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: 2,406.00

Bid: 2,404.00

Ask: 2,405.00

Change: 0.00 (0.00%)

Spread: 1.00 (0.042%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 2,406.00

Last checked at -

Transaction in Own Shares

14 Apr 2022 07:00

RNS Number : 3312I

British American Tobacco PLC

14 April 2022

British American Tobacco p.l.c.

14 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:	13 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3277.00p
Lowest price paid per share (pence):	3255.50p
Volume weighted average price paid per share (pence):	3267.3200p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 176,704,066 of its shares in Treasury. The Company has 2,279,919,281 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 13 April 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	13/04/2022	340,000	3,267.2457	LSE
British American Tobacco p.l.c.	GB0002875804	13/04/2022	77,000	3,267.5393	CHIX
British American Tobacco p.l.c.	GB0002875804	13/04/2022	43,000	3,267.5142	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
18	3269.000	CHIX	16:22:55
33	3268.500	CHIX	16:22:37
53	3268.500	LSE	16:22:11
233	3268.500	LSE	16:22:11
138	3268.500	LSE	16:22:11
1135	3268.500	LSE	16:22:11
128	3268.500	BATE	16:22:11
227	3268.500	CHIX	16:22:11
42	3268.500	CHIX	16:22:11
43	3268.500	CHIX	16:22:11
127	3268.000	CHIX	16:21:10
1	3268.000	CHIX	16:21:10
1	3268.000	CHIX	16:21:10
1	3268.000	CHIX	16:21:10
270	3267.500	LSE	16:21:10
30	3267.500	BATE	16:21:06
71	3267.500	BATE	16:21:06
5	3267.500	BATE	16:21:03
295	3267.500	LSE	16:21:01
86	3267.500	CHIX	16:20:48
175	3267.500	BATE	16:20:48
140	3267.500	CHIX	16:20:48
155	3268.000	LSE	16:20:45
241	3268.000	LSE	16:20:45
250	3268.000	LSE	16:20:45
395	3268.000	LSE	16:20:45
175	3268.000	LSE	16:20:45
561	3267.500	LSE	16:20:16
100	3267.500	BATE	16:20:16
95	3268.000	CHIX	16:20:14
273	3268.000	CHIX	16:20:14
871	3268.500	LSE	16:20:13
372	3268.500	LSE	16:20:13
111	3268.500	BATE	16:20:13
87	3267.000	CHIX	16:19:08
116	3267.000	BATE	16:19:07
52	3267.500	LSE	16:19:07
224	3267.500	LSE	16:19:07
117	3267.500	LSE	16:19:07
1219	3267.500	LSE	16:19:07
99	3267.500	LSE	16:19:07
152	3267.500	BATE	16:18:51
1	3267.500	BATE	16:18:47
2	3267.500	CHIX	16:18:45
81	3267.500	CHIX	16:18:45
94	3267.500	CHIX	16:18:44
7	3267.500	CHIX	16:18:44
93	3267.500	CHIX	16:18:44
87	3268.000	CHIX	16:17:44
1	3268.000	CHIX	16:17:44
45	3268.000	LSE	16:17:44
645	3268.000	LSE	16:17:44
639	3268.500	LSE	16:17:44
124	3268.500	BATE	16:17:44
64	3269.000	CHIX	16:17:27
91	3269.000	CHIX	16:17:27
101	3269.000	BATE	16:17:27
94	3268.500	CHIX	16:17:14
597	3268.500	LSE	16:17:08
91	3268.500	CHIX	16:16:55
227	3269.000	LSE	16:16:54
241	3269.000	LSE	16:16:54
150	3269.000	CHIX	16:16:40
104	3269.000	CHIX	16:16:40
613	3269.000	LSE	16:16:40
85	3269.000	BATE	16:16:40
35	3269.000	BATE	16:16:40
631	3270.000	LSE	16:15:44
26	3270.000	BATE	16:15:44
88	3270.000	BATE	16:15:44
233	3270.500	LSE	16:15:26
137	3270.500	LSE	16:15:26
241	3270.500	LSE	16:15:26
127	3270.500	CHIX	16:15:26
1099	3271.000	LSE	16:15:13
88	3271.000	CHIX	16:15:09
305	3271.000	CHIX	16:15:08
263	3271.000	BATE	16:15:08
210	3270.500	LSE	16:13:31
220	3270.500	LSE	16:13:31
233	3270.500	LSE	16:13:31
5	3270.500	LSE	16:13:31
119	3270.000	BATE	16:13:31
88	3271.000	CHIX	16:13:20
63	3271.000	CHIX	16:13:20
38	3271.000	CHIX	16:13:20
84	3271.000	CHIX	16:13:20
596	3271.000	LSE	16:12:59
151	3271.500	CHIX	16:12:57
127	3271.500	BATE	16:12:57
650	3271.500	LSE	16:12:57
156	3270.000	CHIX	16:12:19
290	3269.500	LSE	16:12:18
59	3269.500	LSE	16:12:18
313	3269.500	LSE	16:12:18
155	3269.500	LSE	16:12:18
15	3269.500	LSE	16:12:18
134	3269.500	LSE	16:12:18
95	3270.000	CHIX	16:11:38
102	3270.500	BATE	16:11:09
156	3271.000	CHIX	16:10:54
559	3271.000	LSE	16:10:54
295	3271.000	LSE	16:10:54
156	3271.000	LSE	16:10:54
147	3271.000	LSE	16:10:54
95	3271.000	CHIX	16:10:54
101	3271.000	BATE	16:10:54
187	3271.500	BATE	16:10:25
69	3271.500	CHIX	16:10:17
265	3271.500	CHIX	16:10:15
233	3271.500	LSE	16:10:15
241	3271.500	LSE	16:10:15
558	3271.500	LSE	16:10:15
120	3270.500	CHIX	16:09:11
165	3270.500	LSE	16:09:10
490	3270.500	LSE	16:09:10
371	3270.500	LSE	16:09:10
233	3270.500	LSE	16:09:10
208	3270.500	BATE	16:09:10
371	3270.500	LSE	16:09:10
371	3270.500	LSE	16:09:10
1	3270.500	BATE	16:09:10
410	3270.500	LSE	16:09:10
119	3270.500	CHIX	16:09:10
73	3270.000	BATE	16:08:13
75	3270.000	CHIX	16:08:13
119	3270.000	CHIX	16:08:13
100	3270.000	CHIX	16:07:34
594	3270.000	LSE	16:07:34
123	3270.000	BATE	16:07:34
118	3270.000	CHIX	16:07:34
189	3270.000	LSE	16:06:51
241	3270.000	LSE	16:06:51
250	3270.000	LSE	16:06:51
210	3270.000	LSE	16:06:51
193	3270.000	CHIX	16:06:51
73	3269.500	CHIX	16:05:48
42	3269.500	CHIX	16:05:48
638	3269.500	LSE	16:05:48
110	3269.500	BATE	16:05:48
94	3270.000	CHIX	16:05:48
120	3270.500	BATE	16:05:37
60	3270.500	BATE	16:05:37
5	3270.500	BATE	16:05:37
81	3270.500	BATE	16:05:37
108	3270.500	CHIX	16:05:22
88	3270.500	LSE	16:05:22
341	3270.500	LSE	16:05:22
250	3270.500	LSE	16:05:22
729	3270.500	LSE	16:05:22
72	3270.500	CHIX	16:05:04
27	3270.500	CHIX	16:05:04
33	3270.500	CHIX	16:05:04
19	3270.500	CHIX	16:05:04
37	3270.500	BATE	16:04:37
74	3270.500	BATE	16:04:37
1027	3270.500	LSE	16:04:37
97	3270.500	LSE	16:04:37
5	3270.500	BATE	16:04:37
2	3270.500	BATE	16:04:37
5	3270.500	BATE	16:04:14
115	3270.000	CHIX	16:04:09
85	3270.500	CHIX	16:04:00
127	3270.500	LSE	16:03:47
564	3270.500	LSE	16:03:47
109	3270.500	BATE	16:03:47
111	3270.500	CHIX	16:03:25
125	3270.000	CHIX	16:03:23
578	3269.500	LSE	16:03:21
80	3269.500	CHIX	16:02:56
10	3269.500	BATE	16:02:56
688	3269.500	LSE	16:02:56
97	3269.500	BATE	16:02:56
87	3270.000	CHIX	16:02:35
819	3270.000	LSE	16:02:23
10	3270.000	CHIX	16:02:23
165	3270.000	CHIX	16:02:23
101	3270.000	BATE	16:02:23
13	3270.000	BATE	16:02:23
49	3269.500	LSE	16:01:14
550	3269.500	LSE	16:01:14
697	3270.000	LSE	16:01:14
85	3270.000	CHIX	16:01:14
157	3270.000	BATE	16:01:14
15	3270.500	BATE	16:01:08
1	3270.500	BATE	16:01:08
98	3270.500	CHIX	16:01:08
1	3270.500	CHIX	16:01:08
140	3270.500	CHIX	16:01:06
350	3270.500	LSE	16:01:06
70	3270.500	LSE	16:01:06
4	3269.500	CHIX	16:00:37
643	3268.500	LSE	16:00:01
129	3268.500	CHIX	16:00:01
20	3269.000	CHIX	15:59:55
63	3269.000	CHIX	15:59:55
115	3269.000	BATE	15:59:55
94	3269.500	CHIX	15:59:50
144	3269.500	CHIX	15:59:30
667	3269.500	LSE	15:59:30
55	3269.500	CHIX	15:59:30
26	3269.500	LSE	15:59:30
106	3269.500	LSE	15:59:30
229	3269.500	LSE	15:59:30
271	3269.500	LSE	15:59:30
79	3269.500	CHIX	15:59:02
103	3269.500	BATE	15:59:02
624	3269.500	LSE	15:59:00
139	3270.000	CHIX	15:58:37
200	3270.000	BATE	15:58:37
92	3270.000	CHIX	15:58:37
105	3270.000	BATE	15:58:37
17	3270.000	BATE	15:58:37
100	3270.000	LSE	15:57:52
400	3270.000	LSE	15:57:52
270	3270.000	LSE	15:57:52
100	3270.000	LSE	15:57:52
250	3270.000	LSE	15:57:52
120	3270.000	LSE	15:57:52
100	3270.000	LSE	15:57:52
1040	3270.000	LSE	15:57:52
400	3270.000	LSE	15:57:52
79	3270.000	CHIX	15:57:40
1	3270.000	CHIX	15:57:37
2	3270.000	CHIX	15:57:37
122	3270.000	CHIX	15:57:37
100	3270.000	LSE	15:56:52
300	3270.000	LSE	15:56:52
100	3270.000	LSE	15:56:52
7	3270.000	CHIX	15:56:37
78	3270.000	CHIX	15:56:32
89	3270.000	CHIX	15:56:32
79	3270.500	BATE	15:56:28
33	3270.500	BATE	15:56:28
100	3270.500	BATE	15:56:28
118	3271.000	CHIX	15:56:06
1	3271.000	CHIX	15:56:06
82	3271.000	CHIX	15:56:05
250	3271.000	LSE	15:55:51
240	3271.000	LSE	15:55:51
473	3271.000	LSE	15:55:51
99	3271.000	CHIX	15:55:51
494	3270.500	LSE	15:55:32
276	3270.500	LSE	15:55:32
108	3270.500	BATE	15:55:18
105	3270.500	BATE	15:55:18
31	3270.500	CHIX	15:55:01
100	3270.500	CHIX	15:55:01
98	3270.500	CHIX	15:55:01
88	3270.500	LSE	15:54:25
272	3270.500	LSE	15:54:25
92	3270.500	CHIX	15:54:25
233	3270.500	LSE	15:54:25
125	3270.500	LSE	15:54:25
241	3270.500	LSE	15:54:25
221	3270.500	LSE	15:54:25
110	3270.500	BATE	15:54:25
104	3270.500	BATE	15:54:25
734	3270.500	LSE	15:54:25
83	3270.500	CHIX	15:54:25
88	3270.500	CHIX	15:54:25
592	3270.000	LSE	15:53:35
206	3270.000	LSE	15:53:35
115	3270.000	LSE	15:53:35
