.500	CHIX	14:43:20
65	3325.500	LSE	14:42:59
561	3325.500	LSE	14:42:59
65	3325.500	LSE	14:42:59
27	3326.000	LSE	14:42:58
358	3326.000	LSE	14:42:58
286	3326.000	LSE	14:42:58
28	3326.000	LSE	14:42:58
75	3321.500	BATE	14:41:58
14	3321.500	BATE	14:41:58
45	3321.500	BATE	14:41:58
28	3321.500	BATE	14:41:58
268	3321.500	BATE	14:41:58
224	3321.500	BATE	14:41:58
7	3321.500	BATE	14:41:58
14	3321.500	BATE	14:41:58
139	3322.500	LSE	14:41:44
217	3322.500	LSE	14:41:44
299	3322.500	LSE	14:41:44
569	3319.000	LSE	14:41:23
16	3319.000	LSE	14:41:23
685	3319.000	CHIX	14:41:23
587	3319.000	LSE	14:41:19
12	3319.000	LSE	14:41:19
62	3319.000	LSE	14:41:19
250	3318.000	LSE	14:40:59
17	3316.000	CHIX	14:40:49
379	3316.500	LSE	14:40:18
321	3316.500	LSE	14:40:18
53	3316.000	LSE	14:40:06
511	3316.000	LSE	14:40:06
18	3317.500	CHIX	14:39:44
683	3317.500	CHIX	14:39:44
586	3318.500	LSE	14:39:38
297	3319.000	LSE	14:39:38
306	3319.000	LSE	14:39:38
669	3316.500	LSE	14:39:15
32	3316.500	LSE	14:39:15
2	3314.500	BATE	14:38:58
36	3314.500	BATE	14:38:58
84	3314.500	BATE	14:38:58
367	3314.500	BATE	14:38:58
112	3314.500	BATE	14:38:58
19	3316.500	LSE	14:38:30
358	3316.500	LSE	14:38:30
192	3316.500	LSE	14:38:30
28	3316.500	LSE	14:38:30
84	3316.500	LSE	14:38:25
76	3316.000	CHIX	14:38:12
546	3316.000	CHIX	14:38:12
110	3318.000	LSE	14:38:06
457	3318.000	LSE	14:38:06
562	3318.000	LSE	14:38:06
53	3318.000	LSE	14:38:06
11	3317.500	LSE	14:38:05
571	3315.000	LSE	14:37:50
22	3315.000	LSE	14:37:50
690	3309.500	LSE	14:36:54
103	3309.500	LSE	14:36:54
658	3309.500	LSE	14:36:54
668	3309.500	LSE	14:36:54
403	3307.000	CHIX	14:36:01
230	3307.000	CHIX	14:36:01
650	3308.000	LSE	14:35:43
703	3308.500	BATE	14:35:42
257	3310.000	LSE	14:35:26
381	3310.000	LSE	14:35:26
678	3310.000	LSE	14:35:04
706	3311.000	CHIX	14:34:42
650	3311.500	LSE	14:34:41
575	3312.000	LSE	14:34:39
19	3312.000	LSE	14:34:39
663	3312.500	LSE	14:34:39
114	3310.500	LSE	14:34:08
104	3310.000	BATE	14:34:00
126	3310.000	BATE	14:34:00
275	3310.000	BATE	14:34:00
156	3310.000	BATE	14:34:00
608	3310.500	LSE	14:34:00
50	3310.500	LSE	14:33:38
551	3310.500	LSE	14:33:38
649	3311.000	CHIX	14:33:37
706	3311.500	LSE	14:33:36
640	3312.500	LSE	14:33:31
638	3309.000	BATE	14:32:50
680	3309.000	CHIX	14:32:50
668	3310.000	LSE	14:32:49
277	3310.000	LSE	14:32:34
250	3310.000	LSE	14:32:34
119	3310.000	LSE	14:32:34
680	3310.000	LSE	14:32:34
10	3311.000	LSE	14:32:34
571	3311.000	LSE	14:32:34
654	3304.000	LSE	14:31:51
345	3305.500	LSE	14:31:30
250	3305.500	LSE	14:31:30
