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: 2,401.00

Bid: 2,399.00

Ask: 2,400.00

Change: -5.00 (-0.21%)

Spread: 1.00 (0.042%)

Open: 2,408.00

High: 2,424.00

Low: 2,399.00

Prev. Close: 2,406.00

Last checked at -

Transaction in Own Shares

11 Apr 2022 07:00

RNS Number : 8653H

British American Tobacco PLC

11 April 2022

British American Tobacco p.l.c.

11 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:	08 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3288.00p
Lowest price paid per share (pence):	3236.00p
Volume weighted average price paid per share (pence):	3261.7951p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 175,324,066 of its shares in Treasury. The Company has 2,281,299,215 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 08 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	08/04/2022	340,000	3,261.9262	LSE
British American Tobacco p.l.c.	GB0002875804	08/04/2022	77,000	3,261.4036	CHIX
British American Tobacco p.l.c.	GB0002875804	08/04/2022	43,000	3,261.4602	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
52	3287.000	CHIX	16:20:25
306	3287.500	LSE	16:20:13
81	3287.000	CHIX	16:20:05
102	3287.500	LSE	16:20:05
471	3287.500	LSE	16:20:05
97	3288.000	CHIX	16:19:54
55	3288.000	BATE	16:19:54
96	3287.500	CHIX	16:19:29
269	3287.500	LSE	16:19:28
250	3287.500	LSE	16:19:28
66	3287.500	LSE	16:19:28
109	3287.500	BATE	16:19:28
81	3287.500	CHIX	16:19:13
144	3287.500	CHIX	16:19:13
6	3287.500	CHIX	16:19:13
600	3287.500	LSE	16:19:13
524	3287.500	LSE	16:18:56
341	3287.500	LSE	16:18:56
1114	3287.500	LSE	16:18:56
22	3287.500	BATE	16:18:56
89	3287.500	BATE	16:18:56
58	3286.500	BATE	16:18:36
89	3286.500	BATE	16:18:36
253	3287.000	CHIX	16:18:36
82	3287.000	CHIX	16:18:32
121	3287.500	BATE	16:18:17
399	3287.000	LSE	16:17:50
194	3287.000	LSE	16:17:50
82	3286.000	CHIX	16:17:27
113	3286.000	BATE	16:17:27
411	3286.500	LSE	16:17:19
250	3286.500	LSE	16:17:19
232	3286.500	CHIX	16:17:19
603	3286.500	LSE	16:17:19
76	3286.500	BATE	16:17:19
32	3286.500	BATE	16:17:19
113	3287.000	BATE	16:16:40
493	3287.000	LSE	16:16:40
88	3287.000	CHIX	16:16:40
194	3287.000	LSE	16:16:40
101	3287.000	CHIX	16:16:40
263	3286.500	BATE	16:16:13
186	3287.000	CHIX	16:16:05
369	3287.000	LSE	16:15:55
71	3287.000	LSE	16:15:55
206	3287.000	LSE	16:15:55
675	3286.000	LSE	16:15:41
100	3285.500	CHIX	16:15:23
85	3284.500	CHIX	16:14:46
311	3284.000	LSE	16:14:46
328	3284.000	LSE	16:14:46
66	3284.000	CHIX	16:14:46
16	3284.000	CHIX	16:14:29
106	3284.000	CHIX	16:14:29
682	3284.000	LSE	16:14:29
605	3283.500	LSE	16:13:53
80	3283.500	CHIX	16:13:53
250	3284.000	LSE	16:13:45
94	3284.000	CHIX	16:13:45
364	3284.000	LSE	16:13:45
14	3284.000	LSE	16:13:45
20	3284.000	LSE	16:13:45
76	3284.000	CHIX	16:13:06
13	3284.000	CHIX	16:13:06
161	3284.000	LSE	16:13:06
200	3284.000	LSE	16:13:06
250	3284.000	LSE	16:13:06
99	3284.500	CHIX	16:13:02
113	3284.500	BATE	16:13:02
118	3284.000	BATE	16:13:02
597	3284.500	LSE	16:13:02
101	3284.500	CHIX	16:13:02
109	3285.000	BATE	16:12:40
311	3285.000	LSE	16:12:31
220	3285.000	LSE	16:12:31
19	3285.000	CHIX	16:12:22
78	3285.000	CHIX	16:12:22
154	3284.500	LSE	16:12:02
399	3284.500	LSE	16:12:02
112	3284.500	LSE	16:12:02
93	3284.500	CHIX	16:11:51
116	3284.500	BATE	16:11:51
78	3284.500	CHIX	16:11:37
9	3284.500	CHIX	16:11:37
601	3284.500	LSE	16:11:10
88	3284.500	LSE	16:11:10
4	3285.000	CHIX	16:10:54
77	3285.000	CHIX	16:10:54
116	3285.000	BATE	16:10:54
646	3285.500	LSE	16:10:54
116	3285.500	BATE	16:10:54
48	3286.000	CHIX	16:10:38
110	3286.000	CHIX	16:10:38
171	3286.000	LSE	16:10:38
483	3286.000	LSE	16:10:38
82	3284.500	CHIX	16:10:07
98	3284.500	CHIX	16:09:50
701	3284.500	LSE	16:09:50
192	3285.500	BATE	16:09:49
1120	3285.500	LSE	16:09:49
219	3285.500	CHIX	16:09:49
260	3285.000	LSE	16:08:58
250	3285.000	LSE	16:08:58
153	3285.000	LSE	16:08:45
250	3285.000	LSE	16:08:45
111	3285.000	LSE	16:08:45
87	3285.000	LSE	16:08:45
95	3284.500	CHIX	16:08:33
197	3284.500	CHIX	16:08:33
113	3284.000	BATE	16:08:33
116	3284.000	BATE	16:08:33
789	3284.500	LSE	16:08:18
172	3281.000	CHIX	16:07:28
86	3280.500	CHIX	16:07:10
112	3280.500	BATE	16:07:10
229	3280.500	LSE	16:06:51
419	3280.500	LSE	16:06:51
578	3280.500	LSE	16:06:51
139	3280.500	CHIX	16:06:33
5	3280.500	CHIX	16:06:33
119	3280.500	CHIX	16:06:32
597	3280.500	LSE	16:06:27
85	3281.000	CHIX	16:06:07
6	3281.000	CHIX	16:05:38
87	3281.000	CHIX	16:05:38
616	3281.000	LSE	16:05:33
123	3280.500	BATE	16:05:11
51	3283.000	BATE	16:04:51
49	3283.000	BATE	16:04:51
94	3283.000	CHIX	16:04:50
645	3283.000	LSE	16:04:50
93	3283.000	CHIX	16:04:50
100	3283.500	CHIX	16:04:45
434	3283.500	LSE	16:04:44
189	3283.500	LSE	16:04:44
219	3285.000	LSE	16:03:59
154	3285.000	LSE	16:03:59
290	3285.000	LSE	16:03:59
133	3285.000	CHIX	16:03:59
17	3285.000	BATE	16:03:59
100	3285.000	BATE	16:03:59
115	3285.000	LSE	16:03:59
45	3285.000	LSE	16:03:59
499	3285.000	LSE	16:03:59
117	3285.000	BATE	16:03:59
92	3285.000	CHIX	16:03:59
84	3285.000	CHIX	16:03:59
588	3284.500	LSE	16:02:57
95	3284.500	CHIX	16:02:57
111	3285.000	BATE	16:02:48
605	3285.000	LSE	16:02:48
163	3285.000	LSE	16:02:48
38	3286.000	CHIX	16:02:48
57	3286.000	CHIX	16:02:48
13	3286.000	BATE	16:02:48
100	3286.000	BATE	16:02:48
632	3286.500	LSE	16:02:48
82	3286.500	CHIX	16:02:48
81	3286.500	CHIX	16:02:48
115	3285.000	BATE	16:01:59
250	3285.000	LSE	16:01:59
6	3285.500	CHIX	16:01:59
150	3285.500	CHIX	16:01:59
100	3285.000	BATE	16:01:59
154	3285.500	LSE	16:01:59
438	3285.500	LSE	16:01:59
125	3285.500	LSE	16:01:59
452	3285.500	LSE	16:01:59
82	3285.000	CHIX	16:01:34
95	3284.500	CHIX	16:01:18
68	3284.000	CHIX	16:01:07
9	3284.000	CHIX	16:01:06
5	3284.000	CHIX	16:01:06
77	3283.000	LSE	16:00:54
550	3283.000	LSE	16:00:54
81	3283.000	CHIX	16:00:54
562	3283.500	LSE	16:00:29
98	3283.500	CHIX	16:00:29
93	3281.500	CHIX	15:59:30
144	3281.500	BATE	15:59:30
125	3281.500	LSE	15:59:30
134	3281.500	LSE	15:59:30
134	3281.500	LSE	15:59:30
212	3281.500	LSE	15:59:30
115	3282.500	BATE	15:59:30
80	3282.500	CHIX	15:59:30
81	3282.500	CHIX	15:59:30
101	3282.500	BATE	15:59:30
210	3283.000	LSE	15:59:29
183	3283.000	LSE	15:59:29
107	3283.000	LSE	15:59:29
154	3282.500	LSE	15:58:53
459	3282.500	LSE	15:58:53
591	3282.500	LSE	15:58:53
86	3283.000	CHIX	15:58:36
92	3283.000	CHIX	15:58:36
678	3283.500	LSE	15:58:36
95	3283.500	CHIX	15:58:36
28	3284.000	BATE	15:58:17
65	3284.000	BATE	15:58:17
13	3284.000	BATE	15:58:17
93	3284.500	CHIX	15:58:17
704	3284.500	LSE	15:58:17
82	3284.500	CHIX	15:57:56
73	3285.000	CHIX	15:57:38
24	3285.000	CHIX	15:57:38
595	3284.000	LSE	15:57:13
16	3283.000	BATE	15:56:51
107	3283.000	BATE	15:56:51
572	3283.000	LSE	15:56:51
110	3283.000	LSE	15:56:51
89	3283.000	CHIX	15:56:42
82	3283.000	CHIX	15:56:42
89	3283.500	LSE	15:56:42
539	3283.500	LSE	15:56:42
97	3284.000	CHIX	15:56:41
118	3283.500	BATE	15:56:11
649	3284.000	LSE	15:56:11
112	3284.500	BATE	15:56:10
97	3284.500	CHIX	15:56:10
117	3284.500	BATE	15:56:10
899	3284.500	LSE	15:56:10
92	3285.000	CHIX	15:56:10
567	3285.000	LSE	15:56:09
250	3283.500	LSE	15:55:27
154	3283.500	LSE	15:55:27
183	3283.500	LSE	15:55:27
214	3283.500	LSE	15:55:27
183	3282.500	CHIX	15:55:12
134	3282.500	CHIX	15:55:12
565	3281.500	LSE	15:54:50
109	3281.500	BATE	15:54:50
119	3281.500	BATE	15:54:50
246	3281.500	CHIX	15:54:50
569	3277.500	LSE	15:53:12
109	3277.500	BATE	15:53:12
954	3278.000	LSE	15:53:00
270	3278.500	LSE	15:53:00
73	3278.000	CHIX	15:52:51
100	3278.000	CHIX	15:52:51
100	3278.000	CHIX	15:52:41
87	3278.000	CHIX	15:52:41
95	3276.500	CHIX	15:52:09
124	3276.500	BATE	15:52:09
3	3276.000	CHIX	15:51:48
637	3275.000	LSE	15:50:55
87	3275.000	CHIX	15:50:55
97	3275.000	CHIX	15:50:55
124	3275.500	BATE	15:50:54
89	3276.000	CHIX	15:50:24
608	3276.000	LSE	15:50:24
87	3276.500	CHIX	15:50:24
632	3276.500	LSE	15:50:24
82	3277.000	CHIX	15:50:07
96	3275.000	CHIX	15:49:35
495	3274.500	LSE	15:49:13
86	3274.500	LSE	15:49:13
119	3274.500	BATE	15:49:12
709	3275.500	LSE	15:49:07
124	3275.000	CHIX	15:49:07
2	3276.000	BATE	15:48:56
100	3276.000	BATE	15:48:56
108	3275.500	BATE	15:48:56
692	3276.000	LSE	15:48:56
91	3276.000	CHIX	15:48:56
100	3276.000	BATE	15:48:25
120	3276.000	CHIX	15:48:25
95	3276.000	CHIX	15:48:25