98	3270.000	CHIX	15:52:31
1	3270.000	CHIX	15:52:31
710	3270.000	LSE	15:52:31
165	3270.000	CHIX	15:52:21
142	3270.000	BATE	15:52:09
690	3270.000	LSE	15:51:59
2	3270.500	BATE	15:51:32
1	3270.500	BATE	15:51:32
30	3270.500	BATE	15:51:32
109	3270.500	BATE	15:51:32
438	3270.500	LSE	15:51:32
250	3270.500	LSE	15:51:32
4	3270.500	BATE	15:51:32
144	3270.500	CHIX	15:51:32
119	3270.500	CHIX	15:51:32
34	3270.500	CHIX	15:51:32
95	3270.000	CHIX	15:51:01
886	3270.000	LSE	15:50:49
122	3270.000	LSE	15:50:49
291	3270.000	LSE	15:50:49
91	3270.000	CHIX	15:50:49
153	3270.000	CHIX	15:50:49
27	3270.000	CHIX	15:50:30
5	3270.000	CHIX	15:50:30
1	3270.000	CHIX	15:50:30
103	3270.000	BATE	15:50:21
81	3270.000	BATE	15:50:21
149	3270.000	LSE	15:49:34
192	3270.000	LSE	15:49:34
258	3270.000	LSE	15:49:34
51	3270.000	BATE	15:49:21
31	3270.000	CHIX	15:49:21
43	3270.000	CHIX	15:49:20
17	3270.000	BATE	15:49:20
9	3270.000	BATE	15:49:20
23	3270.000	CHIX	15:49:20
28	3270.000	BATE	15:49:20
86	3270.000	CHIX	15:49:20
92	3270.000	CHIX	15:48:11
66	3270.000	CHIX	15:48:11
32	3270.000	CHIX	15:48:11
73	3271.000	BATE	15:47:37
87	3271.000	BATE	15:47:37
95	3271.000	CHIX	15:47:37
117	3271.500	CHIX	15:47:35
632	3271.500	LSE	15:47:35
108	3271.500	BATE	15:47:35
94	3271.500	CHIX	15:47:35
1034	3272.000	LSE	15:47:32
192	3271.500	LSE	15:46:40
381	3271.500	LSE	15:46:40
84	3271.500	CHIX	15:46:40
52	3271.500	CHIX	15:46:37
128	3269.500	BATE	15:45:47
692	3270.500	LSE	15:45:34
104	3270.500	BATE	15:45:34
85	3271.000	CHIX	15:45:30
125	3271.000	CHIX	15:45:30
94	3271.000	CHIX	15:45:30
666	3271.000	LSE	15:45:19
673	3270.000	LSE	15:44:20
99	3270.000	CHIX	15:44:20
83	3270.000	CHIX	15:44:20
153	3270.500	CHIX	15:44:17
192	3270.500	LSE	15:44:16
321	3270.500	LSE	15:44:16
110	3270.500	BATE	15:43:50
230	3271.000	LSE	15:43:49
230	3271.000	LSE	15:43:49
113	3271.000	BATE	15:43:49
800	3271.500	LSE	15:43:49
1	3270.500	CHIX	15:43:18
98	3270.500	CHIX	15:43:18
82	3270.500	CHIX	15:43:17
33	3270.000	LSE	15:42:51
445	3270.000	LSE	15:42:51
185	3270.000	LSE	15:42:51
19	3270.000	LSE	15:42:51
117	3270.000	BATE	15:42:51
4	3270.000	BATE	15:42:51
100	3270.500	BATE	15:42:51
16	3270.500	BATE	15:42:51
310	3270.500	CHIX	15:42:51
1	3270.500	CHIX	15:42:51
1549	3270.000	LSE	15:42:13
80	3270.000	LSE	15:42:13
1	3270.000	BATE	15:42:06
18	3270.000	BATE	15:42:00
3	3270.000	BATE	15:42:00
1	3270.000	BATE	15:41:47
3	3270.000	BATE	15:41:42
95	3270.000	CHIX	15:41:37
110	3270.000	BATE	15:41:37
48	3269.500	BATE	15:41:10
98	3270.000	CHIX	15:41:10
366	3270.000	LSE	15:41:10
108	3270.000	CHIX	15:41:10
192	3269.000	LSE	15:40:37
186	3269.000	LSE	15:40:37
65	3268.000	BATE	15:39:50
259	3268.500	LSE	15:39:50
355	3268.500	LSE	15:39:50
94	3268.500	CHIX	15:39:50
94	3269.000	CHIX	15:39:50
1	3269.000	BATE	15:39:48
81	3269.000	BATE	15:39:45
97	3269.000	CHIX	15:39:44
234	3269.000	LSE	15:39:44
342	3269.000	LSE	15:39:44
98	3268.000	CHIX	15:39:07
593	3268.000	LSE	15:39:07
122	3268.000	BATE	15:38:21
119	3268.500	BATE	15:38:17
131	3268.500	LSE	15:38:17
424	3268.500	LSE	15:38:17
127	3268.500	CHIX	15:38:17
250	3269.000	LSE	15:38:17
290	3269.000	LSE	15:38:17
87	3269.000	CHIX	15:38:17
4	3269.000	CHIX	15:38:17
27	3269.000	CHIX	15:38:17
24	3268.500	CHIX	15:37:34
116	3266.000	CHIX	15:37:03
1	3266.000	CHIX	15:37:03
267	3266.000	LSE	15:37:01
250	3266.000	LSE	15:37:01
104	3266.000	LSE	15:37:01
149	3266.000	CHIX	15:37:01
621	3266.000	LSE	15:37:01
88	3266.000	CHIX	15:37:01
650	3265.500	LSE	15:36:17
90	3265.500	CHIX	15:36:17
107	3266.000	BATE	15:36:15
99	3266.000	CHIX	15:36:15
89	3266.000	CHIX	15:36:15
119	3266.000	BATE	15:36:15
614	3266.000	LSE	15:35:32
124	3265.500	BATE	15:35:02
127	3265.500	BATE	15:35:02
43	3266.000	CHIX	15:35:01
100	3266.000	CHIX	15:35:01
100	3266.000	CHIX	15:35:01
642	3266.000	LSE	15:35:01
346	3266.000	LSE	15:34:46
318	3266.000	LSE	15:34:46
88	3267.000	CHIX	15:34:08
95	3267.000	CHIX	15:34:08
108	3267.000	BATE	15:33:49
671	3267.000	LSE	15:33:49
95	3267.000	CHIX	15:33:18
1	3267.000	CHIX	15:33:18
629	3267.000	LSE	15:33:17
481	3267.500	LSE	15:33:16
94	3267.500	LSE	15:33:16
100	3267.500	BATE	15:33:16
124	3267.500	BATE	15:33:16
82	3267.500	CHIX	15:33:16
249	3265.000	LSE	15:32:06
250	3265.000	LSE	15:32:06
186	3265.000	LSE	15:32:06
160	3265.000	CHIX	15:32:06
635	3265.000	LSE	15:32:06
608	3265.500	LSE	15:32:04
89	3265.500	CHIX	15:32:04
19	3266.000	CHIX	15:31:59
68	3266.000	CHIX	15:31:59
3	3266.000	CHIX	15:31:50
3	3266.000	CHIX	15:31:50
560	3264.500	LSE	15:30:57
96	3264.500	CHIX	15:30:57
53	3267.000	CHIX	15:30:22
102	3267.000	CHIX	15:30:22
154	3267.000	LSE	15:30:20
523	3267.000	LSE	15:30:20
104	3267.000	BATE	15:30:20
20	3267.000	BATE	15:30:20
619	3267.500	LSE	15:30:00
54	3268.000	CHIX	15:29:59
102	3268.500	BATE	15:29:23
84	3270.000	CHIX	15:29:23
110	3269.500	CHIX	15:29:23
105	3269.500	BATE	15:29:23
83	3270.000	CHIX	15:29:23
329	3270.000	LSE	15:29:13
313	3270.000	LSE	15:29:13
15	3269.500	CHIX	15:28:37
63	3269.500	LSE	15:28:36
220	3269.500	LSE	15:28:36
192	3269.500	LSE	15:28:36
186	3269.500	LSE	15:28:36
20	3269.500	BATE	15:28:36
692	3270.000	LSE	15:28:36
21	3269.500	BATE	15:28:36
63	3269.500	BATE	15:28:36
98	3270.000	CHIX	15:28:36
119	3270.000	BATE	15:28:36
250	3270.500	LSE	15:28:29
142	3270.500	LSE	15:28:29
210	3270.500	LSE	15:28:29
75	3270.500	CHIX	15:28:29
5	3270.500	CHIX	15:28:29
130	3270.500	CHIX	15:28:22
15	3270.500	BATE	15:28:22
110	3270.500	BATE	15:28:22
23	3270.000	LSE	15:28:02
240	3270.000	LSE	15:28:02
192	3270.000	LSE	15:28:02
248	3270.000	LSE	15:28:02
785	3270.000	LSE	15:28:02
90	3270.000	LSE	15:28:02
124	3270.000	LSE	15:28:01
78	3270.000	CHIX	15:28:01
1	3269.500	LSE	15:27:56
1	3269.500	LSE	15:27:56
248	3269.500	LSE	15:27:56
81	3266.500	CHIX	15:26:20
147	3266.500	CHIX	15:26:20
31	3266.000	LSE	15:26:05
802	3266.500	LSE	15:26:04
86	3266.500	CHIX	15:26:04
91	3266.500	CHIX	15:26:04
120	3266.500	LSE	15:26:04
107	3266.500	BATE	15:26:04
865	3267.000	LSE	15:25:43
91	3267.000	CHIX	15:25:43
105	3267.000	BATE	15:25:43
3	3267.000	CHIX	15:24:20
163	3267.000	CHIX	15:24:20
442	3266.500	LSE	15:23:46
88	3266.500	CHIX	15:23:46
135	3266.500	LSE	15:23:46
25	3266.500	CHIX	15:23:46
73	3266.500	CHIX	15:23:21
142	3267.500	CHIX	15:23:03
109	3267.500	BATE	15:23:03
104	3268.000	BATE	15:23:01
101	3268.000	CHIX	15:23:01
94	3268.000	LSE	15:23:01
559	3268.000	LSE	15:23:01
191	3269.500	LSE	15:22:20
236	3269.500	LSE	15:22:20
200	3269.500	LSE	15:22:20
88	3269.500	CHIX	15:22:20
103	3269.500	BATE	15:22:20
290	3270.000	LSE	15:21:59
290	3270.000	LSE	15:21:59
40	3270.000	LSE	15:21:59
162	3270.000	BATE	15:21:59
98	3270.000	CHIX	15:21:59
96	3270.500	CHIX	15:21:55
139	3270.500	CHIX	15:21:54
5	3270.500	CHIX	15:21:51
316	3270.500	LSE	15:21:51
316	3270.500	LSE	15:21:51
23	3270.000	CHIX	15:21:24
203	3270.000	LSE	15:21:24
2	3269.000	CHIX	15:20:35
149	3269.000	LSE	15:20:34
250	3269.000	LSE	15:20:34
248	3269.000	LSE	15:20:34
668	3269.000	LSE	15:20:34
114	3269.000	BATE	15:20:34
153	3269.500	CHIX	15:20:17
85	3270.000	CHIX	15:20:12
14	3270.000	CHIX	15:20:12
12	3269.500	LSE	15:19:51
622	3269.500	LSE	15:19:51
84	3269.500	CHIX	15:19:40
623	3269.000	LSE	15:19:22
110	3269.000	BATE	15:19:22
89	3269.500	CHIX	15:19:22
115	3269.500	BATE	15:19:22
62	3269.500	BATE	15:19:22
112	3270.000	CHIX	15:19:19
25	3270.000	CHIX	15:19:17
122	3269.500	LSE	15:19:14
248	3269.500	LSE	15:19:14
243	3269.500	LSE	15:19:14
30	3269.500	BATE	15:19:13
1	3269.500	BATE	15:19:11
7	3269.500	BATE	15:19:11
89	3269.500	LSE	15:18:39
290	3269.500	LSE	15:18:39
250	3269.500	LSE	15:18:39
133	3269.500	LSE	15:18:39
250	3269.500	LSE	15:18:39
94	3269.500	CHIX	15:18:30
68	3269.500	CHIX	15:18:29
26	3269.500	CHIX	15:18:29
678	3268.000	LSE	15:17:29
96	3268.000	CHIX	15:17:29
216	3268.500	LSE	15:17:16
321	3268.500	LSE	15:17:16
122	3268.500	LSE	15:17:16
65	3268.000	BATE	15:16:48
93	3269.000	CHIX	15:16:38
630	3269.000	LSE	15:16:38
113	3269.500	BATE	15:16:31
3	3269.500	CHIX	15:16:31
90	3269.500	CHIX	15:16:31
109	3269.500	BATE	15:16:31
117	3269.500	BATE	15:16:31
299	3270.000	LSE	15:16:09
90	3270.000	LSE	15:16:09
250	3270.000	LSE	15:16:09
