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: 2,387.00

Bid: 2,355.00

Ask: 2,400.00

Change: 0.00 (0.00%)

Spread: 45.00 (1.911%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 2,387.00

Last checked at -

Transaction in Own Shares

28 Mar 2022 07:00

RNS Number : 1386G

British American Tobacco PLC

28 March 2022

British American Tobacco p.l.c.

28 March 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:	25 March 2022
Number of ordinary shares of 25 pence each purchased:	485,000
Highest price paid per share (pence):	3304.00p
Lowest price paid per share (pence):	3242.00p
Volume weighted average price paid per share (pence):	3281.908p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 172,890,718 of its shares in Treasury. The Company has 2,283,731,843 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 25 March 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	25/03/2022	350,000	3,282.0724	LSE
British American Tobacco p.l.c.	GB0002875804	25/03/2022	85,000	3,281.5020	CHIX
British American Tobacco p.l.c.	GB0002875804	25/03/2022	50,000	3,281.4476	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
385	3304.000	LSE	16:24:32
155	3304.000	BATE	16:24:32
392	3304.000	CHIX	16:24:32
248	3304.000	LSE	16:24:32
111	3304.000	LSE	16:24:32
364	3304.000	LSE	16:24:32
176	3304.000	LSE	16:24:32
227	3304.000	LSE	16:24:32
4	3304.000	CHIX	16:24:32
2	3304.000	CHIX	16:24:32
1	3304.000	BATE	16:24:32
33	3303.000	BATE	16:24:04
103	3303.000	CHIX	16:23:22
647	3303.500	LSE	16:23:21
126	3303.000	BATE	16:23:21
115	3303.000	BATE	16:23:21
132	3303.000	BATE	16:23:21
776	3303.500	LSE	16:22:57
216	3303.000	CHIX	16:22:57
679	3303.500	LSE	16:22:57
181	3303.500	LSE	16:22:57
88	3303.500	CHIX	16:22:57
483	3303.500	LSE	16:22:31
3	3303.000	BATE	16:22:31
261	3302.500	CHIX	16:22:22
7	3302.500	CHIX	16:22:22
336	3302.000	LSE	16:22:21
69	3302.000	CHIX	16:22:21
743	3302.000	LSE	16:22:21
151	3302.000	BATE	16:22:21
32	3302.000	BATE	16:22:11
122	3303.000	BATE	16:21:26
85	3302.500	CHIX	16:21:26
6	3302.500	CHIX	16:21:26
624	3302.500	LSE	16:21:26
8	3302.500	CHIX	16:21:26
100	3302.500	CHIX	16:21:26
244	3302.000	LSE	16:21:26
285	3302.000	LSE	16:21:26
415	3302.000	LSE	16:21:26
27	3302.500	CHIX	16:21:12
5	3302.500	CHIX	16:21:12
70	3302.000	BATE	16:21:06
18	3302.000	BATE	16:21:06
7	3302.500	CHIX	16:20:53
30	3302.500	CHIX	16:20:53
21	3302.500	BATE	16:20:44
57	3302.500	CHIX	16:20:44
87	3301.500	CHIX	16:20:34
88	3301.500	CHIX	16:20:34
664	3302.500	LSE	16:20:08
17	3303.000	BATE	16:20:06
103	3303.000	BATE	16:20:06
607	3303.000	LSE	16:20:06
76	3303.500	CHIX	16:19:57
17	3303.500	CHIX	16:19:57
950	3303.500	LSE	16:19:56
88	3303.500	CHIX	16:19:56
226	3303.500	CHIX	16:19:56
77	3304.000	BATE	16:19:53
102	3304.000	BATE	16:18:50
99	3304.500	CHIX	16:18:48
104	3304.500	BATE	16:18:48
661	3304.500	LSE	16:18:48
100	3304.500	CHIX	16:18:48
103	3304.500	BATE	16:18:48
277	3304.500	LSE	16:18:29
86	3304.500	CHIX	16:18:29
320	3304.500	LSE	16:18:28
51	3304.500	CHIX	16:18:25
42	3304.500	CHIX	16:18:25
6	3303.500	CHIX	16:17:56
11	3303.500	CHIX	16:17:56
87	3303.000	CHIX	16:17:47
110	3303.000	BATE	16:17:31
677	3302.500	LSE	16:17:23
174	3302.500	LSE	16:17:23
419	3302.500	LSE	16:17:23
97	3302.500	CHIX	16:17:23
108	3302.500	LSE	16:17:23
83	3302.500	CHIX	16:17:23
130	3302.500	BATE	16:17:23
186	3302.500	LSE	16:17:04
461	3302.500	LSE	16:17:03
746	3302.500	LSE	16:16:40
32	3302.500	LSE	16:16:40
107	3302.500	LSE	16:16:40
115	3302.500	BATE	16:16:40
7	3302.500	CHIX	16:16:40
118	3302.500	CHIX	16:16:40
83	3302.500	CHIX	16:16:40
42	3301.500	CHIX	16:16:05
171	3301.500	LSE	16:16:04
54	3301.500	CHIX	16:16:04
90	3302.000	CHIX	16:15:58
95	3302.500	CHIX	16:15:47
104	3302.000	BATE	16:15:30
85	3302.500	CHIX	16:15:30
634	3302.500	LSE	16:15:17
103	3303.000	BATE	16:15:15
1007	3303.000	LSE	16:15:15
123	3303.000	BATE	16:15:15
255	3303.000	CHIX	16:15:15
101	3303.000	LSE	16:15:12
27	3303.000	CHIX	16:15:12
13	3303.000	BATE	16:15:12
10	3302.500	CHIX	16:14:51
5	3302.500	CHIX	16:14:51
250	3301.500	LSE	16:14:48
55	3302.000	BATE	16:14:07
59	3302.000	BATE	16:14:07
355	3301.500	LSE	16:14:07
306	3301.500	LSE	16:14:07
88	3301.500	CHIX	16:14:07
59	3301.500	CHIX	16:13:25
47	3301.500	CHIX	16:13:25
38	3301.500	CHIX	16:13:25
447	3301.500	LSE	16:13:21
11	3301.500	CHIX	16:13:21
224	3301.500	LSE	16:13:17
41	3301.500	CHIX	16:13:17
95	3302.500	BATE	16:13:09
583	3302.500	LSE	16:13:09
29	3302.500	LSE	16:13:09
12	3302.500	BATE	16:13:04
186	3303.000	LSE	16:12:50
21	3303.000	LSE	16:12:50
439	3303.000	LSE	16:12:50
198	3303.000	LSE	16:12:50
21	3303.000	LSE	16:12:50
138	3303.000	CHIX	16:12:50
94	3303.500	CHIX	16:12:45
101	3303.500	BATE	16:12:45
16	3303.500	CHIX	16:12:45
121	3304.000	BATE	16:12:24
88	3304.000	CHIX	16:12:19
1172	3304.500	LSE	16:12:17
7	3304.500	LSE	16:12:17
85	3304.500	LSE	16:12:17
8	3303.500	LSE	16:12:07
191	3302.000	CHIX	16:11:30