100	3276.000	BATE	15:48:05
11	3276.000	BATE	15:48:05
335	3275.000	LSE	15:47:11
478	3275.000	LSE	15:47:11
154	3275.500	LSE	15:47:11
81	3275.500	LSE	15:47:11
250	3275.500	LSE	15:47:11
154	3275.500	LSE	15:47:09
138	3275.500	LSE	15:47:09
77	3275.500	LSE	15:47:09
154	3275.500	BATE	15:47:09
58	3275.500	CHIX	15:47:04
68	3275.500	CHIX	15:47:04
12	3275.500	CHIX	15:47:04
101	3275.500	CHIX	15:47:04
25	3275.500	CHIX	15:46:44
62	3275.500	CHIX	15:46:44
21	3275.500	CHIX	15:46:44
90	3273.000	CHIX	15:45:45
112	3272.500	BATE	15:45:23
10	3272.500	CHIX	15:45:23
100	3272.500	CHIX	15:45:23
73	3272.500	LSE	15:45:23
620	3272.500	LSE	15:45:23
105	3273.000	BATE	15:45:17
69	3273.000	CHIX	15:45:13
89	3272.500	CHIX	15:45:02
586	3272.000	LSE	15:44:36
123	3272.000	LSE	15:44:36
92	3272.000	CHIX	15:44:36
481	3272.000	LSE	15:44:36
100	3272.000	CHIX	15:44:36
84	3271.500	CHIX	15:44:10
104	3270.000	BATE	15:43:33
97	3271.000	LSE	15:43:27
282	3271.000	LSE	15:43:27
220	3271.000	LSE	15:43:27
603	3271.000	LSE	15:43:27
150	3270.000	CHIX	15:43:02
41	3270.000	CHIX	15:43:02
100	3270.000	BATE	15:42:28
66	3271.000	LSE	15:42:11
498	3270.500	LSE	15:42:11
93	3271.000	CHIX	15:42:11
113	3271.000	CHIX	15:42:11
111	3271.000	BATE	15:42:11
645	3271.000	LSE	15:42:11
102	3271.000	CHIX	15:41:33
28	3271.000	CHIX	15:41:33
16	3270.500	CHIX	15:41:31
5	3271.500	CHIX	15:40:52
114	3271.000	CHIX	15:40:52
100	3272.500	BATE	15:40:27
76	3272.500	BATE	15:40:27
87	3272.000	CHIX	15:40:26
83	3272.000	CHIX	15:40:26
14	3272.500	BATE	15:40:25
100	3272.500	BATE	15:40:25
647	3272.000	LSE	15:40:25
209	3272.500	CHIX	15:40:25
458	3272.500	LSE	15:40:23
205	3272.500	LSE	15:40:23
91	3273.000	CHIX	15:39:33
26	3273.000	CHIX	15:39:33
409	3271.500	LSE	15:39:04
266	3271.500	LSE	15:39:04
77	3272.000	CHIX	15:38:56
12	3272.000	CHIX	15:38:56
50	3271.500	BATE	15:38:40
71	3271.500	BATE	15:38:40
15	3271.500	BATE	15:38:40
595	3271.500	LSE	15:38:40
100	3271.500	BATE	15:38:40
86	3271.500	CHIX	15:38:40
89	3271.500	CHIX	15:38:40
133	3272.000	BATE	15:38:14
414	3272.000	LSE	15:38:14
241	3272.000	LSE	15:38:14
46	3271.500	CHIX	15:37:46
115	3271.500	CHIX	15:37:46
83	3271.500	CHIX	15:37:39
424	3271.500	LSE	15:37:17
261	3271.500	LSE	15:37:17
7	3271.500	BATE	15:36:24
101	3271.500	BATE	15:36:24
96	3272.000	CHIX	15:36:22
100	3272.000	CHIX	15:36:22
220	3272.000	LSE	15:36:22
141	3272.000	LSE	15:36:22
173	3272.000	LSE	15:36:22
87	3272.000	LSE	15:36:22
27	3273.000	CHIX	15:36:14
69	3273.000	CHIX	15:36:14
74	3271.500	BATE	15:35:47
77	3271.500	BATE	15:35:42
83	3272.000	CHIX	15:35:40
39	3272.000	CHIX	15:35:40
84	3272.000	LSE	15:35:40
173	3272.000	LSE	15:35:40
165	3272.000	LSE	15:35:40
250	3272.000	LSE	15:35:40
69	3272.000	LSE	15:35:40
69	3272.000	LSE	15:35:40
426	3272.000	LSE	15:35:40
80	3272.500	BATE	15:35:37
29	3272.500	CHIX	15:35:35
93	3272.000	CHIX	15:35:17
3	3272.000	CHIX	15:35:17
67	3271.500	LSE	15:35:12
91	3271.500	BATE	15:34:43
29	3271.500	BATE	15:34:43
93	3271.500	CHIX	15:34:43
563	3271.500	LSE	15:34:43
85	3272.000	CHIX	15:34:22
118	3272.000	LSE	15:34:22
154	3272.000	LSE	15:34:22
250	3272.000	LSE	15:34:22
362	3272.000	LSE	15:34:20
394	3272.000	LSE	15:34:20
114	3272.000	BATE	15:34:20
154	3271.500	LSE	15:33:42
250	3271.500	LSE	15:33:42
42	3272.000	CHIX	15:33:37
125	3272.000	CHIX	15:33:37
439	3272.000	LSE	15:33:35
189	3272.000	LSE	15:33:35
84	3272.000	CHIX	15:33:35
136	3272.000	CHIX	15:33:30
19	3272.000	CHIX	15:33:30
5	3271.000	CHIX	15:33:08
250	3271.000	LSE	15:33:02
154	3271.000	LSE	15:33:02
250	3271.000	LSE	15:33:02
158	3271.000	LSE	15:33:02
125	3269.000	CHIX	15:32:21
3	3269.000	CHIX	15:32:21
154	3268.500	LSE	15:31:59
393	3267.000	LSE	15:31:19
29	3267.000	LSE	15:31:19
419	3267.000	LSE	15:31:19
119	3267.000	BATE	15:31:19
1	3267.000	BATE	15:31:19
17	3267.500	BATE	15:31:18
98	3267.500	BATE	15:31:18
121	3267.500	CHIX	15:31:14
55	3267.500	CHIX	15:31:14
21	3267.500	CHIX	15:31:14
74	3267.500	LSE	15:31:14
250	3267.500	LSE	15:31:14
98	3267.500	CHIX	15:31:14
643	3267.500	LSE	15:31:06
113	3267.500	BATE	15:31:06
140	3267.500	BATE	15:31:06
598	3267.500	LSE	15:31:06
145	3267.500	CHIX	15:30:08
81	3267.500	CHIX	15:30:08
16	3267.500	CHIX	15:30:08
81	3267.500	CHIX	15:30:03
127	3267.500	LSE	15:29:56
24	3267.500	CHIX	15:29:45
7	3267.500	CHIX	15:29:27
100	3267.500	CHIX	15:29:27
31	3267.500	CHIX	15:29:27
112	3265.500	BATE	15:28:33
61	3267.000	CHIX	15:28:20
67	3267.000	CHIX	15:28:20
227	3267.000	LSE	15:28:20
137	3267.000	LSE	15:28:20
61	3267.000	CHIX	15:28:20
237	3267.000	LSE	15:28:20
17	3267.000	CHIX	15:28:19
96	3268.500	CHIX	15:27:30
27	3268.500	CHIX	15:27:30
88	3270.000	CHIX	15:27:13
221	3270.000	LSE	15:27:13
220	3269.500	LSE	15:27:13
250	3269.500	LSE	15:27:13
374	3270.000	LSE	15:27:13
282	3270.000	LSE	15:27:13
101	3270.000	BATE	15:27:13
31	3270.500	BATE	15:27:02
74	3270.500	BATE	15:27:02
89	3270.500	CHIX	15:27:02
37	3270.500	LSE	15:27:02
579	3270.500	LSE	15:27:02
84	3271.000	CHIX	15:26:27
14	3270.500	BATE	15:26:16
106	3270.500	BATE	15:26:16
616	3271.000	LSE	15:26:04
16	3271.500	CHIX	15:25:33
82	3271.500	CHIX	15:25:33
63	3271.500	CHIX	15:25:33
30	3271.500	CHIX	15:25:33
632	3270.000	LSE	15:25:01
84	3270.000	BATE	15:25:01
30	3270.000	BATE	15:25:01
460	3270.500	LSE	15:24:59
176	3270.500	CHIX	15:24:59
362	3270.500	LSE	15:24:59
579	3271.000	LSE	15:24:57
85	3271.000	CHIX	15:24:57
124	3270.500	BATE	15:24:57
555	3270.000	LSE	15:23:38
98	3271.000	CHIX	15:23:35
5	3270.500	CHIX	15:23:27
140	3270.500	CHIX	15:23:27
112	3270.000	BATE	15:23:27
7	3270.000	BATE	15:23:27
81	3270.000	CHIX	15:23:27
670	3270.500	LSE	15:23:27
95	3272.000	CHIX	15:22:06
100	3272.500	BATE	15:21:59
76	3272.500	BATE	15:21:59
204	3272.500	LSE	15:21:53
466	3272.500	LSE	15:21:53
86	3273.000	BATE	15:21:53
38	3273.000	BATE	15:21:53
70	3273.000	CHIX	15:21:52
110	3273.000	CHIX	15:21:52
89	3273.000	LSE	15:21:52
205	3273.000	LSE	15:21:52
271	3273.000	LSE	15:21:52
17	3273.000	LSE	15:21:52
181	3272.500	CHIX	15:21:08
588	3272.500	LSE	15:21:08
245	3272.500	LSE	15:21:08
22	3272.500	LSE	15:21:08
78	3272.500	LSE	15:21:08
154	3272.500	LSE	15:21:08
250	3272.500	LSE	15:21:08
120	3272.500	BATE	15:21:08
93	3272.500	CHIX	15:21:08
731	3272.500	LSE	15:21:08
92	3272.500	CHIX	15:20:52
76	3273.000	BATE	15:20:47
129	3273.000	CHIX	15:20:02
403	3272.500	LSE	15:19:57
244	3272.500	LSE	15:19:57
35	3272.500	CHIX	15:19:44
93	3272.000	CHIX	15:19:36
23	3272.000	BATE	15:19:36
83	3272.000	BATE	15:19:36
85	3272.000	CHIX	15:19:36
421	3272.500	LSE	15:19:36
264	3272.500	LSE	15:19:36
150	3271.500	LSE	15:18:27
352	3271.500	LSE	15:18:27
78	3271.500	LSE	15:18:27
63	3272.000	CHIX	15:18:24
125	3272.000	CHIX	15:18:24
125	3272.000	BATE	15:18:20
14	3272.000	BATE	15:18:20
94	3272.000	BATE	15:18:19
88	3272.000	CHIX	15:17:36
568	3272.000	LSE	15:17:36
47	3272.000	LSE	15:17:29
200	3272.500	CHIX	15:17:17
4	3272.500	CHIX	15:17:17
609	3272.500	LSE	15:17:17
80	3272.500	LSE	15:17:17
12	3272.500	LSE	15:17:17
105	3272.500	BATE	15:17:17
6	3273.500	CHIX	15:17:15
129	3273.000	CHIX	15:17:06
26	3273.000	CHIX	15:17:06
578	3272.500	LSE	15:17:06
1	3272.500	CHIX	15:16:09
628	3272.500	LSE	15:16:00
98	3273.000	CHIX	15:15:58
37	3273.000	CHIX	15:15:58
99	3273.000	CHIX	15:15:57
486	3273.000	LSE	15:15:55
119	3273.000	LSE	15:15:55
13	3273.000	CHIX	15:15:20
217	3273.500	LSE	15:15:16
250	3273.500	LSE	15:15:16
69	3273.500	LSE	15:15:16
269	3273.500	LSE	15:15:16
116	3273.500	BATE	15:15:16
635	3273.500	LSE	15:15:16
17	3273.500	BATE	15:15:16
88	3273.500	BATE	15:15:16
90	3274.000	CHIX	15:14:53
105	3274.000	CHIX	15:14:51
58	3274.000	CHIX	15:14:51
89	3274.000	CHIX	15:14:51
101	3274.000	BATE	15:14:50
61	3274.000	BATE	15:14:44
83	3274.000	CHIX	15:14:31
59	3269.500	LSE	15:13:12
118	3269.500	LSE	15:13:12
154	3269.500	LSE	15:13:12
250	3269.500	LSE	15:13:12
704	3269.500	LSE	15:13:12
90	3270.000	CHIX	15:13:12
153	3270.000	CHIX	15:13:12
636	3270.000	LSE	15:13:05
49	3270.500	CHIX	15:13:05
39	3270.500	CHIX	15:13:05
25	3270.500	BATE	15:12:16
94	3270.500	BATE	15:12:16
57	3270.500	BATE	15:12:16
100	3270.500	BATE	15:12:16
90	3270.000	CHIX	15:11:59
82	3270.500	BATE	15:11:38
78	3270.500	CHIX	15:11:38
98	3270.500	CHIX	15:11:38
555	3270.500	LSE	15:11:38
87	3270.500	CHIX	15:11:38
110	3268.500	CHIX	15:10:38
118	3268.500	BATE	15:10:38