924	3270.000	LSE	15:16:09
183	3270.500	CHIX	15:15:55
248	3270.000	LSE	15:15:44
222	3270.000	LSE	15:15:44
13	3269.500	BATE	15:15:12
94	3269.500	CHIX	15:15:11
1	3269.500	BATE	15:15:04
100	3269.500	CHIX	15:14:58
16	3269.500	CHIX	15:14:58
588	3269.500	LSE	15:14:58
114	3269.500	BATE	15:14:31
31	3269.500	BATE	15:14:31
80	3269.500	BATE	15:14:31
80	3270.000	CHIX	15:14:26
1	3270.500	CHIX	15:14:25
257	3270.500	LSE	15:14:25
248	3270.500	LSE	15:14:25
20	3270.500	LSE	15:14:25
651	3270.500	LSE	15:14:25
74	3270.500	CHIX	15:14:25
454	3270.000	LSE	15:14:00
200	3270.000	CHIX	15:14:00
454	3270.500	LSE	15:13:34
352	3270.500	LSE	15:13:09
352	3270.500	LSE	15:13:09
190	3270.500	LSE	15:13:09
221	3270.500	LSE	15:13:08
150	3270.000	CHIX	15:13:01
10	3270.000	LSE	15:12:55
134	3270.500	CHIX	15:12:23
192	3269.500	LSE	15:12:03
257	3269.500	LSE	15:12:03
198	3269.500	LSE	15:12:03
115	3269.500	BATE	15:12:03
3	3269.500	BATE	15:12:03
109	3269.500	BATE	15:12:03
145	3270.000	CHIX	15:12:03
306	3270.000	LSE	15:11:59
279	3270.000	LSE	15:11:59
93	3270.000	CHIX	15:11:59
118	3270.000	BATE	15:11:29
115	3270.000	BATE	15:11:29
250	3270.500	LSE	15:11:19
48	3270.500	LSE	15:11:19
333	3270.500	LSE	15:11:19
25	3270.500	BATE	15:11:19
198	3270.500	LSE	15:11:19
411	3270.500	LSE	15:11:19
250	3270.500	LSE	15:11:19
58	3270.000	CHIX	15:10:58
107	3270.000	CHIX	15:10:58
82	3270.000	CHIX	15:10:58
96	3270.000	CHIX	15:10:58
17	3270.000	LSE	15:10:34
250	3270.000	LSE	15:10:34
257	3270.000	LSE	15:10:34
198	3270.000	LSE	15:10:34
99	3270.000	CHIX	15:10:15
228	3270.000	LSE	15:09:57
257	3270.000	LSE	15:09:57
198	3270.000	LSE	15:09:57
11	3268.500	CHIX	15:09:32
74	3268.500	CHIX	15:09:32
609	3268.500	LSE	15:09:31
10	3268.500	CHIX	15:09:10
80	3268.500	CHIX	15:09:10
618	3268.500	LSE	15:09:10
109	3268.500	BATE	15:09:01
120	3269.000	CHIX	15:09:00
654	3269.000	LSE	15:09:00
124	3269.500	BATE	15:08:57
134	3270.000	CHIX	15:08:57
87	3270.000	CHIX	15:08:57
199	3270.000	BATE	15:08:57
1	3270.000	CHIX	15:08:45
181	3269.000	LSE	15:08:25
413	3269.000	LSE	15:08:25
445	3269.000	LSE	15:08:25
93	3269.500	CHIX	15:08:22
124	3269.000	LSE	15:08:01
639	3269.500	LSE	15:07:14
110	3269.500	BATE	15:07:14
657	3269.500	LSE	15:07:14
184	3270.000	CHIX	15:07:10
140	3270.000	CHIX	15:07:10
444	3269.500	LSE	15:06:53
117	3269.500	LSE	15:06:53
3	3268.500	BATE	15:06:01
105	3268.500	BATE	15:06:01
132	3268.500	BATE	15:06:01
1	3269.000	BATE	15:06:00
134	3269.500	CHIX	15:05:54
166	3269.500	CHIX	15:05:54
117	3269.500	LSE	15:05:54
250	3269.500	LSE	15:05:54
250	3269.500	LSE	15:05:54
257	3269.500	LSE	15:05:54
264	3269.500	LSE	15:05:54
122	3269.500	BATE	15:05:54
507	3269.500	LSE	15:05:54
190	3269.500	LSE	15:05:54
80	3269.500	CHIX	15:05:54
484	3268.000	LSE	15:05:14
193	3268.000	LSE	15:05:14
82	3268.000	CHIX	15:05:14
249	3268.000	CHIX	15:05:02
115	3267.500	BATE	15:04:40
39	3267.000	BATE	15:04:21
191	3267.000	LSE	15:04:21
257	3267.000	LSE	15:04:21
183	3267.000	LSE	15:04:21
655	3267.000	LSE	15:04:21
86	3267.000	CHIX	15:04:21
177	3267.500	CHIX	15:04:09
1	3267.500	CHIX	15:04:07
149	3266.500	LSE	15:03:52
459	3266.500	LSE	15:03:52
1	3266.000	CHIX	15:03:16
120	3265.000	BATE	15:03:03
17	3265.000	BATE	15:03:03
55	3265.000	BATE	15:03:03
47	3265.000	BATE	15:03:03
32	3265.500	LSE	15:03:00
264	3265.500	LSE	15:03:00
107	3265.500	LSE	15:03:00
257	3265.500	LSE	15:03:00
81	3265.500	CHIX	15:03:00
645	3265.500	LSE	15:03:00
107	3266.000	CHIX	15:02:58
129	3266.000	CHIX	15:02:58
109	3265.500	CHIX	15:02:46
179	3265.500	LSE	15:02:46
461	3265.500	LSE	15:02:46
399	3265.500	LSE	15:02:46
122	3265.500	BATE	15:02:46
170	3265.500	LSE	15:02:46
30	3265.500	LSE	15:02:36
14	3265.500	LSE	15:02:35
131	3264.500	CHIX	15:02:02
91	3263.500	CHIX	15:01:41
81	3264.000	BATE	15:01:40
86	3264.000	CHIX	15:01:39
109	3264.000	BATE	15:01:39
504	3264.000	LSE	15:01:39
122	3264.000	LSE	15:01:39
109	3264.500	BATE	15:01:34
568	3264.500	LSE	15:01:34
44	3262.500	CHIX	15:00:52
16	3262.500	CHIX	15:00:52
31	3262.500	CHIX	15:00:52
95	3262.500	CHIX	15:00:50
1	3262.500	CHIX	15:00:50
366	3262.500	LSE	15:00:50
273	3262.500	LSE	15:00:50
96	3263.000	CHIX	15:00:40
144	3263.000	CHIX	15:00:40
17	3263.000	CHIX	15:00:40
339	3262.000	LSE	15:00:10
71	3262.000	LSE	15:00:10
250	3262.000	LSE	15:00:10
641	3261.000	LSE	14:59:48
13	3261.000	LSE	14:59:48
45	3261.000	LSE	14:59:26
525	3261.000	LSE	14:59:26
73	3260.500	CHIX	14:59:12
43	3260.500	CHIX	14:59:12
114	3261.500	BATE	14:59:02
3	3261.500	BATE	14:59:02
114	3261.500	BATE	14:59:02
33	3261.500	BATE	14:59:02
658	3261.500	LSE	14:59:02
101	3262.000	CHIX	14:58:58
42	3263.000	CHIX	14:58:55
1	3263.000	CHIX	14:58:41
39	3263.000	CHIX	14:58:41
81	3263.000	CHIX	14:58:41
327	3263.500	LSE	14:58:37
114	3263.500	LSE	14:58:37
227	3263.500	LSE	14:58:37
119	3263.500	BATE	14:58:37
692	3264.000	LSE	14:58:37
11	3263.500	CHIX	14:58:04
180	3263.500	CHIX	14:58:04
157	3263.500	LSE	14:58:04
464	3263.500	LSE	14:58:04
200	3264.000	CHIX	14:57:46
100	3264.000	CHIX	14:57:46
655	3264.000	LSE	14:57:46
634	3262.500	LSE	14:56:41
10	3261.500	CHIX	14:56:18
114	3261.500	BATE	14:56:18
106	3261.500	BATE	14:56:18
76	3261.500	CHIX	14:56:18
89	3262.500	CHIX	14:56:18
118	3262.500	BATE	14:56:18
100	3262.500	CHIX	14:56:18
100	3262.000	CHIX	14:56:18
80	3262.000	CHIX	14:56:18
20	3262.000	BATE	14:56:18
86	3262.000	BATE	14:56:18
671	3262.500	LSE	14:56:17
677	3262.500	LSE	14:56:17
214	3262.500	LSE	14:56:17
483	3262.500	LSE	14:56:17
299	3262.500	LSE	14:56:17
260	3262.500	LSE	14:55:52
98	3262.500	CHIX	14:55:52
693	3259.500	LSE	14:55:01
126	3258.500	CHIX	14:54:29
84	3260.000	CHIX	14:54:11
649	3260.500	LSE	14:54:10
1	3261.000	BATE	14:54:02
100	3261.000	BATE	14:54:02
147	3261.000	BATE	14:54:01
253	3261.500	LSE	14:54:01
403	3261.500	LSE	14:54:01
132	3262.500	CHIX	14:53:45
1	3262.500	CHIX	14:53:45
90	3262.000	CHIX	14:53:45
113	3262.000	BATE	14:53:45
80	3262.000	CHIX	14:53:45
689	3262.000	LSE	14:53:45
665	3262.500	LSE	14:53:30
33	3263.000	CHIX	14:53:30
84	3263.000	CHIX	14:53:30
1	3262.500	CHIX	14:53:07
578	3262.500	LSE	14:52:59
134	3262.500	BATE	14:52:59
30	3263.000	CHIX	14:52:55
100	3263.000	CHIX	14:52:55
3	3263.000	CHIX	14:52:55
114	3263.000	BATE	14:52:38
299	3263.000	CHIX	14:52:37
36	3263.000	BATE	14:52:36
23	3262.000	LSE	14:51:53
533	3262.000	LSE	14:51:53
250	3261.000	LSE	14:51:19
122	3260.500	BATE	14:51:19
264	3261.000	LSE	14:51:19
226	3261.000	LSE	14:51:19
164	3261.000	LSE	14:51:19
167	3261.000	LSE	14:51:10
485	3261.000	LSE	14:51:10
669	3261.500	LSE	14:50:49
200	3260.500	CHIX	14:50:21
602	3260.000	LSE	14:50:21
139	3260.000	CHIX	14:50:21
152	3260.000	BATE	14:50:21
100	3260.500	CHIX	14:50:21
108	3260.500	CHIX	14:50:21
17	3260.500	BATE	14:49:58
130	3260.500	BATE	14:49:58
119	3260.500	BATE	14:49:56
190	3260.500	CHIX	14:49:49
563	3260.500	LSE	14:49:46
228	3261.000	LSE	14:49:39
250	3261.000	LSE	14:49:39
192	3261.000	LSE	14:49:39
280	3261.000	LSE	14:49:39
250	3261.000	LSE	14:49:39
191	3259.000	CHIX	14:48:49
100	3259.000	CHIX	14:48:49
264	3259.000	LSE	14:48:45
250	3259.000	LSE	14:48:45
675	3259.000	LSE	14:48:45
1	3257.000	BATE	14:48:08
566	3257.000	LSE	14:47:57
91	3257.500	CHIX	14:47:45
1	3257.500	CHIX	14:47:45
617	3257.500	LSE	14:47:41
122	3257.500	BATE	14:47:41
63	3258.500	CHIX	14:47:24
180	3258.500	CHIX	14:47:24
80	3259.000	CHIX	14:47:23
154	3259.000	LSE	14:47:23
466	3259.000	LSE	14:47:23
103	3259.500	LSE	14:47:21
240	3259.500	LSE	14:47:21
264	3259.500	LSE	14:47:21
85	3259.500	CHIX	14:47:21
6	3256.000	CHIX	14:46:47
42	3256.000	CHIX	14:46:47
35	3256.000	CHIX	14:46:47
667	3255.500	LSE	14:46:38
31	3256.500	BATE	14:46:31
21	3256.500	BATE	14:46:31
51	3256.500	BATE	14:46:31
425	3257.000	LSE	14:46:31
235	3257.000	LSE	14:46:31
99	3257.000	CHIX	14:46:31
92	3258.500	CHIX	14:46:03
122	3258.500	BATE	14:46:03
65	3259.500	LSE	14:46:00
498	3259.500	LSE	14:46:00
647	3259.500	LSE	14:45:34
92	3261.000	CHIX	14:45:23
105	3261.000	BATE	14:45:23
91	3261.000	CHIX	14:45:22
80	3261.000	CHIX	14:45:22
90	3261.000	BATE	14:45:22
30	3261.000	BATE	14:45:22
120	3261.000	BATE	14:45:22
264	3261.500	LSE	14:45:22
361	3261.500	LSE	14:45:22
255	3261.500	LSE	14:45:22