101	3302.000	BATE	16:11:30
95	3302.000	CHIX	16:11:30
83	3302.000	CHIX	16:11:04
556	3302.000	LSE	16:10:57
250	3303.000	LSE	16:10:44
308	3303.000	LSE	16:10:44
379	3303.000	LSE	16:10:44
280	3303.000	LSE	16:10:44
96	3301.500	CHIX	16:10:16
126	3301.500	BATE	16:10:16
584	3301.500	LSE	16:10:16
306	3301.500	LSE	16:10:16
453	3301.500	LSE	16:10:16
10	3301.500	LSE	16:10:04
100	3302.000	BATE	16:10:04
32	3302.000	BATE	16:10:04
137	3302.000	BATE	16:10:04
85	3302.000	CHIX	16:09:58
84	3302.000	CHIX	16:09:46
191	3302.000	CHIX	16:09:46
209	3301.500	LSE	16:09:46
97	3302.000	CHIX	16:09:17
95	3301.500	CHIX	16:08:56
59	3300.500	BATE	16:08:45
324	3300.000	LSE	16:08:45
95	3300.000	CHIX	16:08:45
17	3300.000	LSE	16:08:09
97	3300.500	CHIX	16:08:06
121	3301.500	BATE	16:07:39
149	3301.500	CHIX	16:07:39
635	3301.500	LSE	16:07:39
106	3302.000	BATE	16:07:38
105	3302.500	CHIX	16:07:32
123	3302.000	BATE	16:07:09
558	3302.000	LSE	16:07:09
94	3302.000	CHIX	16:07:09
598	3302.500	LSE	16:07:04
17	3302.500	LSE	16:07:04
51	3301.500	BATE	16:06:40
291	3301.500	LSE	16:06:40
45	3301.500	CHIX	16:06:40
346	3301.500	LSE	16:06:40
61	3301.500	BATE	16:06:40
54	3301.500	CHIX	16:06:40
83	3302.000	CHIX	16:06:22
297	3302.000	LSE	16:06:19
102	3302.000	CHIX	16:06:19
293	3302.000	LSE	16:06:19
89	3302.000	CHIX	16:06:19
582	3302.500	LSE	16:06:06
5	3302.500	LSE	16:06:06
91	3300.000	CHIX	16:05:22
573	3300.000	LSE	16:05:22
86	3300.000	CHIX	16:05:22
115	3300.000	BATE	16:05:22
97	3300.000	CHIX	16:05:22
80	3300.000	BATE	16:05:22
35	3300.000	BATE	16:05:22
573	3300.500	LSE	16:05:02
110	3300.500	BATE	16:05:01
83	3300.500	CHIX	16:04:42
102	3300.500	CHIX	16:04:37
95	3300.000	CHIX	16:04:02
110	3300.000	BATE	16:04:02
596	3300.000	LSE	16:04:02
111	3300.000	BATE	16:04:02
33	3300.000	CHIX	16:04:02
97	3300.000	CHIX	16:04:02
59	3300.000	BATE	16:03:30
91	3299.500	CHIX	16:03:00
97	3299.500	CHIX	16:03:00
53	3299.500	CHIX	16:03:00
32	3299.500	CHIX	16:03:00
681	3300.000	LSE	16:03:00
150	3300.000	LSE	16:03:00
200	3300.000	LSE	16:02:59
254	3300.000	LSE	16:02:59
641	3300.000	LSE	16:02:35
583	3300.000	LSE	16:02:30
257	3300.000	CHIX	16:02:30
327	3300.000	BATE	16:02:30
23	3299.500	CHIX	16:02:09
20	3299.500	LSE	16:02:08
444	3299.500	LSE	16:02:08
124	3299.500	LSE	16:02:08
55	3299.500	LSE	16:02:08
58	3298.000	LSE	16:02:02
614	3298.000	LSE	16:02:02
58	3298.000	LSE	16:02:02
79	3297.000	CHIX	16:01:29
272	3297.000	CHIX	16:01:29
270	3297.000	LSE	16:01:02
120	3297.000	BATE	16:01:02
74	3297.000	CHIX	16:00:25
115	3297.000	LSE	16:00:25
12	3297.000	CHIX	16:00:25
772	3297.000	LSE	16:00:25
23	3297.000	CHIX	16:00:02
8	3297.000	CHIX	16:00:02
4	3297.000	CHIX	16:00:02
9	3297.000	CHIX	16:00:02
95	3297.000	CHIX	15:59:48
103	3297.000	BATE	15:59:48
148	3297.500	BATE	15:59:43
82	3297.500	CHIX	15:59:43
560	3297.000	LSE	15:59:32
1813	3297.000	LSE	15:59:32
347	3297.000	CHIX	15:59:32
25	3296.500	BATE	15:59:26
156	3295.000	LSE	15:58:05
672	3295.000	LSE	15:58:05
47	3295.000	BATE	15:58:05
55	3295.000	BATE	15:58:05
97	3295.000	CHIX	15:58:05
173	3295.500	BATE	15:58:04
121	3295.500	CHIX	15:58:03
6	3296.000	CHIX	15:57:46
8	3296.000	CHIX	15:57:46
86	3294.500	CHIX	15:57:22
92	3294.000	CHIX	15:57:15
15	3294.000	BATE	15:57:15
81	3294.000	BATE	15:57:15
25	3294.000	BATE	15:57:15
375	3294.500	LSE	15:57:10
487	3294.500	LSE	15:57:10
125	3294.500	LSE	15:57:10
52	3294.500	CHIX	15:56:55
6	3294.500	CHIX	15:56:55
91	3294.500	CHIX	15:56:55
27	3294.500	CHIX	15:56:55
591	3294.000	LSE	15:56:46
29	3294.000	CHIX	15:56:41
63	3294.000	CHIX	15:56:40
154	3293.500	BATE	15:56:16
1483	3293.500	LSE	15:56:15
130	3293.500	BATE	15:56:15
9	3293.500	CHIX	15:56:10
78	3294.000	CHIX	15:56:10
100	3294.000	CHIX	15:56:10
97	3293.500	CHIX	15:56:10
147	3292.500	CHIX	15:54:58
104	3293.000	CHIX	15:54:50
34	3293.000	CHIX	15:54:50
60	3293.000	CHIX	15:54:24
121	3293.500	BATE	15:54:06
540	3295.000	LSE	15:53:54
41	3295.000	LSE	15:53:54
61	3295.000	LSE	15:53:54
101	3295.000	BATE	15:53:35
85	3295.000	CHIX	15:53:35
699	3295.000	LSE	15:53:35
91	3295.000	CHIX	15:53:35
101	3295.500	BATE	15:53:34
82	3295.500	CHIX	15:53:16
761	3295.500	LSE	15:53:15
121	3295.500	BATE	15:53:15
41	3295.000	LSE	15:52:46
343	3295.000	LSE	15:52:46
256	3295.000	LSE	15:52:46
64	3295.000	CHIX	15:52:45
28	3295.000	CHIX	15:52:45
96	3295.000	CHIX	15:52:45
21	3295.000	CHIX	15:52:43
17	3295.000	BATE	15:52:41
100	3294.000	CHIX	15:52:02
4	3294.000	CHIX	15:52:02
4	3294.000	CHIX	15:52:02
96	3292.000	BATE	15:51:37
38	3292.000	LSE	15:51:37
90	3292.500	CHIX	15:51:37
352	3292.500	CHIX	15:51:37
130	3292.500	BATE	15:51:33
10	3292.500	BATE	15:51:33
622	3292.500	LSE	15:51:33
78	3291.000	CHIX	15:49:53
580	3291.000	LSE	15:49:53
16	3291.000	CHIX	15:49:53
175	3291.500	CHIX	15:49:40
638	3291.500	LSE	15:49:40
20	3291.500	LSE	15:49:40
109	3292.000	BATE	15:49:09
124	3292.000	BATE	15:49:09
53	3292.000	BATE	15:49:09
75	3292.000	BATE	15:49:01