587	3305.000	LSE	14:31:14
78	3304.000	CHIX	14:31:05
257	3304.000	CHIX	14:31:05
322	3304.000	CHIX	14:31:05
585	3305.000	LSE	14:31:02
701	3306.500	LSE	14:30:54
607	3307.500	LSE	14:30:38
649	3306.000	LSE	14:30:12
571	3304.000	CHIX	14:30:03
576	3306.500	LSE	14:30:00
674	3306.500	BATE	14:30:00
675	3306.500	CHIX	14:30:00
588	3307.000	LSE	14:30:00
651	3307.500	LSE	14:30:00
250	3304.500	LSE	14:29:07
450	3304.500	LSE	14:29:07
606	3303.500	LSE	14:28:48
84	3303.500	LSE	14:28:48
495	3298.000	CHIX	14:27:26
467	3298.000	BATE	14:27:26
132	3298.000	BATE	14:27:26
66	3298.000	CHIX	14:27:26
66	3298.000	CHIX	14:27:26
15	3298.000	BATE	14:27:25
57	3298.000	BATE	14:27:25
8	3298.000	BATE	14:27:25
623	3298.500	LSE	14:27:19
587	3299.500	LSE	14:27:19
594	3296.500	LSE	14:25:53
628	3297.500	LSE	14:25:49
584	3297.500	LSE	14:25:49
146	3296.500	LSE	14:25:46
568	3286.500	LSE	14:22:46
218	3286.500	CHIX	14:22:46
373	3286.500	CHIX	14:22:36
51	3286.500	CHIX	14:22:36
68	3286.500	LSE	14:22:35
6	3287.000	LSE	14:22:35
6	3287.000	LSE	14:22:35
612	3288.500	LSE	14:21:25
46	3289.500	LSE	14:20:19
274	3289.500	LSE	14:20:19
123	3290.500	LSE	14:19:55
109	3290.500	LSE	14:19:55
250	3290.500	LSE	14:19:55
616	3291.500	CHIX	14:19:17
251	3290.500	LSE	14:18:31
109	3290.500	LSE	14:18:31
330	3290.500	LSE	14:18:31
694	3289.000	LSE	14:16:45
571	3287.500	BATE	14:16:06
661	3287.500	LSE	14:16:06
402	3287.000	LSE	14:15:02
194	3287.000	LSE	14:15:00
388	3288.000	CHIX	14:13:21
257	3288.000	CHIX	14:13:21
55	3288.500	LSE	14:13:19
467	3288.500	LSE	14:13:19
155	3288.500	LSE	14:13:19
601	3286.500	LSE	14:10:52
663	3285.000	LSE	14:10:34
566	3280.500	LSE	14:08:07
124	3280.500	LSE	14:07:55
139	3280.500	LSE	14:07:55
592	3279.000	CHIX	14:07:08
603	3280.500	BATE	14:06:12
682	3281.500	LSE	14:06:07
617	3274.500	LSE	14:04:01
345	3269.000	LSE	14:03:01
343	3269.000	LSE	14:02:44
609	3274.000	LSE	14:01:25
591	3276.000	CHIX	14:01:23
552	3278.500	LSE	14:00:26
69	3278.500	LSE	14:00:16
683	3284.000	LSE	13:59:31
250	3285.000	LSE	13:59:04
200	3285.000	LSE	13:59:04
3	3284.500	LSE	13:59:04
178	3286.500	CHIX	13:55:51
307	3286.500	CHIX	13:55:51
133	3286.500	CHIX	13:55:51
58	3286.500	CHIX	13:55:51
690	3287.000	LSE	13:55:50
600	3289.000	LSE	13:55:08
37	3289.000	LSE	13:55:08
710	3290.500	BATE	13:54:50
577	3291.500	LSE	13:52:56
610	3291.500	CHIX	13:52:56
633	3292.500	LSE	13:52:06
58	3288.000	LSE	13:50:16
600	3288.000	LSE	13:50:16
456	3289.500	LSE	13:49:22
13	3289.500	LSE	13:49:22
104	3289.500	LSE	13:49:22
671	3288.000	LSE	13:47:55
70	3288.000	LSE	13:46:20