496	3261.500	LSE	14:45:22
24	3262.000	CHIX	14:45:19
118	3262.000	CHIX	14:45:19
658	3262.000	LSE	14:45:15
94	3262.000	CHIX	14:45:03
91	3262.000	CHIX	14:45:03
633	3261.000	LSE	14:44:29
542	3261.000	LSE	14:43:43
151	3261.000	LSE	14:43:43
123	3260.500	BATE	14:43:43
607	3261.500	LSE	14:43:43
71	3261.500	BATE	14:43:43
108	3261.500	CHIX	14:43:43
38	3261.500	BATE	14:43:43
112	3261.500	BATE	14:43:43
4	3262.000	CHIX	14:43:39
81	3262.000	CHIX	14:43:39
120	3262.500	CHIX	14:43:35
230	3262.500	LSE	14:43:35
437	3262.500	LSE	14:43:35
92	3262.000	CHIX	14:42:58
1	3262.000	CHIX	14:42:58
137	3263.000	CHIX	14:42:51
602	3264.000	LSE	14:42:50
154	3264.000	CHIX	14:42:50
157	3265.000	LSE	14:42:43
257	3265.000	LSE	14:42:43
250	3265.000	LSE	14:42:43
94	3264.500	CHIX	14:42:43
591	3265.000	LSE	14:42:43
49	3263.500	BATE	14:42:19
30	3263.500	BATE	14:42:19
24	3263.500	BATE	14:42:19
581	3263.500	LSE	14:42:19
118	3263.500	BATE	14:42:19
4	3263.500	BATE	14:42:19
99	3264.000	CHIX	14:42:19
81	3264.500	BATE	14:42:11
678	3264.500	LSE	14:42:04
85	3264.500	CHIX	14:41:42
38	3264.500	LSE	14:41:42
97	3264.500	CHIX	14:41:42
267	3264.500	LSE	14:41:42
314	3264.500	LSE	14:41:42
420	3265.000	LSE	14:41:34
179	3265.000	LSE	14:41:34
50	3265.000	LSE	14:41:34
100	3265.500	BATE	14:41:20
105	3265.500	BATE	14:41:20
92	3265.500	CHIX	14:41:20
109	3266.000	BATE	14:41:17
113	3266.000	CHIX	14:41:17
97	3266.000	CHIX	14:41:17
300	3266.000	LSE	14:41:17
380	3266.000	LSE	14:41:17
122	3265.000	BATE	14:40:55
94	3265.000	CHIX	14:40:49
1	3265.000	CHIX	14:40:49
912	3265.000	LSE	14:40:49
32	3265.000	LSE	14:40:49
141	3264.000	CHIX	14:40:26
1	3264.000	CHIX	14:40:26
120	3262.000	LSE	14:40:03
402	3262.000	LSE	14:40:03
60	3262.000	LSE	14:40:03
665	3262.000	LSE	14:40:03
803	3262.000	LSE	14:40:03
82	3262.500	CHIX	14:40:00
82	3262.500	CHIX	14:40:00
264	3262.500	LSE	14:39:56
9	3259.500	BATE	14:39:09
96	3260.000	CHIX	14:39:08
683	3260.000	LSE	14:39:08
94	3260.000	CHIX	14:39:08
61	3260.000	BATE	14:38:37
97	3260.000	CHIX	14:38:37
97	3260.000	BATE	14:38:37
559	3260.500	LSE	14:38:37
108	3260.500	LSE	14:38:37
81	3261.000	CHIX	14:38:14
135	3261.000	CHIX	14:38:14
140	3261.000	LSE	14:38:14
447	3261.000	LSE	14:38:14
117	3261.500	BATE	14:38:11
616	3261.500	LSE	14:38:11
598	3262.000	LSE	14:38:09
75	3262.000	LSE	14:38:09
158	3262.000	CHIX	14:38:09
91	3262.500	CHIX	14:37:56
65	3262.500	BATE	14:37:44
50	3262.500	BATE	14:37:44
40	3262.500	BATE	14:37:44
82	3263.000	BATE	14:37:41
418	3262.500	LSE	14:37:39
235	3262.500	LSE	14:37:39
89	3263.000	CHIX	14:37:39
98	3263.000	CHIX	14:37:39
349	3263.500	LSE	14:37:13
90	3263.500	BATE	14:37:13
64	3263.500	CHIX	14:37:13
329	3263.500	LSE	14:37:13
855	3263.500	LSE	14:37:13
2	3263.500	LSE	14:37:13
257	3264.000	LSE	14:37:11
264	3264.000	LSE	14:37:11
257	3264.000	LSE	14:37:07
147	3264.000	CHIX	14:37:07
83	3262.000	CHIX	14:36:44
83	3262.000	CHIX	14:36:12
99	3262.000	CHIX	14:36:12
631	3262.000	LSE	14:36:12
264	3262.500	LSE	14:36:12
370	3262.500	LSE	14:36:12
250	3262.500	LSE	14:36:12
1	3262.500	CHIX	14:35:45
45	3264.000	BATE	14:35:24
69	3264.000	BATE	14:35:24
57	3264.000	BATE	14:35:24
69	3264.000	BATE	14:35:24
616	3264.000	LSE	14:35:24
598	3264.500	LSE	14:35:22
92	3265.000	CHIX	14:35:22
49	3265.000	CHIX	14:35:22
81	3265.000	CHIX	14:35:22
105	3265.000	BATE	14:35:22
257	3265.500	LSE	14:35:17
264	3265.500	LSE	14:35:17
43	3265.500	LSE	14:35:17
200	3265.500	CHIX	14:35:17
85	3265.500	LSE	14:35:11
250	3265.500	LSE	14:35:11
264	3265.500	LSE	14:35:11
83	3265.500	CHIX	14:35:11
82	3265.500	CHIX	14:34:56
109	3265.500	CHIX	14:34:56
101	3265.500	BATE	14:34:56
634	3266.000	LSE	14:34:56
165	3266.000	BATE	14:34:56
275	3266.000	LSE	14:34:56
395	3266.000	LSE	14:34:56
117	3266.500	BATE	14:34:53
257	3266.500	LSE	14:34:53
257	3266.500	LSE	14:34:47
172	3266.500	CHIX	14:34:44
109	3266.500	BATE	14:34:44
82	3265.000	CHIX	14:34:24
704	3265.000	LSE	14:34:24
563	3265.500	LSE	14:34:20
98	3265.500	CHIX	14:34:20
40	3264.500	LSE	14:34:08
197	3265.000	LSE	14:34:08
491	3265.000	LSE	14:34:08
181	3263.500	BATE	14:33:56
190	3263.500	CHIX	14:33:50
83	3263.500	CHIX	14:33:43
632	3263.000	LSE	14:33:37
119	3263.500	CHIX	14:33:33
90	3263.000	CHIX	14:33:25
429	3263.000	LSE	14:33:16
250	3263.000	LSE	14:33:16
1	3262.500	CHIX	14:32:58
560	3262.500	LSE	14:32:57
66	3262.500	LSE	14:32:57
507	3262.500	LSE	14:32:57
630	3262.000	LSE	14:32:45
101	3262.000	BATE	14:32:45
160	3262.000	LSE	14:32:45
2	3262.000	BATE	14:32:45
108	3262.500	CHIX	14:32:45
661	3262.500	LSE	14:32:45
644	3262.500	LSE	14:32:45
205	3262.500	CHIX	14:32:31
162	3262.500	CHIX	14:32:30
87	3259.500	CHIX	14:32:03
101	3260.500	BATE	14:31:54
17	3261.500	BATE	14:31:51
100	3261.500	BATE	14:31:51
604	3261.500	LSE	14:31:51
108	3261.500	BATE	14:31:51
101	3261.500	BATE	14:31:51
196	3262.000	CHIX	14:31:47
170	3262.000	CHIX	14:31:47
676	3262.000	LSE	14:31:47
64	3263.000	CHIX	14:31:43
26	3263.000	CHIX	14:31:43
102	3262.500	BATE	14:31:39
635	3262.500	LSE	14:31:39
124	3262.500	BATE	14:31:39
209	3263.000	CHIX	14:31:26
180	3263.000	LSE	14:31:19
257	3263.000	LSE	14:31:19
226	3263.000	LSE	14:31:19
264	3263.000	LSE	14:31:19
400	3263.000	LSE	14:31:19
118	3263.000	LSE	14:31:19
600	3263.000	LSE	14:31:19
91	3263.000	CHIX	14:31:19
94	3263.500	LSE	14:31:19
257	3263.500	LSE	14:31:19
264	3263.500	LSE	14:31:19
685	3263.500	LSE	14:31:15
264	3260.500	LSE	14:31:04
257	3260.500	LSE	14:31:04
211	3260.500	LSE	14:31:04
5	3260.000	CHIX	14:30:53
98	3259.000	CHIX	14:30:31
1	3259.000	CHIX	14:30:31
90	3259.500	CHIX	14:30:29
101	3259.500	CHIX	14:30:29
117	3259.500	BATE	14:30:29
402	3259.500	LSE	14:30:29
108	3259.500	LSE	14:30:29
90	3259.500	LSE	14:30:29
31	3260.000	BATE	14:30:25
93	3260.000	BATE	14:30:25
564	3260.000	LSE	14:30:25
130	3259.500	CHIX	14:30:13
32	3260.000	LSE	14:30:12
563	3260.000	LSE	14:30:12
98	3260.500	CHIX	14:30:12
86	3260.000	CHIX	14:30:03
257	3260.000	LSE	14:30:03
83	3260.000	LSE	14:30:03
280	3260.000	LSE	14:30:03
117	3260.000	BATE	14:30:03
89	3260.000	BATE	14:30:03
20	3260.000	BATE	14:30:03
582	3260.000	LSE	14:30:03
831	3260.000	LSE	14:30:03
167	3260.500	CHIX	14:29:58
164	3259.500	CHIX	14:28:27
208	3259.500	LSE	14:28:27
290	3259.500	LSE	14:28:27
200	3259.500	LSE	14:28:27
93	3259.500	CHIX	14:28:27
398	3259.500	LSE	14:28:27
289	3259.500	LSE	14:28:27
85	3259.500	CHIX	14:27:59
3	3259.500	CHIX	14:27:59
634	3259.500	LSE	14:27:04
89	3259.500	CHIX	14:26:58
205	3259.500	LSE	14:26:31
122	3259.500	BATE	14:26:31
81	3259.500	LSE	14:26:31
288	3259.500	LSE	14:26:31
213	3260.000	CHIX	14:26:30
617	3260.000	LSE	14:26:22
133	3260.000	CHIX	14:26:22
122	3260.500	BATE	14:25:49
479	3261.000	LSE	14:25:31
96	3261.000	CHIX	14:25:31
106	3261.000	LSE	14:25:31
115	3261.000	BATE	14:25:31
82	3261.000	CHIX	14:25:31
580	3261.000	LSE	14:25:09
113	3261.000	BATE	14:25:09
355	3261.000	LSE	14:24:07
270	3261.000	LSE	14:24:07
113	3261.000	BATE	14:24:07
699	3261.000	LSE	14:24:07
96	3261.000	CHIX	14:24:07
88	3261.000	CHIX	14:24:07
121	3261.000	BATE	14:24:07
183	3261.500	CHIX	14:23:37
673	3261.500	LSE	14:22:29
227	3261.500	LSE	14:22:29
217	3261.500	LSE	14:22:29
71	3261.500	LSE	14:22:29
290	3261.000	LSE	14:21:33
250	3261.000	LSE	14:21:33
164	3261.000	LSE	14:21:33
117	3261.000	BATE	14:21:33
92	3261.000	CHIX	14:21:33
5	3261.000	LSE	14:20:58
81	3261.000	CHIX	14:20:12
1	3261.000	CHIX	14:20:12
180	3260.500	CHIX	14:19:30
626	3259.000	LSE	14:17:51
100	3259.500	CHIX	14:17:43
18	3259.500	CHIX	14:17:43
315	3259.500	LSE	14:17:06
389	3259.500	LSE	14:17:06
101	3259.500	CHIX	14:17:06
123	3259.500	BATE	14:17:06
706	3260.000	LSE	14:17:05
87	3260.000	CHIX	14:17:05
3	3260.500	CHIX	14:16:41
95	3260.500	CHIX	14:16:41
86	3258.000	CHIX	14:15:23
122	3258.000	BATE	14:15:23
587	3258.000	LSE	14:15:23
991	3258.500	LSE	14:14:19
154	3258.000	CHIX	14:14:19
138	3258.500	BATE	14:14:19
442	3259.000	CHIX	14:14:13
83	3259.000	BATE	14:14:13
41	3259.000	BATE	14:14:13
92	3259.000	BATE	14:14:13
16	3259.000	BATE	14:14:13
1	3259.000	CHIX	14:13:49
159	3259.000	LSE	14:13:49
191	3259.000	LSE	14:13:49
80	3258.500	BATE	14:11:40
130	3258.000	CHIX	14:10:30
76	3258.000	BATE	14:10:30
