Latest Share Chat

British American Tobacco Regulatory News (BATS)

British American Tobacco Information

Buy BATS Shares
Add BATS to Watchlist
Add BATS to Alert

Share Price Information for British American Tobacco (BATS)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 2,371.00

Bid: 2,368.00

Ask: 2,370.00

Change: 22.00 (0.94%)

Spread: 2.00 (0.084%)

Open: 2,358.00

High: 2,377.00

Low: 2,351.00

Prev. Close: 2,349.00

Last checked at -

Transaction in Own Shares

8 Jun 2022 07:00

RNS Number : 0570O

British American Tobacco PLC

08 June 2022

British American Tobacco p.l.c.

08 June 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:	07 June 2022
Number of ordinary shares of 25 pence each purchased:	525,000
Highest price paid per share (pence):	3607.50p
Lowest price paid per share (pence):	3542.50p
Volume weighted average price paid per share (pence):	3,578.5977p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 191,425,229 of its shares in Treasury. The Company has 2,265,350,394 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 07 June 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 1180 / 2012 / 1138 / 1263

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	07/06/2022	360,000	3,578.5613	LSE
British American Tobacco p.l.c.	GB0002875804	07/06/2022	115,000	3,578.6856	CHIX
British American Tobacco p.l.c.	GB0002875804	07/06/2022	50,000	3,578.6572	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
11	3568.000	LSE	16:14:10
146	3568.000	LSE	16:14:10
76	3568.000	LSE	16:14:10
3	3568.000	LSE	16:14:10
253	3568.000	LSE	16:13:55
170	3568.000	LSE	16:13:55
152	3568.000	LSE	16:13:55
160	3568.500	CHIX	16:13:41
66	3568.500	CHIX	16:13:39
112	3568.500	CHIX	16:13:39
17	3568.500	CHIX	16:13:39
108	3568.500	LSE	16:13:39
200	3568.500	LSE	16:13:39
139	3568.500	LSE	16:13:39
128	3568.500	LSE	16:13:39
240	3568.500	LSE	16:13:39
846	3568.000	LSE	16:13:05
125	3568.000	CHIX	16:13:05
407	3568.000	CHIX	16:13:05
7	3567.500	BATE	16:13:02
28	3567.500	BATE	16:13:02
65	3567.500	BATE	16:13:01
105	3567.500	BATE	16:13:01
91	3567.500	BATE	16:13:01
66	3567.500	BATE	16:13:01
136	3567.500	BATE	16:13:01
120	3567.500	BATE	16:13:01
206	3567.500	LSE	16:12:28
200	3567.500	LSE	16:12:28
139	3567.500	LSE	16:12:28
71	3567.500	LSE	16:12:23
260	3567.500	LSE	16:12:23
561	3568.000	LSE	16:12:01
398	3568.500	LSE	16:12:01
124	3568.500	LSE	16:12:01
574	3570.000	CHIX	16:11:32
114	3570.000	CHIX	16:11:31
85	3570.500	LSE	16:11:31
160	3570.500	LSE	16:11:31
160	3570.500	LSE	16:11:31
446	3571.000	LSE	16:11:31
97	3571.000	LSE	16:11:12
565	3570.000	LSE	16:10:33
331	3570.500	CHIX	16:10:33
65	3570.500	LSE	16:10:33
326	3570.500	CHIX	16:10:33
222	3570.500	LSE	16:10:33
221	3570.500	LSE	16:10:33
183	3569.500	LSE	16:09:57
322	3569.500	LSE	16:09:57
563	3568.500	LSE	16:09:17
526	3569.500	LSE	16:08:58
98	3570.000	BATE	16:08:54
21	3570.000	BATE	16:08:54
49	3570.000	CHIX	16:08:54
331	3570.000	BATE	16:08:54
420	3570.000	CHIX	16:08:54
550	3570.000	LSE	16:08:54
72	3570.000	CHIX	16:08:54
37	3570.000	CHIX	16:08:54
39	3570.000	BATE	16:08:54
206	3570.000	BATE	16:08:54
431	3570.000	LSE	16:08:21
41	3570.000	LSE	16:08:21
262	3570.000	LSE	16:08:14
245	3570.000	LSE	16:08:14
120	3570.000	LSE	16:08:14
536	3570.000	LSE	16:08:11
36	3570.000	LSE	16:08:11
184	3570.000	LSE	16:08:11
381	3570.000	LSE	16:08:03
523	3568.500	CHIX	16:07:03
13	3568.500	CHIX	16:07:03
173	3568.500	CHIX	16:07:03
573	3569.000	LSE	16:06:49
595	3569.000	BATE	16:06:06
67	3569.000	BATE	16:06:06
579	3569.000	LSE	16:06:06
180	3569.500	LSE	16:06:01
200	3569.500	LSE	16:06:01
170	3569.500	LSE	16:06:01
526	3569.500	LSE	16:06:01
93	3569.500	LSE	16:06:01
154	3569.500	CHIX	16:06:01
132	3569.500	LSE	16:06:01
500	3569.500	CHIX	16:06:01
309	3569.500	LSE	16:06:01
34	3569.500	CHIX	16:06:01
58	3569.500	LSE	16:06:01
4	3569.500	LSE	16:05:32
1	3569.500	LSE	16:05:32
87	3568.000	CHIX	16:04:43
19	3568.000	LSE	16:04:39
80	3568.000	CHIX	16:04:39
503	3568.000	LSE	16:04:39
32	3568.500	LSE	16:04:30
515	3568.500	LSE	16:04:30
15	3568.500	LSE	16:04:30
72	3569.000	LSE	16:04:25
474	3569.000	LSE	16:04:25
77	3569.500	LSE	16:04:14
452	3569.500	LSE	16:04:14
3	3569.000	LSE	16:04:11
2	3569.000	LSE	16:04:11
1	3569.000	LSE	16:04:11
3	3569.000	LSE	16:04:11
14	3569.000	LSE	16:04:11
5	3569.000	LSE	16:04:11
61	3568.000	CHIX	16:03:51
347	3568.000	CHIX	16:03:51
468	3568.500	LSE	16:03:51
731	3568.000	LSE	16:03:20
495	3568.500	BATE	16:03:17
480	3568.500	LSE	16:03:17
697	3568.500	CHIX	16:03:17
44	3568.500	BATE	16:03:17
63	3568.500	BATE	16:03:17
80	3568.500	BATE	16:03:17
400	3569.000	LSE	16:03:00
1395	3568.500	LSE	16:02:39
148	3567.500	LSE	16:02:11
527	3567.500	LSE	16:01:49
119	3567.500	CHIX	16:01:30
494	3567.500	LSE	16:01:30
287	3567.500	CHIX	16:01:30
196	3567.500	CHIX	16:01:30
95	3567.000	LSE	16:01:15
530	3567.500	LSE	16:01:14
100	3566.500	CHIX	16:00:29
100	3566.500	CHIX	16:00:29
505	3566.500	LSE	16:00:29
511	3566.500	LSE	16:00:29
601	3566.000	LSE	16:00:10
567	3565.500	LSE	15:59:46
217	3565.500	CHIX	15:59:46
696	3565.500	BATE	15:59:46
173	3565.500	CHIX	15:59:46
221	3565.500	CHIX	15:59:46
12	3566.000	CHIX	15:59:41
18	3566.000	CHIX	15:59:41
213	3566.000	CHIX	15:59:41
1	3566.000	CHIX	15:59:41
229	3566.000	CHIX	15:59:41
41	3565.500	LSE	15:58:59
112	3565.500	LSE	15:58:59
388	3565.500	LSE	15:58:59
499	3565.500	LSE	15:58:59
244	3566.000	LSE	15:58:41
128	3566.000	LSE	15:58:41
102	3566.000	LSE	15:58:41
500	3565.500	LSE	15:58:17
12	3567.000	BATE	15:57:32
116	3567.000	BATE	15:57:32
132	3567.000	LSE	15:57:32
111	3567.000	LSE	15:57:32
102	3567.000	LSE	15:57:32
200	3567.000	LSE	15:57:32
544	3567.000	LSE	15:57:32
591	3567.500	CHIX	15:57:17
180	3567.000	CHIX	15:57:04
508	3567.000	LSE	15:57:04
845	3567.000	LSE	15:57:04
548	3567.500	LSE	15:57:01
163	3568.000	CHIX	15:56:14
496	3568.000	CHIX	15:56:14
636	3568.000	LSE	15:55:57
127	3568.000	LSE	15:55:57
436	3568.000	LSE	15:55:57
53	3568.000	LSE	15:55:07
127	3568.000	LSE	15:55:07
506	3568.000	LSE	15:55:07
548	3568.000	LSE	15:55:07
244	3568.000	LSE	15:55:07
38	3568.000	LSE	15:55:07
125	3568.000	LSE	15:55:07
369	3568.000	LSE	15:55:07
649	3567.500	BATE	15:54:16
574	3567.500	LSE	15:54:16
696	3567.500	CHIX	15:54:16
497	3567.500	LSE	15:53:01
420	3567.000	LSE	15:52:16
61	3567.000	LSE	15:52:16
457	3567.000	BATE	15:52:16
45	3567.000	LSE	15:52:09
13	3567.000	BATE	15:52:09
694	3567.500	CHIX	15:51:58
190	3567.500	LSE	15:51:58
538	3567.500	LSE	15:51:58
30	3567.500	LSE	15:51:58
167	3567.500	LSE	15:51:58
536	3567.500	LSE	15:51:49
498	3566.000	LSE	15:50:32
258	3566.500	CHIX	15:50:29
428	3566.500	CHIX	15:50:29
178	3567.000	LSE	15:49:48
370	3567.000	LSE	15:49:48
505	3567.500	LSE	15:49:34
476	3568.500	BATE	15:49:12
100	3568.500	BATE	15:49:12
126	3568.500	BATE	15:49:09
410	3568.500	LSE	15:49:08
169	3568.500	LSE	15:49:08
300	3569.000	CHIX	15:49:06
632	3569.000	LSE	15:49:06
685	3569.000	LSE	15:48:38
719	3569.000	CHIX	15:48:38
552	3569.000	LSE	15:48:18
465	3568.500	LSE	15:46:57
16	3568.500	LSE	15:46:49
190	3568.500	LSE	15:46:49
314	3568.500	LSE	15:46:49
200	3569.000	LSE	15:46:00
560	3570.000	LSE	15:45:23
433	3570.500	CHIX	15:45:23
166	3570.500	CHIX	15:45:23
473	3571.000	LSE	15:45:17
72	3571.500	LSE	15:44:36
41	3571.500	CHIX	15:44:36
459	3571.500	LSE	15:44:36
306	3571.500	LSE	15:44:36
103	3571.500	LSE	15:44:36