94	3292.000	CHIX	15:49:00
99	3292.500	CHIX	15:48:36
70	3293.000	BATE	15:48:33
46	3293.000	BATE	15:48:33
59	3293.500	BATE	15:48:29
611	3293.000	LSE	15:48:24
90	3292.500	CHIX	15:48:24
958	3293.000	LSE	15:48:24
96	3293.000	CHIX	15:48:24
47	3293.000	CHIX	15:48:04
51	3293.000	CHIX	15:48:04
664	3290.500	LSE	15:47:37
112	3290.500	BATE	15:47:37
48	3291.000	CHIX	15:47:23
10	3291.000	CHIX	15:47:23
67	3291.000	CHIX	15:47:23
39	3291.000	CHIX	15:47:23
40	3291.000	CHIX	15:47:23
11	3291.000	CHIX	15:47:23
9	3291.000	CHIX	15:47:23
31	3291.000	CHIX	15:47:23
65	3290.000	BATE	15:46:41
59	3290.000	BATE	15:46:41
1	3290.000	BATE	15:46:41
19	3289.500	CHIX	15:46:41
136	3288.500	LSE	15:46:29
279	3288.500	LSE	15:46:29
5	3288.500	CHIX	15:46:29
69	3288.500	CHIX	15:46:19
51	3288.500	CHIX	15:46:19
33	3288.500	CHIX	15:46:17
99	3288.000	CHIX	15:45:11
8	3288.500	LSE	15:45:11
618	3288.500	LSE	15:45:11
118	3289.000	BATE	15:45:11
95	3289.000	CHIX	15:45:04
51	3289.000	CHIX	15:45:04
29	3289.000	CHIX	15:45:04
668	3289.000	LSE	15:45:04
37	3289.500	BATE	15:44:49
151	3289.500	CHIX	15:44:49
54	3289.500	BATE	15:44:49
143	3289.500	BATE	15:44:49
249	3289.000	CHIX	15:44:19
617	3288.000	LSE	15:44:05
575	3288.000	LSE	15:43:04
85	3288.000	CHIX	15:43:04
85	3289.000	BATE	15:42:26
15	3289.000	BATE	15:42:26
38	3289.000	BATE	15:42:26
46	3289.500	CHIX	15:42:25
60	3289.500	CHIX	15:42:25
96	3289.500	CHIX	15:42:25
335	3290.500	LSE	15:42:24
116	3290.500	LSE	15:42:24
140	3290.500	BATE	15:42:24
25	3290.500	LSE	15:42:24
13	3290.500	LSE	15:42:24
116	3290.500	LSE	15:42:24
87	3290.500	CHIX	15:42:24
657	3290.500	LSE	15:42:06
136	3291.000	CHIX	15:42:06
632	3290.500	LSE	15:42:04
115	3290.500	CHIX	15:42:04
135	3290.500	BATE	15:42:04
20	3290.500	BATE	15:42:04
64	3291.000	CHIX	15:41:09
5	3291.000	CHIX	15:41:09
26	3291.000	CHIX	15:41:09
190	3290.500	LSE	15:41:04
424	3290.500	LSE	15:41:04
104	3291.000	BATE	15:40:06
125	3291.500	CHIX	15:40:05
92	3292.000	CHIX	15:39:45
112	3292.000	CHIX	15:39:45
562	3291.000	LSE	15:39:30
599	3292.500	LSE	15:39:04
138	3293.000	BATE	15:39:04
131	3293.500	CHIX	15:39:04
143	3294.000	BATE	15:39:04
65	3294.000	BATE	15:39:04
882	3294.000	LSE	15:39:04
82	3294.000	LSE	15:39:04
121	3294.000	BATE	15:39:04
296	3294.500	CHIX	15:38:57
112	3294.500	CHIX	15:38:51
17	3294.500	CHIX	15:38:51
250	3294.000	LSE	15:38:33
85	3290.500	CHIX	15:37:05
107	3290.500	BATE	15:37:05
5	3291.500	CHIX	15:36:46
84	3291.500	CHIX	15:36:46
80	3291.500	CHIX	15:36:45
683	3291.500	LSE	15:36:45
641	3291.500	LSE	15:36:45
95	3292.000	CHIX	15:36:41
13	3290.500	CHIX	15:35:50
26	3290.500	CHIX	15:35:50
72	3290.500	CHIX	15:35:50
171	3290.500	BATE	15:35:50
91	3290.500	CHIX	15:35:50
133	3290.500	CHIX	15:35:50
615	3290.500	LSE	15:35:50
110	3290.500	BATE	15:35:50
100	3290.500	BATE	15:35:50
543	3289.000	LSE	15:35:00
87	3289.000	LSE	15:35:00
153	3289.500	CHIX	15:34:56
327	3289.500	LSE	15:34:56
24	3288.000	BATE	15:34:31
23	3288.000	BATE	15:34:31
54	3288.000	BATE	15:34:31
6	3288.000	BATE	15:34:31
322	3287.500	LSE	15:34:20
228	3287.500	LSE	15:34:20
100	3287.500	CHIX	15:33:58
630	3287.500	LSE	15:33:58
20	3287.500	CHIX	15:33:50
81	3287.500	CHIX	15:33:50
124	3287.500	CHIX	15:33:50
392	3286.000	LSE	15:32:56
284	3286.000	LSE	15:32:56
124	3285.500	BATE	15:32:56
370	3286.500	LSE	15:32:52
401	3286.500	LSE	15:32:52
24	3286.000	CHIX	15:32:34
96	3286.000	CHIX	15:32:34
87	3286.000	CHIX	15:32:33
100	3286.000	BATE	15:32:09
12	3286.000	BATE	15:32:09
41	3286.500	CHIX	15:31:31
56	3286.500	CHIX	15:31:31
26	3286.500	CHIX	15:31:31
57	3286.500	CHIX	15:31:31
2	3286.500	CHIX	15:31:30
96	3286.500	CHIX	15:31:30
630	3287.000	LSE	15:31:19
110	3287.000	BATE	15:31:19
82	3287.500	CHIX	15:31:06
124	3287.500	BATE	15:31:06
674	3287.500	LSE	15:31:06
113	3287.500	CHIX	15:31:06
558	3287.500	LSE	15:30:21
113	3287.500	LSE	15:30:21
110	3287.500	BATE	15:30:21
87	3287.500	CHIX	15:30:00
658	3287.500	LSE	15:30:00
117	3287.500	CHIX	15:29:51
75	3287.500	CHIX	15:29:50
123	3287.500	CHIX	15:29:50
597	3287.500	LSE	15:29:22
90	3287.500	CHIX	15:29:22
8	3287.500	CHIX	15:29:22
98	3287.500	CHIX	15:29:22
73	3284.500	LSE	15:28:13
511	3284.500	LSE	15:28:13
122	3284.500	BATE	15:28:13
608	3285.500	LSE	15:28:10
100	3285.500	BATE	15:28:10
110	3285.500	BATE	15:28:10
3	3285.500	CHIX	15:28:10
92	3285.500	CHIX	15:28:10
35	3286.000	CHIX	15:27:50
716	3286.000	LSE	15:27:41
92	3286.000	CHIX	15:26:55
100	3286.000	BATE	15:26:55
88	3286.000	CHIX	15:26:55
115	3286.000	CHIX	15:26:55
94	3286.500	CHIX	15:26:24
454	3287.000	LSE	15:26:19
194	3287.000	LSE	15:26:19
597	3286.000	LSE	15:25:41
81	3286.000	CHIX	15:25:23
122	3287.500	BATE	15:25:05
82	3288.000	CHIX	15:25:04
124	3288.500	BATE	15:25:04
110	3288.500	BATE	15:25:04
550	3289.000	LSE	15:25:00
86	3289.000	CHIX	15:25:00
93	3289.000	CHIX	15:25:00
643	3289.500	LSE	15:24:55
83	3289.500	CHIX	15:24:55
213	3289.500	CHIX	15:24:29
575	3289.500	LSE	15:24:29
103	3287.500	BATE	15:23:38