101	3258.000	BATE	14:10:30
670	3257.500	LSE	14:09:11
6	3258.000	BATE	14:09:10
3	3258.000	BATE	14:09:02
95	3258.000	CHIX	14:09:01
180	3258.000	CHIX	14:09:01
14	3258.000	LSE	14:09:01
613	3258.000	LSE	14:09:01
41	3258.000	LSE	14:09:01
101	3256.000	CHIX	14:05:54
47	3256.500	CHIX	14:05:50
49	3256.500	CHIX	14:05:50
76	3256.500	CHIX	14:05:50
4	3256.500	CHIX	14:05:50
136	3256.000	LSE	14:05:45
496	3256.000	LSE	14:05:45
14	3256.000	LSE	14:05:41
111	3256.500	BATE	14:05:29
453	3257.000	LSE	14:05:29
180	3257.000	LSE	14:05:29
171	3257.500	CHIX	14:04:29
663	3258.000	LSE	14:02:37
117	3258.000	BATE	14:02:37
105	3258.000	CHIX	14:02:37
98	3258.000	CHIX	14:01:07
251	3258.500	LSE	14:01:06
410	3258.500	LSE	14:01:06
119	3258.500	BATE	14:01:06
49	3259.000	CHIX	14:01:00
44	3259.000	CHIX	14:01:00
76	3259.000	CHIX	14:01:00
4	3259.000	CHIX	14:01:00
397	3259.000	LSE	14:00:11
26	3259.000	LSE	14:00:11
136	3259.000	LSE	14:00:11
82	3259.000	LSE	14:00:11
684	3259.500	LSE	13:59:20
119	3259.500	BATE	13:59:20
89	3259.500	CHIX	13:59:20
92	3259.500	CHIX	13:59:20
123	3260.000	BATE	13:57:47
652	3261.000	LSE	13:57:01
87	3261.000	BATE	13:57:00
101	3261.500	CHIX	13:56:53
77	3261.500	CHIX	13:56:53
38	3261.500	CHIX	13:56:53
84	3261.500	LSE	13:56:53
207	3261.500	CHIX	13:56:53
446	3261.500	LSE	13:56:53
110	3261.500	LSE	13:56:53
24	3261.000	BATE	13:55:39
547	3261.000	LSE	13:55:39
98	3261.000	LSE	13:55:39
575	3261.500	LSE	13:54:20
24	3261.500	BATE	13:54:20
90	3261.500	BATE	13:54:20
23	3261.500	CHIX	13:54:20
96	3261.500	CHIX	13:54:20
82	3261.500	CHIX	13:54:20
609	3262.500	LSE	13:51:41
15	3262.500	LSE	13:51:41
82	3263.500	CHIX	13:51:04
12	3263.500	CHIX	13:51:04
84	3263.500	CHIX	13:51:04
12	3263.500	CHIX	13:51:04
76	3263.500	BATE	13:51:04
12	3263.500	BATE	13:51:04
63	3263.500	BATE	13:51:04
89	3263.000	CHIX	13:50:06
378	3264.000	LSE	13:50:00
206	3264.000	LSE	13:50:00
113	3264.000	BATE	13:49:18
667	3264.500	LSE	13:49:17
39	3264.500	CHIX	13:49:17
44	3264.500	CHIX	13:49:17
12	3264.500	CHIX	13:49:17
39	3265.500	LSE	13:49:17
84	3265.500	CHIX	13:49:17
115	3265.500	BATE	13:49:17
550	3265.500	LSE	13:49:17
99	3265.500	CHIX	13:49:17
70	3266.000	CHIX	13:46:29
89	3266.000	CHIX	13:46:29
202	3266.000	LSE	13:45:38
50	3266.000	BATE	13:45:38
105	3266.000	LSE	13:45:31
339	3266.000	LSE	13:45:31
41	3266.000	BATE	13:45:31
19	3266.000	BATE	13:45:31
105	3266.000	CHIX	13:45:31
70	3266.500	BATE	13:45:31
121	3266.500	CHIX	13:45:31
234	3266.500	LSE	13:45:31
238	3266.500	LSE	13:45:31
88	3266.500	LSE	13:45:31
43	3266.500	BATE	13:45:31
80	3267.000	CHIX	13:45:17
3	3267.000	CHIX	13:45:17
17	3266.500	LSE	13:44:57
37	3267.000	CHIX	13:44:40
23	3267.000	CHIX	13:44:40
142	3266.000	LSE	13:43:39
526	3266.000	LSE	13:43:39
95	3266.000	CHIX	13:42:33
153	3267.500	LSE	13:41:30
200	3267.500	LSE	13:41:30
250	3267.500	LSE	13:41:30
105	3267.500	BATE	13:41:30
11	3267.500	LSE	13:41:30
549	3267.500	LSE	13:41:30
115	3267.500	BATE	13:41:30
151	3268.000	CHIX	13:41:00
88	3268.000	CHIX	13:41:00
106	3267.500	BATE	13:40:11
86	3267.500	CHIX	13:40:11
28	3268.000	LSE	13:38:16
180	3268.000	LSE	13:38:16
250	3268.000	LSE	13:38:16
210	3268.000	LSE	13:38:16
96	3268.000	CHIX	13:38:16
690	3268.000	LSE	13:37:19
125	3268.500	CHIX	13:37:19
45	3268.500	CHIX	13:37:19
118	3267.500	BATE	13:36:32
644	3268.500	LSE	13:36:00
80	3268.500	CHIX	13:36:00
726	3269.000	LSE	13:36:00
117	3269.500	BATE	13:35:43
101	3270.000	CHIX	13:35:43
373	3270.000	LSE	13:35:43
238	3270.000	LSE	13:35:43
106	3270.000	BATE	13:35:43
99	3270.500	CHIX	13:35:24
116	3270.500	CHIX	13:35:24
64	3269.000	BATE	13:33:10
91	3269.000	BATE	13:33:10
8	3269.000	BATE	13:33:10
80	3269.500	CHIX	13:32:52
85	3269.500	CHIX	13:32:52
344	3269.500	LSE	13:32:45
258	3269.500	LSE	13:32:45
26	3270.000	CHIX	13:32:34
54	3270.000	CHIX	13:32:34
53	3269.500	LSE	13:31:57
200	3269.500	LSE	13:31:57
139	3269.500	BATE	13:31:57
88	3270.000	CHIX	13:31:15
42	3270.500	LSE	13:30:58
375	3270.500	LSE	13:30:58
200	3270.500	LSE	13:30:58
76	3271.000	BATE	13:30:50
76	3271.000	BATE	13:30:50
51	3271.000	LSE	13:30:36
61	3271.000	LSE	13:30:36
263	3271.000	LSE	13:30:36
37	3271.000	CHIX	13:30:36
61	3271.000	CHIX	13:30:36
1	3271.000	CHIX	13:30:36
375	3271.000	LSE	13:30:36
92	3271.000	CHIX	13:30:21
25	3270.500	BATE	13:30:08
1	3270.500	BATE	13:30:08
148	3271.000	LSE	13:30:01
269	3271.000	LSE	13:30:01
200	3271.000	LSE	13:30:01
650	3271.000	LSE	13:30:01
394	3271.000	LSE	13:29:38
256	3271.000	LSE	13:29:38
1	3270.500	CHIX	13:29:27
83	3270.500	CHIX	13:29:20
3	3270.500	CHIX	13:29:20
227	3270.500	LSE	13:29:19
228	3270.500	LSE	13:29:19
200	3269.500	LSE	13:28:03
168	3269.500	LSE	13:28:03
496	3269.500	LSE	13:28:03
226	3269.500	LSE	13:28:03
177	3269.500	CHIX	13:28:03
123	3269.500	CHIX	13:28:03
1	3269.500	CHIX	13:28:03
86	3269.500	CHIX	13:27:34
2	3269.500	CHIX	13:27:34
2	3269.500	CHIX	13:27:34
200	3266.500	LSE	13:24:16
81	3266.500	CHIX	13:24:16
118	3266.500	BATE	13:24:16
95	3266.500	CHIX	13:24:16
647	3266.500	LSE	13:24:16
84	3266.500	CHIX	13:21:45
143	3267.500	LSE	13:21:05
148	3267.500	LSE	13:21:05
200	3267.500	LSE	13:21:05
158	3267.500	LSE	13:21:05
121	3267.500	BATE	13:21:05
121	3267.500	CHIX	13:21:05
540	3267.500	LSE	13:21:05
147	3267.500	LSE	13:21:05
50	3267.500	CHIX	13:21:05
48	3267.500	CHIX	13:21:05
48	3268.000	BATE	13:19:39
492	3268.000	LSE	13:18:57
115	3268.000	BATE	13:18:57
99	3268.000	CHIX	13:18:57
184	3268.000	LSE	13:18:57
101	3268.000	BATE	13:17:36
465	3268.500	LSE	13:17:36
416	3268.500	LSE	13:17:36
87	3268.500	CHIX	13:17:36
102	3268.500	BATE	13:17:36
31	3268.500	CHIX	13:16:50
67	3268.500	CHIX	13:16:50
1	3269.000	BATE	13:16:42
215	3269.000	CHIX	13:16:42
109	3267.500	BATE	13:12:02
36	3268.000	CHIX	13:11:43
47	3268.000	CHIX	13:11:43
290	3267.500	LSE	13:10:33
160	3267.500	LSE	13:10:33
145	3267.500	LSE	13:10:33
94	3267.000	CHIX	13:10:33
95	3267.500	LSE	13:10:33
148	3267.500	LSE	13:10:33
250	3267.000	LSE	13:10:33
148	3267.000	LSE	13:10:33
535	3267.500	LSE	13:10:33
100	3267.500	BATE	13:10:33
92	3268.000	CHIX	13:09:40
116	3268.000	CHIX	13:08:40
89	3268.000	CHIX	13:08:35
37	3267.500	LSE	13:07:48
38	3267.500	BATE	13:07:48
81	3268.000	CHIX	13:06:35
5	3268.000	CHIX	13:06:35
69	3267.500	BATE	13:06:35
10	3267.500	BATE	13:06:35
91	3268.000	CHIX	13:04:55
422	3268.000	LSE	13:04:55
225	3268.000	LSE	13:04:55
101	3268.000	CHIX	13:04:55
48	3269.500	LSE	13:03:18
148	3269.500	LSE	13:03:18
117	3269.500	LSE	13:03:18
250	3269.500	LSE	13:03:18
96	3269.500	CHIX	13:03:18
100	3269.500	BATE	13:03:18
598	3269.500	LSE	13:03:18
135	3269.500	BATE	13:03:18
72	3269.500	BATE	13:03:18
36	3269.500	BATE	13:03:18
107	3270.000	BATE	13:03:02
200	3270.000	CHIX	13:02:02
1	3270.000	CHIX	13:02:02
112	3270.000	BATE	13:02:02
1	3270.000	BATE	13:02:02
125	3268.500	CHIX	13:00:20
97	3268.500	CHIX	13:00:20
88	3268.500	CHIX	13:00:20
591	3268.500	LSE	13:00:20
74	3268.500	LSE	13:00:20
627	3268.500	LSE	12:57:46
60	3269.000	CHIX	12:57:14
81	3269.000	CHIX	12:57:14
21	3269.000	CHIX	12:57:14
116	3267.500	CHIX	12:54:32
99	3267.500	CHIX	12:54:32
600	3267.500	LSE	12:54:32
102	3268.000	BATE	12:53:37
98	3268.000	CHIX	12:53:37
65	3268.000	LSE	12:53:37
495	3268.000	LSE	12:53:37
90	3268.000	CHIX	12:53:37
250	3268.500	LSE	12:50:40
105	3268.500	BATE	12:50:40
330	3269.000	LSE	12:50:40
115	3269.000	BATE	12:50:40
121	3269.000	CHIX	12:50:40
358	3269.000	LSE	12:50:40
123	3269.500	CHIX	12:50:16
29	3269.500	CHIX	12:50:16
117	3267.500	LSE	12:46:00
270	3267.500	LSE	12:46:00
118	3268.000	BATE	12:45:59
630	3268.500	LSE	12:45:59
1	3269.000	CHIX	12:45:43
215	3269.000	CHIX	12:45:43
80	3268.500	CHIX	12:43:56
81	3268.500	CHIX	12:43:56
146	3269.500	LSE	12:43:53
517	3269.500	LSE	12:43:53
123	3269.500	BATE	12:43:53
188	3270.000	LSE	12:42:44
90	3270.000	LSE	12:42:44
143	3270.000	LSE	12:42:44
250	3270.000	LSE	12:42:44
81	3270.000	CHIX	12:42:44
99	3270.000	CHIX	12:42:44
94	3270.000	CHIX	12:42:44
680	3270.000	LSE	12:42:44
96	3270.000	CHIX	12:42:44
91	3270.000	CHIX	12:42:44
121	3270.000	BATE	12:42:44
114	3270.000	CHIX	12:42:44
101	3270.000	BATE	12:42:44
110	3270.000	BATE	12:42:44
86	3269.500	CHIX	12:37:54
590	3269.500	LSE	12:35:54