88	3269.500	LSE	15:10:32
118	3269.500	LSE	15:10:32
154	3269.500	LSE	15:10:32
250	3269.500	LSE	15:10:32
619	3269.000	LSE	15:10:32
85	3269.000	CHIX	15:10:32
154	3268.000	LSE	15:09:54
118	3268.000	CHIX	15:09:54
250	3268.000	LSE	15:09:54
211	3268.000	LSE	15:09:54
163	3268.000	BATE	15:09:54
668	3268.000	LSE	15:09:54
61	3268.000	BATE	15:09:54
15	3268.000	BATE	15:09:54
88	3268.500	CHIX	15:09:16
5	3268.500	CHIX	15:09:16
165	3268.500	CHIX	15:09:16
58	3268.500	CHIX	15:08:57
23	3268.500	CHIX	15:08:57
42	3268.000	BATE	15:08:56
108	3268.000	BATE	15:08:56
152	3268.500	CHIX	15:08:56
654	3268.500	LSE	15:08:56
113	3268.500	BATE	15:08:56
459	3269.000	LSE	15:08:37
250	3269.000	LSE	15:08:37
126	3266.500	LSE	15:07:58
250	3266.500	LSE	15:07:58
427	3266.500	LSE	15:07:58
154	3266.500	LSE	15:07:58
114	3266.500	BATE	15:07:58
250	3266.500	LSE	15:07:39
250	3266.500	LSE	15:07:34
174	3266.500	CHIX	15:07:34
43	3266.500	CHIX	15:07:34
89	3265.500	CHIX	15:06:49
16	3265.500	CHIX	15:06:49
14	3264.000	CHIX	15:06:24
174	3264.000	CHIX	15:06:24
100	3264.000	BATE	15:06:24
3	3264.000	BATE	15:06:24
9	3264.000	CHIX	15:05:53
76	3264.000	CHIX	15:05:53
89	3264.500	CHIX	15:05:32
250	3264.500	LSE	15:05:25
22	3264.500	LSE	15:05:25
92	3264.500	CHIX	15:05:25
593	3264.000	LSE	15:05:23
90	3264.500	CHIX	15:04:51
107	3264.500	BATE	15:04:51
85	3264.500	CHIX	15:04:51
681	3265.500	LSE	15:04:46
573	3266.500	LSE	15:04:31
116	3266.500	BATE	15:04:31
125	3267.000	CHIX	15:04:31
131	3266.500	BATE	15:04:02
671	3266.500	LSE	15:04:02
631	3267.000	LSE	15:04:02
24	3267.500	CHIX	15:04:02
119	3267.500	CHIX	15:04:02
49	3267.500	CHIX	15:04:02
242	3267.500	LSE	15:04:02
118	3267.500	LSE	15:04:02
154	3267.500	LSE	15:04:02
219	3267.500	LSE	15:04:02
255	3267.000	LSE	15:03:49
100	3267.500	BATE	15:03:48
76	3267.500	BATE	15:03:48
96	3267.500	CHIX	15:03:46
357	3267.500	LSE	15:03:46
10	3267.500	CHIX	15:03:46
377	3267.500	LSE	15:03:46
254	3267.500	CHIX	15:03:46
97	3267.500	CHIX	15:03:46
1	3267.500	BATE	15:02:17
7	3267.500	BATE	15:02:17
105	3267.500	BATE	15:02:17
118	3268.000	CHIX	15:02:08
125	3268.000	CHIX	15:02:08
21	3267.500	BATE	15:02:08
82	3267.500	BATE	15:02:08
122	3267.500	BATE	15:02:08
571	3268.000	LSE	15:02:06
681	3269.000	LSE	15:01:58
670	3266.500	LSE	15:01:18
193	3267.000	CHIX	15:01:18
123	3267.000	CHIX	15:01:18
924	3267.000	LSE	15:01:18
260	3267.500	LSE	15:01:16
250	3267.500	LSE	15:01:16
132	3267.500	LSE	15:01:16
53	3267.500	LSE	15:01:16
97	3267.500	CHIX	15:01:15
40	3267.000	CHIX	15:00:58
36	3267.000	CHIX	15:00:58
15	3267.000	CHIX	15:00:58
124	3263.000	BATE	15:00:00
100	3263.500	BATE	14:59:59
106	3263.500	BATE	14:59:59
102	3263.500	BATE	14:59:59
588	3264.000	LSE	14:59:59
81	3264.500	CHIX	14:59:53
100	3264.500	CHIX	14:59:53
19	3264.500	CHIX	14:59:53
95	3265.000	CHIX	14:59:47
89	3265.000	CHIX	14:59:46
686	3265.000	LSE	14:59:43
228	3265.500	LSE	14:59:35
227	3263.000	LSE	14:59:02
227	3263.000	LSE	14:59:02
7	3263.000	LSE	14:59:02
89	3263.000	CHIX	14:58:58
89	3261.000	LSE	14:58:15
250	3261.000	LSE	14:58:15
225	3261.000	LSE	14:58:15
118	3261.000	LSE	14:58:15
85	3261.000	CHIX	14:58:15
93	3261.000	CHIX	14:58:15
120	3261.500	BATE	14:58:02
628	3262.000	LSE	14:57:52
5	3262.500	LSE	14:57:39
225	3262.500	LSE	14:57:39
84	3262.500	CHIX	14:57:39
89	3262.500	CHIX	14:57:39
112	3262.000	BATE	14:57:20
633	3262.500	LSE	14:57:20
98	3262.500	CHIX	14:57:20
404	3263.500	LSE	14:57:12
4	3263.500	LSE	14:57:12
173	3263.500	LSE	14:57:12
68	3263.500	LSE	14:57:12
90	3263.500	CHIX	14:57:12
102	3263.500	BATE	14:57:12
60	3263.500	CHIX	14:57:12
149	3263.500	BATE	14:57:12
25	3263.500	CHIX	14:57:12
98	3264.000	CHIX	14:57:04
13	3264.000	CHIX	14:56:54
1	3264.000	CHIX	14:56:54
154	3264.000	LSE	14:56:44
69	3264.000	LSE	14:56:44
220	3264.000	LSE	14:56:44
220	3264.000	LSE	14:56:44
63	3264.000	LSE	14:56:44
13	3264.000	BATE	14:56:44
100	3264.000	CHIX	14:56:44
30	3264.000	CHIX	14:56:44
50	3264.000	BATE	14:56:44
89	3264.000	CHIX	14:56:44
90	3264.000	CHIX	14:56:08
233	3263.500	LSE	14:56:06
233	3263.500	LSE	14:56:06
107	3263.500	LSE	14:56:06
90	3263.000	CHIX	14:55:36
645	3262.000	LSE	14:55:26
112	3261.500	BATE	14:54:51
99	3262.000	CHIX	14:54:51
48	3262.000	CHIX	14:54:51
84	3262.000	CHIX	14:54:51
376	3262.000	LSE	14:54:51
265	3262.000	LSE	14:54:51
122	3262.000	BATE	14:54:51
3	3262.500	BATE	14:54:50
635	3262.500	LSE	14:54:41
69	3263.000	CHIX	14:54:32
21	3263.000	CHIX	14:54:32
14	3263.000	CHIX	14:54:29
4	3262.500	CHIX	14:54:10
578	3262.000	LSE	14:54:10
84	3262.500	CHIX	14:54:05
98	3263.000	CHIX	14:53:59
93	3263.000	CHIX	14:53:59
681	3262.000	LSE	14:53:22
89	3262.000	BATE	14:53:00
11	3262.000	BATE	14:53:00
680	3262.000	LSE	14:52:36
95	3262.500	CHIX	14:52:34
113	3262.500	BATE	14:52:32
315	3263.000	LSE	14:52:32
380	3263.000	LSE	14:52:32
24	3263.500	CHIX	14:52:32
102	3263.500	BATE	14:52:32
634	3263.500	LSE	14:52:32
72	3263.500	CHIX	14:52:32
112	3263.500	BATE	14:52:32
117	3264.000	BATE	14:52:20
95	3264.000	CHIX	14:51:57
75	3264.000	CHIX	14:51:57
133	3262.500	CHIX	14:51:19
68	3262.500	CHIX	14:51:19
74	3262.000	LSE	14:51:03
55	3262.000	LSE	14:51:03
141	3262.000	LSE	14:51:03
380	3262.000	LSE	14:51:03
648	3262.000	LSE	14:51:03
162	3262.500	CHIX	14:50:38
4	3262.500	CHIX	14:50:38
623	3262.000	LSE	14:50:38
610	3262.000	LSE	14:50:19
116	3262.000	BATE	14:50:19
86	3262.500	CHIX	14:50:10
124	3262.500	CHIX	14:50:10
38	3263.500	CHIX	14:50:08
84	3263.500	CHIX	14:50:08
89	3263.500	CHIX	14:50:08
13	3263.500	CHIX	14:50:08
210	3263.000	LSE	14:50:00
345	3263.000	LSE	14:50:00
287	3263.000	LSE	14:50:00
84	3263.000	CHIX	14:49:30
19	3263.000	LSE	14:49:27
322	3263.000	LSE	14:49:27
123	3263.000	LSE	14:49:08
446	3263.000	LSE	14:49:08
250	3263.000	LSE	14:49:08
154	3263.000	LSE	14:49:08
100	3263.000	BATE	14:49:08
7	3263.000	BATE	14:49:08
136	3263.000	BATE	14:49:08
7	3263.000	BATE	14:49:08
18	3263.500	BATE	14:49:08
100	3263.500	BATE	14:49:08
314	3263.000	LSE	14:49:08
211	3263.000	LSE	14:49:08
140	3263.000	LSE	14:49:08
405	3263.000	LSE	14:49:08
120	3263.000	BATE	14:49:08
141	3263.000	BATE	14:49:08
309	3263.500	CHIX	14:49:05
128	3262.500	CHIX	14:48:21
13	3262.500	CHIX	14:48:21
298	3262.000	CHIX	14:47:49
690	3262.000	LSE	14:47:46
72	3262.000	CHIX	14:46:50
22	3262.000	CHIX	14:46:50
104	3261.500	BATE	14:46:50
97	3262.000	CHIX	14:46:50
122	3262.000	BATE	14:46:50
817	3262.000	LSE	14:46:50
88	3262.000	CHIX	14:46:50
250	3262.500	LSE	14:46:50
146	3262.500	LSE	14:46:50
82	3262.500	LSE	14:46:47
115	3262.500	LSE	14:46:44
251	3262.000	LSE	14:46:14
352	3262.000	LSE	14:46:14
225	3262.500	LSE	14:46:12
250	3262.500	LSE	14:46:12
93	3262.500	CHIX	14:46:12
84	3262.500	CHIX	14:46:12
89	3262.500	CHIX	14:45:52
50	3262.500	CHIX	14:45:52
35	3262.500	CHIX	14:45:38
141	3262.500	LSE	14:45:27
5	3262.500	CHIX	14:45:27
18	3262.500	CHIX	14:45:27
63	3261.500	LSE	14:44:31
409	3261.500	LSE	14:44:31
154	3261.500	LSE	14:44:31
50	3261.500	LSE	14:44:31
71	3264.000	CHIX	14:44:21
18	3264.000	CHIX	14:44:21
95	3264.500	BATE	14:44:20
23	3264.500	BATE	14:44:20
11	3265.000	CHIX	14:44:15
103	3265.000	CHIX	14:44:15
636	3265.000	LSE	14:44:15
20	3265.000	CHIX	14:44:15
58	3265.500	CHIX	14:44:14
120	3265.500	BATE	14:44:14
36	3265.500	CHIX	14:44:14
40	3265.500	BATE	14:44:14
67	3265.500	CHIX	14:44:14
44	3265.500	CHIX	14:44:14
467	3265.500	LSE	14:44:13
140	3265.500	LSE	14:44:13
15	3265.500	CHIX	14:44:13
145	3265.500	CHIX	14:44:13
51	3265.500	BATE	14:44:08
14	3265.500	BATE	14:44:08
123	3266.000	BATE	14:43:32
154	3266.500	LSE	14:43:32
310	3266.500	LSE	14:43:32
187	3266.500	LSE	14:43:32
201	3266.500	LSE	14:43:32
449	3266.500	LSE	14:43:27
94	3267.000	CHIX	14:43:22
101	3267.000	CHIX	14:43:22
38	3267.500	BATE	14:43:00
53	3267.500	BATE	14:43:00
35	3267.500	BATE	14:43:00
647	3268.000	LSE	14:42:52
118	3268.500	CHIX	14:42:35
94	3268.500	CHIX	14:42:35
86	3268.500	BATE	14:42:35
103	3268.500	BATE	14:42:35
14	3268.500	BATE	14:42:35
452	3269.000	LSE	14:42:35
154	3269.000	LSE	14:42:35
226	3269.000	LSE	14:42:35
256	3269.500	LSE	14:42:23
14	3269.500	CHIX	14:42:23
119	3269.500	CHIX	14:42:23
122	3269.000	BATE	14:42:07
407	3269.000	LSE	14:42:07
397	3270.000	LSE	14:42:05
250	3270.000	LSE	14:42:05
154	3270.000	LSE	14:42:05
314	3269.500	LSE	14:42:05
288	3269.500	LSE	14:42:05