217	3571.500	LSE	15:44:36
31	3571.500	LSE	15:44:36
802	3571.500	LSE	15:44:36
500	3571.500	CHIX	15:44:36
34	3571.500	CHIX	15:44:34
58	3571.000	CHIX	15:44:07
660	3573.000	LSE	15:43:57
571	3573.000	LSE	15:43:57
701	3573.000	BATE	15:43:57
495	3573.500	LSE	15:42:29
15	3573.500	CHIX	15:41:42
53	3573.500	CHIX	15:41:42
385	3573.500	CHIX	15:41:42
206	3573.500	CHIX	15:41:42
541	3573.500	LSE	15:41:42
229	3574.000	LSE	15:41:41
319	3574.000	LSE	15:41:41
117	3574.000	CHIX	15:41:33
20	3574.000	CHIX	15:41:33
28	3574.000	CHIX	15:41:33
109	3574.000	CHIX	15:41:33
429	3574.000	LSE	15:41:33
33	3574.000	CHIX	15:41:33
98	3574.000	LSE	15:41:33
100	3574.000	CHIX	15:41:33
19	3574.000	LSE	15:41:33
223	3574.000	CHIX	15:41:33
140	3574.500	LSE	15:41:30
200	3574.500	LSE	15:41:30
200	3574.500	LSE	15:41:26
73	3574.500	LSE	15:41:26
200	3574.500	LSE	15:41:26
245	3574.500	LSE	15:41:26
651	3573.500	LSE	15:40:14
32	3574.000	LSE	15:39:56
162	3574.000	LSE	15:39:56
105	3574.000	LSE	15:39:56
54	3574.000	LSE	15:39:56
33	3574.000	LSE	15:39:17
91	3574.000	LSE	15:39:17
33	3574.000	LSE	15:39:17
491	3574.500	CHIX	15:39:08
157	3574.500	CHIX	15:39:08
491	3574.500	BATE	15:39:08
54	3574.500	BATE	15:39:08
83	3574.500	BATE	15:39:08
571	3574.500	LSE	15:39:08
200	3575.000	LSE	15:39:03
111	3575.000	LSE	15:39:03
136	3575.000	LSE	15:39:03
532	3576.000	LSE	15:37:41
69	3576.500	LSE	15:37:29
414	3576.500	LSE	15:37:29
194	3577.500	LSE	15:36:55
124	3577.500	LSE	15:36:55
155	3577.500	LSE	15:36:55
684	3578.000	CHIX	15:36:55
521	3578.000	LSE	15:36:55
712	3578.000	BATE	15:36:55
488	3578.500	LSE	15:36:55
200	3578.500	LSE	15:36:46
570	3576.000	LSE	15:35:35
200	3576.500	LSE	15:35:10
38	3576.500	LSE	15:35:10
112	3576.500	LSE	15:35:10
215	3576.500	LSE	15:35:10
200	3576.500	LSE	15:35:10
136	3576.500	LSE	15:35:10
673	3576.500	LSE	15:35:10
19	3576.500	CHIX	15:35:10
500	3576.500	CHIX	15:35:10
69	3576.500	CHIX	15:34:52
300	3577.000	CHIX	15:34:49
229	3577.000	CHIX	15:34:49
557	3577.000	LSE	15:33:29
283	3577.500	LSE	15:33:27
259	3577.500	LSE	15:33:27
592	3577.500	LSE	15:33:06
406	3578.000	LSE	15:32:55
150	3578.000	LSE	15:32:55
166	3578.000	LSE	15:32:51
316	3578.000	LSE	15:32:51
464	3578.000	LSE	15:32:51
565	3578.000	CHIX	15:32:51
127	3578.000	CHIX	15:32:51
39	3578.000	LSE	15:32:51
321	3577.500	LSE	15:32:20
12	3577.500	LSE	15:32:20
133	3577.500	LSE	15:32:20
4	3577.500	LSE	15:32:20
1	3577.500	LSE	15:32:20
200	3577.000	CHIX	15:32:06
4	3577.000	CHIX	15:32:06
271	3576.000	LSE	15:31:41
414	3576.000	LSE	15:31:41
161	3576.000	LSE	15:31:41
111	3576.000	LSE	15:31:41
94	3576.000	LSE	15:31:41
623	3575.500	BATE	15:31:14
47	3575.500	BATE	15:31:14
487	3575.500	LSE	15:29:47
433	3576.000	LSE	15:29:46
243	3576.000	CHIX	15:29:46
113	3576.000	CHIX	15:29:46
65	3576.000	LSE	15:29:46
3	3576.000	LSE	15:29:46
536	3576.000	LSE	15:29:46
297	3576.000	CHIX	15:29:46
200	3576.500	LSE	15:29:26
180	3576.500	LSE	15:29:26
67	3575.000	CHIX	15:28:39
215	3575.000	CHIX	15:28:39
200	3575.500	LSE	15:28:25
72	3575.000	LSE	15:28:12
200	3575.000	LSE	15:28:12
210	3575.000	LSE	15:28:12
602	3575.000	CHIX	15:28:12
586	3575.000	BATE	15:28:12
562	3575.000	LSE	15:28:12
621	3575.000	LSE	15:28:06
212	3575.000	BATE	15:28:06
68	3575.500	LSE	15:27:57
643	3575.500	LSE	15:27:57
5	3575.500	LSE	15:27:57
5	3575.500	LSE	15:27:57
17	3573.000	CHIX	15:26:58
113	3573.000	CHIX	15:26:51
21	3573.000	CHIX	15:26:51
225	3573.000	CHIX	15:26:50
592	3573.000	LSE	15:26:50
102	3572.000	LSE	15:26:29
571	3572.500	LSE	15:26:29
5	3572.500	CHIX	15:26:20
14	3572.500	BATE	15:26:20
200	3572.500	LSE	15:25:59
180	3572.500	LSE	15:25:59
494	3572.500	LSE	15:25:59
131	3572.500	LSE	15:25:59
568	3571.000	CHIX	15:24:52
401	3571.000	LSE	15:24:52
101	3571.000	CHIX	15:24:52
91	3571.000	LSE	15:24:52
4	3571.000	CHIX	15:24:52
484	3571.000	LSE	15:23:57
19	3573.000	LSE	15:23:28
534	3573.000	LSE	15:23:28
76	3573.000	LSE	15:23:24
33	3573.000	LSE	15:23:24
26	3573.000	LSE	15:23:24
400	3573.000	LSE	15:23:24
708	3573.500	LSE	15:23:05
402	3573.500	CHIX	15:23:05
764	3573.500	LSE	15:23:05
147	3573.500	CHIX	15:23:05
123	3573.500	CHIX	15:23:05
532	3573.000	LSE	15:22:20
476	3571.000	LSE	15:21:08
330	3571.500	CHIX	15:21:08
238	3571.500	BATE	15:21:08
18	3571.500	CHIX	15:21:08
50	3571.500	BATE	15:21:08
313	3571.500	CHIX	15:21:08
64	3571.500	BATE	15:21:08
12	3571.500	BATE	15:21:08
425	3571.500	LSE	15:21:08
247	3571.500	LSE	15:21:08
295	3571.500	BATE	15:21:08
153	3572.000	CHIX	15:21:08
558	3572.000	LSE	15:21:08
33	3572.000	CHIX	15:21:08
169	3572.000	LSE	15:21:08
101	3572.000	CHIX	15:21:08
64	3572.000	LSE	15:21:08
188	3572.000	LSE	15:21:02
101	3572.000	LSE	15:20:53
63	3572.000	CHIX	15:20:39
103	3572.000	LSE	15:20:29
607	3572.000	LSE	15:20:29
206	3572.000	CHIX	15:20:29
111	3572.000	CHIX	15:20:29
7	3572.000	CHIX	15:20:29
580	3572.000	LSE	15:20:01
524	3571.000	LSE	15:18:37
44	3571.000	BATE	15:18:03
500	3571.000	BATE	15:18:03
498	3571.000	LSE	15:18:03
103	3571.000	BATE	15:18:03
563	3571.000	LSE	15:17:26
579	3571.000	CHIX	15:17:26
482	3571.500	LSE	15:17:00
497	3571.500	LSE	15:17:00
397	3571.500	LSE	15:16:43
145	3571.500	LSE	15:16:43
410	3572.500	LSE	15:15:59
131	3572.500	LSE	15:15:59
499	3572.500	BATE	15:15:59
569	3573.000	LSE	15:15:51
642	3573.000	CHIX	15:15:51
171	3572.500	LSE	15:15:27
100	3572.500	LSE	15:15:27
355	3572.500	LSE	15:15:22
82	3572.500	BATE	15:15:18
617	3573.000	LSE	15:15:17
699	3573.000	CHIX	15:15:17
520	3571.000	LSE	15:13:52
550	3571.000	LSE	15:13:51
493	3571.500	LSE	15:13:13
183	3572.000	LSE	15:13:13
455	3572.000	LSE	15:13:13
569	3572.500	LSE	15:13:05
599	3572.500	CHIX	15:13:05
557	3572.000	LSE	15:12:06
569	3572.000	LSE	15:11:26
200	3572.500	LSE	15:11:23
165	3574.500	LSE	15:10:39
244	3574.500	LSE	15:10:39
56	3574.500	LSE	15:10:39
76	3574.500	LSE	15:10:39
519	3575.500	LSE	15:10:34
622	3575.500	CHIX	15:10:34
490	3576.000	LSE	15:10:34
681	3576.000	BATE	15:10:34
200	3576.000	LSE	15:09:54
275	3576.000	CHIX	15:09:54
304	3576.000	CHIX	15:09:54
360	3576.000	LSE	15:09:54
200	3576.000	LSE	15:09:54
489	3576.000	LSE	15:09:53
558	3576.000	LSE	15:09:45
170	3574.000	LSE	15:08:33
581	3574.000	LSE	15:08:33
466	3574.500	LSE	15:08:27
188	3574.500	CHIX	15:08:27
113	3574.500	LSE	15:08:27
215	3574.500	CHIX	15:08:27
189	3574.500	CHIX	15:08:20
36	3574.500	CHIX	15:08:09
515	3575.000	LSE	15:08:02
500	3575.000	LSE	15:07:36
516	3574.000	LSE	15:06:32
93	3574.000	CHIX	15:06:32
537	3574.000	CHIX	15:06:32
429	3574.500	LSE	15:06:30
37	3574.500	LSE	15:06:30
33	3574.500	LSE	15:06:30
549	3575.500	LSE	15:05:54
478	3576.000	BATE	15:05:51
24	3576.000	BATE	15:05:51
158	3576.000	BATE	15:05:51
407	3576.000	LSE	15:05:51
185	3576.000	LSE	15:05:51
101	3576.000	LSE	15:05:51
732	3576.500	LSE	15:05:49
114	3576.500	CHIX	15:05:49
586	3576.500	CHIX	15:05:49
710	3577.000	LSE	15:05:20
204	3577.000	LSE	15:05:20
84	3577.000	LSE	15:05:20
497	3574.500	LSE	15:03:48
648	3575.000	LSE	15:03:47
507	3575.500	LSE	15:03:42
684	3575.500	CHIX	15:03:42
680	3575.500	BATE	15:03:42
200	3576.000	LSE	15:03:36
160	3576.000	LSE	15:03:36
118	3576.000	LSE	15:03:36
116	3576.000	LSE	15:03:36
468	3575.000	LSE	15:02:52
569	3574.500	LSE	15:01:47
647	3574.500	CHIX	15:01:47
314	3576.500	LSE	15:01:36
258	3576.500	LSE	15:01:36
332	3576.500	LSE	15:01:36
200	3576.500	LSE	15:01:36
180	3576.500	LSE	15:01:36
705	3576.500	LSE	15:01:36