56	3269.500	BATE	12:35:54
7	3269.500	BATE	12:35:54
57	3269.500	BATE	12:35:54
88	3269.500	CHIX	12:35:54
69	3270.000	LSE	12:33:00
117	3270.000	LSE	12:33:00
210	3270.000	LSE	12:33:00
210	3270.000	LSE	12:33:00
91	3270.000	CHIX	12:33:00
685	3270.000	LSE	12:33:00
93	3270.000	CHIX	12:33:00
123	3270.500	BATE	12:32:17
81	3270.500	CHIX	12:32:17
154	3270.500	CHIX	12:31:04
1	3270.500	CHIX	12:31:04
80	3270.000	CHIX	12:31:00
3	3270.000	CHIX	12:31:00
20	3270.000	CHIX	12:29:06
80	3270.000	CHIX	12:29:06
106	3270.000	BATE	12:29:06
617	3270.000	LSE	12:29:06
122	3270.000	BATE	12:29:06
117	3270.000	BATE	12:29:06
96	3270.500	CHIX	12:28:47
18	3270.500	CHIX	12:28:47
63	3270.500	CHIX	12:28:47
342	3270.000	LSE	12:27:42
241	3270.000	LSE	12:27:42
17	3270.000	LSE	12:27:39
80	3270.000	CHIX	12:26:46
687	3269.000	LSE	12:23:45
89	3269.500	CHIX	12:23:40
202	3270.000	LSE	12:23:05
118	3270.000	BATE	12:23:05
692	3270.000	LSE	12:23:05
166	3270.000	BATE	12:23:05
90	3269.500	CHIX	12:21:44
33	3269.500	CHIX	12:21:44
193	3269.500	LSE	12:21:44
200	3269.500	LSE	12:21:44
188	3269.500	LSE	12:21:43
141	3269.500	LSE	12:21:43
200	3269.500	LSE	12:21:43
100	3269.500	LSE	12:21:42
200	3269.500	LSE	12:21:42
94	3269.500	CHIX	12:21:42
564	3270.000	LSE	12:21:12
99	3270.000	CHIX	12:21:12
685	3269.500	LSE	12:19:44
89	3269.500	CHIX	12:18:44
83	3269.500	CHIX	12:18:44
82	3269.500	BATE	12:17:48
232	3270.000	LSE	12:17:48
124	3269.500	BATE	12:17:48
456	3270.000	LSE	12:17:48
28	3269.500	BATE	12:17:48
88	3270.000	CHIX	12:17:48
159	3270.000	CHIX	12:16:49
300	3270.000	CHIX	12:16:49
115	3269.500	BATE	12:10:18
112	3270.000	LSE	12:09:23
117	3270.000	LSE	12:09:23
250	3270.000	LSE	12:09:23
210	3270.000	LSE	12:09:23
691	3270.000	LSE	12:09:23
107	3270.000	BATE	12:09:23
118	3270.000	BATE	12:09:23
78	3270.500	CHIX	12:09:20
3	3270.500	CHIX	12:09:20
134	3270.500	BATE	12:09:19
59	3271.000	LSE	12:08:50
1096	3271.000	LSE	12:08:50
1	3270.500	CHIX	12:08:12
101	3270.500	CHIX	12:08:12
65	3270.500	CHIX	12:08:10
100	3270.500	CHIX	12:08:10
88	3270.500	CHIX	12:08:10
293	3270.000	CHIX	12:06:07
110	3270.000	CHIX	12:06:07
22	3268.000	LSE	12:04:07
4	3268.000	LSE	12:04:04
91	3269.000	CHIX	12:03:06
666	3269.000	LSE	12:03:06
329	3269.000	CHIX	12:03:06
114	3269.000	BATE	12:03:06
2	3268.500	CHIX	12:01:59
2	3268.500	CHIX	12:01:59
240	3267.000	LSE	12:00:11
240	3267.000	LSE	12:00:11
95	3267.000	BATE	12:00:11
8	3267.000	BATE	12:00:11
639	3267.000	LSE	12:00:11
2	3267.000	BATE	12:00:11
114	3267.000	BATE	12:00:11
773	3267.500	LSE	11:59:37
114	3267.500	CHIX	11:59:37
120	3267.500	CHIX	11:59:37
109	3267.500	BATE	11:59:37
671	3265.500	LSE	11:55:05
104	3266.500	BATE	11:54:35
92	3267.000	LSE	11:54:34
66	3267.500	CHIX	11:54:34
134	3267.500	CHIX	11:54:34
2	3267.500	CHIX	11:54:34
495	3267.000	LSE	11:54:34
644	3268.000	LSE	11:54:34
104	3268.000	BATE	11:54:34
624	3268.000	LSE	11:54:34
109	3268.000	BATE	11:54:34
123	3268.000	CHIX	11:54:34
105	3268.500	CHIX	11:53:40
99	3268.500	CHIX	11:52:47
1	3267.500	BATE	11:51:27
1	3267.500	BATE	11:51:25
45	3267.500	CHIX	11:51:25
66	3267.500	CHIX	11:51:25
104	3267.000	BATE	11:48:51
206	3267.500	LSE	11:48:09
236	3267.500	LSE	11:48:09
117	3267.500	LSE	11:48:09
99	3268.500	CHIX	11:47:24
571	3268.500	LSE	11:47:24
81	3268.500	CHIX	11:47:24
55	3268.500	CHIX	11:45:46
53	3268.500	CHIX	11:45:46
105	3268.500	BATE	11:45:46
111	3268.500	BATE	11:45:46
93	3268.500	CHIX	11:45:46
611	3268.500	LSE	11:45:46
280	3269.000	LSE	11:44:32
482	3269.000	LSE	11:44:32
165	3269.000	LSE	11:44:32
93	3269.000	CHIX	11:44:32
83	3269.000	CHIX	11:44:32
81	3268.000	CHIX	11:41:44
90	3268.000	CHIX	11:41:44
683	3269.000	LSE	11:41:15
593	3269.500	LSE	11:40:38
99	3269.500	CHIX	11:39:13
99	3269.500	CHIX	11:39:13
122	3269.500	BATE	11:39:13
584	3269.500	LSE	11:39:13
112	3269.500	BATE	11:38:08
93	3269.500	CHIX	11:38:08
307	3269.500	LSE	11:38:08
335	3269.500	LSE	11:38:08
108	3269.500	BATE	11:38:08
290	3269.500	CHIX	11:38:08
1	3268.000	CHIX	11:35:42
105	3267.000	BATE	11:32:29
178	3267.000	LSE	11:32:29
21	3267.000	LSE	11:32:29
429	3267.000	LSE	11:32:29
243	3267.000	BATE	11:32:29
635	3267.500	LSE	11:32:12
81	3267.500	CHIX	11:32:12
78	3266.000	CHIX	11:30:22
49	3266.000	CHIX	11:30:22
152	3266.000	CHIX	11:30:01
85	3266.000	LSE	11:29:40
106	3266.000	LSE	11:29:40
479	3266.000	LSE	11:29:40
102	3264.000	BATE	11:26:58
95	3264.000	CHIX	11:26:58
82	3264.500	CHIX	11:26:45
682	3264.500	LSE	11:26:45
90	3265.000	CHIX	11:24:24
523	3265.000	LSE	11:24:24
38	3265.000	LSE	11:24:24
96	3265.500	CHIX	11:24:19
3	3266.500	BATE	11:23:21
102	3266.500	BATE	11:23:12
101	3267.500	CHIX	11:23:03
577	3267.500	LSE	11:23:03
113	3267.500	BATE	11:23:03
115	3267.500	BATE	11:23:03
2	3268.000	BATE	11:22:50
643	3268.000	LSE	11:22:49
96	3268.000	CHIX	11:22:49
90	3268.000	CHIX	11:22:49
1	3267.500	CHIX	11:19:45
137	3267.500	CHIX	11:19:45
108	3268.000	CHIX	11:19:35
120	3268.000	BATE	11:19:35
81	3268.000	CHIX	11:19:35
638	3268.500	LSE	11:19:35
661	3268.500	LSE	11:17:59
148	3268.500	BATE	11:17:51
89	3268.500	CHIX	11:17:51
197	3268.500	CHIX	11:17:51
560	3268.500	LSE	11:17:27
94	3267.000	CHIX	11:14:49
49	3266.500	LSE	11:13:54
270	3266.500	LSE	11:13:54
270	3266.500	LSE	11:13:54
14	3267.000	LSE	11:13:26
202	3267.000	LSE	11:13:26
111	3267.000	BATE	11:13:26
102	3267.000	CHIX	11:13:26
417	3267.000	LSE	11:12:25
110	3266.500	BATE	11:10:43
131	3268.000	CHIX	11:10:04
133	3268.000	CHIX	11:10:04
104	3268.000	BATE	11:10:04
138	3268.000	CHIX	11:10:04
223	3268.500	LSE	11:10:03
406	3268.500	LSE	11:10:03
28	3268.500	LSE	11:10:03
1	3269.000	CHIX	11:09:59
254	3269.000	LSE	11:09:43
390	3269.000	LSE	11:09:43
67	3269.000	BATE	11:09:43
37	3269.000	BATE	11:09:43
55	3269.000	BATE	11:09:43
67	3269.000	BATE	11:09:43
254	3269.500	LSE	11:09:42
71	3269.500	CHIX	11:09:42
368	3269.500	CHIX	11:09:42
670	3269.500	LSE	11:09:42
1	3264.500	CHIX	11:05:06
1	3264.500	CHIX	11:05:06
570	3264.000	LSE	11:04:31
639	3264.000	LSE	11:02:08
113	3264.000	BATE	11:02:08
91	3264.500	CHIX	11:02:07
101	3264.500	CHIX	11:01:47
103	3264.500	CHIX	11:01:47
471	3264.500	LSE	11:00:50
153	3264.500	LSE	11:00:50
78	3265.500	LSE	10:59:43
574	3265.500	LSE	10:59:43
99	3265.500	CHIX	10:59:43
117	3265.500	BATE	10:59:43
2	3266.500	CHIX	10:58:14
119	3266.500	CHIX	10:58:14
671	3266.500	LSE	10:58:12
25	3265.000	BATE	10:56:47
54	3265.000	BATE	10:56:47
25	3265.000	BATE	10:56:47
82	3265.500	CHIX	10:56:47
87	3265.500	CHIX	10:56:47
656	3265.500	LSE	10:56:47
86	3266.500	CHIX	10:56:00
124	3268.000	BATE	10:55:11
97	3268.000	CHIX	10:55:11
462	3268.000	LSE	10:55:11
122	3268.000	LSE	10:55:11
107	3267.500	BATE	10:54:06
599	3268.000	LSE	10:53:07
65	3268.500	CHIX	10:52:27
101	3268.500	CHIX	10:52:27
37	3268.500	BATE	10:50:58
71	3268.500	BATE	10:50:58
95	3268.500	CHIX	10:50:58
80	3269.000	CHIX	10:50:56
80	3269.000	CHIX	10:50:56
670	3269.000	LSE	10:49:04
117	3269.000	BATE	10:49:04
563	3269.500	LSE	10:49:02
92	3269.500	CHIX	10:49:02
120	3270.000	CHIX	10:48:52
28	3267.000	BATE	10:45:00
96	3267.000	BATE	10:45:00
90	3268.000	CHIX	10:45:00
37	3268.000	CHIX	10:45:00
648	3268.000	LSE	10:45:00
88	3268.500	CHIX	10:45:00
1	3268.000	CHIX	10:43:49
605	3268.000	LSE	10:43:38
98	3266.500	CHIX	10:42:19
468	3267.000	LSE	10:42:11
185	3267.000	LSE	10:42:11
122	3267.000	BATE	10:42:11
35	3267.500	CHIX	10:41:07
90	3267.500	CHIX	10:41:07
96	3267.500	CHIX	10:41:07
122	3267.500	BATE	10:41:07
1	3268.000	CHIX	10:40:20
636	3268.000	LSE	10:39:17
502	3267.500	LSE	10:38:53
30	3267.500	LSE	10:38:40
45	3267.500	LSE	10:38:40
105	3268.000	BATE	10:38:40
113	3268.000	BATE	10:38:40
580	3268.000	LSE	10:38:40
87	3268.500	CHIX	10:38:37
2	3268.500	CHIX	10:38:37
53	3268.500	CHIX	10:37:37
110	3268.500	CHIX	10:37:37
98	3267.500	CHIX	10:35:37
80	3267.500	CHIX	10:35:37
88	3267.500	CHIX	10:35:37
82	3266.500	CHIX	10:34:14
32	3266.500	BATE	10:34:14
16	3266.500	BATE	10:34:14
74	3266.500	BATE	10:34:14
472	3267.000	LSE	10:34:08
133	3267.000	LSE	10:34:08
95	3267.500	CHIX	10:33:22
123	3268.000	LSE	10:31:42
126	3268.000	LSE	10:31:42
280	3268.000	LSE	10:31:42
117	3268.000	LSE	10:31:42
139	3268.000	CHIX	10:30:54