665	3269.500	LSE	14:42:05
374	3270.000	CHIX	14:41:54
250	3270.500	LSE	14:41:53
285	3270.500	LSE	14:41:53
154	3270.500	LSE	14:41:53
303	3270.000	LSE	14:41:36
98	3268.500	CHIX	14:41:09
605	3268.000	LSE	14:41:05
7	3262.000	CHIX	14:40:13
75	3262.000	CHIX	14:40:13
40	3262.000	CHIX	14:40:13
50	3262.000	CHIX	14:40:13
300	3263.000	LSE	14:40:13
150	3263.000	LSE	14:40:13
91	3263.000	LSE	14:40:13
20	3263.000	LSE	14:40:09
54	3263.500	BATE	14:40:05
61	3263.500	BATE	14:40:05
39	3263.500	BATE	14:40:05
76	3263.500	BATE	14:40:05
637	3263.500	LSE	14:40:04
82	3263.500	CHIX	14:40:04
65	3264.500	CHIX	14:39:45
25	3264.500	CHIX	14:39:45
8	3263.500	BATE	14:39:19
83	3263.500	BATE	14:39:19
23	3263.500	BATE	14:39:19
8	3263.500	BATE	14:39:19
100	3264.500	CHIX	14:39:18
127	3264.500	CHIX	14:39:18
25	3264.500	CHIX	14:39:18
509	3264.500	LSE	14:39:18
84	3264.500	LSE	14:39:18
620	3265.500	LSE	14:38:58
79	3266.500	LSE	14:38:47
505	3266.500	LSE	14:38:47
98	3266.500	CHIX	14:38:47
91	3267.500	CHIX	14:38:33
106	3268.000	BATE	14:38:30
82	3268.000	CHIX	14:38:26
325	3268.500	LSE	14:38:25
243	3268.500	LSE	14:38:25
72	3268.500	BATE	14:38:25
50	3268.500	BATE	14:38:25
100	3268.500	BATE	14:38:25
78	3268.500	LSE	14:38:25
554	3269.500	LSE	14:38:24
78	3269.500	LSE	14:38:24
250	3269.000	LSE	14:38:03
66	3269.000	LSE	14:38:03
259	3269.000	LSE	14:38:03
98	3269.000	CHIX	14:38:03
84	3269.000	CHIX	14:38:03
66	3270.000	BATE	14:37:56
56	3270.000	BATE	14:37:56
104	3270.000	BATE	14:37:56
189	3270.500	CHIX	14:37:48
603	3270.000	LSE	14:37:47
280	3270.500	LSE	14:37:45
400	3270.500	LSE	14:37:45
237	3270.500	LSE	14:37:45
440	3270.500	LSE	14:37:45
25	3271.000	CHIX	14:37:41
96	3271.000	CHIX	14:37:41
399	3268.500	LSE	14:37:10
111	3268.500	LSE	14:37:10
111	3268.500	BATE	14:37:10
178	3268.500	LSE	14:37:02
57	3269.000	CHIX	14:37:00
115	3269.000	CHIX	14:37:00
97	3269.000	CHIX	14:37:00
690	3269.000	LSE	14:36:54
184	3269.000	CHIX	14:36:43
680	3268.500	LSE	14:36:40
91	3268.500	BATE	14:36:40
19	3268.500	BATE	14:36:40
132	3268.500	BATE	14:36:40
250	3269.000	LSE	14:36:40
154	3269.000	LSE	14:36:40
1045	3269.000	LSE	14:36:40
75	3269.000	CHIX	14:36:16
217	3268.000	LSE	14:36:12
621	3268.500	LSE	14:36:11
94	3269.000	CHIX	14:36:11
5	3269.000	CHIX	14:36:10
6	3269.000	CHIX	14:36:10
215	3269.000	CHIX	14:35:41
1057	3269.000	LSE	14:35:41
163	3268.500	BATE	14:35:41
92	3269.000	CHIX	14:35:41
396	3269.000	CHIX	14:35:11
92	3269.000	CHIX	14:35:11
154	3267.000	LSE	14:34:33
86	3267.000	LSE	14:34:33
60	3267.000	LSE	14:34:33
498	3267.000	LSE	14:34:33
160	3265.500	LSE	14:34:13
149	3265.500	LSE	14:34:13
332	3265.500	LSE	14:34:13
100	3265.500	BATE	14:34:13
114	3266.000	BATE	14:34:13
122	3266.000	BATE	14:34:13
109	3266.000	BATE	14:34:13
85	3266.000	CHIX	14:34:13
92	3266.000	CHIX	14:34:13
257	3266.500	LSE	14:34:12
248	3266.500	LSE	14:34:12
265	3266.500	LSE	14:34:12
488	3267.000	LSE	14:34:06
159	3267.000	LSE	14:34:06
94	3267.500	CHIX	14:33:52
249	3267.500	LSE	14:33:52
400	3267.500	LSE	14:33:52
36	3267.500	LSE	14:33:52
110	3268.000	CHIX	14:33:46
97	3268.000	CHIX	14:33:46
3	3267.500	CHIX	14:33:28
77	3267.500	CHIX	14:33:28
615	3267.500	LSE	14:33:27
637	3267.500	LSE	14:33:27
222	3268.500	LSE	14:33:27
154	3268.500	LSE	14:33:27
231	3268.500	LSE	14:33:27
19	3268.500	LSE	14:33:27
86	3263.500	CHIX	14:32:45
140	3263.500	CHIX	14:32:45
108	3263.500	CHIX	14:32:45
120	3264.500	BATE	14:32:28
101	3264.500	BATE	14:32:28
643	3264.500	LSE	14:32:28
47	3264.500	LSE	14:32:28
121	3264.500	LSE	14:32:28
198	3264.500	CHIX	14:32:28
134	3264.500	BATE	14:32:28
298	3264.500	LSE	14:32:27
223	3264.500	LSE	14:32:27
119	3265.000	BATE	14:32:26
630	3265.500	LSE	14:32:26
98	3265.500	CHIX	14:32:26
93	3265.500	CHIX	14:32:00
597	3265.000	LSE	14:32:00
579	3266.000	LSE	14:31:59
116	3266.000	BATE	14:31:59
264	3266.500	LSE	14:31:57
111	3266.500	BATE	14:31:38
454	3266.500	LSE	14:31:38
146	3266.500	LSE	14:31:38
327	3266.500	BATE	14:31:38
29	3267.000	CHIX	14:31:37
29	3267.000	CHIX	14:31:37
30	3267.000	CHIX	14:31:37
30	3267.000	CHIX	14:31:37
56	3267.000	CHIX	14:31:37
30	3267.000	CHIX	14:31:37
30	3267.000	CHIX	14:31:37
30	3267.000	CHIX	14:31:37
30	3267.000	CHIX	14:31:37
30	3267.000	CHIX	14:31:37
29	3267.000	CHIX	14:31:37
48	3267.000	CHIX	14:31:37
99	3267.000	CHIX	14:31:37
86	3267.500	LSE	14:31:21
250	3267.500	LSE	14:31:21
329	3267.500	LSE	14:31:21
104	3267.500	LSE	14:31:21
588	3267.500	LSE	14:31:21
55	3268.000	LSE	14:31:20
154	3268.000	LSE	14:31:20
274	3268.000	LSE	14:31:20
16	3268.000	LSE	14:31:20
154	3268.000	LSE	14:31:20
220	3268.000	LSE	14:31:20
123	3268.000	CHIX	14:31:20
81	3265.000	CHIX	14:31:01
775	3266.000	LSE	14:31:01
151	3266.000	CHIX	14:31:01
111	3263.000	BATE	14:30:32
109	3263.500	BATE	14:30:32
634	3264.000	LSE	14:30:32
106	3264.000	CHIX	14:30:32
110	3264.500	CHIX	14:30:32
104	3266.000	BATE	14:30:22
722	3266.500	LSE	14:30:22
163	3267.500	LSE	14:30:21
484	3267.500	LSE	14:30:21
605	3268.000	LSE	14:30:20
628	3268.000	LSE	14:30:20
894	3267.500	LSE	14:30:08
183	3258.000	CHIX	14:29:33
569	3258.000	LSE	14:29:33
101	3258.000	CHIX	14:29:33
94	3258.500	CHIX	14:29:04
290	3257.000	LSE	14:28:00
27	3257.000	LSE	14:28:00
45	3257.000	LSE	14:28:00
200	3257.000	LSE	14:28:00
720	3257.000	LSE	14:28:00
80	3257.000	CHIX	14:28:00
140	3257.000	CHIX	14:28:00
117	3257.000	BATE	14:28:00
92	3257.500	CHIX	14:27:55
107	3257.500	BATE	14:27:55
199	3257.500	BATE	14:27:55
289	3257.500	LSE	14:27:30
37	3257.500	CHIX	14:27:30
220	3257.500	LSE	14:27:30
100	3257.500	CHIX	14:27:30
154	3257.500	LSE	14:27:30
200	3257.500	LSE	14:27:30
91	3257.500	CHIX	14:27:30
780	3257.500	LSE	14:27:30
97	3257.500	CHIX	14:27:30
100	3257.500	LSE	14:27:30
71	3256.500	CHIX	14:25:14
19	3256.500	CHIX	14:25:14
117	3256.500	CHIX	14:25:14
85	3256.500	CHIX	14:25:01
110	3255.500	BATE	14:23:38
264	3255.500	LSE	14:23:38
374	3255.500	LSE	14:23:38
213	3256.500	CHIX	14:23:36
11	3256.500	CHIX	14:23:36
109	3256.000	BATE	14:23:36
65	3256.000	CHIX	14:23:35
141	3256.500	LSE	14:23:35
440	3256.500	LSE	14:23:35
881	3256.500	LSE	14:23:35
50	3256.500	LSE	14:23:35
106	3256.500	BATE	14:23:35
117	3256.500	BATE	14:23:35
55	3257.000	CHIX	14:23:34
27	3257.000	CHIX	14:23:34
5	3257.000	CHIX	14:23:34
102	3257.000	CHIX	14:23:26
115	3256.000	CHIX	14:20:39
121	3256.500	BATE	14:20:20
87	3257.000	CHIX	14:20:20
81	3257.000	CHIX	14:20:20
21	3257.000	LSE	14:20:20
617	3257.000	LSE	14:20:20
90	3256.000	CHIX	14:18:24
665	3256.000	LSE	14:18:24
250	3256.000	LSE	14:17:37
257	3256.000	LSE	14:17:37
558	3257.000	LSE	14:17:36
115	3257.000	BATE	14:17:36
99	3257.000	CHIX	14:17:36
99	3257.000	CHIX	14:17:36
78	3258.000	CHIX	14:16:06
20	3258.000	CHIX	14:16:06
668	3258.000	LSE	14:15:42
22	3257.000	BATE	14:15:14
27	3257.000	BATE	14:15:14
64	3257.000	BATE	14:15:14
98	3257.000	CHIX	14:15:14
93	3256.000	BATE	14:13:56
18	3256.000	BATE	14:13:56
98	3256.000	CHIX	14:13:56
9	3256.000	BATE	14:13:56
99	3256.000	CHIX	14:13:56
687	3256.500	LSE	14:13:56
353	3256.500	LSE	14:13:56
10	3256.500	LSE	14:13:56
250	3256.500	LSE	14:13:56
154	3256.500	LSE	14:13:56
500	3256.500	LSE	14:13:56
101	3256.500	BATE	14:13:56
80	3256.500	CHIX	14:13:56
190	3256.500	LSE	14:13:56
690	3256.500	LSE	14:13:56
115	3256.500	BATE	14:13:04
82	3256.500	CHIX	14:12:49
98	3256.000	CHIX	14:11:47
13	3256.500	CHIX	14:11:10
17	3256.500	CHIX	14:11:09
25	3256.500	CHIX	14:11:07
61	3256.500	CHIX	14:11:06
25	3256.500	CHIX	14:11:06
6	3256.500	CHIX	14:11:04
811	3256.000	LSE	14:10:04
96	3256.000	CHIX	14:10:04
145	3256.000	CHIX	14:10:04
77	3256.000	BATE	14:10:04
28	3256.000	BATE	14:10:04
2	3255.500	CHIX	14:07:24
98	3255.000	CHIX	14:07:17
89	3255.000	CHIX	14:06:04
83	3255.000	CHIX	14:06:04
103	3255.000	BATE	14:06:04
589	3255.000	LSE	14:06:04
30	3256.000	CHIX	14:04:13
15	3256.500	LSE	14:04:12
119	3256.000	BATE	14:04:12
621	3256.500	LSE	14:04:12
88	3256.500	CHIX	14:04:12
621	3256.500	LSE	14:04:12
95	3256.500	CHIX	14:04:12
108	3256.500	BATE	14:03:44
94	3257.000	CHIX	14:03:44
99	3257.000	CHIX	14:03:44
678	3255.000	LSE	14:01:04
84	3255.000	CHIX	14:01:04
655	3255.000	LSE	14:01:04
121	3255.000	BATE	14:01:04
89	3255.000	CHIX	14:01:04
672	3258.000	LSE	13:58:44
112	3258.000	CHIX	13:58:44
122	3258.000	BATE	13:58:44
40	3258.500	CHIX	13:58:44
98	3258.000	CHIX	13:58:44