690	3576.500	CHIX	15:01:36
118	3577.000	LSE	15:01:31
160	3577.000	LSE	15:01:31
200	3575.500	LSE	15:01:05
200	3575.500	LSE	15:01:04
160	3575.500	LSE	15:01:00
115	3573.000	LSE	15:00:00
408	3573.000	LSE	15:00:00
164	3573.500	BATE	14:59:51
98	3573.500	BATE	14:59:51
27	3573.500	BATE	14:59:51
114	3573.500	BATE	14:59:51
14	3573.500	BATE	14:59:50
248	3573.500	BATE	14:59:50
240	3574.000	LSE	14:59:50
283	3574.000	LSE	14:59:50
367	3573.000	CHIX	14:59:07
100	3573.000	CHIX	14:59:06
85	3573.000	CHIX	14:59:05
159	3573.000	CHIX	14:59:05
384	3573.500	LSE	14:59:05
170	3573.500	LSE	14:59:05
502	3573.500	LSE	14:59:05
506	3573.500	LSE	14:59:05
611	3573.500	CHIX	14:59:05
200	3574.000	LSE	14:59:05
200	3574.000	LSE	14:58:58
133	3571.500	LSE	14:58:19
345	3571.500	LSE	14:58:19
2	3573.000	LSE	14:57:05
65	3573.000	LSE	14:57:05
515	3573.000	LSE	14:57:05
225	3573.000	LSE	14:57:04
175	3573.000	LSE	14:57:04
116	3573.000	LSE	14:57:03
508	3573.500	LSE	14:56:59
634	3573.500	CHIX	14:56:59
671	3573.500	BATE	14:56:59
14	3573.500	LSE	14:56:44
538	3573.000	LSE	14:56:04
43	3573.000	LSE	14:55:29
100	3573.000	LSE	14:55:29
400	3573.000	LSE	14:55:29
569	3574.000	LSE	14:55:22
100	3574.000	LSE	14:55:22
700	3574.000	CHIX	14:55:22
93	3574.000	LSE	14:55:22
100	3574.000	LSE	14:55:18
100	3574.000	LSE	14:55:18
76	3574.000	LSE	14:55:18
510	3573.500	LSE	14:54:42
43	3572.500	LSE	14:54:27
98	3572.500	LSE	14:54:27
112	3572.000	LSE	14:54:27
98	3572.000	LSE	14:54:27
96	3572.000	LSE	14:54:27
200	3572.000	LSE	14:54:27
580	3573.500	LSE	14:54:27
80	3573.500	LSE	14:54:27
428	3573.500	CHIX	14:54:27
272	3573.500	CHIX	14:54:27
187	3573.500	LSE	14:54:08
490	3573.500	LSE	14:54:06
700	3573.500	BATE	14:54:06
60	3573.500	LSE	14:53:14
99	3573.500	LSE	14:53:14
208	3573.500	LSE	14:53:14
198	3573.500	LSE	14:53:12
20	3572.000	LSE	14:52:33
438	3573.000	LSE	14:52:10
107	3573.000	LSE	14:52:10
672	3573.000	CHIX	14:52:10
21	3573.000	CHIX	14:52:10
304	3572.000	LSE	14:51:33
275	3572.000	LSE	14:51:33
357	3573.000	LSE	14:51:30
132	3573.000	LSE	14:51:30
467	3573.000	CHIX	14:51:30
153	3573.000	CHIX	14:51:16
69	3573.500	LSE	14:51:10
31	3573.500	LSE	14:51:10
212	3573.500	LSE	14:51:10
110	3573.500	LSE	14:51:10
80	3573.500	LSE	14:51:10
316	3573.500	LSE	14:50:50
223	3573.500	LSE	14:50:50
406	3576.500	LSE	14:50:00
144	3576.500	LSE	14:50:00
272	3577.000	LSE	14:49:56
78	3577.000	LSE	14:49:56
506	3577.000	LSE	14:49:56
100	3577.000	LSE	14:49:56
300	3577.000	LSE	14:49:56
159	3577.000	LSE	14:49:50
177	3577.500	BATE	14:49:50
106	3577.500	BATE	14:49:50
9	3577.500	BATE	14:49:50
30	3577.500	BATE	14:49:50
94	3577.500	BATE	14:49:50
208	3577.500	BATE	14:49:50
336	3578.000	LSE	14:49:50
132	3578.000	LSE	14:49:50
319	3578.000	CHIX	14:49:50
344	3578.000	CHIX	14:49:50
123	3578.000	LSE	14:49:50
56	3578.000	LSE	14:49:50
1135	3578.000	LSE	14:49:50
164	3577.000	LSE	14:49:05
400	3577.000	LSE	14:49:05
611	3577.000	BATE	14:49:05
100	3577.000	LSE	14:49:05
96	3577.000	LSE	14:49:05
294	3577.500	CHIX	14:48:49
358	3577.500	CHIX	14:48:43
322	3576.500	CHIX	14:47:48
94	3576.500	CHIX	14:47:48
108	3576.500	CHIX	14:47:48
191	3576.500	LSE	14:47:48
18	3576.500	LSE	14:47:48
156	3576.500	LSE	14:47:48
189	3576.500	LSE	14:47:48
83	3576.500	CHIX	14:47:38
167	3577.000	LSE	14:47:35
386	3577.000	LSE	14:47:35
567	3575.500	LSE	14:46:49
582	3576.000	LSE	14:46:45
567	3576.500	LSE	14:46:43
570	3579.500	CHIX	14:45:58
98	3580.000	LSE	14:45:57
200	3580.000	LSE	14:45:57
98	3580.000	LSE	14:45:57
96	3580.000	LSE	14:45:57
200	3580.000	LSE	14:45:57
200	3580.000	LSE	14:45:57
96	3580.000	LSE	14:45:57
98	3580.000	LSE	14:45:57
198	3580.000	LSE	14:45:54
357	3580.000	LSE	14:45:54
297	3580.000	LSE	14:45:54
367	3580.000	LSE	14:45:54
65	3580.000	CHIX	14:45:54
414	3580.000	CHIX	14:45:54
205	3580.000	CHIX	14:45:54
480	3577.500	LSE	14:44:56
492	3577.000	LSE	14:44:16
200	3577.500	LSE	14:44:16
39	3579.000	LSE	14:44:16
44	3579.000	CHIX	14:44:16
290	3579.000	LSE	14:44:16
227	3578.500	BATE	14:44:16
389	3578.500	BATE	14:44:16
524	3579.000	CHIX	14:44:16
43	3579.000	CHIX	14:44:16
116	3579.000	LSE	14:44:16
164	3579.000	LSE	14:44:16
43	3579.000	LSE	14:44:16
531	3579.500	LSE	14:44:15
438	3579.500	CHIX	14:44:15
290	3579.500	BATE	14:44:15
423	3579.500	CHIX	14:44:15
187	3579.500	BATE	14:44:15
139	3579.500	BATE	14:44:15
96	3580.000	LSE	14:44:13
229	3580.000	CHIX	14:44:13
98	3580.000	LSE	14:44:13
200	3580.000	LSE	14:44:13
200	3580.000	LSE	14:44:13
150	3580.000	LSE	14:44:13
513	3580.000	LSE	14:44:13
516	3580.500	LSE	14:44:10
37	3580.500	LSE	14:44:10
178	3579.500	LSE	14:43:56
331	3578.500	LSE	14:43:21
163	3578.500	LSE	14:43:21
15	3578.500	LSE	14:43:15
200	3577.500	LSE	14:42:44
200	3577.500	LSE	14:42:44
190	3577.500	LSE	14:42:44
58	3577.500	LSE	14:42:44
502	3577.500	LSE	14:42:44
2	3575.500	LSE	14:41:33
629	3575.000	LSE	14:41:20
550	3575.500	LSE	14:41:18
647	3575.500	CHIX	14:41:18
524	3575.500	LSE	14:40:51
94	3575.000	LSE	14:40:00
98	3575.000	LSE	14:40:00
112	3575.000	LSE	14:40:00
200	3575.000	LSE	14:40:00
580	3575.000	LSE	14:40:00
158	3575.500	LSE	14:39:55
570	3575.000	LSE	14:39:32
208	3575.000	CHIX	14:39:32
149	3575.000	CHIX	14:39:32
151	3575.000	CHIX	14:39:32
75	3575.000	CHIX	14:39:32
610	3575.000	BATE	14:39:31
102	3575.000	LSE	14:39:27
406	3575.500	LSE	14:39:27
200	3575.500	LSE	14:39:27
100	3575.500	LSE	14:39:27
161	3576.000	LSE	14:39:27
61	3576.000	LSE	14:39:27
62	3576.000	LSE	14:39:27
116	3576.000	LSE	14:39:27
113	3576.000	LSE	14:39:27
94	3576.000	CHIX	14:38:59
404	3576.000	CHIX	14:38:59
578	3576.000	LSE	14:38:59
115	3576.000	CHIX	14:38:46
146	3577.000	LSE	14:38:17
400	3577.000	LSE	14:38:17
549	3579.000	LSE	14:38:05
711	3580.000	CHIX	14:38:01
83	3580.000	LSE	14:37:43
112	3580.000	LSE	14:37:43
150	3580.000	LSE	14:37:43
200	3580.000	LSE	14:37:43
284	3580.000	LSE	14:37:43
259	3580.000	LSE	14:37:43
614	3580.000	BATE	14:37:43
615	3580.500	LSE	14:37:34
282	3581.000	CHIX	14:37:34
306	3581.000	CHIX	14:37:34
561	3581.000	LSE	14:37:30
29	3581.000	LSE	14:37:19
246	3581.000	LSE	14:37:14
108	3581.000	LSE	14:37:14
200	3581.000	LSE	14:37:14
477	3581.000	LSE	14:37:14
527	3580.500	LSE	14:36:56
200	3581.000	LSE	14:36:50
40	3581.000	LSE	14:36:50
200	3581.000	LSE	14:36:49
138	3581.000	LSE	14:36:49
98	3581.000	LSE	14:36:49
96	3581.000	LSE	14:36:49
94	3581.000	LSE	14:36:49
537	3578.500	LSE	14:36:04
533	3578.500	LSE	14:36:04
630	3578.500	BATE	14:36:04
350	3579.000	CHIX	14:36:01
50	3579.000	CHIX	14:36:01
81	3579.000	CHIX	14:36:01
100	3579.000	CHIX	14:36:01
100	3579.000	CHIX	14:36:01
622	3579.000	CHIX	14:36:01
678	3579.000	LSE	14:36:01
96	3579.500	LSE	14:35:53
98	3579.500	LSE	14:35:53
200	3579.500	LSE	14:35:53
7	3579.500	LSE	14:35:52
17	3578.500	LSE	14:35:33
271	3578.000	LSE	14:34:46
276	3578.000	LSE	14:34:46
24	3578.000	LSE	14:34:46
144	3578.000	LSE	14:34:46
112	3578.000	LSE	14:34:46
96	3578.000	LSE	14:34:46
98	3578.000	LSE	14:34:46
200	3578.000	LSE	14:34:46
233	3579.500	LSE	14:34:15
200	3579.500	LSE	14:34:15
112	3579.500	LSE	14:34:15
151	3579.500	LSE	14:34:15
285	3579.500	LSE	14:34:15
112	3579.500	LSE	14:34:15
284	3579.500	LSE	14:34:15
387	3579.500	LSE	14:34:15
210	3580.000	CHIX	14:34:14
200	3580.000	CHIX	14:34:14
100	3580.000	CHIX	14:34:14
96	3580.000	CHIX	14:34:14
305	3580.000	BATE	14:34:14
353	3580.000	BATE	14:34:14
471	3580.000	LSE	14:34:10