199	3288.000	LSE	13:46:20
304	3288.000	LSE	13:46:20
310	3288.000	CHIX	13:46:20
64	3288.000	CHIX	13:46:20
325	3288.000	CHIX	13:46:20
572	3285.500	LSE	13:45:04
105	3285.500	LSE	13:45:04
1	3285.500	LSE	13:44:45
320	3285.000	BATE	13:42:50
281	3285.000	LSE	13:42:50
249	3285.000	LSE	13:42:50
304	3285.000	BATE	13:42:50
121	3285.000	LSE	13:42:40
677	3290.500	LSE	13:41:14
661	3292.500	LSE	13:39:32
586	3290.000	CHIX	13:39:08
120	3287.500	LSE	13:38:23
31	3287.500	LSE	13:38:23
458	3287.500	LSE	13:38:23
576	3289.000	LSE	13:38:03
593	3285.500	LSE	13:35:46
123	3286.000	LSE	13:34:35
571	3286.000	LSE	13:34:35
622	3286.500	CHIX	13:34:26
621	3286.000	LSE	13:33:14
144	3286.000	BATE	13:32:37
46	3286.000	BATE	13:32:37
11	3286.000	BATE	13:32:37
503	3286.000	BATE	13:32:37
598	3288.000	LSE	13:31:57
326	3289.000	LSE	13:31:02
194	3289.000	LSE	13:31:02
102	3289.000	LSE	13:31:02
401	3288.500	CHIX	13:30:27
194	3288.500	CHIX	13:30:27
656	3289.500	LSE	13:30:07
503	3291.500	LSE	13:28:05
147	3291.500	LSE	13:28:05
621	3296.000	LSE	13:26:33
428	3293.000	LSE	13:24:30
11	3293.000	LSE	13:24:30
194	3293.000	LSE	13:24:30
654	3289.500	LSE	13:23:18
116	3289.500	CHIX	13:23:18
505	3289.500	CHIX	13:23:18
310	3286.500	BATE	13:21:24
401	3286.500	BATE	13:21:24
681	3285.000	LSE	13:20:04
649	3282.500	LSE	13:17:01
181	3285.500	CHIX	13:16:24
420	3285.500	CHIX	13:16:24
626	3288.000	LSE	13:15:35
24	3289.500	LSE	13:13:19
487	3289.500	LSE	13:13:19
73	3289.500	LSE	13:13:19
610	3290.000	LSE	13:11:44
700	3293.500	LSE	13:08:58
546	3299.500	LSE	13:06:45
118	3299.500	LSE	13:06:45
324	3305.000	CHIX	13:06:10
239	3305.000	CHIX	13:06:10
88	3305.000	CHIX	13:06:10
671	3303.500	LSE	13:04:36
314	3305.000	BATE	13:02:42
384	3305.000	BATE	13:02:41
659	3310.000	LSE	13:02:40
164	3295.500	LSE	13:00:28
484	3295.500	LSE	13:00:28
156	3315.500	CHIX	12:58:44
449	3315.500	CHIX	12:58:42
137	3319.500	LSE	12:58:13
320	3319.500	LSE	12:58:13
179	3319.500	LSE	12:58:13
549	3331.500	LSE	12:57:09
16	3331.500	LSE	12:57:09
676	3338.000	LSE	12:54:20
94	3328.000	LSE	12:52:23
487	3328.000	LSE	12:52:23
600	3339.500	CHIX	12:51:04
618	3341.000	LSE	12:51:04
21	3341.000	LSE	12:51:04
22	3341.000	LSE	12:50:59
642	3339.000	BATE	12:49:09
10	3339.000	BATE	12:49:09
669	3339.500	LSE	12:49:09
43	3335.500	LSE	12:46:01
250	3335.500	LSE	12:46:01
199	3335.500	LSE	12:46:01
160	3335.500	LSE	12:46:01
611	3337.000	CHIX	12:45:19
50	3337.000	CHIX	12:45:19
224	3335.000	LSE	12:44:49
347	3335.000	LSE	12:44:49
572	3335.500	LSE	12:44:49
625	3330.500	LSE	12:41:52