349	3258.500	LSE	13:58:02
234	3258.500	LSE	13:58:02
96	3259.500	CHIX	13:57:22
107	3259.500	BATE	13:57:22
637	3260.500	LSE	13:57:19
156	3260.500	CHIX	13:57:19
165	3260.500	BATE	13:57:19
663	3261.000	LSE	13:57:19
16	3261.000	LSE	13:57:19
135	3261.000	CHIX	13:57:19
633	3259.000	LSE	13:55:50
118	3259.000	BATE	13:55:50
122	3259.000	BATE	13:55:50
21	3259.500	CHIX	13:54:33
90	3259.500	CHIX	13:54:33
691	3259.500	LSE	13:54:33
68	3260.500	CHIX	13:53:51
4	3260.500	CHIX	13:53:51
24	3260.500	CHIX	13:53:51
89	3260.000	CHIX	13:53:51
99	3260.000	CHIX	13:53:51
105	3260.000	BATE	13:51:24
113	3260.000	BATE	13:51:24
98	3260.000	CHIX	13:51:24
112	3261.000	LSE	13:51:09
455	3261.000	LSE	13:51:09
118	3261.000	LSE	13:51:09
154	3261.000	LSE	13:51:09
250	3261.000	LSE	13:51:09
378	3261.000	LSE	13:51:09
8	3260.500	LSE	13:51:09
442	3260.500	LSE	13:51:09
156	3260.500	LSE	13:51:09
92	3260.500	CHIX	13:51:09
107	3260.500	CHIX	13:51:09
93	3260.500	CHIX	13:51:09
117	3261.000	BATE	13:50:15
118	3260.500	LSE	13:48:18
489	3260.500	LSE	13:48:18
62	3260.000	CHIX	13:48:18
667	3260.500	LSE	13:48:18
85	3260.500	CHIX	13:48:01
191	3260.500	CHIX	13:48:01
47	3260.500	CHIX	13:47:57
650	3259.000	LSE	13:45:56
105	3259.000	BATE	13:45:56
110	3259.000	BATE	13:45:56
203	3259.500	CHIX	13:45:56
691	3259.500	LSE	13:43:21
95	3260.000	CHIX	13:43:21
95	3259.500	CHIX	13:43:21
101	3259.500	CHIX	13:43:21
91	3259.500	CHIX	13:43:00
113	3259.000	BATE	13:43:00
694	3259.000	LSE	13:43:00
20	3255.500	CHIX	13:39:44
462	3255.000	LSE	13:39:25
153	3255.000	LSE	13:39:22
81	3256.000	CHIX	13:39:17
118	3257.000	CHIX	13:38:40
79	3258.000	LSE	13:38:37
280	3258.000	LSE	13:38:37
277	3258.000	LSE	13:38:37
109	3257.500	BATE	13:38:37
104	3258.500	BATE	13:37:39
105	3259.000	BATE	13:37:39
86	3259.000	CHIX	13:37:39
102	3259.000	BATE	13:37:39
573	3259.500	LSE	13:37:39
100	3259.000	CHIX	13:37:11
80	3259.000	CHIX	13:37:11
138	3256.000	LSE	13:35:10
531	3256.000	LSE	13:35:10
92	3256.500	LSE	13:35:09
540	3256.500	LSE	13:35:09
665	3256.500	LSE	13:35:09
755	3256.500	LSE	13:35:09
191	3256.500	BATE	13:35:09
117	3257.000	CHIX	13:35:00
130	3257.000	CHIX	13:35:00
154	3257.000	BATE	13:35:00
1	3257.000	LSE	13:34:45
5	3257.000	LSE	13:34:45
96	3257.000	LSE	13:34:45
66	3257.000	LSE	13:34:45
64	3257.000	CHIX	13:34:45
24	3257.000	CHIX	13:34:45
1	3257.000	LSE	13:34:45
236	3257.000	LSE	13:34:45
6	3257.000	CHIX	13:34:45
154	3257.000	LSE	13:34:45
7	3257.000	LSE	13:34:45
95	3256.000	CHIX	13:33:30
940	3256.000	LSE	13:33:30
1	3256.500	CHIX	13:33:24
7	3256.500	CHIX	13:33:24
4	3256.000	LSE	13:32:56
7	3256.000	LSE	13:32:56
7	3256.000	LSE	13:32:56
7	3256.000	LSE	13:32:56
250	3256.000	LSE	13:32:56
514	3256.000	LSE	13:32:56
6	3256.000	CHIX	13:32:54
160	3256.000	CHIX	13:32:41
97	3256.000	CHIX	13:32:41
15	3254.000	BATE	13:30:01
182	3254.500	LSE	13:30:00
154	3254.500	LSE	13:30:00
75	3254.000	LSE	13:30:00
154	3254.000	LSE	13:30:00
83	3254.000	CHIX	13:30:00
122	3254.500	BATE	13:30:00
88	3254.500	CHIX	13:30:00
450	3255.000	LSE	13:29:37
111	3255.000	LSE	13:29:37
7	3255.000	LSE	13:29:14
174	3255.000	LSE	13:29:14
623	3255.000	LSE	13:29:14
93	3255.000	CHIX	13:29:14
23	3255.000	CHIX	13:27:05
78	3255.000	CHIX	13:27:05
76	3255.000	LSE	13:26:36
309	3255.000	LSE	13:26:36
250	3255.000	LSE	13:26:36
119	3255.000	BATE	13:26:36
111	3255.000	CHIX	13:26:36
87	3255.000	CHIX	13:26:36
89	3255.000	CHIX	13:26:36
694	3255.000	LSE	13:26:36
100	3255.000	BATE	13:26:36
101	3255.000	CHIX	13:24:38
528	3254.500	LSE	13:22:48
108	3254.500	LSE	13:22:48
73	3254.500	BATE	13:22:48
86	3254.500	CHIX	13:22:48
32	3254.500	BATE	13:22:35
669	3255.000	LSE	13:20:53
625	3256.000	LSE	13:20:31
60	3256.500	BATE	13:20:27
100	3256.500	BATE	13:20:27
105	3256.500	CHIX	13:20:24
60	3257.000	CHIX	13:20:24
71	3257.000	CHIX	13:20:24
33	3257.000	CHIX	13:20:24
42	3257.000	CHIX	13:20:24
86	3257.000	CHIX	13:20:24
250	3257.000	LSE	13:18:03
104	3257.000	LSE	13:18:03
154	3257.000	LSE	13:18:03
316	3257.000	LSE	13:18:03
6	3257.000	CHIX	13:17:54
80	3257.000	CHIX	13:17:54
89	3257.000	CHIX	13:17:54
118	3256.500	BATE	13:14:50
99	3257.000	CHIX	13:14:13
109	3257.000	BATE	13:14:13
629	3257.000	LSE	13:14:13
103	3257.000	BATE	13:14:13
92	3257.500	CHIX	13:13:20
659	3257.500	LSE	13:12:22
96	3257.500	CHIX	13:12:22
86	3257.500	CHIX	13:12:22
91	3257.000	CHIX	13:09:03
599	3257.000	LSE	13:09:03
88	3257.000	CHIX	13:09:03
103	3257.000	BATE	13:09:03
107	3257.500	BATE	13:08:37
89	3257.500	CHIX	13:08:37
684	3257.500	LSE	13:08:37
91	3256.500	CHIX	13:05:39
574	3256.000	LSE	13:05:39
81	3256.000	CHIX	13:05:39
58	3256.000	BATE	13:05:39
86	3256.000	CHIX	13:05:39
47	3256.000	BATE	13:05:39
8	3256.000	BATE	13:05:39
107	3256.000	CHIX	13:04:07
572	3256.500	LSE	13:04:07
647	3257.000	LSE	13:04:07
86	3257.000	CHIX	13:04:07
71	3255.000	CHIX	13:02:43
613	3254.500	LSE	13:00:53
115	3255.000	CHIX	13:00:53
113	3255.000	BATE	13:00:53
625	3255.500	LSE	13:00:53
114	3256.000	BATE	13:00:53
103	3256.000	CHIX	13:00:53
95	3254.000	CHIX	12:58:16
648	3254.000	LSE	12:58:16
84	3254.000	CHIX	12:58:16
121	3251.500	BATE	12:56:07
102	3252.000	BATE	12:55:28
85	3252.500	CHIX	12:55:28
556	3252.500	LSE	12:55:28
8	3252.500	CHIX	12:55:28
38	3252.500	CHIX	12:54:43
44	3252.500	CHIX	12:54:32
599	3253.000	LSE	12:54:22
113	3253.000	BATE	12:54:22
105	3253.000	CHIX	12:54:22
90	3253.500	CHIX	12:54:18
651	3253.500	LSE	12:54:18
80	3253.500	CHIX	12:54:18
80	3253.500	CHIX	12:53:24
87	3253.000	CHIX	12:52:33
493	3250.000	LSE	12:50:08
147	3250.000	LSE	12:49:18
89	3251.000	CHIX	12:48:50
654	3251.000	LSE	12:48:50
18	3252.000	BATE	12:48:31
89	3252.000	BATE	12:48:31
106	3251.500	BATE	12:48:31
648	3251.500	LSE	12:48:31
115	3251.500	BATE	12:48:31
96	3251.500	CHIX	12:48:31
86	3251.500	CHIX	12:48:31
98	3252.000	CHIX	12:47:44
101	3250.500	BATE	12:45:17
113	3251.000	CHIX	12:45:17
631	3251.000	LSE	12:45:17
95	3251.000	CHIX	12:45:17
693	3251.000	LSE	12:45:17
110	3251.000	BATE	12:45:17
48	3251.000	CHIX	12:45:17
36	3251.000	CHIX	12:43:09
83	3251.000	CHIX	12:42:50
585	3250.000	LSE	12:40:34
301	3250.000	LSE	12:40:34
94	3250.000	CHIX	12:40:34
328	3250.000	LSE	12:40:33
90	3250.500	CHIX	12:40:08
118	3250.500	BATE	12:40:08
569	3249.500	LSE	12:38:03
128	3250.000	CHIX	12:37:58
13	3250.000	CHIX	12:37:58
154	3250.000	LSE	12:37:58
569	3250.000	LSE	12:37:58
118	3250.000	LSE	12:37:58
460	3250.500	LSE	12:36:45
261	3250.500	LSE	12:36:45
82	3250.500	CHIX	12:36:45
118	3250.500	BATE	12:36:45
109	3251.500	BATE	12:36:19
102	3251.500	CHIX	12:36:19
116	3251.500	BATE	12:36:19
891	3251.500	LSE	12:36:19
39	3252.000	LSE	12:36:14
154	3252.000	LSE	12:36:10
452	3252.000	CHIX	12:36:10
650	3252.000	LSE	12:36:10
92	3250.500	LSE	12:35:13
39	3250.000	BATE	12:30:40
742	3250.000	LSE	12:30:40
79	3250.000	BATE	12:30:40
12	3250.000	BATE	12:30:40
102	3250.000	BATE	12:29:37
13	3250.000	CHIX	12:28:34
77	3250.000	CHIX	12:28:34
97	3250.000	CHIX	12:27:56
17	3250.000	CHIX	12:27:56
10	3250.000	CHIX	12:27:55
6	3249.000	LSE	12:27:40
34	3249.000	CHIX	12:26:18
59	3249.000	CHIX	12:26:18
116	3249.000	BATE	12:26:17
82	3249.000	CHIX	12:26:17
80	3249.000	CHIX	12:25:48
564	3249.500	LSE	12:24:02
503	3250.500	LSE	12:23:59
199	3250.500	BATE	12:23:59
119	3250.500	LSE	12:23:43
583	3251.000	LSE	12:23:41
93	3251.000	CHIX	12:23:41
80	3251.000	CHIX	12:23:41
5	3251.500	BATE	12:23:36
31	3251.500	BATE	12:23:36
92	3251.000	CHIX	12:23:32
78	3252.000	CHIX	12:21:57
95	3252.000	CHIX	12:21:57
82	3250.000	CHIX	12:18:53
128	3250.000	LSE	12:18:33
169	3250.000	LSE	12:18:33
41	3250.000	LSE	12:18:04
250	3250.000	LSE	12:17:58
109	3251.500	BATE	12:17:43
93	3251.500	CHIX	12:17:43
397	3252.000	LSE	12:16:47
252	3252.000	LSE	12:16:47
93	3252.000	CHIX	12:16:47
690	3251.500	LSE	12:15:29
601	3251.500	LSE	12:15:29
115	3251.500	BATE	12:15:29
88	3251.500	CHIX	12:15:29
99	3252.000	CHIX	12:13:54
122	3252.000	BATE	12:13:54
99	3252.000	CHIX	12:13:54
335	3252.000	LSE	12:13:54
257	3252.000	LSE	12:12:08
79	3252.500	BATE	12:12:04
100	3252.500	BATE	12:12:04
648	3252.500	LSE	12:12:04
86	3252.500	CHIX	12:12:04
95	3253.000	CHIX	12:12:04
154	3253.500	LSE	12:12:04
13	3253.500	LSE	12:12:04
13	3253.500	LSE	12:12:04
26	3253.500	LSE	12:11:54
26	3253.500	LSE	12:11:54
44	3252.500	CHIX	12:08:58
110	3252.500	CHIX	12:08:58
680	3252.000	LSE	12:08:57