400	3580.000	LSE	14:34:10
83	3580.000	LSE	14:34:10
28	3580.000	BATE	14:34:10
226	3580.500	LSE	14:34:06
46	3580.500	LSE	14:34:06
501	3580.500	LSE	14:34:06
238	3580.500	LSE	14:34:06
27	3580.500	LSE	14:33:59
200	3580.500	LSE	14:33:59
87	3580.500	CHIX	14:33:59
400	3580.500	CHIX	14:33:59
100	3580.500	CHIX	14:33:59
100	3580.500	CHIX	14:33:59
629	3580.500	CHIX	14:33:59
373	3579.500	CHIX	14:33:08
19	3579.500	CHIX	14:33:08
360	3579.500	CHIX	14:33:08
37	3579.500	CHIX	14:33:08
137	3579.500	CHIX	14:33:04
327	3579.500	BATE	14:33:04
253	3579.500	BATE	14:33:04
100	3579.500	CHIX	14:33:04
263	3580.000	LSE	14:33:04
16	3579.500	CHIX	14:33:04
100	3580.000	LSE	14:33:04
100	3580.000	LSE	14:33:02
40	3580.000	LSE	14:32:58
60	3580.000	LSE	14:32:58
42	3580.000	LSE	14:32:58
6	3580.000	LSE	14:32:58
100	3580.000	LSE	14:32:58
100	3580.000	LSE	14:32:58
186	3580.000	LSE	14:32:58
100	3580.000	LSE	14:32:58
100	3580.000	LSE	14:32:58
100	3580.000	LSE	14:32:58
23	3580.000	LSE	14:32:55
234	3580.000	LSE	14:32:55
200	3581.000	LSE	14:32:53
14	3581.000	LSE	14:32:53
111	3581.000	LSE	14:32:53
200	3581.000	LSE	14:32:53
200	3581.000	LSE	14:32:53
383	3580.500	LSE	14:32:53
200	3580.500	LSE	14:32:53
98	3580.500	LSE	14:32:53
96	3580.500	LSE	14:32:53
112	3580.500	LSE	14:32:53
161	3580.500	LSE	14:32:53
586	3580.000	CHIX	14:32:53
635	3580.000	CHIX	14:32:53
770	3580.500	LSE	14:32:53
512	3580.500	LSE	14:32:53
613	3580.500	LSE	14:32:53
96	3577.500	LSE	14:32:22
200	3577.500	LSE	14:32:22
538	3572.500	LSE	14:31:40
135	3572.500	LSE	14:31:40
134	3572.500	CHIX	14:31:40
11	3572.500	BATE	14:31:40
65	3572.500	BATE	14:31:40
126	3572.500	CHIX	14:31:40
72	3572.500	LSE	14:31:37
176	3572.500	BATE	14:31:35
202	3572.500	BATE	14:31:35
195	3572.500	BATE	14:31:35
96	3573.000	LSE	14:31:31
98	3573.000	LSE	14:31:31
200	3573.000	LSE	14:31:31
100	3572.500	LSE	14:31:31
100	3572.500	LSE	14:31:31
200	3572.500	LSE	14:31:31
200	3572.500	LSE	14:31:31
100	3572.500	LSE	14:31:31
632	3573.000	LSE	14:31:31
200	3571.000	LSE	14:31:03
123	3571.000	LSE	14:31:03
200	3571.000	LSE	14:31:03
96	3571.000	LSE	14:31:03
200	3571.000	LSE	14:31:03
315	3571.000	LSE	14:31:03
147	3571.000	LSE	14:31:03
45	3571.000	LSE	14:31:03
35	3569.000	LSE	14:30:37
455	3569.000	LSE	14:30:37
12	3569.000	CHIX	14:30:37
518	3570.000	LSE	14:29:59
250	3573.500	BATE	14:29:57
25	3573.500	BATE	14:29:56
55	3573.500	BATE	14:29:56
25	3573.500	BATE	14:29:56
13	3573.500	BATE	14:29:56
8	3573.500	BATE	14:29:56
22	3573.500	BATE	14:29:56
144	3573.500	BATE	14:29:56
537	3573.500	LSE	14:29:55
181	3573.500	LSE	14:29:55
200	3573.500	LSE	14:29:55
100	3573.500	LSE	14:29:55
78	3573.500	LSE	14:29:55
84	3573.500	LSE	14:29:54
386	3573.500	LSE	14:29:54
128	3573.500	BATE	14:29:54
133	3573.500	LSE	14:29:54
7	3573.500	LSE	14:29:54
263	3573.500	LSE	14:29:54
100	3573.500	LSE	14:29:54
200	3574.000	LSE	14:29:49
242	3574.000	LSE	14:29:49
100	3574.000	CHIX	14:29:49
100	3574.000	CHIX	14:29:49
221	3574.000	CHIX	14:29:49
258	3574.000	CHIX	14:29:49
220	3573.500	LSE	14:28:35
356	3573.500	LSE	14:28:35
590	3573.500	CHIX	14:28:35
690	3572.000	CHIX	14:28:08
24	3572.500	BATE	14:28:08
656	3572.500	CHIX	14:28:08
146	3572.500	BATE	14:28:08
6	3572.500	BATE	14:28:08
709	3572.500	LSE	14:28:08
27	3572.500	BATE	14:28:08
422	3572.500	BATE	14:28:08
629	3573.000	LSE	14:28:06
428	3573.000	LSE	14:28:06
499	3573.500	LSE	14:28:04
189	3573.000	LSE	14:28:00
177	3573.000	LSE	14:28:00
177	3573.000	LSE	14:28:00
54	3573.000	LSE	14:28:00
277	3571.500	LSE	14:26:49
200	3571.500	LSE	14:26:39
213	3571.500	LSE	14:26:39
200	3571.500	CHIX	14:26:39
200	3571.000	LSE	14:26:00
219	3571.000	LSE	14:26:00
350	3571.000	LSE	14:26:00
200	3571.000	LSE	14:25:00
182	3571.000	LSE	14:25:00
118	3571.000	LSE	14:24:51
26	3570.500	LSE	14:23:21
191	3570.500	LSE	14:23:21
26	3570.500	LSE	14:23:01
200	3570.500	LSE	14:23:01
51	3570.500	LSE	14:23:01
200	3570.500	LSE	14:23:01
5	3570.500	LSE	14:23:01
301	3570.500	LSE	14:23:01
222	3570.500	CHIX	14:23:01
221	3570.500	LSE	14:23:01
29	3570.500	CHIX	14:23:01
12	3571.000	CHIX	14:22:39
30	3571.000	CHIX	14:22:39
70	3571.000	CHIX	14:22:39
1	3571.000	CHIX	14:22:39
89	3571.000	CHIX	14:22:39
345	3570.500	CHIX	14:21:30
17	3569.000	LSE	14:21:04
69	3569.000	LSE	14:21:03
61	3569.000	LSE	14:21:02
83	3569.000	LSE	14:21:01
218	3569.000	LSE	14:21:01
13	3569.000	LSE	14:20:56
18	3569.000	LSE	14:20:54
51	3569.000	LSE	14:20:53
440	3569.000	LSE	14:20:53
29	3569.000	LSE	14:20:53
470	3569.500	LSE	14:19:43
252	3569.500	BATE	14:18:01
398	3569.500	BATE	14:18:01
323	3569.500	LSE	14:17:59
179	3569.500	LSE	14:17:59
49	3569.500	CHIX	14:17:24
289	3569.500	CHIX	14:17:24
273	3569.500	CHIX	14:17:24
497	3569.500	LSE	14:17:24
14	3569.500	LSE	14:17:24
287	3570.000	LSE	14:16:37
190	3570.000	LSE	14:16:10
559	3569.500	LSE	14:15:06
541	3569.500	LSE	14:15:06
249	3570.000	CHIX	14:14:29
500	3570.000	LSE	14:14:29
360	3570.000	CHIX	14:14:29
508	3571.500	LSE	14:11:38
278	3572.000	LSE	14:11:20
216	3572.000	LSE	14:11:20
107	3572.500	BATE	14:10:36
76	3572.500	CHIX	14:10:36
144	3572.500	BATE	14:10:36
725	3572.500	LSE	14:10:36
96	3572.500	CHIX	14:10:36
43	3572.500	BATE	14:10:36
67	3572.500	BATE	14:10:36
120	3572.500	BATE	14:10:36
31	3572.500	CHIX	14:10:36
434	3572.500	CHIX	14:10:36
138	3572.500	BATE	14:10:36
612	3573.000	LSE	14:10:34
612	3573.000	CHIX	14:10:34
200	3573.000	LSE	14:09:40
176	3573.000	LSE	14:09:40
176	3573.000	LSE	14:09:40
18	3572.500	LSE	14:09:24
115	3572.500	LSE	14:09:24
166	3571.000	LSE	14:06:52
134	3571.000	LSE	14:06:52
27	3571.000	LSE	14:06:52
521	3571.000	LSE	14:06:13
681	3572.500	LSE	14:05:52
274	3572.000	CHIX	14:03:41
536	3572.000	LSE	14:03:41
31	3572.000	LSE	14:03:41
340	3572.000	CHIX	14:03:41
82	3571.000	LSE	14:02:09
432	3571.000	LSE	14:02:09
347	3571.500	LSE	14:01:27
74	3571.500	LSE	14:01:27
261	3571.500	BATE	14:01:27
45	3571.500	BATE	14:01:27
355	3571.500	BATE	14:01:27
64	3571.500	LSE	14:01:17
99	3572.000	LSE	14:00:45
469	3572.000	LSE	14:00:45
51	3572.000	LSE	13:59:27
132	3572.000	LSE	13:59:27
80	3572.000	LSE	13:59:27
36	3572.000	LSE	13:59:27
200	3572.000	LSE	13:59:27
207	3572.500	LSE	13:58:37
124	3572.500	LSE	13:58:37
124	3572.500	LSE	13:58:37
49	3572.500	LSE	13:58:37
260	3572.500	CHIX	13:58:37
431	3572.500	CHIX	13:58:37
528	3572.500	LSE	13:58:08
50	3572.500	LSE	13:56:57
200	3572.500	LSE	13:56:57
565	3573.000	LSE	13:56:15
561	3575.000	LSE	13:55:38
419	3575.000	CHIX	13:55:37
269	3575.000	CHIX	13:55:36
135	3575.500	LSE	13:55:00
405	3575.500	LSE	13:55:00
358	3578.500	LSE	13:53:35
182	3578.500	LSE	13:53:35
60	3578.500	BATE	13:53:16
36	3578.500	BATE	13:53:16
300	3578.500	BATE	13:53:16
131	3578.500	BATE	13:53:14
132	3578.500	BATE	13:53:13
355	3578.500	LSE	13:53:05
78	3578.500	LSE	13:53:05
40	3578.500	LSE	13:52:44
85	3578.500	LSE	13:52:44
608	3579.000	CHIX	13:52:44
30	3579.000	LSE	13:52:44
121	3579.000	LSE	13:52:44
175	3579.000	LSE	13:52:44
125	3579.000	LSE	13:52:44
50	3579.000	LSE	13:52:09
8	3579.000	LSE	13:50:09
137	3579.000	LSE	13:50:09
121	3579.000	LSE	13:50:09
55	3579.000	LSE	13:50:09
36	3579.000	LSE	13:50:09
178	3579.000	LSE	13:50:09
563	3580.000	LSE	13:48:56
289	3580.500	CHIX	13:48:56
69	3580.500	CHIX	13:48:56
243	3580.500	CHIX	13:48:56
337	3580.500	LSE	13:48:51
142	3580.500	LSE	13:48:51
4	3580.000	CHIX	13:48:20
108	3579.500	LSE	13:47:55
565	3579.500	LSE	13:47:19