3	3287.500	BATE	15:23:38
91	3288.000	CHIX	15:23:38
598	3288.000	LSE	15:23:38
86	3288.000	CHIX	15:23:38
584	3288.000	LSE	15:23:21
93	3288.000	CHIX	15:22:47
4	3288.000	CHIX	15:22:47
16	3288.000	BATE	15:22:47
139	3288.000	BATE	15:22:47
108	3288.000	BATE	15:22:44
665	3288.500	LSE	15:22:44
103	3288.500	CHIX	15:22:44
593	3288.500	LSE	15:22:06
82	3288.500	CHIX	15:22:06
98	3288.500	CHIX	15:22:06
121	3289.000	BATE	15:21:43
102	3289.500	BATE	15:21:31
87	3290.000	BATE	15:21:14
5	3290.000	CHIX	15:21:08
669	3289.500	LSE	15:21:03
35	3289.500	BATE	15:20:48
40	3289.500	BATE	15:20:48
25	3289.000	CHIX	15:20:48
112	3289.000	CHIX	15:20:48
54	3289.000	CHIX	15:20:48
150	3288.500	CHIX	15:20:47
88	3288.500	CHIX	15:20:47
310	3288.500	LSE	15:20:11
355	3288.500	LSE	15:20:11
590	3288.000	LSE	15:20:11
5	3287.500	CHIX	15:19:48
77	3287.500	CHIX	15:19:48
7	3287.000	CHIX	15:19:38
77	3287.000	CHIX	15:19:38
17	3286.500	CHIX	15:19:33
89	3286.000	CHIX	15:19:22
616	3286.000	LSE	15:19:22
626	3286.500	LSE	15:19:17
90	3286.500	CHIX	15:19:17
112	3282.500	BATE	15:18:05
116	3282.500	BATE	15:18:05
122	3282.500	BATE	15:18:05
91	3283.000	CHIX	15:17:50
618	3283.000	LSE	15:17:50
33	3283.000	CHIX	15:17:50
130	3283.000	CHIX	15:17:50
114	3283.500	LSE	15:17:50
89	3283.500	CHIX	15:17:50
678	3283.500	LSE	15:17:14
154	3283.500	CHIX	15:17:14
574	3284.000	LSE	15:17:02
118	3283.500	CHIX	15:16:15
117	3283.500	BATE	15:16:15
82	3284.000	CHIX	15:16:15
96	3284.000	CHIX	15:16:15
77	3284.500	BATE	15:16:15
123	3284.500	BATE	15:16:15
25	3284.500	BATE	15:16:15
502	3284.500	LSE	15:15:59
159	3284.500	LSE	15:15:59
102	3285.000	BATE	15:15:59
181	3285.000	CHIX	15:15:59
644	3285.000	LSE	15:15:52
115	3284.000	CHIX	15:15:18
165	3284.000	CHIX	15:15:18
553	3284.000	LSE	15:15:18
613	3284.000	LSE	15:15:18
475	3284.500	LSE	15:15:16
120	3284.500	LSE	15:15:16
8	3284.500	LSE	15:15:16
50	3283.000	CHIX	15:14:44
114	3278.500	CHIX	15:13:27
20	3278.500	BATE	15:13:27
92	3278.500	BATE	15:13:27
20	3279.500	CHIX	15:13:19
77	3279.500	CHIX	15:13:19
673	3280.000	LSE	15:13:19
14	3280.500	BATE	15:12:34
82	3280.500	CHIX	15:12:34
19	3280.500	BATE	15:12:34
76	3280.500	BATE	15:12:34
104	3281.000	BATE	15:12:33
80	3282.000	CHIX	15:12:16
604	3282.500	LSE	15:12:15
119	3283.000	BATE	15:12:07
120	3284.000	BATE	15:12:02
547	3284.000	LSE	15:12:02
86	3284.000	CHIX	15:11:47
9	3284.000	CHIX	15:11:47
100	3284.000	CHIX	15:11:47
34	3284.000	CHIX	15:11:47
4	3284.000	CHIX	15:11:47
715	3284.000	LSE	15:11:47
3	3284.000	BATE	15:11:44
114	3284.000	BATE	15:11:44
156	3284.500	CHIX	15:11:42
51	3284.500	CHIX	15:11:42
592	3284.500	LSE	15:11:42
97	3284.500	CHIX	15:11:42
42	3284.500	CHIX	15:11:42
743	3284.500	LSE	15:10:51
20	3284.500	CHIX	15:10:51
110	3284.500	CHIX	15:10:51
89	3284.500	CHIX	15:10:24
30	3286.000	BATE	15:09:05
74	3286.000	BATE	15:09:05
149	3286.000	BATE	15:09:05
91	3286.000	CHIX	15:09:05
104	3286.000	BATE	15:09:05
466	3286.000	LSE	15:09:05
119	3286.000	BATE	15:09:05
152	3286.000	CHIX	15:09:05
90	3286.000	LSE	15:09:04
189	3286.500	CHIX	15:09:00
548	3287.000	LSE	15:08:39
650	3287.000	LSE	15:08:39
20	3287.000	CHIX	15:08:28
47	3287.000	CHIX	15:08:28
179	3287.000	CHIX	15:08:28
33	3287.000	CHIX	15:08:28
629	3286.000	LSE	15:08:15
105	3285.000	BATE	15:07:44
102	3285.000	BATE	15:07:44
666	3285.000	LSE	15:07:44
558	3285.500	LSE	15:06:53
626	3285.500	LSE	15:06:53
157	3286.000	LSE	15:06:42
500	3286.000	LSE	15:06:42
79	3286.500	BATE	15:06:34
2	3286.500	BATE	15:06:34
79	3286.500	BATE	15:06:34
47	3286.500	BATE	15:06:34
94	3286.500	CHIX	15:06:34
4	3286.500	CHIX	15:06:34
74	3286.500	CHIX	15:06:33
14	3286.500	CHIX	15:06:33
104	3286.000	CHIX	15:06:28
174	3286.500	CHIX	15:06:22
38	3286.500	CHIX	15:05:56
88	3286.000	CHIX	15:05:53
96	3286.000	CHIX	15:05:37
84	3286.000	CHIX	15:05:37
108	3286.000	BATE	15:04:42
111	3286.000	BATE	15:04:42
160	3286.500	BATE	15:04:40
598	3286.500	LSE	15:04:40
4	3287.000	BATE	15:04:38
27	3287.000	CHIX	15:04:37
4	3287.000	CHIX	15:04:37
104	3287.000	CHIX	15:04:34
18	3287.000	CHIX	15:04:34
193	3287.000	CHIX	15:04:31
8	3287.000	CHIX	15:04:31
6	3286.500	CHIX	15:04:17
6	3286.500	CHIX	15:04:17
1007	3286.250	LSE	15:04:17
108	3286.000	BATE	15:03:55
15	3286.000	BATE	15:03:55
138	3286.000	BATE	15:03:55
110	3286.000	BATE	15:03:55
14	3286.000	BATE	15:03:55
798	3285.500	LSE	15:03:30
125	3285.500	CHIX	15:03:30
656	3285.500	LSE	15:03:30
215	3285.500	LSE	15:03:30
91	3285.500	CHIX	15:03:30
86	3286.000	CHIX	15:03:23
372	3286.000	CHIX	15:03:06
146	3283.000	CHIX	15:01:39
653	3284.000	LSE	15:01:14
85	3284.000	CHIX	15:01:14
566	3284.500	LSE	15:00:46
122	3284.500	BATE	15:00:46
87	3285.000	CHIX	15:00:46
723	3285.500	LSE	15:00:46
87	3285.500	CHIX	15:00:46
118	3285.500	BATE	15:00:46
83	3285.500	CHIX	15:00:46
137	3285.500	BATE	15:00:46
196	3286.000	CHIX	15:00:46
54	3286.000	CHIX	15:00:46
90	3286.000	LSE	15:00:46
1000	3286.000	LSE	15:00:46