93	3252.000	CHIX	12:08:57
4	3252.500	CHIX	12:08:39
569	3252.000	LSE	12:08:33
106	3252.000	BATE	12:08:33
109	3252.000	CHIX	12:08:33
832	3252.000	LSE	12:06:33
99	3252.500	CHIX	12:06:33
95	3252.500	CHIX	12:06:33
108	3252.500	BATE	12:06:33
119	3252.500	BATE	12:06:33
127	3252.500	LSE	12:06:33
294	3252.500	LSE	12:06:33
500	3252.500	LSE	12:06:33
49	3251.000	CHIX	12:04:46
5	3251.000	CHIX	12:04:46
96	3250.000	CHIX	12:03:09
17	3250.000	CHIX	12:03:09
464	3250.000	LSE	12:03:09
81	3250.000	CHIX	12:03:09
159	3250.500	CHIX	12:03:08
142	3250.000	LSE	12:03:03
109	3250.500	BATE	12:02:04
111	3250.500	BATE	12:02:04
105	3250.500	BATE	12:02:04
111	3251.000	LSE	12:02:02
638	3251.000	LSE	12:02:02
83	3251.000	CHIX	12:02:02
85	3251.000	CHIX	12:00:22
463	3251.000	LSE	12:00:00
161	3251.000	LSE	12:00:00
95	3251.000	CHIX	12:00:00
88	3251.500	CHIX	12:00:00
599	3250.000	LSE	11:58:09
94	3250.000	CHIX	11:58:09
106	3249.500	BATE	11:56:02
96	3250.000	CHIX	11:56:02
813	3250.000	LSE	11:56:02
159	3250.500	CHIX	11:54:59
13	3250.500	CHIX	11:54:59
89	3251.000	CHIX	11:54:54
100	3250.500	CHIX	11:54:54
100	3250.500	CHIX	11:54:54
1132	3251.000	LSE	11:54:54
110	3251.000	BATE	11:54:54
71	3251.000	BATE	11:54:54
71	3251.000	BATE	11:54:54
66	3250.500	BATE	11:54:54
44	3250.500	BATE	11:54:54
47	3251.500	CHIX	11:54:54
67	3249.500	CHIX	11:51:09
194	3249.500	CHIX	11:51:09
1	3249.000	CHIX	11:48:57
620	3247.500	LSE	11:47:48
96	3247.500	CHIX	11:47:48
123	3247.500	BATE	11:44:24
127	3247.500	LSE	11:44:24
498	3247.500	LSE	11:44:24
560	3248.500	LSE	11:43:04
100	3248.500	BATE	11:43:04
870	3249.000	LSE	11:42:29
214	3249.500	BATE	11:42:28
289	3250.500	CHIX	11:42:27
590	3250.000	LSE	11:42:27
88	3250.000	CHIX	11:42:27
251	3250.000	CHIX	11:42:27
120	3250.000	BATE	11:42:27
704	3250.500	LSE	11:42:27
161	3248.500	LSE	11:39:08
50	3248.500	LSE	11:39:08
154	3248.500	LSE	11:39:07
191	3248.500	LSE	11:39:07
415	3248.500	LSE	11:39:07
209	3248.500	CHIX	11:39:07
4	3246.500	LSE	11:37:55
130	3246.500	LSE	11:37:55
95	3246.500	CHIX	11:36:55
4	3247.000	CHIX	11:36:54
95	3243.000	CHIX	11:33:23
108	3243.000	BATE	11:33:23
526	3243.500	LSE	11:33:23
119	3243.500	LSE	11:33:23
55	3243.500	BATE	11:33:23
67	3243.500	BATE	11:33:23
101	3244.500	CHIX	11:33:23
23	3243.500	CHIX	11:30:44
18	3243.500	CHIX	11:30:44
115	3243.500	CHIX	11:30:44
3	3243.500	CHIX	11:30:44
27	3243.500	CHIX	11:30:44
27	3243.500	CHIX	11:30:44
129	3243.500	CHIX	11:30:44
116	3243.000	LSE	11:30:25
468	3243.000	LSE	11:30:25
43	3243.500	CHIX	11:29:34
49	3243.500	CHIX	11:29:34
154	3243.500	LSE	11:29:25
566	3243.500	LSE	11:29:25
111	3242.500	BATE	11:28:02
20	3242.500	BATE	11:25:49
80	3242.500	BATE	11:25:49
82	3243.000	CHIX	11:25:49
52	3243.500	CHIX	11:25:49
80	3243.500	CHIX	11:25:49
426	3243.500	LSE	11:25:49
141	3243.500	LSE	11:25:49
676	3244.000	LSE	11:25:49
2	3241.500	CHIX	11:24:09
670	3242.000	LSE	11:23:30
95	3242.000	CHIX	11:23:30
103	3242.000	BATE	11:23:03
184	3242.500	LSE	11:23:03
417	3242.500	LSE	11:23:03
99	3243.000	CHIX	11:22:49
48	3243.000	LSE	11:22:49
81	3243.000	CHIX	11:22:49
124	3243.000	BATE	11:22:49
231	3243.000	LSE	11:22:49
81	3243.000	CHIX	11:22:49
388	3243.000	LSE	11:22:49
98	3243.000	CHIX	11:19:00
74	3244.000	BATE	11:19:00
44	3244.000	BATE	11:19:00
684	3244.500	LSE	11:19:00
87	3244.500	CHIX	11:19:00
90	3245.500	CHIX	11:17:42
26	3245.500	BATE	11:17:42
86	3245.500	BATE	11:17:42
656	3245.500	LSE	11:17:42
94	3245.500	CHIX	11:17:42
123	3245.500	CHIX	11:17:42
587	3246.500	LSE	11:15:33
118	3244.500	BATE	11:14:16
87	3245.500	CHIX	11:14:16
564	3246.000	LSE	11:13:43
122	3246.500	BATE	11:13:43
22	3247.000	CHIX	11:12:08
100	3247.000	CHIX	11:12:08
100	3247.000	CHIX	11:12:08
135	3246.500	CHIX	11:12:08
176	3247.000	LSE	11:12:08
306	3247.000	LSE	11:12:08
154	3247.000	LSE	11:12:08
114	3247.000	BATE	11:12:08
366	3247.000	LSE	11:12:08
250	3247.000	LSE	11:12:08
97	3247.000	CHIX	11:12:08
98	3247.500	CHIX	11:10:19
211	3247.500	LSE	11:08:43
453	3247.500	LSE	11:08:43
104	3247.500	BATE	11:08:43
100	3247.500	CHIX	11:08:43
84	3247.500	CHIX	11:08:43
583	3248.500	LSE	11:06:47
35	3248.500	LSE	11:06:47
105	3248.500	BATE	11:06:47
91	3249.500	CHIX	11:06:15
110	3249.500	BATE	11:06:15
114	3249.500	BATE	11:06:15
632	3250.000	LSE	11:06:15
100	3250.000	CHIX	11:06:15
399	3250.500	LSE	11:05:44
87	3250.500	CHIX	11:05:44
234	3250.500	LSE	11:05:44
82	3247.500	CHIX	11:03:17
140	3248.500	LSE	11:03:17
154	3248.500	LSE	11:03:17
118	3248.500	LSE	11:03:17
250	3248.500	LSE	11:03:17
295	3248.500	LSE	11:03:17
83	3248.500	CHIX	11:03:17
267	3248.500	LSE	11:03:17
646	3248.500	LSE	11:03:17
30	3248.000	BATE	11:03:17
11	3248.000	BATE	11:03:17
74	3248.000	BATE	11:03:17
97	3248.500	CHIX	11:03:17
118	3248.500	LSE	11:00:03
6	3248.500	LSE	11:00:03
91	3249.000	CHIX	11:00:03
20	3249.000	CHIX	11:00:03
88	3249.000	CHIX	11:00:03
90	3249.500	CHIX	11:00:03
572	3249.500	LSE	11:00:03
85	3249.500	CHIX	11:00:03
649	3249.500	LSE	10:58:20
120	3249.500	BATE	10:58:20
96	3250.000	CHIX	10:57:22
68	3248.500	CHIX	10:54:55
12	3248.500	CHIX	10:54:55
682	3249.000	LSE	10:54:55
32	3249.000	BATE	10:54:52
87	3249.000	BATE	10:54:52
134	3249.500	CHIX	10:54:52
600	3250.000	LSE	10:54:52
124	3250.500	BATE	10:54:52
89	3250.500	CHIX	10:54:52
117	3250.500	LSE	10:53:53
502	3250.500	LSE	10:53:53
161	3251.000	CHIX	10:53:44
103	3249.000	CHIX	10:50:18
100	3249.500	BATE	10:50:17
17	3249.500	BATE	10:50:17
154	3249.500	LSE	10:50:17
260	3249.500	LSE	10:50:17
92	3249.500	BATE	10:50:17
703	3249.500	LSE	10:50:17
30	3250.000	CHIX	10:49:57
20	3250.000	CHIX	10:49:57
74	3250.000	CHIX	10:49:57
92	3250.000	CHIX	10:49:57
683	3250.000	LSE	10:49:57
51	3249.000	BATE	10:47:39
25	3249.000	CHIX	10:47:39
62	3249.500	CHIX	10:47:37
82	3249.500	CHIX	10:47:37
379	3248.500	LSE	10:44:20
252	3248.500	LSE	10:44:20
31	3248.500	LSE	10:44:20
73	3248.500	BATE	10:44:20
43	3248.500	BATE	10:44:20
61	3249.000	CHIX	10:44:20
73	3249.000	CHIX	10:44:20
13	3249.500	BATE	10:44:20
49	3249.500	CHIX	10:44:20
32	3249.500	CHIX	10:44:20
14	3249.500	BATE	10:44:20
109	3249.500	BATE	10:44:20
6	3249.500	BATE	10:44:20
589	3249.500	LSE	10:44:20
45	3249.500	BATE	10:44:20
52	3249.500	CHIX	10:44:20
55	3249.500	BATE	10:44:20
29	3249.500	CHIX	10:44:20
93	3250.000	CHIX	10:40:34
52	3250.000	CHIX	10:40:34
45	3250.000	CHIX	10:40:34
82	3250.000	LSE	10:40:34
135	3250.000	LSE	10:40:01
262	3250.000	LSE	10:40:01
103	3250.000	LSE	10:40:01
680	3250.500	LSE	10:40:01
39	3250.500	BATE	10:40:01
66	3250.500	BATE	10:40:01
80	3250.500	CHIX	10:40:01
77	3250.500	BATE	10:40:01
19	3250.500	BATE	10:40:01
32	3250.500	BATE	10:40:01
15	3250.500	BATE	10:40:01
127	3251.000	BATE	10:37:39
12	3252.000	CHIX	10:37:39
80	3252.000	CHIX	10:37:39
248	3252.500	LSE	10:37:39
154	3252.500	LSE	10:37:39
250	3252.500	LSE	10:37:39
118	3252.500	LSE	10:37:39
154	3252.500	LSE	10:37:39
134	3252.500	LSE	10:37:39
26	3252.500	LSE	10:37:39
250	3252.500	LSE	10:37:39
1070	3252.500	LSE	10:37:39
57	3250.500	LSE	10:37:04
9	3250.500	LSE	10:37:04
201	3250.500	LSE	10:37:04
110	3250.500	LSE	10:37:04
3	3250.500	CHIX	10:36:54
49	3250.500	CHIX	10:36:54
28	3250.500	CHIX	10:36:54
110	3250.500	CHIX	10:36:54
91	3250.500	CHIX	10:36:54
97	3249.500	CHIX	10:35:45
95	3248.000	CHIX	10:32:33
571	3248.500	LSE	10:32:33
556	3248.500	LSE	10:32:33
102	3248.500	BATE	10:32:33
102	3249.000	BATE	10:32:17
24	3249.000	CHIX	10:31:44
21	3249.000	CHIX	10:31:44
19	3249.000	CHIX	10:31:44
28	3249.000	CHIX	10:31:44
14	3249.000	CHIX	10:31:44
28	3249.000	CHIX	10:31:31
14	3249.000	CHIX	10:31:31
237	3249.000	CHIX	10:31:31
617	3247.500	LSE	10:28:09
89	3247.500	CHIX	10:28:09
100	3246.000	BATE	10:26:22
164	3247.500	LSE	10:26:22
292	3247.500	LSE	10:26:22
83	3247.500	CHIX	10:26:22
115	3247.500	LSE	10:26:07
81	3249.500	CHIX	10:25:09
102	3249.500	BATE	10:25:09
122	3249.500	BATE	10:25:09
32	3250.500	LSE	10:25:09
154	3250.500	LSE	10:25:09
250	3250.500	LSE	10:25:09
154	3250.000	LSE	10:25:09
99	3250.000	CHIX	10:25:09
567	3250.000	LSE	10:25:09
31	3250.500	CHIX	10:25:09
120	3250.500	CHIX	10:25:09
118	3249.500	BATE	10:21:42
85	3250.500	CHIX	10:21:42
22	3250.500	CHIX	10:21:42
65	3250.500	CHIX	10:20:29
83	3250.500	CHIX	10:20:29
80	3251.000	BATE	10:20:21
1	3251.000	BATE	10:20:21
103	3251.000	BATE	10:20:21
63	3251.500	BATE	10:20:21