35	3580.000	LSE	13:46:38
160	3580.000	CHIX	13:46:38
83	3580.000	LSE	13:46:38
489	3580.000	LSE	13:46:38
614	3580.000	BATE	13:46:38
66	3580.000	CHIX	13:46:38
416	3580.000	CHIX	13:46:38
7	3580.000	BATE	13:46:38
470	3577.000	LSE	13:43:11
35	3577.000	LSE	13:43:10
538	3577.500	LSE	13:42:21
576	3579.500	LSE	13:42:21
563	3579.500	CHIX	13:42:21
49	3579.500	CHIX	13:40:38
535	3580.000	LSE	13:40:22
386	3580.500	LSE	13:40:13
120	3580.500	LSE	13:40:13
27	3580.500	LSE	13:40:09
158	3581.000	LSE	13:38:08
369	3581.000	BATE	13:38:08
499	3581.000	LSE	13:38:08
256	3581.000	BATE	13:38:08
576	3581.000	CHIX	13:38:08
544	3579.000	LSE	13:36:23
500	3581.000	LSE	13:35:25
37	3581.500	LSE	13:35:21
79	3581.500	LSE	13:35:21
25	3581.500	LSE	13:35:21
78	3581.500	LSE	13:35:21
300	3581.500	LSE	13:35:21
709	3581.500	LSE	13:34:25
26	3581.500	LSE	13:34:25
229	3582.500	CHIX	13:34:25
11	3582.000	CHIX	13:34:25
258	3582.000	CHIX	13:34:25
100	3582.500	CHIX	13:34:25
61	3582.500	CHIX	13:34:25
38	3582.000	LSE	13:34:25
458	3582.000	LSE	13:34:25
888	3582.000	LSE	13:34:25
16	3582.000	CHIX	13:34:25
153	3582.000	CHIX	13:34:25
281	3582.000	CHIX	13:34:25
904	3579.000	LSE	13:32:09
91	3580.000	CHIX	13:31:56
614	3580.000	CHIX	13:31:56
628	3580.000	BATE	13:31:56
194	3580.000	LSE	13:31:56
482	3580.000	LSE	13:31:56
319	3580.000	LSE	13:31:56
477	3579.500	LSE	13:27:15
526	3579.000	LSE	13:25:08
472	3580.000	CHIX	13:25:00
149	3580.000	CHIX	13:25:00
13	3580.000	CHIX	13:25:00
513	3580.000	LSE	13:25:00
44	3581.000	LSE	13:23:38
522	3581.000	LSE	13:23:38
628	3581.500	LSE	13:23:37
511	3579.500	LSE	13:19:31
624	3579.500	CHIX	13:19:31
552	3579.500	BATE	13:19:31
103	3579.500	BATE	13:19:31
523	3580.500	LSE	13:18:21
480	3581.500	LSE	13:17:47
409	3581.500	LSE	13:17:27
105	3581.500	LSE	13:17:27
83	3582.500	LSE	13:16:16
385	3582.500	LSE	13:16:16
40	3582.500	LSE	13:16:16
173	3582.500	CHIX	13:16:16
413	3582.500	CHIX	13:16:16
19	3582.500	CHIX	13:16:16
325	3581.500	LSE	13:13:06
173	3581.500	LSE	13:13:06
538	3582.000	LSE	13:13:06
106	3580.500	LSE	13:11:21
122	3580.500	LSE	13:11:21
480	3581.000	LSE	13:10:47
17	3581.000	LSE	13:10:46
50	3581.000	LSE	13:10:46
111	3581.000	LSE	13:10:31
531	3581.000	LSE	13:10:31
111	3581.500	CHIX	13:10:31
462	3581.500	CHIX	13:10:31
174	3582.000	LSE	13:10:01
22	3582.000	LSE	13:10:01
395	3582.000	LSE	13:10:01
439	3583.000	LSE	13:08:41
355	3583.000	LSE	13:08:41
652	3583.000	CHIX	13:08:41
470	3583.000	BATE	13:08:41
123	3583.000	BATE	13:08:41
48	3583.000	CHIX	13:08:41
552	3576.500	LSE	13:04:34
306	3578.000	LSE	13:01:27
229	3578.000	LSE	13:01:27
67	3581.000	LSE	13:00:59
190	3581.000	LSE	13:00:59
148	3580.500	LSE	13:00:59
171	3580.500	LSE	13:00:59
230	3581.000	LSE	13:00:59
338	3581.000	LSE	13:00:59
593	3581.000	CHIX	13:00:59
478	3581.500	LSE	13:00:15
718	3579.500	LSE	12:58:52
179	3579.500	BATE	12:58:52
127	3579.500	BATE	12:58:52
311	3579.500	CHIX	12:58:52
345	3579.500	BATE	12:58:52
61	3579.500	CHIX	12:58:52
231	3579.500	CHIX	12:58:52
55	3577.000	LSE	12:57:02
73	3577.000	LSE	12:57:02
300	3577.000	LSE	12:57:02
125	3577.000	LSE	12:57:02
558	3578.000	LSE	12:52:14
542	3577.500	LSE	12:50:36
524	3577.500	LSE	12:50:36
433	3578.000	LSE	12:49:10
351	3578.000	CHIX	12:49:10
141	3578.000	LSE	12:49:10
296	3578.000	CHIX	12:49:10
181	3578.000	LSE	12:49:10
291	3578.000	LSE	12:49:10
59	3578.500	LSE	12:48:42
321	3578.500	LSE	12:48:42
44	3578.000	LSE	12:48:13
169	3578.000	LSE	12:48:12
385	3578.500	LSE	12:46:50
124	3578.500	LSE	12:46:50
121	3578.500	CHIX	12:46:50
217	3578.500	LSE	12:46:50
12	3578.500	LSE	12:46:50
450	3578.500	CHIX	12:46:50
565	3577.000	BATE	12:43:52
99	3577.000	BATE	12:43:52
514	3578.000	LSE	12:43:37
572	3578.000	LSE	12:42:02
311	3580.000	LSE	12:41:11
244	3580.000	LSE	12:41:11
407	3581.000	LSE	12:40:33
41	3581.000	LSE	12:40:33
82	3581.000	LSE	12:40:33
241	3581.000	CHIX	12:40:33
447	3581.000	CHIX	12:40:33
272	3581.500	LSE	12:40:31
300	3581.500	LSE	12:40:31
158	3582.500	LSE	12:39:34
457	3582.500	LSE	12:39:34
421	3583.000	LSE	12:39:12
104	3583.000	LSE	12:39:12
18	3583.000	LSE	12:39:12
513	3583.000	LSE	12:35:26
402	3583.000	LSE	12:35:26
272	3583.000	BATE	12:35:26
70	3583.000	LSE	12:35:26
224	3583.000	CHIX	12:35:26
51	3583.000	BATE	12:35:26
136	3583.000	BATE	12:35:26
465	3583.000	CHIX	12:35:26
187	3583.000	BATE	12:35:26
507	3582.500	LSE	12:32:58
481	3583.500	LSE	12:31:59
706	3583.500	CHIX	12:31:59
455	3580.500	LSE	12:29:54
24	3580.500	LSE	12:29:54
567	3581.000	LSE	12:29:07
33	3583.000	LSE	12:27:50
544	3583.000	LSE	12:27:50
512	3582.000	LSE	12:27:06
508	3581.500	LSE	12:25:33
513	3579.000	LSE	12:23:10
578	3579.000	CHIX	12:23:10
105	3579.000	CHIX	12:23:10
94	3577.500	CHIX	12:22:18
508	3578.500	LSE	12:21:39
26	3584.000	LSE	12:21:01
98	3584.000	LSE	12:21:01
200	3583.500	LSE	12:21:01
180	3583.500	LSE	12:21:01
17	3584.000	BATE	12:21:01
640	3584.000	BATE	12:21:01
207	3584.000	LSE	12:21:01
318	3584.000	LSE	12:21:01
489	3584.000	LSE	12:18:56
521	3585.500	LSE	12:17:33
13	3585.500	CHIX	12:17:33
515	3585.500	CHIX	12:17:33
63	3585.500	CHIX	12:17:33
131	3586.000	LSE	12:17:26
476	3586.000	LSE	12:17:26
677	3586.500	LSE	12:17:26
80	3586.500	LSE	12:17:26
504	3584.000	LSE	12:12:40
690	3584.000	CHIX	12:12:40
195	3584.500	LSE	12:11:58
354	3584.500	LSE	12:11:58
526	3586.500	LSE	12:10:33
230	3589.000	LSE	12:08:32
163	3589.000	LSE	12:08:32
140	3589.000	LSE	12:08:32
4	3589.000	LSE	12:08:32
576	3589.000	LSE	12:08:32
552	3589.000	CHIX	12:08:32
664	3589.000	BATE	12:08:32
48	3589.000	CHIX	12:08:32
34	3589.000	BATE	12:08:32
96	3588.000	CHIX	12:07:07
30	3588.000	LSE	12:07:07
484	3588.000	LSE	12:07:07
25	3588.000	CHIX	12:06:50
108	3588.500	LSE	12:06:23
77	3588.500	LSE	12:06:23
321	3588.500	LSE	12:06:23
437	3588.000	LSE	12:04:09
35	3588.000	LSE	12:04:08
32	3588.000	LSE	12:04:04
76	3588.000	LSE	12:04:04
156	3588.500	LSE	12:03:04
123	3588.500	LSE	12:03:04
34	3588.500	LSE	12:02:55
265	3588.500	LSE	12:02:54
352	3589.000	CHIX	12:02:41
124	3589.500	LSE	12:02:41
386	3589.500	LSE	12:02:41
43	3589.000	CHIX	12:02:41
239	3589.000	CHIX	12:02:41
244	3589.500	LSE	12:02:10
261	3589.500	LSE	12:02:10
25	3589.500	LSE	12:02:10
84	3589.500	LSE	12:01:19
533	3591.000	LSE	12:00:55
131	3592.500	LSE	11:59:44
112	3592.500	LSE	11:59:44
235	3592.500	LSE	11:59:44
149	3593.500	CHIX	11:59:22
578	3593.500	LSE	11:59:22
262	3593.500	CHIX	11:59:22
296	3593.500	CHIX	11:59:22
260	3594.500	BATE	11:58:13
195	3594.500	BATE	11:58:13
229	3594.500	BATE	11:58:13
115	3595.000	LSE	11:58:12
362	3595.000	LSE	11:58:12
497	3595.500	LSE	11:56:42
485	3597.000	LSE	11:56:42
682	3597.000	CHIX	11:56:42
394	3596.000	LSE	11:54:05
98	3596.000	LSE	11:54:05
485	3596.500	LSE	11:52:55
519	3598.000	LSE	11:51:33
296	3599.000	LSE	11:51:03
227	3599.000	LSE	11:51:03
681	3600.500	CHIX	11:49:49
20	3600.500	BATE	11:49:49
479	3600.500	LSE	11:49:49
2	3600.500	LSE	11:49:49
362	3600.500	BATE	11:49:49
57	3600.500	BATE	11:49:49
146	3600.500	BATE	11:49:49
503	3600.500	LSE	11:48:16
332	3600.000	LSE	11:44:47
230	3600.000	LSE	11:44:47
602	3601.500	CHIX	11:43:06
507	3602.000	LSE	11:43:02
546	3602.000	LSE	11:43:02
122	3601.500	LSE	11:39:52
160	3601.500	LSE	11:39:52
95	3601.500	LSE	11:39:52
176	3601.500	LSE	11:39:52
198	3601.500	LSE	11:39:52
193	3601.500	LSE	11:39:52
160	3601.000	LSE	11:39:52
497	3601.500	LSE	11:39:52
103	3601.500	LSE	11:39:52