95	3286.000	CHIX	15:00:46
151	3286.000	BATE	15:00:46
596	3286.000	LSE	15:00:07
88	3286.000	CHIX	15:00:03
180	3285.500	CHIX	14:59:34
140	3285.500	CHIX	14:59:34
260	3285.500	BATE	14:59:34
595	3285.500	LSE	14:59:34
32	3285.500	LSE	14:59:33
139	3285.500	CHIX	14:58:32
142	3285.500	CHIX	14:58:32
358	3285.500	BATE	14:58:32
1104	3285.500	LSE	14:58:32
400	3285.500	CHIX	14:58:32
673	3283.500	LSE	14:56:16
97	3283.500	CHIX	14:56:16
553	3284.500	LSE	14:56:02
93	3284.500	CHIX	14:56:02
114	3284.500	BATE	14:56:02
118	3284.500	LSE	14:56:02
116	3285.000	BATE	14:55:24
28	3285.000	CHIX	14:55:17
192	3285.500	CHIX	14:55:17
439	3285.000	LSE	14:55:17
173	3285.000	LSE	14:55:17
85	3285.500	CHIX	14:55:17
648	3285.500	LSE	14:55:17
55	3286.000	CHIX	14:55:13
600	3285.500	LSE	14:54:16
109	3285.500	BATE	14:54:16
12	3285.500	CHIX	14:54:16
80	3285.500	CHIX	14:54:16
45	3286.500	CHIX	14:54:04
41	3286.500	CHIX	14:54:04
150	3286.000	BATE	14:53:52
18	3286.500	BATE	14:53:52
93	3286.500	BATE	14:53:51
589	3286.500	LSE	14:53:50
665	3286.750	LSE	14:53:46
797	3286.750	LSE	14:53:45
37	3287.000	CHIX	14:53:44
37	3287.000	CHIX	14:53:44
37	3287.000	CHIX	14:53:43
37	3287.000	CHIX	14:53:38
54	3287.000	CHIX	14:53:37
37	3287.000	CHIX	14:53:37
10	3286.500	CHIX	14:53:25
55	3285.500	BATE	14:53:24
55	3286.000	BATE	14:53:24
62	3286.000	BATE	14:53:24
294	3286.500	CHIX	14:53:22
113	3286.500	CHIX	14:53:22
581	3286.000	LSE	14:53:22
22	3286.500	CHIX	14:53:22
53	3286.000	BATE	14:53:14
135	3286.000	BATE	14:53:14
790	3286.000	LSE	14:52:59
169	3286.500	CHIX	14:52:27
41	3286.500	CHIX	14:52:27
3	3286.500	CHIX	14:52:27
31	3286.000	CHIX	14:52:25
8	3286.000	CHIX	14:52:25
597	3285.500	LSE	14:51:28
91	3285.500	CHIX	14:51:28
127	3285.500	BATE	14:51:28
4	3285.500	CHIX	14:51:28
4	3286.500	CHIX	14:51:05
134	3286.500	CHIX	14:51:05
6	3286.000	CHIX	14:50:57
3	3286.000	CHIX	14:50:57
647	3286.000	LSE	14:50:49
111	3286.000	BATE	14:50:49
10	3285.500	BATE	14:50:20
185	3285.500	CHIX	14:50:08
102	3285.500	BATE	14:50:08
617	3285.500	LSE	14:50:08
661	3285.500	LSE	14:50:08
88	3286.000	CHIX	14:49:57
392	3286.000	CHIX	14:49:57
109	3285.000	BATE	14:48:31
651	3285.500	LSE	14:48:17
80	3286.000	CHIX	14:48:12
12	3286.000	CHIX	14:48:12
97	3286.000	CHIX	14:48:11
120	3286.000	BATE	14:48:11
27	3286.500	CHIX	14:47:54
89	3286.500	CHIX	14:47:54
7	3286.500	CHIX	14:47:54
57	3286.500	CHIX	14:47:54
296	3287.000	LSE	14:47:54
366	3287.000	LSE	14:47:54
87	3287.000	CHIX	14:47:54
89	3287.000	CHIX	14:47:54
100	3287.000	BATE	14:47:54
9	3288.000	BATE	14:47:15
14	3288.000	BATE	14:47:15
88	3288.000	BATE	14:47:15
89	3288.500	LSE	14:46:59
20	3288.500	LSE	14:46:59
138	3288.500	LSE	14:46:59
14	3288.500	LSE	14:46:59
1	3288.500	LSE	14:46:59
300	3288.500	LSE	14:46:59
90	3289.000	CHIX	14:46:56
42	3289.000	CHIX	14:46:56
45	3289.000	CHIX	14:46:56
119	3289.000	BATE	14:46:56
115	3289.000	BATE	14:46:56
184	3289.000	LSE	14:46:56
410	3289.000	LSE	14:46:56
31	3289.000	LSE	14:46:53
88	3289.500	CHIX	14:46:52
570	3289.500	LSE	14:46:52
93	3289.500	LSE	14:46:52
118	3290.000	CHIX	14:46:42
19	3290.000	CHIX	14:46:21
113	3290.000	CHIX	14:46:21
123	3290.000	BATE	14:46:21
146	3291.000	CHIX	14:45:32
494	3291.500	LSE	14:45:31
83	3291.500	LSE	14:45:31
49	3292.000	LSE	14:45:14
613	3292.000	LSE	14:45:14
50	3293.000	CHIX	14:44:59
100	3293.000	CHIX	14:44:58
106	3293.000	CHIX	14:44:58
36	3293.000	CHIX	14:44:57
8	3293.000	BATE	14:44:22
100	3293.000	BATE	14:44:22
11	3293.500	CHIX	14:44:22
106	3293.500	CHIX	14:44:22
312	3294.500	LSE	14:44:18
312	3294.500	LSE	14:44:18
13	3294.500	LSE	14:44:18
119	3295.000	CHIX	14:44:16
627	3295.000	LSE	14:44:16
88	3295.500	CHIX	14:44:12
65	3296.000	CHIX	14:44:11
26	3296.000	CHIX	14:44:11
100	3295.500	BATE	14:44:02
15	3295.500	BATE	14:44:02
105	3295.500	BATE	14:44:02
100	3295.500	BATE	14:43:19
1	3295.500	BATE	14:43:19
89	3296.000	CHIX	14:43:14
170	3296.000	BATE	14:43:14
34	3297.000	CHIX	14:43:10
23	3297.000	CHIX	14:43:10
139	3297.000	CHIX	14:43:10
96	3297.000	LSE	14:43:10
38	3297.000	LSE	14:43:10
77	3297.000	BATE	14:43:10
6	3297.000	BATE	14:43:10
39	3297.000	BATE	14:43:10
314	3297.000	LSE	14:43:10
116	3297.000	BATE	14:43:10
168	3297.000	LSE	14:43:10
100	3298.000	CHIX	14:43:07
42	3297.500	LSE	14:43:07
98	3297.500	CHIX	14:43:07
13	3297.500	LSE	14:43:07
93	3297.500	CHIX	14:43:07
585	3297.500	LSE	14:43:07
110	3298.500	CHIX	14:42:21
122	3298.500	CHIX	14:42:21
167	3298.500	CHIX	14:42:21
4	3298.500	CHIX	14:42:21
1220	3297.500	LSE	14:42:20
130	3297.500	BATE	14:42:20
124	3297.500	BATE	14:42:20
638	3297.500	LSE	14:42:20
48	3296.500	LSE	14:41:10
33	3297.000	CHIX	14:41:09
412	3297.000	CHIX	14:41:09
796	3297.000	LSE	14:41:09
519	3297.000	LSE	14:41:09
425	3297.000	LSE	14:41:09
75	3297.000	BATE	14:41:09
202	3297.000	BATE	14:41:08
22	3297.000	LSE	14:41:08
202	3295.500	CHIX	14:39:55
785	3295.500	LSE	14:39:55
6	3295.500	CHIX	14:39:55
23	3295.500	CHIX	14:39:51
68	3295.500	CHIX	14:39:51