10	3251.500	BATE	10:20:21
16	3251.500	BATE	10:20:21
32	3251.500	BATE	10:20:21
24	3251.500	BATE	10:20:21
19	3251.500	BATE	10:20:21
239	3251.500	LSE	10:20:21
441	3251.500	LSE	10:20:21
53	3252.000	LSE	10:20:20
191	3252.000	LSE	10:20:20
250	3252.000	LSE	10:20:20
154	3252.000	LSE	10:20:20
9	3252.000	LSE	10:20:20
711	3252.000	LSE	10:20:20
114	3252.000	CHIX	10:19:42
93	3252.500	CHIX	10:19:41
576	3252.500	LSE	10:19:41
246	3252.500	LSE	10:19:41
141	3250.000	LSE	10:18:02
498	3250.000	LSE	10:18:02
112	3252.000	CHIX	10:17:29
80	3252.000	CHIX	10:17:29
211	3252.000	LSE	10:17:29
399	3252.000	LSE	10:17:29
100	3252.500	CHIX	10:17:26
1130	3252.500	LSE	10:17:20
420	3249.000	LSE	10:16:21
18	3249.000	LSE	10:16:21
99	3249.000	CHIX	10:16:20
92	3249.500	CHIX	10:16:20
106	3250.500	BATE	10:13:56
208	3251.000	LSE	10:13:56
426	3251.000	LSE	10:13:56
412	3251.500	LSE	10:13:40
230	3251.500	LSE	10:13:40
89	3251.500	CHIX	10:13:40
601	3252.000	LSE	10:13:40
90	3252.000	CHIX	10:13:40
71	3252.000	BATE	10:13:40
95	3252.000	BATE	10:13:40
117	3252.500	BATE	10:13:40
231	3252.500	CHIX	10:13:40
20	3252.500	CHIX	10:13:40
79	3249.000	LSE	10:09:14
300	3249.000	LSE	10:09:14
290	3249.000	LSE	10:09:14
16	3249.000	CHIX	10:09:14
80	3249.000	CHIX	10:09:14
95	3248.500	CHIX	10:09:14
566	3249.000	LSE	10:09:14
33	3248.500	CHIX	10:08:02
124	3249.000	BATE	10:08:02
89	3249.000	CHIX	10:08:02
82	3249.500	CHIX	10:07:02
3	3249.500	CHIX	10:06:24
248	3250.000	LSE	10:06:24
434	3250.000	LSE	10:06:24
66	3250.000	CHIX	10:06:24
21	3250.000	CHIX	10:06:24
122	3250.500	BATE	10:06:13
657	3251.000	LSE	10:06:13
666	3251.500	LSE	10:06:12
37	3251.500	BATE	10:05:04
92	3251.500	CHIX	10:05:04
86	3251.500	CHIX	10:05:04
111	3251.500	BATE	10:05:04
92	3251.500	BATE	10:05:04
98	3252.000	CHIX	10:05:00
580	3252.000	LSE	10:05:00
11	3252.500	CHIX	10:05:00
188	3252.500	CHIX	10:04:39
641	3248.000	LSE	10:01:12
83	3247.000	CHIX	10:00:23
589	3247.000	LSE	10:00:23
22	3247.500	CHIX	10:00:08
677	3247.000	LSE	09:59:09
112	3249.500	BATE	09:59:09
92	3249.000	CHIX	09:59:09
45	3250.000	CHIX	09:59:03
35	3250.000	CHIX	09:59:03
88	3250.000	CHIX	09:58:02
91	3250.000	CHIX	09:58:02
101	3250.500	CHIX	09:57:40
123	3250.500	BATE	09:57:40
680	3251.000	LSE	09:57:39
640	3251.000	LSE	09:57:39
830	3251.000	LSE	09:57:39
78	3251.000	LSE	09:57:39
109	3247.000	LSE	09:55:00
84	3249.000	CHIX	09:54:28
122	3250.000	BATE	09:54:28
62	3250.000	LSE	09:54:08
454	3250.000	LSE	09:54:08
62	3250.000	LSE	09:54:08
100	3250.500	CHIX	09:53:45
18	3250.500	CHIX	09:53:45
28	3250.500	CHIX	09:53:39
3	3250.500	CHIX	09:53:22
92	3250.000	CHIX	09:52:18
657	3250.500	LSE	09:52:14
126	3250.500	BATE	09:52:14
109	3250.500	BATE	09:52:14
115	3250.500	BATE	09:52:14
357	3250.500	LSE	09:52:14
97	3251.000	CHIX	09:52:12
90	3251.000	CHIX	09:52:12
660	3251.000	LSE	09:50:59
48	3251.000	CHIX	09:50:20
127	3251.000	CHIX	09:50:20
1	3251.000	CHIX	09:50:20
274	3250.500	LSE	09:50:20
62	3251.000	CHIX	09:49:39
27	3251.000	CHIX	09:49:39
91	3252.000	CHIX	09:46:43
89	3252.500	CHIX	09:45:57
27	3252.500	CHIX	09:45:57
62	3253.000	BATE	09:45:57
256	3253.000	LSE	09:45:57
47	3253.000	BATE	09:45:57
250	3253.000	LSE	09:45:57
154	3253.000	LSE	09:45:57
668	3253.000	LSE	09:45:57
148	3253.000	BATE	09:45:57
98	3253.000	CHIX	09:45:57
54	3252.500	LSE	09:43:39
82	3252.500	CHIX	09:43:39
92	3252.500	CHIX	09:43:39
177	3253.500	LSE	09:42:32
255	3253.500	LSE	09:42:32
156	3253.500	LSE	09:41:36
133	3254.500	CHIX	09:41:36
3	3254.500	CHIX	09:41:36
615	3254.000	LSE	09:39:44
89	3254.500	CHIX	09:39:29
91	3254.500	BATE	09:39:29
17	3254.500	BATE	09:39:29
82	3255.000	CHIX	09:39:29
79	3255.000	CHIX	09:39:29
4	3255.000	CHIX	09:39:29
93	3255.500	BATE	09:39:28
15	3255.500	BATE	09:39:28
132	3256.500	LSE	09:37:36
533	3256.500	LSE	09:37:36
85	3257.500	CHIX	09:36:38
89	3257.500	CHIX	09:36:38
115	3257.000	BATE	09:35:16
122	3257.000	BATE	09:35:16
86	3257.500	CHIX	09:35:16
667	3257.500	LSE	09:35:16
22	3257.500	CHIX	09:35:16
72	3257.500	CHIX	09:35:16
96	3257.500	LSE	09:34:37
485	3257.500	LSE	09:34:37
44	3257.500	LSE	09:34:37
90	3257.500	CHIX	09:34:37
592	3258.000	LSE	09:33:13
100	3259.000	CHIX	09:32:35
30	3259.000	BATE	09:32:35
91	3259.000	BATE	09:32:35
99	3259.500	CHIX	09:32:31
97	3260.000	CHIX	09:32:03
3	3260.000	CHIX	09:32:03
82	3260.000	CHIX	09:32:03
604	3260.500	LSE	09:31:25
644	3261.000	LSE	09:31:17
241	3261.000	LSE	09:29:44
3	3259.000	BATE	09:29:19
118	3259.000	BATE	09:29:16
663	3260.000	LSE	09:29:13
92	3260.000	BATE	09:29:13
27	3260.000	BATE	09:29:13
30	3260.000	BATE	09:29:13
92	3260.000	BATE	09:29:13
27	3260.500	CHIX	09:28:52
53	3260.500	CHIX	09:28:52
32	3260.500	CHIX	09:28:51
89	3260.500	CHIX	09:28:51
2	3260.500	CHIX	09:28:51
136	3260.500	CHIX	09:28:51
230	3260.500	LSE	09:28:51
383	3260.500	LSE	09:28:51
114	3261.000	CHIX	09:28:01
535	3261.500	LSE	09:26:23
535	3261.500	LSE	09:26:23
535	3261.500	LSE	09:26:23
625	3261.000	LSE	09:25:21
97	3261.000	LSE	09:25:21
88	3261.000	CHIX	09:25:21
90	3261.000	CHIX	09:25:21
100	3261.500	BATE	09:25:20
11	3261.500	BATE	09:25:20
89	3261.500	BATE	09:25:20
838	3261.500	LSE	09:25:20
88	3262.000	CHIX	09:25:20
172	3261.000	CHIX	09:23:57
63	3258.500	LSE	09:22:19
248	3258.500	LSE	09:22:19
99	3258.500	BATE	09:22:19
317	3258.500	LSE	09:22:19
328	3258.500	LSE	09:22:19
25	3258.500	LSE	09:21:34
97	3258.000	CHIX	09:20:40
121	3258.500	BATE	09:20:39
567	3258.500	LSE	09:20:39
92	3258.500	CHIX	09:20:39
359	3260.000	LSE	09:19:40
358	3260.500	LSE	09:19:32
358	3260.500	LSE	09:19:32
154	3260.500	LSE	09:19:32
358	3260.500	LSE	09:19:32
140	3260.500	CHIX	09:19:32
206	3261.000	LSE	09:19:32
154	3261.000	LSE	09:19:32
179	3258.500	CHIX	09:19:06
37	3258.500	BATE	09:19:06
88	3258.500	BATE	09:19:06
33	3259.000	LSE	09:19:06
593	3259.000	LSE	09:19:06
250	3259.500	LSE	09:19:06
154	3259.500	LSE	09:19:06
381	3259.500	LSE	09:19:06
35	3259.500	LSE	09:19:06
85	3259.500	CHIX	09:19:03
13	3259.500	CHIX	09:18:02
165	3259.500	CHIX	09:18:02
581	3259.000	LSE	09:18:02
506	3259.000	LSE	09:18:02
3	3259.000	LSE	09:18:02
108	3259.000	BATE	09:18:02
122	3259.000	BATE	09:18:02
89	3259.000	LSE	09:17:34
48	3258.000	BATE	09:14:36
137	3259.500	CHIX	09:14:23
128	3259.500	CHIX	09:14:23
84	3259.000	LSE	09:14:15
552	3259.000	LSE	09:14:15
93	3259.500	CHIX	09:13:23
124	3259.500	BATE	09:13:23
7	3259.500	BATE	09:13:23
50	3259.500	CHIX	09:13:23
101	3259.500	BATE	09:13:23
234	3259.500	LSE	09:13:23
372	3259.500	LSE	09:13:23
23	3259.500	CHIX	09:13:04
24	3259.500	BATE	09:13:02
26	3259.500	CHIX	09:12:53
688	3260.000	LSE	09:11:56
100	3260.000	BATE	09:11:56
110	3260.000	BATE	09:11:56
742	3260.500	LSE	09:11:56
100	3260.500	CHIX	09:11:29
59	3261.000	BATE	09:11:22
308	3261.000	CHIX	09:11:22
18	3261.000	LSE	09:11:22
810	3261.000	LSE	09:11:22
24	3258.000	CHIX	09:08:23
114	3258.000	CHIX	09:08:23
97	3258.000	CHIX	09:08:23
604	3257.000	LSE	09:07:42
17	3257.000	LSE	09:07:42
287	3257.000	LSE	09:07:42
311	3257.000	LSE	09:07:42
123	3258.000	BATE	09:05:29
92	3258.000	CHIX	09:05:29
324	3259.000	LSE	09:05:29
154	3259.000	LSE	09:05:29
202	3259.000	LSE	09:05:29
250	3258.500	LSE	09:05:29
100	3258.500	CHIX	09:05:29
250	3259.000	LSE	09:05:29
31	3259.000	LSE	09:05:29
35	3258.500	CHIX	09:05:29
100	3258.500	CHIX	09:05:29
118	3258.500	LSE	09:05:29
154	3258.500	LSE	09:05:29
879	3259.000	LSE	09:05:29
75	3259.000	LSE	09:05:29
500	3259.000	LSE	09:05:29
26	3254.500	CHIX	09:04:07
108	3255.000	BATE	09:02:59
42	3255.000	BATE	09:02:59
17	3255.000	CHIX	09:02:58
35	3255.000	CHIX	09:02:58
37	3255.000	CHIX	09:02:58
748	3255.000	LSE	09:02:58
96	3255.000	CHIX	09:02:58
64	3255.000	BATE	09:02:58
38	3255.500	BATE	09:02:58
76	3255.500	BATE	09:02:58
158	3255.500	LSE	09:02:30
407	3255.500	LSE	09:02:30
93	3255.500	LSE	09:02:30
484	3255.500	LSE	09:02:30
6	3256.000	CHIX	09:02:17
1	3255.500	LSE	09:02:12
2	3255.500	LSE	09:02:12
154	3255.500	LSE	09:02:12
144	3255.500	LSE	09:02:12
50	3255.500	LSE	09:02:12
76	3255.000	CHIX	09:02:12
98	3255.000	CHIX	09:02:12
124	3255.500	BATE	09:01:50
38	3255.500	BATE	09:01:50
154	3256.000	LSE	09:01:05
2	3256.000	LSE	09:01:05
1	3256.000	LSE	09:01:05
123	3256.000	LSE	09:01:05
154	3256.000	LSE	09:01:05
104	3256.000	CHIX	09:00:51
48	3256.000	CHIX	09:00:51
110	3256.000	CHIX	09:00:51
100	3256.000	CHIX	08:59:51