558	3331.000	CHIX	12:39:21
29	3331.000	CHIX	12:39:21
671	3331.500	LSE	12:39:21
674	3332.000	LSE	12:39:12
431	3329.500	LSE	12:36:44
28	3329.500	LSE	12:36:44
200	3329.500	LSE	12:36:44
602	3326.500	LSE	12:33:00
25	3327.500	BATE	12:32:28
96	3327.500	BATE	12:32:28
355	3327.500	CHIX	12:32:28
510	3327.500	BATE	12:32:28
74	3327.500	BATE	12:32:28
229	3327.500	CHIX	12:32:28
48	3328.000	LSE	12:32:27
745	3328.000	LSE	12:32:27
93	3328.000	LSE	12:32:27
113	3323.000	LSE	12:27:47
243	3323.000	LSE	12:27:47
220	3322.500	LSE	12:27:47
602	3322.500	LSE	12:25:51
623	3323.000	LSE	12:24:11
29	3322.500	LSE	12:21:44
600	3322.500	LSE	12:21:44
633	3323.500	CHIX	12:21:27
194	3323.500	LSE	12:21:27
13	3323.500	LSE	12:21:27
305	3323.500	LSE	12:21:27
169	3323.500	LSE	12:21:27
356	3324.500	LSE	12:17:01
346	3324.500	LSE	12:17:01
577	3325.500	LSE	12:15:45
659	3325.500	BATE	12:15:45
222	3326.000	LSE	12:13:28
220	3326.000	LSE	12:13:00
206	3326.000	LSE	12:13:00
308	3326.000	CHIX	12:12:48
44	3326.000	CHIX	12:12:44
57	3326.000	CHIX	12:12:29
200	3326.000	CHIX	12:12:29
336	3328.500	LSE	12:11:36
339	3328.500	LSE	12:11:36
694	3328.500	LSE	12:09:00
73	3330.000	LSE	12:07:09
258	3330.000	LSE	12:07:09
250	3330.000	LSE	12:07:09
59	3330.000	LSE	12:07:09
574	3330.500	CHIX	12:05:56
676	3331.000	LSE	12:05:54
94	3331.500	LSE	12:03:51
199	3331.500	LSE	12:03:51
293	3331.500	LSE	12:03:51
250	3333.000	LSE	12:02:47
133	3333.000	LSE	12:02:47
644	3331.500	LSE	12:01:43
608	3331.500	BATE	12:01:43
308	3333.000	CHIX	11:59:56
400	3333.000	CHIX	11:59:56
114	3333.500	LSE	11:59:55
536	3333.500	LSE	11:59:55
608	3333.500	LSE	11:59:46
56	3333.500	LSE	11:59:46
200	3333.000	LSE	11:58:41
699	3331.500	LSE	11:57:45
58	3331.500	LSE	11:57:45
369	3329.000	LSE	11:54:37
194	3329.000	LSE	11:54:37
103	3329.000	LSE	11:54:25
470	3330.000	CHIX	11:53:36
30	3330.000	CHIX	11:53:36
122	3330.000	CHIX	11:53:36
657	3331.000	LSE	11:52:45
12	3332.500	BATE	11:50:50
23	3332.500	BATE	11:50:50
18	3332.500	BATE	11:50:50
431	3332.500	LSE	11:50:50
135	3332.500	BATE	11:50:50
61	3332.500	LSE	11:50:50
157	3332.500	LSE	11:50:50
392	3332.500	BATE	11:50:50
285	3334.500	LSE	11:47:44
294	3334.500	LSE	11:47:44
4	3335.000	LSE	11:47:04
29	3335.000	LSE	11:45:28
640	3335.000	LSE	11:45:28
91	3334.500	LSE	11:44:26
290	3334.500	LSE	11:44:26
655	3334.500	CHIX	11:43:23
473	3334.500	LSE	11:42:16
105	3334.500	LSE	11:42:16
639	3336.000	LSE	11:40:04
649	3333.500	BATE	11:38:05
571	3334.000	LSE	11:37:59
9	3334.000	LSE	11:37:59
666	3334.500	CHIX	11:37:50
594	3334.500	LSE	11:37:50