1	3268.000	CHIX	10:30:54
19	3268.500	CHIX	10:30:53
77	3268.500	CHIX	10:30:53
112	3270.000	BATE	10:30:04
97	3270.000	CHIX	10:30:02
85	3270.500	LSE	10:29:54
250	3270.500	LSE	10:29:54
270	3270.500	LSE	10:29:54
19	3270.500	BATE	10:29:54
5	3270.500	BATE	10:29:22
92	3270.500	BATE	10:29:07
62	3271.000	BATE	10:29:00
86	3271.000	CHIX	10:29:00
112	3271.000	CHIX	10:29:00
88	3271.000	CHIX	10:29:00
258	3271.000	LSE	10:29:00
2	3271.000	BATE	10:29:00
48	3271.000	BATE	10:29:00
317	3271.000	LSE	10:28:59
254	3271.000	LSE	10:28:02
242	3271.000	LSE	10:28:02
26	3271.000	LSE	10:28:01
52	3271.000	LSE	10:28:01
10	3271.000	LSE	10:28:01
45	3270.500	CHIX	10:26:22
500	3270.500	LSE	10:26:22
115	3270.500	BATE	10:26:22
38	3270.500	BATE	10:26:22
158	3270.500	LSE	10:26:22
21	3270.500	CHIX	10:23:37
100	3270.000	CHIX	10:23:37
2	3270.000	CHIX	10:23:37
317	3269.500	LSE	10:22:43
17	3270.000	CHIX	10:22:14
80	3270.000	CHIX	10:22:14
61	3270.000	CHIX	10:21:57
594	3270.500	LSE	10:21:42
5	3270.500	CHIX	10:21:07
52	3270.500	CHIX	10:21:07
36	3270.500	CHIX	10:21:07
124	3271.000	BATE	10:20:09
108	3272.000	BATE	10:20:05
396	3272.000	LSE	10:20:05
294	3272.000	LSE	10:20:05
3	3272.500	CHIX	10:19:50
88	3272.500	CHIX	10:19:50
75	3272.500	CHIX	10:19:50
100	3272.000	CHIX	10:18:50
100	3272.000	CHIX	10:18:50
37	3272.500	CHIX	10:18:50
106	3272.000	BATE	10:18:50
78	3273.000	CHIX	10:18:20
15	3273.000	CHIX	10:18:20
81	3273.000	CHIX	10:18:20
123	3273.000	BATE	10:18:20
56	3273.500	LSE	10:18:19
357	3273.500	LSE	10:18:19
250	3273.500	LSE	10:18:19
56	3273.500	LSE	10:18:19
66	3273.500	LSE	10:18:19
111	3273.500	LSE	10:17:14
564	3273.500	LSE	10:17:14
113	3273.500	BATE	10:16:54
289	3274.000	LSE	10:16:24
285	3274.000	LSE	10:16:24
96	3274.500	CHIX	10:15:19
126	3275.000	BATE	10:15:18
80	3275.000	CHIX	10:15:18
172	3275.500	LSE	10:15:17
280	3275.500	LSE	10:15:17
199	3275.500	LSE	10:15:17
100	3275.500	LSE	10:15:17
372	3275.500	LSE	10:15:17
230	3275.500	LSE	10:15:17
153	3275.500	CHIX	10:15:17
95	3275.500	LSE	10:14:59
97	3274.000	CHIX	10:13:20
1	3274.500	CHIX	10:12:49
582	3274.500	LSE	10:12:40
13	3274.000	LSE	10:12:02
619	3274.000	LSE	10:12:02
91	3274.000	CHIX	10:12:02
439	3274.500	LSE	10:11:19
213	3274.500	LSE	10:11:19
94	3274.000	CHIX	10:11:00
26	3274.000	BATE	10:11:00
85	3274.000	CHIX	10:11:00
88	3274.000	BATE	10:11:00
17	3273.000	BATE	10:10:12
688	3273.000	LSE	10:10:10
91	3273.000	CHIX	10:10:10
114	3273.000	BATE	10:10:10
184	3273.000	CHIX	10:10:10
48	3273.000	BATE	10:08:39
76	3273.000	BATE	10:08:39
92	3273.000	CHIX	10:08:30
96	3273.500	CHIX	10:07:30
6	3273.500	CHIX	10:07:30
1	3273.500	CHIX	10:07:30
1	3273.500	CHIX	10:07:30
582	3273.500	LSE	10:05:30
90	3270.500	CHIX	10:04:15
266	3271.000	LSE	10:04:04
90	3271.000	CHIX	10:04:04
305	3271.000	LSE	10:04:04
118	3271.000	BATE	10:04:04
130	3271.500	CHIX	10:03:04
256	3272.000	LSE	10:02:52
245	3272.000	LSE	10:02:52
55	3272.000	LSE	10:02:52
98	3272.000	LSE	10:02:19
227	3272.000	LSE	10:02:19
50	3272.000	LSE	10:02:19
281	3272.000	LSE	10:02:19
121	3271.000	BATE	10:01:20
2	3271.000	BATE	10:01:20
105	3271.000	LSE	10:01:08
522	3271.000	LSE	10:01:08
156	3271.000	BATE	10:01:08
87	3271.000	CHIX	10:01:08
91	3271.500	CHIX	10:01:06
95	3271.500	CHIX	10:01:06
6	3271.500	CHIX	10:01:04
94	3271.500	CHIX	10:00:39
410	3271.500	LSE	10:00:38
153	3271.500	LSE	10:00:38
92	3272.000	CHIX	09:59:40
1	3272.000	CHIX	09:58:39
113	3271.500	LSE	09:58:03
250	3271.500	LSE	09:58:03
158	3271.500	LSE	09:58:03
134	3271.500	LSE	09:58:03
642	3271.500	LSE	09:58:03
94	3271.500	CHIX	09:58:03
102	3271.500	BATE	09:58:03
97	3271.000	CHIX	09:55:09
30	3271.500	CHIX	09:55:00
90	3271.500	CHIX	09:55:00
123	3271.500	BATE	09:55:00
194	3271.500	BATE	09:55:00
109	3271.500	BATE	09:55:00
608	3272.000	LSE	09:54:14
91	3270.500	CHIX	09:52:49
16	3270.500	CHIX	09:52:49
109	3270.500	CHIX	09:52:49
1	3270.500	CHIX	09:52:49
23	3270.500	CHIX	09:52:49
76	3270.500	BATE	09:52:42
218	3270.500	LSE	09:51:54
219	3270.500	LSE	09:51:54
187	3270.500	LSE	09:51:54
688	3270.500	LSE	09:51:54
97	3270.500	CHIX	09:51:54
121	3270.500	CHIX	09:51:54
152	3270.000	CHIX	09:50:10
625	3270.000	LSE	09:49:29
221	3270.000	BATE	09:47:51
27	3270.000	CHIX	09:47:51
660	3270.000	LSE	09:47:51
67	3270.000	CHIX	09:47:31
184	3270.500	CHIX	09:46:34
131	3270.500	CHIX	09:46:34
247	3270.000	LSE	09:46:17
61	3270.000	LSE	09:46:17
515	3270.000	LSE	09:46:17
88	3269.000	CHIX	09:44:35
248	3269.000	LSE	09:43:28
401	3269.000	LSE	09:43:28
87	3269.500	CHIX	09:42:37
268	3269.500	LSE	09:41:19
375	3269.500	LSE	09:41:19
97	3269.500	CHIX	09:41:19
296	3269.500	LSE	09:41:02
27	3269.500	BATE	09:41:02
92	3269.500	BATE	09:41:02
308	3269.500	LSE	09:41:02
109	3270.000	BATE	09:39:46
88	3271.000	CHIX	09:39:31
678	3271.000	LSE	09:39:31
82	3271.000	CHIX	09:39:31
7	3271.500	BATE	09:38:29
607	3271.500	LSE	09:38:21
89	3271.500	CHIX	09:38:21
688	3272.500	LSE	09:37:56
119	3272.000	BATE	09:37:56
177	3273.000	CHIX	09:37:45
2	3273.000	CHIX	09:37:45
87	3273.000	CHIX	09:37:22
113	3270.000	BATE	09:35:13
80	3270.000	CHIX	09:34:49
90	3270.000	CHIX	09:34:49
281	3270.500	LSE	09:34:49
1	3270.500	CHIX	09:34:49
119	3270.500	CHIX	09:34:49
380	3269.000	LSE	09:34:11
117	3269.000	LSE	09:34:11
240	3269.000	LSE	09:34:11
109	3269.000	BATE	09:33:04
539	3269.500	LSE	09:33:04
117	3269.500	BATE	09:33:04
59	3269.500	LSE	09:33:04
239	3269.500	CHIX	09:33:04
594	3269.000	LSE	09:31:43
479	3269.500	LSE	09:29:56
103	3269.500	LSE	09:29:56
80	3269.500	CHIX	09:29:56
105	3269.500	BATE	09:29:56
99	3270.000	CHIX	09:29:27
198	3270.500	LSE	09:29:27
143	3270.500	LSE	09:29:27
142	3270.500	BATE	09:29:27
117	3270.500	BATE	09:29:27
94	3269.500	CHIX	09:28:42
555	3269.500	LSE	09:28:42
121	3270.000	CHIX	09:28:38
642	3269.500	LSE	09:27:20
142	3270.000	CHIX	09:27:19
93	3270.000	CHIX	09:26:19
634	3269.500	LSE	09:26:00
392	3270.000	LSE	09:25:25
194	3270.000	LSE	09:25:25
142	3269.500	LSE	09:25:06
81	3269.000	CHIX	09:23:56
605	3267.500	LSE	09:22:55
91	3267.500	CHIX	09:22:55
667	3268.000	LSE	09:22:24
15	3268.000	CHIX	09:22:24
13	3268.000	CHIX	09:22:24
61	3268.000	BATE	09:22:24
45	3268.000	BATE	09:22:24
94	3268.000	CHIX	09:22:24
7	3268.000	CHIX	09:22:24
50	3268.000	CHIX	09:22:24
76	3268.500	BATE	09:22:24
76	3268.500	BATE	09:22:24
110	3268.500	BATE	09:22:24
172	3268.500	CHIX	09:21:49
106	3268.000	BATE	09:19:00
89	3268.000	CHIX	09:19:00
57	3268.000	BATE	09:19:00
49	3268.000	BATE	09:19:00
192	3268.500	LSE	09:18:59
402	3268.500	LSE	09:18:59
81	3268.500	CHIX	09:18:59
17	3268.500	CHIX	09:18:59
86	3268.500	CHIX	09:17:54
99	3268.500	CHIX	09:17:54
677	3269.000	LSE	09:16:57
124	3269.000	BATE	09:16:57
84	3269.000	CHIX	09:16:57
97	3270.000	CHIX	09:16:50
585	3270.000	LSE	09:16:50
667	3267.000	LSE	09:16:17
113	3266.500	CHIX	09:14:27
120	3267.000	BATE	09:14:27
80	3268.000	CHIX	09:14:23
412	3268.500	LSE	09:14:13
259	3268.500	LSE	09:14:13
91	3266.500	CHIX	09:12:09
143	3267.500	LSE	09:12:07
230	3267.500	LSE	09:12:07
135	3267.500	LSE	09:12:07
109	3267.500	LSE	09:12:07
564	3267.500	LSE	09:12:07
113	3267.500	CHIX	09:12:07
91	3266.500	CHIX	09:10:18
689	3267.000	LSE	09:10:00
102	3267.500	BATE	09:09:43
80	3268.000	CHIX	09:09:35
94	3268.000	CHIX	09:09:35
617	3269.000	LSE	09:09:11
97	3269.000	CHIX	09:09:11
169	3268.500	CHIX	09:08:05
118	3269.500	BATE	09:08:04
30	3269.500	BATE	09:08:04
9	3269.500	BATE	09:08:04
74	3269.500	BATE	09:08:04
76	3270.000	BATE	09:07:54
83	3270.000	BATE	09:07:54
38	3270.000	LSE	09:07:53
21	3270.000	LSE	09:07:53
244	3270.000	LSE	09:07:53
260	3270.000	LSE	09:07:53
180	3270.000	LSE	09:07:53
462	3270.000	LSE	09:07:53
83	3270.000	CHIX	09:06:47
81	3270.000	CHIX	09:06:47
692	3270.500	LSE	09:06:45
44	3267.500	CHIX	09:04:42
38	3267.500	CHIX	09:04:42
25	3268.500	BATE	09:04:19
76	3268.500	BATE	09:04:19
13	3268.500	BATE	09:04:19
96	3269.000	CHIX	09:04:19
593	3269.000	LSE	09:04:19
48	3269.000	CHIX	09:04:19
33	3269.000	CHIX	09:04:19
87	3269.500	CHIX	09:04:19
1	3269.000	CHIX	09:03:59
113	3267.000	BATE	09:03:24
62	3267.500	LSE	09:03:24
631	3267.500	LSE	09:03:24
90	3267.500	CHIX	09:03:24
13	3268.000	CHIX	09:01:50
80	3268.000	CHIX	09:01:50
85	3268.000	CHIX	09:01:50