14	3256.000	CHIX	08:59:51
85	3255.500	CHIX	08:56:42
6	3255.500	CHIX	08:56:42
27	3255.000	CHIX	08:56:04
64	3255.000	CHIX	08:56:04
579	3255.500	LSE	08:56:02
86	3256.000	CHIX	08:55:13
93	3256.000	CHIX	08:55:13
118	3256.000	BATE	08:55:13
636	3256.000	LSE	08:55:13
22	3256.500	LSE	08:53:39
250	3256.000	LSE	08:53:39
50	3256.000	LSE	08:53:39
250	3256.500	LSE	08:53:39
8	3256.500	LSE	08:53:39
82	3256.000	CHIX	08:53:39
649	3256.500	LSE	08:53:39
94	3256.000	CHIX	08:53:39
120	3257.000	BATE	08:53:24
87	3257.000	CHIX	08:53:24
246	3257.500	LSE	08:52:51
403	3257.500	LSE	08:52:51
56	3257.500	LSE	08:52:51
75	3257.500	LSE	08:52:51
500	3257.500	LSE	08:52:51
42	3258.000	BATE	08:52:43
99	3258.000	BATE	08:52:43
157	3258.000	CHIX	08:52:43
14	3258.000	BATE	08:52:43
138	3258.000	BATE	08:52:43
115	3258.000	CHIX	08:52:43
39	3258.000	BATE	08:52:43
309	3258.500	CHIX	08:51:20
582	3258.500	LSE	08:50:46
2	3255.500	CHIX	08:49:38
141	3255.500	LSE	08:49:15
500	3255.500	LSE	08:49:15
113	3253.500	CHIX	08:48:38
95	3254.000	CHIX	08:48:24
1	3254.000	CHIX	08:48:13
1	3254.000	CHIX	08:48:13
102	3253.000	BATE	08:47:48
110	3253.500	BATE	08:47:29
214	3253.500	LSE	08:47:29
194	3253.500	LSE	08:47:29
154	3253.500	LSE	08:47:29
585	3253.500	LSE	08:47:29
99	3253.000	CHIX	08:45:17
96	3253.000	CHIX	08:45:17
50	3253.500	BATE	08:45:13
84	3253.500	BATE	08:45:13
416	3253.500	LSE	08:45:13
201	3253.500	LSE	08:45:13
58	3254.000	CHIX	08:44:54
22	3254.000	CHIX	08:44:54
116	3254.500	BATE	08:44:49
96	3255.000	CHIX	08:44:02
44	3255.000	CHIX	08:44:02
677	3255.000	LSE	08:44:02
47	3255.000	CHIX	08:43:55
257	3254.500	LSE	08:43:22
302	3254.500	LSE	08:43:22
68	3255.000	CHIX	08:43:18
12	3255.000	CHIX	08:43:18
597	3255.000	LSE	08:42:43
120	3254.500	BATE	08:42:43
86	3255.000	CHIX	08:42:43
84	3255.000	CHIX	08:42:43
88	3255.500	CHIX	08:42:07
38	3256.000	LSE	08:42:07
615	3256.000	LSE	08:42:07
88	3252.500	CHIX	08:40:02
26	3253.000	BATE	08:39:43
17	3253.000	BATE	08:39:43
99	3253.000	CHIX	08:39:43
93	3253.500	BATE	08:39:43
19	3253.500	BATE	08:39:43
81	3254.000	LSE	08:39:34
500	3254.000	LSE	08:39:34
100	3254.500	CHIX	08:38:33
91	3254.500	CHIX	08:38:33
111	3254.500	BATE	08:38:33
616	3255.000	LSE	08:38:31
104	3255.000	BATE	08:37:47
99	3255.000	CHIX	08:37:47
292	3255.500	LSE	08:37:17
277	3255.500	LSE	08:37:17
18	3254.000	CHIX	08:36:28
22	3254.000	CHIX	08:36:26
18	3254.000	CHIX	08:36:24
81	3255.000	CHIX	08:36:16
8	3255.000	CHIX	08:36:15
51	3255.000	BATE	08:35:46
28	3255.000	CHIX	08:35:40
100	3255.000	CHIX	08:35:40
66	3255.000	BATE	08:35:40
598	3255.000	LSE	08:35:40
124	3255.000	BATE	08:35:40
115	3255.000	CHIX	08:35:40
462	3255.000	LSE	08:35:40
133	3255.000	LSE	08:35:40
565	3255.000	LSE	08:34:55
97	3255.000	CHIX	08:34:55
94	3254.500	CHIX	08:34:30
8	3254.500	CHIX	08:34:28
19	3254.500	CHIX	08:34:28
118	3252.000	LSE	08:32:49
541	3252.000	LSE	08:32:49
59	3250.500	CHIX	08:31:52
199	3250.500	CHIX	08:31:52
108	3251.000	BATE	08:30:52
557	3252.500	LSE	08:30:23
31	3252.500	LSE	08:30:23
78	3252.500	LSE	08:30:23
110	3253.000	BATE	08:30:05
95	3254.000	CHIX	08:30:01
80	3254.000	CHIX	08:30:01
114	3253.500	BATE	08:30:01
97	3254.000	CHIX	08:30:01
81	3254.500	CHIX	08:29:11
19	3254.500	CHIX	08:29:11
70	3254.500	CHIX	08:29:11
614	3255.000	LSE	08:29:11
665	3255.000	LSE	08:29:11
42	3253.500	BATE	08:27:31
11	3253.500	BATE	08:27:31
94	3253.500	CHIX	08:27:31
42	3253.500	BATE	08:27:31
12	3253.500	BATE	08:27:31
106	3254.500	CHIX	08:27:11
590	3255.000	LSE	08:26:50
134	3255.500	CHIX	08:26:49
673	3256.500	LSE	08:26:15
92	3257.000	CHIX	08:26:15
114	3257.000	BATE	08:26:15
590	3257.500	LSE	08:26:14
534	3256.000	LSE	08:25:06
140	3256.000	LSE	08:25:04
25	3256.500	BATE	08:25:04
90	3256.500	BATE	08:25:04
96	3257.000	CHIX	08:25:04
106	3257.000	BATE	08:25:04
94	3257.500	CHIX	08:25:04
92	3258.000	CHIX	08:24:31
677	3258.500	LSE	08:24:24
660	3258.500	LSE	08:24:01
63	3255.500	CHIX	08:23:42
152	3256.000	CHIX	08:23:29
233	3256.000	LSE	08:23:27
629	3256.000	LSE	08:23:27
48	3256.000	BATE	08:23:27
64	3256.000	BATE	08:23:27
121	3256.000	BATE	08:23:27
146	3256.000	BATE	08:23:27
441	3256.000	LSE	08:23:12
81	3256.000	CHIX	08:21:34
279	3256.500	LSE	08:21:24
280	3256.500	LSE	08:21:24
39	3256.500	LSE	08:21:23
82	3257.000	CHIX	08:20:55
102	3257.000	BATE	08:20:55
120	3257.000	BATE	08:20:55
90	3257.000	CHIX	08:20:55
650	3258.000	LSE	08:20:16
80	3258.000	CHIX	08:20:16
656	3258.000	LSE	08:20:16
93	3258.000	CHIX	08:20:16
99	3258.000	CHIX	08:20:16
608	3258.500	LSE	08:20:16
5	3259.500	CHIX	08:20:00
86	3257.000	CHIX	08:19:07
56	3257.000	BATE	08:19:07
48	3257.000	BATE	08:19:07
21	3257.500	BATE	08:19:07
82	3257.500	BATE	08:19:07
88	3258.000	CHIX	08:18:52
575	3258.500	LSE	08:18:52
99	3258.500	CHIX	08:18:52
609	3259.000	LSE	08:18:50
100	3256.500	CHIX	08:17:39
178	3256.500	LSE	08:17:39
77	3256.500	LSE	08:17:39
154	3256.500	LSE	08:17:39
204	3256.000	LSE	08:17:39
637	3256.500	LSE	08:17:39
118	3256.000	CHIX	08:17:39
138	3256.500	CHIX	08:17:39
123	3252.000	CHIX	08:16:42
603	3251.000	LSE	08:16:24
24	3250.000	CHIX	08:15:31
12	3251.500	CHIX	08:15:19
76	3251.500	CHIX	08:15:19
360	3252.000	LSE	08:15:18
270	3252.000	LSE	08:15:18
640	3252.000	LSE	08:15:18
86	3253.000	CHIX	08:14:59
70	3252.500	BATE	08:14:59
45	3252.500	BATE	08:14:59
398	3254.000	LSE	08:14:14
261	3254.000	LSE	08:14:14
95	3255.000	CHIX	08:13:49
107	3255.500	BATE	08:13:49
85	3256.000	CHIX	08:13:44
40	3257.000	BATE	08:13:08
18	3257.000	BATE	08:13:08
18	3257.000	BATE	08:13:08
31	3257.000	BATE	08:13:08
335	3257.500	LSE	08:13:05
89	3257.500	LSE	08:13:05
250	3257.500	LSE	08:13:05
688	3257.500	LSE	08:13:05
100	3258.000	BATE	08:13:04
106	3258.000	BATE	08:13:04
61	3258.000	BATE	08:13:04
13	3258.000	BATE	08:13:04
23	3258.000	BATE	08:13:04
63	3258.000	BATE	08:13:04
616	3258.500	LSE	08:12:54
156	3259.000	LSE	08:12:45
280	3259.000	LSE	08:12:45
100	3259.500	CHIX	08:12:44
100	3259.500	CHIX	08:12:44
61	3259.500	CHIX	08:12:44
37	3259.000	BATE	08:12:44
18	3259.000	BATE	08:12:44
113	3259.000	BATE	08:12:44
137	3259.000	CHIX	08:12:44
135	3259.000	CHIX	08:12:44
91	3254.000	CHIX	08:11:29
657	3254.500	LSE	08:11:26
586	3255.000	LSE	08:11:16
83	3252.000	CHIX	08:10:08
82	3253.000	CHIX	08:10:07
581	3253.000	LSE	08:10:07
96	3252.500	CHIX	08:09:10
87	3253.500	CHIX	08:09:06
88	3253.500	CHIX	08:09:06
83	3253.500	CHIX	08:09:06
672	3254.000	LSE	08:09:02
118	3250.500	BATE	08:08:20
89	3251.500	CHIX	08:08:20
136	3251.500	BATE	08:08:20
574	3251.500	LSE	08:08:20
35	3252.000	BATE	08:08:06
101	3252.000	BATE	08:08:06
83	3252.000	CHIX	08:08:06
111	3252.000	BATE	08:08:06
134	3252.000	CHIX	08:08:06
154	3252.000	CHIX	08:08:06
23	3246.500	CHIX	08:06:56
26	3246.500	CHIX	08:06:42
98	3247.000	CHIX	08:06:37
247	3247.000	BATE	08:06:37
93	3246.500	CHIX	08:06:03
597	3247.500	LSE	08:06:03
121	3244.000	BATE	08:05:08
580	3244.000	LSE	08:05:08
122	3244.000	CHIX	08:05:08
96	3246.500	CHIX	08:05:04
91	3245.500	CHIX	08:05:04
96	3245.500	CHIX	08:05:04
597	3246.000	LSE	08:05:04
98	3246.500	CHIX	08:04:44
86	3241.000	CHIX	08:04:05
69	3241.500	CHIX	08:04:04
99	3241.500	CHIX	08:04:04
83	3240.000	CHIX	08:03:35
563	3240.500	LSE	08:03:29
39	3236.000	CHIX	08:03:02
327	3236.000	LSE	08:03:02
109	3236.000	LSE	08:03:00
9	3236.000	CHIX	08:03:00
125	3239.500	BATE	08:02:30
95	3240.000	CHIX	08:02:30
93	3240.000	CHIX	08:02:30
546	3241.000	LSE	08:02:30
78	3241.000	LSE	08:02:26
567	3242.500	LSE	08:02:26
20	3242.500	CHIX	08:02:14
89	3242.500	CHIX	08:02:14
187	3243.000	BATE	08:02:11
158	3243.500	BATE	08:02:09
87	3245.500	CHIX	08:01:44
97	3245.500	CHIX	08:01:44
617	3246.000	LSE	08:01:44
69	3247.500	LSE	08:01:40
600	3247.500	LSE	08:01:40
615	3248.000	LSE	08:01:36
93	3248.000	CHIX	08:01:10
297	3248.000	CHIX	08:01:10
353	3248.000	LSE	08:01:10
280	3248.000	LSE	08:01:10
141	3247.000	LSE	08:00:29
500	3247.000	LSE	08:00:29
643	3249.000	LSE	08:00:28
636	3250.000	LSE	08:00:08
16	3250.000	LSE	08:00:08

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

POSQVLFBLZLLBBK

Date		Source	Headline
9th May 2024	5:48 pm	RNS	Director Declaration
9th May 2024	10:35 am	RNS	Director/PDMR Shareholding
9th May 2024	10:30 am	RNS	Director/PDMR Shareholding
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

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