580	3334.500	LSE	11:36:48
250	3333.000	LSE	11:34:10
1	3333.000	LSE	11:34:10
520	3333.000	LSE	11:34:10
77	3333.000	LSE	11:34:10
4	3332.500	LSE	11:33:45
667	3333.000	LSE	11:29:33
144	3334.000	CHIX	11:29:20
337	3334.000	LSE	11:29:20
318	3334.000	LSE	11:29:20
482	3334.000	CHIX	11:29:20
7	3334.000	CHIX	11:28:39
466	3335.000	LSE	11:25:37
192	3335.000	LSE	11:25:37
639	3336.000	LSE	11:24:18
265	3337.500	CHIX	11:22:38
202	3337.500	CHIX	11:22:38
629	3338.000	BATE	11:22:38
607	3338.000	LSE	11:22:38
19	3337.500	CHIX	11:22:38
72	3337.500	CHIX	11:22:38
22	3337.500	CHIX	11:22:38
15	3336.000	BATE	11:20:55
12	3336.000	CHIX	11:20:55
661	3336.500	LSE	11:20:43
593	3335.500	LSE	11:19:44
425	3336.000	LSE	11:17:05
193	3336.000	LSE	11:17:05
55	3335.500	LSE	11:15:08
546	3335.500	LSE	11:15:08
585	3335.500	LSE	11:15:08
637	3335.500	CHIX	11:15:08
996	3335.250	LSE	11:12:52
653	3334.000	LSE	11:09:52
32	3334.000	LSE	11:09:52
659	3334.500	BATE	11:07:46
584	3334.500	CHIX	11:07:46
597	3334.500	LSE	11:07:46
599	3333.500	LSE	11:05:43
250	3335.000	LSE	11:03:43
250	3335.000	LSE	11:03:43
213	3335.000	LSE	11:03:43
199	3335.000	LSE	11:03:43
317	3335.500	LSE	11:00:44
22	3335.500	LSE	11:00:44
285	3335.500	LSE	11:00:44
72	3335.000	LSE	11:00:24
73	3335.000	LSE	11:00:24
673	3334.500	CHIX	10:59:59
26	3334.500	CHIX	10:59:56
641	3335.000	LSE	10:59:56
104	3333.500	LSE	10:58:27
643	3336.000	LSE	10:54:34
611	3336.000	LSE	10:54:34
20	3336.000	LSE	10:54:34
616	3337.500	CHIX	10:53:01
23	3337.500	CHIX	10:53:01
589	3338.000	LSE	10:52:00
17	3337.500	CHIX	10:52:00
605	3338.000	BATE	10:52:00
74	3338.000	BATE	10:52:00
35	3337.500	CHIX	10:52:00
651	3338.500	LSE	10:50:41
704	3339.000	LSE	10:48:07
87	3337.000	LSE	10:47:27
285	3337.000	LSE	10:47:27
188	3337.000	LSE	10:47:27
29	3337.000	LSE	10:47:27
199	3337.000	LSE	10:44:12
119	3337.000	LSE	10:44:12
170	3337.000	LSE	10:44:12
134	3337.000	LSE	10:44:12
599	3338.500	CHIX	10:42:45
10	3338.500	CHIX	10:42:45
620	3339.000	LSE	10:42:40
149	3336.000	LSE	10:41:12
350	3336.500	LSE	10:39:58
255	3336.500	LSE	10:39:58
125	3335.000	LSE	10:39:07
548	3335.000	LSE	10:39:07
52	3335.000	LSE	10:39:07
583	3335.000	LSE	10:37:03
329	3335.000	CHIX	10:37:03
640	3335.000	BATE	10:37:03
344	3335.000	CHIX	10:37:03
670	3338.000	LSE	10:34:03
658	3338.000	LSE	10:34:03
76	3333.500	LSE	10:32:11
120	3333.500	LSE	10:32:11
114	3333.500	LSE	10:32:11
170	3333.500	LSE	10:32:11
237	3333.500	LSE	10:32:11
626	3334.500	LSE	10:29:21
609	3334.500	CHIX	10:29:21
540	3335.500	LSE	10:26:42
39	3335.500	LSE	10:26:42