26	3295.500	CHIX	14:39:51
109	3295.500	BATE	14:39:51
97	3295.500	BATE	14:39:51
13	3295.500	BATE	14:39:51
144	3295.500	CHIX	14:39:17
6	3295.500	CHIX	14:39:17
60	3295.500	CHIX	14:39:17
4	3295.500	CHIX	14:39:17
24	3295.500	CHIX	14:39:17
76	3295.500	BATE	14:39:17
80	3295.500	BATE	14:39:17
188	3295.500	CHIX	14:38:51
84	3295.500	CHIX	14:38:51
42	3295.500	BATE	14:38:48
69	3295.500	CHIX	14:38:48
73	3295.500	BATE	14:38:48
373	3295.500	LSE	14:38:48
100	3295.500	LSE	14:38:48
99	3295.500	LSE	14:38:48
115	3296.000	CHIX	14:38:10
64	3296.000	CHIX	14:38:10
69	3296.000	BATE	14:38:10
85	3296.000	CHIX	14:38:10
49	3296.000	BATE	14:38:10
21	3296.000	CHIX	14:38:10
9	3297.000	CHIX	14:37:23
84	3297.000	CHIX	14:37:23
410	3297.500	LSE	14:37:16
231	3297.500	LSE	14:37:16
98	3297.500	CHIX	14:37:16
54	3298.500	CHIX	14:36:30
24	3298.500	CHIX	14:36:30
80	3299.000	CHIX	14:36:22
242	3299.000	LSE	14:36:22
368	3299.000	LSE	14:36:22
101	3299.500	BATE	14:36:22
122	3300.000	BATE	14:36:20
153	3300.000	CHIX	14:36:20
552	3301.500	CHIX	14:36:16
108	3301.000	LSE	14:36:16
100	3301.000	LSE	14:36:16
20	3301.000	LSE	14:36:16
100	3301.000	LSE	14:36:16
222	3301.000	LSE	14:36:16
501	3301.000	LSE	14:36:09
77	3301.000	LSE	14:36:09
21	3301.000	BATE	14:36:09
37	3301.000	BATE	14:35:40
3	3301.000	BATE	14:35:40
60	3301.000	BATE	14:35:35
40	3301.000	BATE	14:35:35
81	3301.000	BATE	14:35:34
83	3301.000	BATE	14:35:34
38	3301.000	BATE	14:35:33
141	3301.000	BATE	14:35:12
174	3301.500	LSE	14:35:12
400	3301.500	LSE	14:35:12
299	3302.500	CHIX	14:35:05
26	3302.500	CHIX	14:35:05
69	3302.500	CHIX	14:35:05
100	3302.500	CHIX	14:35:05
671	3302.000	LSE	14:35:04
407	3302.000	LSE	14:34:55
213	3302.000	LSE	14:34:55
95	3302.000	CHIX	14:34:55
398	3302.000	BATE	14:34:55
96	3302.000	CHIX	14:34:55
108	3301.500	CHIX	14:33:45
206	3301.500	LSE	14:33:45
411	3301.500	LSE	14:33:45
87	3301.500	CHIX	14:33:45
674	3302.000	LSE	14:33:40
116	3302.000	BATE	14:33:40
137	3302.000	BATE	14:33:40
85	3302.500	CHIX	14:33:36
8	3302.500	CHIX	14:33:36
741	3302.000	CHIX	14:33:31
108	3302.000	BATE	14:33:30
103	3301.000	BATE	14:33:10
10	3301.000	LSE	14:33:10
564	3301.000	LSE	14:33:10
87	3301.000	BATE	14:33:10
55	3301.000	BATE	14:33:10
20	3301.000	LSE	14:33:09
44	3301.000	LSE	14:32:52
50	3301.000	LSE	14:32:52
500	3301.000	LSE	14:32:52
91	3301.000	CHIX	14:32:19
69	3301.000	CHIX	14:32:19
61	3301.000	CHIX	14:32:19
192	3301.000	BATE	14:32:17
106	3301.000	BATE	14:32:17
602	3301.500	CHIX	14:32:02
594	3301.500	LSE	14:32:02
577	3301.500	LSE	14:32:02
91	3302.000	BATE	14:31:49
44	3302.000	BATE	14:31:49
22	3302.000	BATE	14:31:49
62	3302.000	CHIX	14:31:07
70	3302.000	CHIX	14:31:07
229	3302.000	CHIX	14:31:05
78	3302.000	CHIX	14:31:04
536	3301.500	LSE	14:30:48
100	3301.500	LSE	14:30:48
252	3302.000	CHIX	14:30:33
1	3302.000	CHIX	14:30:26
151	3302.000	CHIX	14:30:25
560	3302.500	LSE	14:30:25
571	3302.500	LSE	14:30:25
117	3302.500	BATE	14:30:25
100	3303.000	BATE	14:30:20
5	3303.000	BATE	14:30:20
126	3303.000	LSE	14:30:12
150	3303.000	LSE	14:30:12
107	3303.000	BATE	14:30:12
268	3303.000	BATE	14:30:12
4	3303.000	CHIX	14:29:38
184	3303.000	CHIX	14:29:36
160	3299.000	CHIX	14:28:36
347	3300.000	LSE	14:28:12
220	3300.000	LSE	14:28:12
83	3300.000	CHIX	14:28:12
103	3300.000	BATE	14:28:12
641	3301.000	LSE	14:27:59
553	3300.500	LSE	14:27:11
120	3300.500	LSE	14:27:11
99	3301.000	CHIX	14:27:09
31	3301.000	CHIX	14:27:09
59	3301.000	CHIX	14:27:08
37	3301.000	CHIX	14:27:08
560	3301.000	LSE	14:27:07
113	3301.000	BATE	14:27:07
147	3301.000	CHIX	14:27:07
134	3302.000	BATE	14:26:16
121	3302.000	CHIX	14:26:16
80	3302.000	CHIX	14:26:16
650	3302.000	LSE	14:26:16
130	3302.500	BATE	14:26:01
89	3302.500	BATE	14:26:01
574	3303.000	LSE	14:25:56
101	3303.000	LSE	14:25:56
100	3303.500	BATE	14:25:41
7	3304.000	BATE	14:25:20
7	3303.500	LSE	14:25:07
616	3303.500	LSE	14:25:07
99	3303.500	CHIX	14:24:44
132	3303.500	CHIX	14:24:44
459	3303.500	LSE	14:24:35
233	3303.500	LSE	14:24:35
8	3303.500	CHIX	14:24:13
17	3303.500	CHIX	14:24:13
55	3303.500	CHIX	14:24:13
96	3303.500	CHIX	14:24:13
24	3303.500	CHIX	14:24:13
156	3303.500	CHIX	14:24:13
786	3303.500	LSE	14:24:13
662	3303.500	LSE	14:24:13
379	3303.500	LSE	14:24:13
250	3304.500	LSE	14:24:10
169	3304.500	LSE	14:24:00
54	3304.500	LSE	14:24:00
1	3304.500	LSE	14:24:00
73	3301.000	CHIX	14:21:02
32	3301.000	CHIX	14:21:02
104	3301.500	BATE	14:21:02
667	3301.500	LSE	14:21:02
24	3302.000	CHIX	14:21:01
607	3302.000	LSE	14:20:59
663	3302.500	LSE	14:20:30
117	3302.500	BATE	14:20:30
87	3303.000	CHIX	14:20:28
7	3303.000	CHIX	14:20:28
98	3303.000	BATE	14:20:27
6	3303.000	BATE	14:20:27
804	3303.000	LSE	14:20:27
804	3303.500	LSE	14:20:11
176	3303.000	CHIX	14:19:31
38	3303.000	CHIX	14:19:31
728	3303.500	LSE	14:19:17
691	3303.500	LSE	14:19:17
200	3304.000	CHIX	14:19:04
3	3304.000	CHIX	14:19:04
5	3304.000	CHIX	14:19:02
87	3300.000	CHIX	14:16:51