283	3601.500	CHIX	11:39:52
374	3601.500	CHIX	11:39:52
605	3598.000	LSE	11:37:44
11	3598.000	LSE	11:37:44
477	3599.000	LSE	11:36:46
54	3599.000	LSE	11:36:46
665	3599.000	CHIX	11:36:46
583	3599.000	BATE	11:36:46
285	3599.000	LSE	11:34:28
558	3599.000	LSE	11:34:28
16	3599.000	LSE	11:34:28
63	3599.000	LSE	11:34:28
98	3599.000	LSE	11:34:28
95	3599.000	LSE	11:34:28
671	3599.000	CHIX	11:34:28
610	3599.000	BATE	11:34:28
3	3599.000	BATE	11:34:28
533	3599.500	LSE	11:34:03
100	3599.000	LSE	11:33:39
856	3597.500	LSE	11:31:14
38	3595.500	LSE	11:29:30
653	3593.000	LSE	11:26:31
73	3593.500	LSE	11:23:17
262	3593.500	LSE	11:23:17
156	3593.500	LSE	11:23:17
518	3593.500	LSE	11:23:17
97	3593.500	LSE	11:23:17
166	3593.500	CHIX	11:23:17
504	3593.500	CHIX	11:23:17
519	3594.000	LSE	11:23:17
496	3594.000	LSE	11:23:17
30	3594.000	LSE	11:22:24
264	3594.000	CHIX	11:20:33
235	3594.000	CHIX	11:20:10
90	3594.000	CHIX	11:20:06
145	3594.000	LSE	11:20:01
307	3594.000	LSE	11:20:01
35	3594.000	LSE	11:20:01
558	3594.000	LSE	11:18:07
577	3595.500	LSE	11:16:38
532	3595.000	BATE	11:15:34
24	3595.000	LSE	11:15:34
460	3595.000	LSE	11:15:34
129	3595.000	BATE	11:15:34
711	3595.000	CHIX	11:13:48
485	3595.500	LSE	11:13:47
457	3595.000	LSE	11:12:19
26	3595.000	LSE	11:12:19
533	3595.500	LSE	11:12:11
164	3596.000	LSE	11:11:32
448	3596.000	LSE	11:11:32
677	3596.500	LSE	11:10:48
572	3596.500	CHIX	11:10:48
424	3595.500	LSE	11:08:27
148	3595.500	LSE	11:08:27
719	3596.000	LSE	11:06:53
437	3596.000	CHIX	11:06:53
443	3596.000	BATE	11:06:53
72	3596.000	BATE	11:06:53
261	3596.000	CHIX	11:06:53
70	3596.000	BATE	11:06:53
68	3596.000	BATE	11:06:53
900	3596.500	LSE	11:06:23
348	3595.000	LSE	11:01:21
484	3595.000	CHIX	11:01:21
176	3595.000	LSE	11:01:21
181	3595.000	CHIX	11:01:21
563	3593.500	LSE	10:59:29
526	3594.000	LSE	10:59:21
486	3595.500	LSE	10:57:11
215	3596.000	CHIX	10:57:10
574	3596.000	LSE	10:57:10
482	3596.000	CHIX	10:57:10
490	3595.500	LSE	10:55:01
581	3596.000	LSE	10:54:05
575	3596.000	LSE	10:54:05
203	3596.500	BATE	10:53:24
244	3596.500	BATE	10:53:24
213	3596.500	BATE	10:53:24
655	3597.500	LSE	10:53:04
650	3597.500	CHIX	10:53:04
94	3597.000	LSE	10:52:41
468	3596.500	LSE	10:48:57
541	3596.000	LSE	10:47:22
446	3596.500	LSE	10:46:44
28	3596.500	LSE	10:46:44
63	3597.500	LSE	10:45:00
395	3597.500	LSE	10:45:00
104	3597.500	LSE	10:44:59
490	3598.500	LSE	10:44:43
54	3598.500	LSE	10:44:43
215	3598.500	CHIX	10:44:43
105	3598.500	CHIX	10:44:43
308	3598.500	CHIX	10:44:43
65	3598.500	CHIX	10:44:43
165	3599.000	BATE	10:43:26
524	3599.000	LSE	10:43:26
131	3599.000	BATE	10:43:26
13	3599.000	BATE	10:43:26
302	3599.000	BATE	10:43:26
100	3599.500	CHIX	10:43:21
54	3599.500	CHIX	10:43:21
49	3599.500	CHIX	10:43:20
16	3597.500	LSE	10:42:00
473	3597.500	LSE	10:42:00
505	3601.500	LSE	10:39:44
70	3602.500	LSE	10:38:09
210	3602.500	LSE	10:38:09
200	3602.500	LSE	10:38:04
488	3603.000	LSE	10:38:04
2	3603.000	CHIX	10:38:04
515	3603.000	CHIX	10:38:04
166	3603.000	CHIX	10:38:04
538	3604.500	LSE	10:34:56
571	3605.500	LSE	10:34:03
344	3604.500	BATE	10:33:28
679	3604.500	CHIX	10:33:28
489	3604.500	LSE	10:33:28
255	3604.500	BATE	10:33:28
534	3602.000	LSE	10:31:10
549	3603.000	LSE	10:30:41
521	3603.000	LSE	10:28:59
70	3603.500	LSE	10:28:38
15	3603.500	LSE	10:28:38
166	3603.500	LSE	10:28:38
228	3603.500	LSE	10:28:38
23	3603.500	LSE	10:28:38
277	3604.000	LSE	10:28:25
300	3604.000	LSE	10:28:25
91	3604.000	CHIX	10:28:25
529	3604.000	CHIX	10:28:25
541	3604.500	LSE	10:27:41
554	3604.000	LSE	10:26:52
718	3603.000	LSE	10:25:52
481	3600.500	LSE	10:25:29
241	3601.000	LSE	10:23:52
295	3601.000	LSE	10:23:52
392	3601.000	CHIX	10:23:52
48	3601.000	CHIX	10:23:52
170	3601.000	CHIX	10:23:52
572	3598.500	LSE	10:21:34
112	3598.500	BATE	10:20:10
587	3598.500	BATE	10:20:10
45	3598.500	LSE	10:20:10
465	3598.500	LSE	10:20:10
48	3599.500	CHIX	10:19:19
150	3599.500	CHIX	10:19:19
232	3599.500	LSE	10:19:19
292	3599.500	LSE	10:19:19
412	3599.500	CHIX	10:19:19
116	3599.000	LSE	10:17:59
358	3599.000	LSE	10:17:59
150	3599.000	LSE	10:17:00
337	3599.000	LSE	10:17:00
580	3602.000	CHIX	10:16:11
132	3603.500	LSE	10:15:17
111	3603.500	LSE	10:15:17
57	3603.500	LSE	10:15:17
68	3603.500	LSE	10:15:17
200	3603.500	LSE	10:15:17
539	3603.500	LSE	10:15:17
542	3604.000	LSE	10:13:41
560	3604.500	LSE	10:13:09
234	3603.500	LSE	10:12:14
118	3603.500	LSE	10:12:14
120	3603.500	LSE	10:12:14
227	3604.000	CHIX	10:12:03
370	3604.000	CHIX	10:12:03
702	3605.000	LSE	10:11:57
599	3605.000	BATE	10:11:57
293	3605.500	LSE	10:11:38
173	3605.500	LSE	10:11:38
573	3605.500	LSE	10:11:38
1	3602.000	LSE	10:08:04
227	3602.000	CHIX	10:08:04
23	3602.000	CHIX	10:08:04
405	3602.000	CHIX	10:08:04
510	3602.000	LSE	10:08:04
514	3605.500	LSE	10:07:08
534	3605.500	LSE	10:06:10
845	3606.000	LSE	10:06:10
841	3607.500	LSE	10:06:10
124	3607.500	CHIX	10:06:10
554	3607.500	LSE	10:06:10
480	3607.500	CHIX	10:06:10
640	3607.500	BATE	10:06:10
786	3602.500	LSE	10:02:59
449	3601.000	CHIX	10:01:42
261	3601.000	CHIX	10:01:42
791	3601.000	LSE	10:01:42
207	3600.000	LSE	10:01:22
158	3600.000	LSE	10:01:22
352	3600.000	LSE	10:01:22
28	3600.000	CHIX	10:01:22
61	3600.000	CHIX	10:01:22
514	3598.500	LSE	09:59:36
111	3599.000	LSE	09:59:34
109	3599.000	LSE	09:59:34
553	3595.000	LSE	09:56:38
536	3595.500	LSE	09:55:35
686	3595.500	CHIX	09:55:35
97	3596.000	LSE	09:55:22
520	3593.000	LSE	09:53:12
319	3594.000	LSE	09:52:59
205	3594.000	LSE	09:52:59
568	3595.500	LSE	09:52:59
711	3595.500	BATE	09:52:59
235	3595.500	LSE	09:50:46
178	3595.500	LSE	09:50:46
68	3595.500	LSE	09:50:46
710	3595.500	CHIX	09:50:46
531	3598.500	LSE	09:48:00
286	3598.500	LSE	09:47:45
258	3598.500	LSE	09:47:45
170	3599.000	LSE	09:47:12
163	3599.500	LSE	09:47:12
146	3599.500	LSE	09:47:12
190	3599.500	LSE	09:47:12
549	3599.500	LSE	09:47:12
546	3599.500	LSE	09:47:12
449	3598.000	CHIX	09:45:57
100	3598.000	CHIX	09:45:57
51	3598.000	CHIX	09:45:57
80	3598.000	CHIX	09:45:57
152	3597.000	LSE	09:45:17
147	3597.000	CHIX	09:45:17
325	3597.000	LSE	09:45:17
627	3594.500	LSE	09:41:56
17	3594.500	LSE	09:41:41
679	3595.000	BATE	09:41:05
474	3595.000	CHIX	09:41:05
392	3595.000	LSE	09:41:05
335	3595.000	LSE	09:41:05
517	3595.000	LSE	09:41:05
163	3595.000	CHIX	09:41:05
493	3594.500	LSE	09:40:16
77	3593.000	LSE	09:38:44
210	3593.000	LSE	09:38:44
40	3593.000	LSE	09:38:35
7	3593.000	LSE	09:38:32
140	3593.000	LSE	09:38:31
469	3591.500	LSE	09:37:56
219	3591.500	LSE	09:37:56
142	3590.500	BATE	09:37:21
958	3590.500	LSE	09:36:34
136	3590.500	CHIX	09:36:34
65	3590.500	CHIX	09:36:34
114	3590.500	CHIX	09:36:34
69	3590.500	CHIX	09:36:34
210	3590.500	CHIX	09:36:34
34	3590.500	LSE	09:36:34
77	3591.000	LSE	09:36:15
205	3591.000	LSE	09:36:15
77	3591.000	LSE	09:36:15
190	3591.000	LSE	09:36:15
897	3588.000	LSE	09:32:41
513	3586.500	LSE	09:32:17
200	3585.500	LSE	09:30:02
494	3585.500	CHIX	09:30:02
26	3585.500	CHIX	09:30:02
553	3586.000	LSE	09:30:02
100	3585.500	CHIX	09:30:02
39	3585.500	CHIX	09:30:02
513	3586.000	LSE	09:30:02
546	3586.000	BATE	09:30:02
22	3586.000	BATE	09:30:02
52	3586.000	BATE	09:30:02
9	3586.000	BATE	09:30:02
4	3586.000	BATE	09:30:02
140	3586.500	LSE	09:29:46
16	3586.500	LSE	09:29:43
477	3583.000	LSE	09:28:01
511	3583.000	LSE	09:28:01
537	3580.500	LSE	09:27:38
488	3580.500	LSE	09:27:01
52	3580.500	CHIX	09:27:01