347	3335.000	BATE	10:26:02
682	3335.000	LSE	10:26:02
224	3335.000	BATE	10:25:07
22	3335.000	BATE	10:25:07
21	3335.000	BATE	10:25:07
576	3336.000	LSE	10:24:31
704	3335.500	LSE	10:22:00
216	3335.500	CHIX	10:22:00
402	3335.500	CHIX	10:22:00
36	3334.500	LSE	10:20:01
614	3334.500	LSE	10:20:01
166	3333.000	LSE	10:18:21
196	3333.000	LSE	10:18:21
476	3333.000	LSE	10:18:21
699	3333.500	CHIX	10:16:59
779	3334.500	LSE	10:16:47
389	3334.500	LSE	10:13:50
234	3334.500	LSE	10:13:50
620	3335.500	LSE	10:12:37
699	3335.000	BATE	10:11:43
176	3335.500	LSE	10:11:24
481	3335.500	LSE	10:11:24
655	3334.500	CHIX	10:09:41
16	3335.500	LSE	10:09:41
159	3335.500	LSE	10:09:41
246	3335.500	LSE	10:09:41
250	3335.500	LSE	10:09:41
29	3335.000	LSE	10:09:41
701	3334.000	LSE	10:07:32
590	3333.500	LSE	10:05:53
141	3334.000	LSE	10:05:43
439	3334.000	LSE	10:05:43
499	3333.500	CHIX	10:02:49
74	3333.500	CHIX	10:02:49
21	3333.500	CHIX	10:02:49
24	3333.500	CHIX	10:02:49
46	3333.500	CHIX	10:02:49
666	3334.000	LSE	10:02:31
36	3334.000	LSE	10:02:31
690	3335.000	LSE	10:00:15
270	3335.000	LSE	09:59:25
80	3335.000	LSE	09:59:25
289	3335.000	LSE	09:59:25
593	3335.000	LSE	09:56:22
14	3335.000	LSE	09:56:22
689	3335.500	BATE	09:56:21
731	3336.000	LSE	09:56:21
633	3336.000	CHIX	09:56:21
619	3335.000	LSE	09:53:53
633	3332.500	LSE	09:51:28
649	3333.000	LSE	09:49:23
210	3336.000	CHIX	09:47:38
480	3336.000	CHIX	09:47:38
314	3336.000	LSE	09:47:38
387	3336.000	LSE	09:47:38
616	3334.500	LSE	09:45:41
569	3334.500	BATE	09:45:41
12	3334.500	LSE	09:45:41
12	3334.500	BATE	09:45:41
175	3335.500	LSE	09:43:02
136	3335.500	LSE	09:43:02
127	3335.500	LSE	09:43:02
245	3335.500	LSE	09:43:02
94	3338.000	LSE	09:41:04
600	3338.000	LSE	09:41:04
637	3337.500	LSE	09:40:21
518	3337.500	LSE	09:40:21
56	3337.500	LSE	09:40:21
667	3337.500	CHIX	09:40:21
103	3337.500	LSE	09:39:54
53	3335.500	LSE	09:35:48
638	3335.500	LSE	09:35:48
631	3333.500	LSE	09:34:35
68	3333.500	LSE	09:34:35
488	3335.000	LSE	09:32:35
92	3335.000	LSE	09:32:35
691	3335.000	BATE	09:32:35
692	3335.000	CHIX	09:32:35
136	3336.000	LSE	09:32:04
127	3336.000	LSE	09:32:04
135	3336.000	LSE	09:32:04
81	3336.000	LSE	09:32:04
628	3334.500	LSE	09:30:28
604	3336.000	LSE	09:29:31
1	3335.500	LSE	09:26:14
216	3335.500	LSE	09:26:14
216	3335.500	LSE	09:26:14
127	3335.500	LSE	09:26:14
137	3335.500	LSE	09:26:14
626	3336.000	CHIX	09:26:14
647	3336.000	LSE	09:26:14
374	3337.500	LSE	09:24:24
291	3337.500	LSE	09:24:24
109	3338.000	LSE	09:22:24
127	3338.000	LSE	09:22:24