114	3268.000	BATE	09:01:50
622	3268.000	LSE	09:01:50
146	3269.000	LSE	09:01:08
200	3269.000	LSE	09:01:08
108	3269.000	LSE	09:01:08
114	3269.000	LSE	09:01:08
83	3269.000	CHIX	09:01:08
587	3269.000	LSE	09:00:42
94	3269.000	CHIX	09:00:42
110	3267.500	CHIX	08:59:00
3	3267.500	CHIX	08:59:00
80	3268.000	CHIX	08:58:54
86	3268.000	CHIX	08:58:54
116	3268.000	BATE	08:58:54
13	3268.000	CHIX	08:58:54
631	3268.500	LSE	08:58:54
94	3269.000	CHIX	08:58:27
105	3269.000	BATE	08:57:24
52	3269.000	BATE	08:57:24
68	3269.000	BATE	08:57:24
666	3269.500	LSE	08:56:57
675	3270.500	LSE	08:56:48
88	3270.500	CHIX	08:56:48
89	3270.500	CHIX	08:56:48
129	3269.000	CHIX	08:55:18
7	3269.000	CHIX	08:55:18
127	3268.500	CHIX	08:54:31
102	3268.500	BATE	08:54:31
530	3269.000	LSE	08:54:31
97	3269.000	LSE	08:54:31
9	3269.000	CHIX	08:53:59
97	3269.500	CHIX	08:53:02
113	3269.500	BATE	08:53:02
623	3269.500	LSE	08:53:02
117	3269.500	CHIX	08:53:02
107	3269.500	BATE	08:53:02
46	3270.000	CHIX	08:52:09
37	3270.000	CHIX	08:52:09
362	3270.000	LSE	08:51:15
255	3270.000	LSE	08:51:15
692	3268.000	LSE	08:50:27
89	3268.000	CHIX	08:49:27
122	3268.000	BATE	08:49:27
87	3268.000	CHIX	08:49:27
31	3268.000	BATE	08:48:31
99	3268.000	BATE	08:48:31
48	3268.000	BATE	08:48:31
115	3268.000	BATE	08:48:31
15	3268.000	BATE	08:48:31
88	3268.500	CHIX	08:48:31
97	3269.500	CHIX	08:48:07
250	3270.000	LSE	08:46:52
300	3270.000	LSE	08:46:52
127	3269.500	BATE	08:46:52
91	3270.000	CHIX	08:46:52
598	3269.500	LSE	08:46:52
85	3270.000	CHIX	08:46:52
615	3270.500	LSE	08:46:43
116	3271.000	CHIX	08:46:29
98	3270.000	CHIX	08:46:03
590	3269.500	LSE	08:45:28
635	3268.500	LSE	08:45:01
5	3269.000	CHIX	08:44:36
116	3269.000	CHIX	08:44:36
59	3269.000	CHIX	08:44:36
44	3269.000	CHIX	08:44:36
98	3269.500	CHIX	08:44:30
46	3269.500	CHIX	08:44:30
25	3266.000	LSE	08:43:30
492	3266.000	LSE	08:43:22
83	3270.000	CHIX	08:40:31
672	3270.500	LSE	08:40:31
29	3271.000	BATE	08:40:27
74	3271.000	BATE	08:40:27
93	3272.500	CHIX	08:39:54
125	3272.500	CHIX	08:39:54
689	3273.500	LSE	08:39:11
102	3273.500	BATE	08:39:11
21	3274.000	CHIX	08:39:11
82	3274.000	CHIX	08:39:11
118	3274.000	BATE	08:39:11
130	3274.000	BATE	08:39:11
169	3275.000	CHIX	08:39:11
681	3274.500	LSE	08:39:11
182	3275.000	LSE	08:38:11
456	3275.000	LSE	08:38:11
84	3275.000	BATE	08:38:11
32	3275.000	BATE	08:38:11
66	3275.000	BATE	08:38:11
38	3275.000	BATE	08:38:11
1	3275.000	BATE	08:38:11
169	3275.500	CHIX	08:38:10
497	3273.000	LSE	08:37:06
134	3273.000	LSE	08:37:06
103	3273.500	CHIX	08:36:41
63	3273.500	CHIX	08:36:07
20	3273.500	CHIX	08:36:07
23	3273.000	LSE	08:35:28
572	3273.000	LSE	08:35:28
115	3273.000	CHIX	08:35:28
92	3270.000	CHIX	08:34:04
86	3270.000	CHIX	08:34:04
5	3269.000	CHIX	08:33:32
600	3269.000	LSE	08:33:32
350	3269.500	LSE	08:33:01
392	3269.500	LSE	08:33:01
95	3266.500	CHIX	08:31:36
90	3266.500	CHIX	08:31:36
117	3267.000	BATE	08:31:27
100	3268.000	BATE	08:31:23
74	3268.500	CHIX	08:31:21
23	3268.500	CHIX	08:31:21
655	3270.000	LSE	08:30:59
596	3269.000	LSE	08:30:16
106	3269.500	BATE	08:30:05
130	3270.000	CHIX	08:29:52
87	3270.000	CHIX	08:29:52
1	3270.000	CHIX	08:29:52
219	3270.000	LSE	08:29:51
436	3270.000	LSE	08:29:51
90	3270.500	CHIX	08:29:40
563	3269.000	LSE	08:28:59
19	3269.000	CHIX	08:28:14
68	3269.000	CHIX	08:28:14
81	3270.000	CHIX	08:28:02
110	3270.000	BATE	08:28:02
104	3270.000	BATE	08:28:02
86	3270.000	CHIX	08:27:45
593	3270.500	LSE	08:27:39
156	3271.000	CHIX	08:27:06
607	3270.500	LSE	08:26:26
100	3267.000	BATE	08:24:56
100	3268.000	CHIX	08:24:53
92	3268.000	CHIX	08:24:53
110	3268.000	BATE	08:24:53
92	3268.000	CHIX	08:24:53
617	3269.500	LSE	08:24:40
27	3269.500	LSE	08:24:40
600	3269.500	LSE	08:24:40
652	3266.500	LSE	08:23:57
81	3267.000	CHIX	08:23:39
6	3269.000	BATE	08:23:05
31	3269.000	BATE	08:23:05
40	3269.000	BATE	08:23:05
41	3269.000	BATE	08:23:05
86	3270.500	CHIX	08:23:05
87	3270.500	CHIX	08:22:40
118	3271.000	BATE	08:22:40
96	3271.000	CHIX	08:22:40
102	3271.000	BATE	08:22:40
662	3271.500	LSE	08:22:23
572	3271.500	LSE	08:22:23
79	3271.500	LSE	08:22:23
92	3272.000	CHIX	08:22:23
87	3272.000	CHIX	08:22:23
1	3272.000	CHIX	08:21:59
106	3270.000	BATE	08:21:04
90	3270.500	CHIX	08:21:04
95	3271.500	CHIX	08:20:45
1	3271.500	CHIX	08:20:45
3	3271.000	LSE	08:20:35
600	3271.000	LSE	08:20:35
91	3271.000	CHIX	08:19:51
23	3271.000	CHIX	08:19:19
127	3271.000	BATE	08:19:06
47	3271.000	CHIX	08:19:03
27	3271.000	CHIX	08:19:03
16	3271.000	CHIX	08:19:03
691	3271.000	LSE	08:19:02
121	3271.500	BATE	08:19:02
653	3271.500	LSE	08:19:02
50	3271.500	BATE	08:19:02
57	3271.500	BATE	08:19:02
83	3271.500	CHIX	08:19:02
329	3271.000	LSE	08:18:14
85	3271.000	CHIX	08:18:14
603	3271.000	LSE	08:18:14
127	3270.500	CHIX	08:17:39
1	3270.500	CHIX	08:17:39
645	3270.000	LSE	08:17:33
105	3270.500	CHIX	08:17:33
85	3270.000	CHIX	08:17:33
2	3264.500	CHIX	08:16:07
65	3264.500	CHIX	08:16:03
30	3264.500	CHIX	08:16:03
623	3265.000	LSE	08:16:03
193	3265.500	LSE	08:15:48
601	3265.500	LSE	08:15:30
109	3265.500	BATE	08:15:30
94	3266.000	CHIX	08:15:02
54	3266.000	CHIX	08:15:02
150	3266.000	CHIX	08:15:02
604	3266.000	LSE	08:14:36
305	3264.000	LSE	08:14:15
293	3264.000	LSE	08:14:15
22	3264.500	CHIX	08:13:59
110	3262.500	LSE	08:13:59
579	3262.500	LSE	08:13:59
123	3264.000	BATE	08:13:59
60	3264.500	CHIX	08:13:59
117	3265.000	LSE	08:13:59
549	3265.000	LSE	08:13:59
119	3265.500	BATE	08:13:59
97	3265.500	CHIX	08:13:59
109	3267.000	BATE	08:12:58
98	3267.000	CHIX	08:12:58
19	3268.000	BATE	08:12:58
94	3268.000	BATE	08:12:58
93	3268.000	CHIX	08:12:52
600	3268.000	LSE	08:12:52
168	3268.000	CHIX	08:12:27
631	3268.000	LSE	08:12:27
114	3268.000	CHIX	08:12:27
112	3268.500	BATE	08:11:35
556	3268.500	LSE	08:11:35
83	3268.500	CHIX	08:11:35
123	3268.500	BATE	08:11:35
89	3268.500	CHIX	08:11:35
102	3268.500	BATE	08:11:35
84	3269.500	CHIX	08:10:50
659	3270.500	LSE	08:10:33
80	3270.500	CHIX	08:10:33
613	3270.500	LSE	08:10:33
89	3268.000	CHIX	08:10:03
165	3268.500	BATE	08:09:28
76	3270.000	CHIX	08:09:21
230	3270.000	CHIX	08:09:21
617	3270.000	LSE	08:09:21
596	3268.000	LSE	08:08:38
93	3266.500	CHIX	08:07:47
83	3267.500	CHIX	08:07:30
119	3267.500	BATE	08:07:30
585	3267.500	LSE	08:07:30
576	3268.000	LSE	08:07:24
92	3268.000	CHIX	08:07:24
123	3267.500	BATE	08:06:34
96	3267.500	CHIX	08:06:34
101	3267.500	BATE	08:06:34
82	3268.000	CHIX	08:06:15
574	3267.500	LSE	08:05:58
97	3268.000	CHIX	08:05:54
642	3269.000	LSE	08:05:33
85	3271.000	CHIX	08:05:09
149	3271.000	BATE	08:05:09
108	3272.500	LSE	08:05:09
76	3272.500	LSE	08:05:09
177	3272.000	LSE	08:05:09
250	3272.000	LSE	08:05:09
94	3273.000	CHIX	08:05:09
592	3273.500	LSE	08:05:09
101	3274.500	BATE	08:04:43
214	3275.000	BATE	08:04:43
369	3275.000	BATE	08:04:43
92	3274.500	CHIX	08:04:43
227	3276.000	CHIX	08:04:37
619	3276.000	LSE	08:04:31
679	3276.000	LSE	08:04:11
95	3277.000	CHIX	08:04:09
158	3277.000	CHIX	08:04:09
311	3277.000	CHIX	08:04:09
587	3277.000	LSE	08:04:09
618	3266.000	LSE	08:02:14
85	3266.000	CHIX	08:02:14
77	3266.500	CHIX	08:02:14
8	3266.500	CHIX	08:02:14
105	3266.500	CHIX	08:02:14
2	3266.500	CHIX	08:02:11
82	3267.500	CHIX	08:02:11
576	3266.500	LSE	08:01:43
82	3267.000	CHIX	08:01:28
93	3268.000	CHIX	08:01:28
147	3268.000	CHIX	08:01:22
92	3268.000	CHIX	08:01:22
457	3265.500	LSE	08:00:58
122	3265.500	LSE	08:00:58
686	3265.500	LSE	08:00:57
234	3265.500	LSE	08:00:57
600	3265.500	LSE	08:00:57
738	3267.500	LSE	08:00:54

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

POSQXLFFLZLLBBV

Date		Source	Headline
8th May 2024	10:40 am	RNS	Director/PDMR Shareholding
8th May 2024	10:35 am	RNS	Director/PDMR Shareholding
8th May 2024	7:00 am	RNS	Transaction in Own Shares
7th May 2024	1:05 pm	RNS	Director/PDMR Shareholding
7th May 2024	1:00 pm	RNS	Director/PDMR Shareholding
7th May 2024	11:20 am	RNS	Director/PDMR Shareholding
7th May 2024	7:00 am	RNS	Transaction in Own Shares
3rd May 2024	11:00 am	RNS	Director/PDMR Shareholding
3rd May 2024	7:00 am	RNS	Transaction in Own Shares
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

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