568	3580.500	CHIX	09:27:01
740	3581.000	LSE	09:25:41
576	3581.500	LSE	09:25:19
560	3581.500	LSE	09:25:19
627	3581.500	LSE	09:25:19
355	3581.500	CHIX	09:25:19
251	3581.500	CHIX	09:25:19
4	3581.000	LSE	09:24:19
540	3579.500	LSE	09:23:34
333	3578.000	LSE	09:22:59
66	3578.000	LSE	09:22:59
98	3578.000	LSE	09:22:59
49	3577.500	CHIX	09:22:30
589	3577.500	CHIX	09:22:30
200	3578.000	LSE	09:22:11
698	3578.500	LSE	09:20:19
116	3578.500	CHIX	09:20:19
539	3578.500	CHIX	09:20:19
673	3578.500	BATE	09:20:19
485	3579.000	LSE	09:18:53
430	3579.000	LSE	09:18:53
36	3579.000	LSE	09:18:29
569	3579.000	LSE	09:18:29
78	3578.000	CHIX	09:17:52
14	3578.000	LSE	09:17:41
4	3578.000	LSE	09:17:40
96	3578.000	LSE	09:17:40
99	3578.000	LSE	09:17:40
108	3578.000	LSE	09:17:38
85	3578.000	LSE	09:17:37
18	3578.000	LSE	09:17:37
5	3578.000	LSE	09:17:36
95	3578.000	LSE	09:17:36
561	3573.500	LSE	09:14:54
200	3574.000	LSE	09:14:46
361	3574.500	LSE	09:14:05
200	3574.500	LSE	09:14:05
99	3572.500	LSE	09:13:09
455	3572.500	LSE	09:13:09
611	3572.500	BATE	09:12:03
571	3572.500	CHIX	09:12:03
29	3572.500	LSE	09:12:02
329	3572.500	LSE	09:12:02
220	3572.500	LSE	09:12:02
28	3572.500	LSE	09:12:02
32	3573.000	LSE	09:11:39
174	3573.000	LSE	09:11:39
330	3573.000	LSE	09:11:39
334	3570.500	LSE	09:10:13
143	3570.500	LSE	09:10:13
360	3570.500	CHIX	09:10:13
75	3570.500	LSE	09:10:13
256	3570.500	CHIX	09:10:13
89	3570.000	BATE	09:09:50
73	3570.000	LSE	09:09:50
547	3571.000	LSE	09:07:08
318	3571.000	LSE	09:06:16
33	3571.000	LSE	09:06:16
146	3571.000	LSE	09:06:15
59	3571.000	LSE	09:06:15
564	3571.500	LSE	09:06:13
157	3571.500	LSE	09:06:13
234	3571.500	LSE	09:06:13
136	3571.500	LSE	09:05:54
620	3571.500	CHIX	09:05:54
502	3570.500	LSE	09:04:46
578	3571.000	LSE	09:04:00
226	3570.000	BATE	09:02:08
244	3570.000	BATE	09:02:08
215	3570.000	BATE	09:02:08
531	3570.500	LSE	09:02:08
692	3570.500	CHIX	09:02:08
477	3571.000	LSE	09:01:03
85	3571.000	LSE	09:00:35
50	3571.000	LSE	09:00:35
83	3571.000	LSE	09:00:35
300	3571.000	LSE	09:00:35
215	3570.500	BATE	08:59:34
138	3570.500	LSE	08:59:34
200	3570.500	LSE	08:59:34
101	3570.500	LSE	08:59:34
100	3570.500	LSE	08:59:34
489	3570.500	LSE	08:59:34
682	3570.500	CHIX	08:59:34
542	3571.000	LSE	08:58:05
514	3572.500	LSE	08:55:11
683	3572.500	CHIX	08:55:11
327	3573.000	LSE	08:55:05
208	3573.000	LSE	08:55:05
76	3572.000	LSE	08:53:35
97	3572.000	LSE	08:53:35
210	3572.000	LSE	08:53:35
272	3572.000	LSE	08:53:35
526	3569.500	LSE	08:52:34
579	3570.500	LSE	08:52:25
626	3570.500	CHIX	08:52:25
97	3571.500	BATE	08:51:25
184	3571.500	BATE	08:51:25
575	3572.000	LSE	08:51:25
429	3571.500	BATE	08:51:25
541	3573.500	LSE	08:49:15
180	3574.000	LSE	08:49:10
171	3574.000	LSE	08:49:10
356	3574.000	LSE	08:49:10
625	3573.000	LSE	08:48:01
635	3573.000	CHIX	08:48:01
5	3573.000	LSE	08:45:45
29	3573.000	CHIX	08:45:45
165	3573.000	CHIX	08:45:45
47	3573.000	LSE	08:45:45
264	3573.000	LSE	08:45:45
28	3573.000	LSE	08:45:45
25	3573.000	LSE	08:45:45
200	3573.000	LSE	08:45:45
251	3573.000	LSE	08:45:45
100	3573.000	LSE	08:45:45
100	3573.000	CHIX	08:45:45
100	3573.000	CHIX	08:45:45
200	3573.000	CHIX	08:45:45
200	3573.000	LSE	08:45:45
508	3573.000	LSE	08:45:45
90	3572.500	CHIX	08:45:45
852	3573.000	LSE	08:45:45
358	3573.000	BATE	08:45:45
49	3573.000	BATE	08:45:45
295	3573.000	BATE	08:45:45
55	3568.500	LSE	08:42:17
607	3568.500	CHIX	08:42:17
439	3568.500	LSE	08:42:17
475	3567.500	LSE	08:40:08
164	3569.500	LSE	08:39:05
247	3570.000	LSE	08:39:05
100	3570.000	LSE	08:39:05
12	3570.000	LSE	08:39:05
213	3570.000	LSE	08:39:05
260	3570.000	LSE	08:39:05
157	3570.000	CHIX	08:39:05
2	3570.000	LSE	08:39:05
453	3570.000	CHIX	08:39:05
170	3568.500	LSE	08:37:26
301	3568.500	LSE	08:37:25
504	3570.000	LSE	08:37:18
95	3569.000	LSE	08:36:03
562	3569.000	LSE	08:36:02
489	3569.000	LSE	08:36:02
200	3569.000	LSE	08:36:02
300	3569.000	CHIX	08:36:02
64	3569.000	CHIX	08:36:02
229	3569.000	CHIX	08:36:02
1034	3569.000	LSE	08:36:02
676	3568.500	BATE	08:36:02
625	3569.000	CHIX	08:36:02
279	3560.500	LSE	08:32:03
223	3560.500	LSE	08:31:54
492	3566.500	LSE	08:30:52
546	3567.000	LSE	08:30:52
692	3568.000	LSE	08:30:43
560	3569.500	LSE	08:30:40
710	3569.500	CHIX	08:30:40
110	3569.000	LSE	08:28:58
154	3570.500	CHIX	08:28:57
575	3570.500	LSE	08:28:57
290	3570.000	BATE	08:28:57
304	3570.000	BATE	08:28:57
537	3570.500	CHIX	08:28:57
63	3568.500	LSE	08:25:51
422	3568.500	LSE	08:25:51
566	3569.000	LSE	08:25:51
405	3569.000	LSE	08:25:27
83	3569.000	LSE	08:25:27
525	3571.500	LSE	08:25:02
485	3572.000	LSE	08:24:58
24	3570.000	LSE	08:24:12
704	3570.500	BATE	08:24:11
433	3571.000	LSE	08:24:02
623	3571.000	CHIX	08:24:00
98	3571.000	LSE	08:24:00
87	3571.000	LSE	08:24:00
383	3571.000	LSE	08:23:59
310	3564.500	LSE	08:21:20
209	3564.500	LSE	08:21:20
76	3566.500	LSE	08:20:53
407	3566.500	LSE	08:20:53
625	3566.500	CHIX	08:20:53
578	3567.000	LSE	08:20:46
514	3568.000	LSE	08:20:01
132	3568.000	LSE	08:20:01
146	3568.000	LSE	08:19:51
386	3568.000	LSE	08:19:50
269	3568.500	CHIX	08:19:31
284	3568.500	CHIX	08:19:31
19	3568.500	CHIX	08:19:31
554	3568.500	LSE	08:18:50
491	3567.500	LSE	08:18:07
508	3563.000	LSE	08:16:51
709	3563.000	CHIX	08:16:41
438	3562.000	BATE	08:16:01
141	3562.000	BATE	08:16:00
46	3562.000	BATE	08:16:00
152	3562.500	LSE	08:16:00
413	3562.500	LSE	08:16:00
58	3564.500	LSE	08:15:38
148	3564.500	LSE	08:15:38
300	3564.500	LSE	08:15:38
494	3565.500	LSE	08:15:38
709	3566.000	CHIX	08:15:02
233	3561.500	LSE	08:13:50
236	3561.500	LSE	08:13:50
548	3564.500	LSE	08:13:04
474	3565.000	LSE	08:12:56
542	3566.500	LSE	08:12:46
32	3566.500	LSE	08:12:39
684	3567.500	BATE	08:12:37
739	3568.000	LSE	08:12:31
24	3569.000	CHIX	08:12:30
614	3569.000	CHIX	08:12:30
504	3571.500	LSE	08:10:19
25	3571.500	LSE	08:10:16
358	3574.500	LSE	08:10:02
205	3574.500	LSE	08:10:02
300	3575.000	CHIX	08:10:02
300	3575.000	CHIX	08:10:02
511	3575.500	LSE	08:10:00
542	3571.500	LSE	08:08:45
200	3571.000	LSE	08:08:45
149	3571.000	LSE	08:08:45
200	3571.000	LSE	08:08:45
239	3571.500	LSE	08:08:45
405	3571.500	LSE	08:08:45
614	3571.500	LSE	08:08:45
171	3571.500	CHIX	08:08:45
467	3571.500	CHIX	08:08:45
549	3571.000	LSE	08:08:07
103	3565.500	LSE	08:07:40
25	3565.000	LSE	08:07:24
619	3572.000	BATE	08:06:59
340	3573.000	LSE	08:06:50
189	3573.000	LSE	08:06:50
2	3573.000	LSE	08:06:50
698	3573.500	CHIX	08:06:50
74	3573.500	LSE	08:06:50
300	3573.500	LSE	08:06:50
200	3573.500	LSE	08:06:50
60	3566.500	BATE	08:06:06
653	3567.000	CHIX	08:06:02
462	3567.000	LSE	08:06:02
397	3566.500	BATE	08:06:02
88	3566.500	BATE	08:06:02
17	3566.500	BATE	08:06:02
17	3566.500	BATE	08:06:02
84	3566.500	BATE	08:06:02
695	3567.000	CHIX	08:06:02
25	3567.000	LSE	08:06:00
84	3568.000	LSE	08:05:46
470	3568.000	LSE	08:05:46
567	3566.000	LSE	08:05:07
70	3560.500	CHIX	08:04:04
516	3562.000	LSE	08:04:04
200	3562.000	LSE	08:04:04
400	3562.500	LSE	08:04:04
98	3562.500	LSE	08:04:04
200	3562.000	LSE	08:04:04
510	3562.500	LSE	08:04:04
671	3561.500	BATE	08:04:04
922	3561.500	CHIX	08:04:04
523	3562.500	LSE	08:04:04
154	3561.500	CHIX	08:03:34
539	3561.500	LSE	08:03:13
966	3560.000	LSE	08:03:01
560	3560.500	LSE	08:03:01
610	3550.000	CHIX	08:01:42
567	3550.000	LSE	08:01:42
740	3550.000	LSE	08:01:30
566	3547.000	LSE	08:00:41
698	3546.500	LSE	08:00:41
281	3542.500	LSE	08:00:23