250	3338.000	LSE	09:22:24
40	3338.000	LSE	09:22:24
178	3337.000	LSE	09:20:53
398	3337.000	LSE	09:20:53
127	3337.500	LSE	09:19:08
250	3337.500	LSE	09:19:08
109	3337.500	LSE	09:19:08
199	3337.500	LSE	09:19:08
72	3337.000	LSE	09:19:08
149	3337.000	LSE	09:19:08
39	3337.000	CHIX	09:19:08
56	3337.000	BATE	09:19:08
625	3337.000	CHIX	09:19:08
570	3337.000	BATE	09:19:08
639	3339.000	LSE	09:17:31
463	3343.500	LSE	09:15:04
238	3343.500	LSE	09:15:04
608	3341.500	LSE	09:14:11
157	3337.500	LSE	09:12:43
42	3337.500	LSE	09:12:43
127	3337.500	LSE	09:12:43
109	3337.500	LSE	09:12:43
250	3337.500	LSE	09:12:43
326	3337.500	CHIX	09:12:43
384	3337.500	CHIX	09:12:43
608	3338.000	LSE	09:11:43
365	3340.000	BATE	09:10:05
218	3340.000	BATE	09:10:05
17	3340.000	BATE	09:10:05
16	3341.500	LSE	09:09:18
127	3341.500	LSE	09:09:18
171	3341.500	LSE	09:09:18
250	3341.500	LSE	09:09:18
686	3341.000	LSE	09:09:18
647	3339.000	LSE	09:07:23
600	3339.000	CHIX	09:07:23
778	3339.500	LSE	09:07:17
417	3340.000	LSE	09:04:33
154	3340.000	LSE	09:04:33
580	3342.000	CHIX	09:03:12
594	3342.000	LSE	09:03:12
24	3342.000	LSE	09:03:12
207	3344.500	BATE	09:02:22
70	3344.500	BATE	09:02:22
226	3344.500	BATE	09:02:22
100	3344.500	BATE	09:02:22
51	3344.500	BATE	09:02:22
685	3345.000	LSE	09:02:22
127	3345.000	LSE	09:01:19
392	3343.500	LSE	09:00:27
18	3343.500	LSE	09:00:27
292	3343.500	LSE	09:00:27
631	3340.500	LSE	08:59:07
277	3341.000	CHIX	08:58:30
79	3341.000	CHIX	08:58:30
115	3341.000	CHIX	08:58:30
200	3341.000	CHIX	08:58:30
668	3341.000	LSE	08:58:30
633	3342.500	CHIX	08:55:58
53	3343.000	LSE	08:55:56
543	3343.000	LSE	08:55:56
688	3344.000	LSE	08:55:56
132	3344.000	LSE	08:55:48
109	3343.500	LSE	08:55:04
104	3343.500	LSE	08:55:04
250	3343.500	LSE	08:55:04
127	3343.500	LSE	08:55:04
23	3344.000	LSE	08:55:04
10	3344.000	LSE	08:55:04
52	3344.000	LSE	08:55:04
250	3340.000	LSE	08:51:39
349	3340.000	LSE	08:51:39
25	3340.000	LSE	08:51:39
21	3340.000	LSE	08:51:39
580	3346.500	BATE	08:50:17
34	3346.500	BATE	08:50:17
524	3347.000	LSE	08:50:17
143	3347.000	LSE	08:50:17
678	3345.000	LSE	08:48:55
460	3346.500	LSE	08:48:30
213	3346.500	LSE	08:48:30
539	3345.000	CHIX	08:47:21
148	3345.000	CHIX	08:47:21
58	3346.500	LSE	08:46:29
553	3346.500	LSE	08:46:29
656	3345.500	LSE	08:45:00
678	3345.000	LSE	08:43:45
608	3344.500	CHIX	08:43:45
416	3346.000	LSE	08:43:32
250	3341.500	LSE	08:41:11
119	3341.000	LSE	08:41:11
119	3341.500	LSE	08:41:11
121	3341.500	LSE	08:41:11
599	3342.500	LSE	08:41:11
45	3342.500	BATE	08:41:11
600	3342.500	BATE	08:41:11