96	3300.000	CHIX	14:16:51
40	3300.000	BATE	14:16:51
75	3300.000	BATE	14:16:51
605	3301.000	LSE	14:16:48
184	3301.000	LSE	14:16:35
108	3301.000	BATE	14:16:35
378	3301.000	LSE	14:16:35
24	3301.000	BATE	14:16:35
91	3301.000	BATE	14:16:35
632	3301.500	LSE	14:16:08
88	3301.500	CHIX	14:16:08
112	3301.500	BATE	14:16:08
3	3301.500	BATE	14:16:08
622	3301.500	LSE	14:15:48
808	3301.000	LSE	14:15:20
72	3301.000	LSE	14:15:20
91	3301.000	CHIX	14:15:20
614	3301.500	LSE	14:15:15
24	3301.500	LSE	14:15:15
83	3301.500	CHIX	14:15:15
593	3301.500	LSE	14:15:15
592	3300.500	LSE	14:14:33
96	3299.000	CHIX	14:14:13
91	3299.000	CHIX	14:14:13
222	3298.000	LSE	14:13:33
351	3298.000	LSE	14:13:33
211	3298.000	LSE	14:13:33
136	3298.000	CHIX	14:12:55
556	3298.000	LSE	14:12:45
95	3298.000	BATE	14:12:45
15	3298.000	BATE	14:12:45
80	3298.000	BATE	14:12:45
59	3298.000	BATE	14:12:45
7	3298.500	CHIX	14:12:14
151	3298.500	CHIX	14:12:14
159	3297.000	LSE	14:11:01
130	3297.000	LSE	14:11:00
564	3297.500	LSE	14:11:00
87	3297.500	CHIX	14:11:00
667	3296.500	LSE	14:09:40
598	3297.000	LSE	14:09:40
6	3297.500	CHIX	14:09:25
18	3297.500	CHIX	14:09:25
187	3297.000	LSE	14:08:50
419	3297.000	LSE	14:08:50
745	3297.500	LSE	14:08:45
653	3297.000	LSE	14:08:17
146	3293.500	CHIX	14:07:45
111	3294.000	BATE	14:07:45
799	3294.500	LSE	14:07:45
100	3295.000	CHIX	14:07:42
25	3295.000	CHIX	14:07:42
83	3293.500	CHIX	14:05:41
122	3294.000	BATE	14:05:40
584	3294.000	LSE	14:05:40
615	3295.000	LSE	14:05:38
91	3295.000	CHIX	14:05:38
648	3296.000	LSE	14:05:01
57	3296.500	CHIX	14:04:08
34	3296.500	CHIX	14:04:08
105	3295.500	BATE	14:04:06
18	3295.500	BATE	14:04:06
69	3295.500	BATE	14:04:06
34	3295.500	BATE	14:04:06
84	3296.000	CHIX	14:03:58
50	3296.500	CHIX	14:03:58
52	3296.500	CHIX	14:03:58
674	3296.500	LSE	14:03:51
91	3296.500	BATE	14:03:51
24	3296.500	BATE	14:03:51
221	3297.000	LSE	14:03:51
239	3297.000	LSE	14:03:51
221	3297.000	LSE	14:03:51
1351	3297.000	LSE	14:03:51
248	3297.000	LSE	14:03:51
99	3297.000	CHIX	14:03:51
85	3297.000	CHIX	14:03:51
83	3295.000	CHIX	14:02:13
683	3295.500	LSE	14:02:13
651	3295.000	LSE	14:01:38
660	3292.500	LSE	14:01:00
70	3290.500	CHIX	14:00:10
23	3290.500	CHIX	14:00:10
18	3290.500	CHIX	14:00:08
41	3290.500	CHIX	14:00:08
660	3290.000	LSE	14:00:07
11	3290.000	BATE	14:00:07
93	3290.000	BATE	13:59:58
580	3290.500	LSE	13:59:57
90	3291.500	LSE	13:59:11
584	3291.500	LSE	13:59:11
100	3291.500	BATE	13:59:11
21	3292.000	CHIX	13:59:01
76	3292.000	CHIX	13:59:01
403	3292.000	LSE	13:59:01
274	3292.000	LSE	13:59:01
375	3292.500	LSE	13:58:56
98	3292.500	CHIX	13:58:46
108	3292.500	BATE	13:58:46
90	3292.500	CHIX	13:58:46
120	3292.500	BATE	13:58:46
632	3293.000	LSE	13:58:41
250	3293.500	LSE	13:58:41
375	3293.500	LSE	13:58:41
572	3293.000	LSE	13:58:41
221	3293.000	CHIX	13:58:38
575	3290.500	LSE	13:57:18
658	3290.500	LSE	13:57:18
40	3290.500	CHIX	13:57:18
52	3290.500	CHIX	13:57:18
115	3290.500	BATE	13:57:18
92	3290.500	CHIX	13:57:18
596	3290.000	LSE	13:56:07
571	3290.500	LSE	13:56:06
563	3290.500	LSE	13:56:06
680	3289.500	LSE	13:55:20
12	3288.000	BATE	13:54:59
71	3288.000	BATE	13:54:59
17	3288.000	BATE	13:54:59
12	3288.000	BATE	13:54:59
90	3288.500	CHIX	13:54:50
29	3289.000	CHIX	13:54:49
559	3289.000	LSE	13:54:49
99	3289.000	LSE	13:54:49
134	3289.000	CHIX	13:54:49
477	3288.500	LSE	13:53:34
285	3288.500	LSE	13:53:34
221	3285.000	LSE	13:51:44
34	3285.000	LSE	13:51:44
109	3285.000	LSE	13:51:44
83	3285.000	LSE	13:51:44
157	3285.000	LSE	13:51:44
96	3285.000	CHIX	13:51:44
65	3285.000	BATE	13:51:44
44	3285.000	BATE	13:51:44
97	3285.500	CHIX	13:51:44
86	3286.500	CHIX	13:51:08
473	3287.500	LSE	13:50:44
142	3287.500	LSE	13:50:44
63	3287.500	LSE	13:50:44
117	3287.500	BATE	13:50:44
668	3288.500	LSE	13:50:39
525	3289.000	LSE	13:50:37
188	3289.000	LSE	13:50:37
303	3288.500	LSE	13:50:01
386	3288.500	LSE	13:50:01
90	3289.000	CHIX	13:49:32
80	3289.000	CHIX	13:49:32
78	3289.500	CHIX	13:49:30
5	3289.500	CHIX	13:49:30
101	3289.500	BATE	13:49:28
150	3290.000	LSE	13:49:28
492	3290.000	LSE	13:49:28
63	3289.500	BATE	13:47:44
7	3289.500	BATE	13:47:44
38	3289.500	BATE	13:47:44
506	3289.500	LSE	13:47:44
62	3289.500	LSE	13:47:44
31	3289.500	BATE	13:47:44
72	3289.500	BATE	13:47:44
63	3289.500	CHIX	13:47:44
31	3289.500	CHIX	13:47:44
49	3290.000	LSE	13:47:44
153	3290.000	CHIX	13:47:44
529	3290.000	LSE	13:47:44
674	3290.500	LSE	13:47:38
569	3290.500	LSE	13:47:38
87	3291.000	CHIX	13:47:38
450	3291.000	LSE	13:47:35
142	3291.000	LSE	13:47:35
110	3291.000	BATE	13:47:35
150	3291.500	CHIX	13:47:19
109	3289.000	BATE	13:46:44
625	3289.000	LSE	13:46:44
590	3289.000	LSE	13:46:44
260	3289.500	LSE	13:46:20
583	3286.500	LSE	13:45:23
631	3286.500	LSE	13:45:04
134	3286.500	CHIX	13:44:44
746	3287.000	LSE	13:44:44
823	3287.000	LSE	13:44:44
5	3288.000	CHIX	13:44:42
250	3288.000	LSE	13:44:42
40	3288.000	CHIX	13:44:42
93	3283.000	CHIX	13:43:03