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

POSQDLFBLQLFBBZ

Date		Source	Headline
2nd May 2024	2:10 pm	RNS	Director/PDMR Shareholding
2nd May 2024	12:00 pm	RNS	Director/PDMR Shareholding
2nd May 2024	7:00 am	RNS	Transaction in Own Shares
1st May 2024	4:40 pm	RNS	Total Voting Rights
1st May 2024	3:50 pm	RNS	Cancellation of Treasury Shares
1st May 2024	7:05 am	RNS	Transaction in Own Shares
1st May 2024	7:00 am	RNS	Share Buyback – Non-Discretionary Agreement
30th Apr 2024	7:00 am	RNS	Transaction in Own Shares
29th Apr 2024	5:42 pm	RNS	Tender Offer Pricing
29th Apr 2024	12:40 pm	RNS	Result of Tender Offer
29th Apr 2024	7:00 am	RNS	Transaction in Own Shares
26th Apr 2024	7:00 am	RNS	Transaction in Own Shares
25th Apr 2024	7:00 am	RNS	Transaction in Own Shares
24th Apr 2024	4:00 pm	RNS	Result of AGM
24th Apr 2024	11:45 am	RNS	AGM Statement
24th Apr 2024	7:00 am	RNS	Transaction in Own Shares
23rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
22nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
19th Apr 2024	7:00 am	RNS	Transaction in Own Shares
18th Apr 2024	7:00 am	RNS	Transaction in Own Shares
17th Apr 2024	10:10 am	RNS	Director/PDMR Shareholding
17th Apr 2024	10:05 am	RNS	Director/PDMR Shareholding
15th Apr 2024	11:55 am	RNS	Tender Offer
15th Apr 2024	7:00 am	RNS	Transaction in Own Shares
12th Apr 2024	7:00 am	RNS	Transaction in Own Shares
11th Apr 2024	7:00 am	RNS	Transaction in Own Shares
10th Apr 2024	6:00 pm	RNS	Publication of Final Terms
10th Apr 2024	7:00 am	RNS	Transaction in Own Shares
9th Apr 2024	11:10 am	RNS	Publication of Suppl.Prospcts
9th Apr 2024	7:00 am	RNS	Transaction in Own Shares
8th Apr 2024	4:00 pm	RNS	Director/PDMR Shareholding
8th Apr 2024	7:00 am	RNS	Transaction in Own Shares
5th Apr 2024	2:10 pm	RNS	Director/PDMR Shareholding
5th Apr 2024	2:05 pm	RNS	Director/PDMR Shareholding
5th Apr 2024	2:00 pm	RNS	Director/PDMR Shareholding
5th Apr 2024	7:00 am	RNS	Transaction in Own Shares
4th Apr 2024	3:30 pm	RNS	Director/PDMR Shareholding
4th Apr 2024	2:40 pm	RNS	Director Declaration
4th Apr 2024	7:00 am	RNS	Transaction in Own Shares
3rd Apr 2024	2:00 pm	RNS	Director/PDMR Shareholding
3rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
2nd Apr 2024	10:30 am	RNS	Total Voting Rights
2nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
28th Mar 2024	10:15 am	RNS	Publication of Suppl.Prospcts
28th Mar 2024	7:00 am	RNS	Transaction in Own Shares
27th Mar 2024	7:00 am	RNS	Transaction in Own Shares
26th Mar 2024	7:00 am	RNS	Transaction in Own Shares
25th Mar 2024	7:00 am	RNS	Transaction in Own Shares
22nd Mar 2024	10:40 am	RNS	Director/PDMR Shareholding
22nd Mar 2024	10:35 am	RNS	Director/PDMR Shareholding

Latest Share Chat

British American Tobacco Regulatory News (BATS)

Share Price Information for British American Tobacco (BATS)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account