697	3346.000	LSE	08:38:43
691	3346.500	LSE	08:37:15
13	3346.500	LSE	08:37:15
625	3346.500	CHIX	08:37:15
675	3341.000	LSE	08:35:52
573	3338.000	LSE	08:34:47
664	3337.000	LSE	08:33:34
211	3338.000	CHIX	08:33:32
481	3338.000	CHIX	08:33:32
119	3339.500	LSE	08:33:01
106	3339.500	LSE	08:33:01
109	3339.500	LSE	08:33:01
183	3339.500	LSE	08:33:01
317	3339.500	LSE	08:33:01
695	3334.000	LSE	08:31:29
702	3334.500	LSE	08:31:04
691	3334.500	BATE	08:30:37
516	3334.000	LSE	08:28:44
145	3334.000	LSE	08:28:44
670	3337.500	LSE	08:27:41
695	3335.000	CHIX	08:26:43
678	3335.500	LSE	08:26:43
12	3335.500	LSE	08:26:43
314	3332.000	LSE	08:25:25
390	3332.000	LSE	08:25:25
11	3330.500	LSE	08:23:55
562	3330.500	LSE	08:23:55
636	3331.000	LSE	08:22:51
640	3330.500	CHIX	08:22:51
345	3334.000	LSE	08:21:36
454	3334.000	LSE	08:21:36
628	3333.500	LSE	08:21:36
78	3333.500	BATE	08:21:36
334	3333.500	BATE	08:21:36
297	3333.500	BATE	08:21:36
600	3330.000	CHIX	08:20:49
611	3334.000	LSE	08:20:13
557	3332.000	LSE	08:19:54
106	3332.000	LSE	08:19:54
612	3330.500	LSE	08:19:31
571	3329.000	LSE	08:18:34
90	3329.000	LSE	08:18:34
595	3322.500	LSE	08:16:22
577	3323.000	BATE	08:15:56
598	3323.000	CHIX	08:15:56
660	3322.000	LSE	08:15:19
685	3322.000	LSE	08:14:36
637	3324.500	LSE	08:14:00
605	3327.500	LSE	08:13:27
630	3326.500	LSE	08:12:46
119	3322.000	CHIX	08:11:52
33	3322.000	CHIX	08:11:52
14	3322.000	CHIX	08:11:52
96	3322.000	CHIX	08:11:52
262	3322.000	CHIX	08:11:52
130	3322.000	CHIX	08:11:52
617	3323.500	LSE	08:11:51
641	3324.500	LSE	08:10:34
598	3328.500	BATE	08:09:42
611	3329.500	LSE	08:09:38
320	3329.500	CHIX	08:09:38
292	3329.500	CHIX	08:09:38
610	3332.000	LSE	08:09:07
586	3334.000	LSE	08:09:04
38	3328.500	LSE	08:08:09
581	3328.500	LSE	08:08:09
29	3328.500	LSE	08:08:09
29	3328.500	LSE	08:08:09
685	3321.500	LSE	08:06:55
618	3323.000	CHIX	08:06:32
690	3327.500	LSE	08:06:05
670	3332.000	LSE	08:05:23
92	3328.000	BATE	08:04:56
600	3328.000	BATE	08:04:56
694	3327.500	CHIX	08:04:56
681	3330.500	LSE	08:04:28
692	3326.000	LSE	08:03:52
648	3324.500	LSE	08:03:29
670	3315.000	LSE	08:02:52
653	3321.500	LSE	08:02:30
162	3313.500	LSE	08:01:55
434	3313.500	LSE	08:01:55
65	3315.500	CHIX	08:01:37
180	3315.500	LSE	08:01:36
580	3315.500	CHIX	08:01:36
443	3321.500	LSE	08:01:12
170	3321.500	LSE	08:01:12
781	3323.500	LSE	08:01:09
511	3324.500	CHIX	08:00:40
67	3324.500	CHIX	08:00:40
594	3334.000	BATE	08:00:21
149	3337.500	LSE	08:00:05
541	3337.500	LSE	08:00:05
654	3340.000	LSE	08:00:05

 

END

 

 

POSQVLFLLZLLBBD