657	3283.000	LSE	13:43:03
662	3284.000	LSE	13:42:24
87	3284.000	CHIX	13:42:24
2	3284.000	CHIX	13:42:24
13	3284.000	CHIX	13:42:24
110	3284.000	BATE	13:42:12
79	3284.000	CHIX	13:42:12
931	3284.000	LSE	13:42:12
750	3284.500	LSE	13:42:08
90	3285.000	CHIX	13:42:08
250	3285.500	LSE	13:41:54
626	3284.500	LSE	13:41:30
453	3279.000	LSE	13:40:29
158	3279.000	LSE	13:40:29
116	3279.000	BATE	13:40:29
250	3280.000	LSE	13:40:20
90	3279.500	CHIX	13:40:12
659	3279.500	LSE	13:40:12
739	3280.000	LSE	13:40:10
678	3281.000	LSE	13:39:55
561	3277.500	LSE	13:38:28
68	3277.500	CHIX	13:38:28
114	3277.500	BATE	13:38:28
28	3277.500	CHIX	13:38:28
103	3278.500	BATE	13:38:27
122	3278.500	BATE	13:38:27
84	3278.500	CHIX	13:38:27
539	3279.500	LSE	13:38:22
49	3279.500	LSE	13:38:18
250	3279.500	LSE	13:38:02
671	3279.500	LSE	13:38:02
109	3279.000	BATE	13:37:47
94	3279.000	CHIX	13:37:47
663	3278.500	LSE	13:37:01
578	3279.500	LSE	13:36:45
80	3279.500	CHIX	13:36:45
65	3279.500	CHIX	13:36:45
15	3279.500	CHIX	13:36:45
25	3279.500	CHIX	13:36:44
49	3279.500	CHIX	13:36:44
32	3279.500	CHIX	13:36:44
651	3280.000	LSE	13:36:44
129	3280.500	LSE	13:36:21
453	3280.500	LSE	13:36:21
283	3279.500	LSE	13:35:30
155	3279.500	LSE	13:35:30
116	3279.500	LSE	13:35:30
551	3280.500	LSE	13:35:29
618	3280.500	LSE	13:35:29
189	3280.500	LSE	13:35:29
620	3280.500	LSE	13:35:29
634	3280.500	LSE	13:35:29
318	3281.000	LSE	13:35:23
329	3281.000	LSE	13:35:23
878	3273.500	LSE	13:34:22
97	3273.500	CHIX	13:34:22
936	3275.500	LSE	13:34:22
92	3274.500	CHIX	13:33:55
7	3274.000	CHIX	13:33:51
242	3273.500	LSE	13:33:38
267	3273.500	LSE	13:33:30
570	3274.000	LSE	13:33:16
80	3274.000	CHIX	13:33:16
473	3275.000	LSE	13:33:13
300	3275.000	LSE	13:33:13
104	3275.000	BATE	13:33:13
86	3275.500	CHIX	13:33:13
550	3276.000	LSE	13:33:10
356	3275.000	LSE	13:32:22
193	3275.000	LSE	13:32:22
36	3275.000	LSE	13:32:22
397	3276.000	LSE	13:32:13
232	3276.000	LSE	13:32:13
91	3276.500	CHIX	13:32:12
508	3277.000	LSE	13:32:09
120	3277.000	BATE	13:32:09
76	3277.000	LSE	13:32:09
726	3278.000	LSE	13:31:54
96	3278.500	CHIX	13:31:53
95	3278.500	CHIX	13:31:53
111	3278.500	BATE	13:31:53
668	3279.000	LSE	13:31:50
84	3279.000	CHIX	13:31:36
109	3279.000	BATE	13:31:36
83	3279.000	CHIX	13:31:36
642	3279.500	LSE	13:31:36
651	3278.000	LSE	13:31:10
373	3278.500	LSE	13:31:10
238	3278.500	LSE	13:31:10
97	3278.500	CHIX	13:31:10
603	3279.000	LSE	13:31:10
629	3273.000	LSE	13:30:19
70	3273.000	LSE	13:30:19
85	3273.000	CHIX	13:30:19
34	3273.000	LSE	13:30:19
663	3274.000	LSE	13:30:18
107	3271.500	BATE	13:29:18
632	3272.000	LSE	13:29:17
86	3268.000	CHIX	13:27:51
88	3268.000	CHIX	13:27:51
528	3268.500	LSE	13:27:44
63	3268.500	LSE	13:27:43
476	3267.500	LSE	13:26:28
94	3267.500	CHIX	13:26:28
170	3267.500	LSE	13:26:26
76	3267.000	CHIX	13:24:04
11	3267.000	CHIX	13:24:04
43	3267.500	BATE	13:24:04
58	3267.500	BATE	13:24:04
80	3268.000	CHIX	13:24:03
92	3268.000	CHIX	13:24:03
111	3268.000	BATE	13:24:03
553	3268.500	LSE	13:23:43
579	3269.000	LSE	13:22:29
24	3269.000	BATE	13:22:29
41	3269.000	BATE	13:22:29
20	3269.000	CHIX	13:22:29
48	3269.000	BATE	13:22:29
78	3269.000	CHIX	13:22:29
28	3269.500	CHIX	13:21:52
109	3269.000	CHIX	13:21:02
340	3269.000	BATE	13:21:02
657	3269.500	LSE	13:20:38
93	3269.500	CHIX	13:20:38
94	3269.500	CHIX	13:20:38
106	3269.500	CHIX	13:20:38
548	3268.500	LSE	13:18:36
96	3269.000	CHIX	13:18:36
37	3269.000	CHIX	13:17:36
60	3269.000	CHIX	13:17:36
3	3269.000	CHIX	13:17:36
31	3269.000	CHIX	13:16:36
33	3269.000	CHIX	13:16:36
31	3269.000	CHIX	13:16:36
661	3266.500	LSE	13:14:50
347	3266.000	LSE	13:13:33
220	3266.000	LSE	13:13:33
197	3266.000	CHIX	13:13:33
143	3266.000	BATE	13:13:33
80	3267.000	CHIX	13:12:19
6	3267.000	CHIX	13:12:19
571	3267.500	LSE	13:12:19
465	3266.500	LSE	13:10:57
102	3266.500	BATE	13:10:57
107	3266.500	BATE	13:10:57
92	3266.500	CHIX	13:10:57
158	3266.500	LSE	13:10:44
42	3267.500	BATE	13:10:26
88	3267.000	CHIX	13:10:25
88	3267.500	CHIX	13:10:25
671	3266.500	LSE	13:08:21
45	3267.500	CHIX	13:06:18
40	3267.500	CHIX	13:06:18
97	3268.000	CHIX	13:06:13
596	3268.500	LSE	13:06:13
121	3269.000	BATE	13:05:16
117	3269.000	CHIX	13:05:16
617	3269.000	LSE	13:05:16
97	3269.500	CHIX	13:05:05
129	3270.000	CHIX	13:05:05
115	3269.000	BATE	13:04:15
556	3269.000	LSE	13:02:58
21	3269.500	BATE	13:01:24
28	3269.500	BATE	13:01:24
12	3269.500	BATE	13:01:24
21	3269.500	BATE	13:01:24
21	3269.500	BATE	13:01:24
14	3270.000	CHIX	13:01:24
87	3270.000	CHIX	13:01:24
74	3270.000	CHIX	13:00:52
590	3270.500	LSE	13:00:52
53	3270.500	LSE	13:00:52
119	3270.500	BATE	12:59:41
99	3271.000	CHIX	12:59:40
643	3272.000	LSE	12:59:15
95	3272.000	CHIX	12:59:15
226	3273.500	LSE	12:56:59
250	3273.500	LSE	12:56:59
140	3273.500	LSE	12:56:59
3	3274.000	CHIX	12:56:59
90	3273.500	CHIX	12:56:59
99	3273.500	CHIX	12:56:59
121	3273.500	BATE	12:56:59
110	3275.000	BATE	12:55:21
88	3275.000	CHIX	12:55:21
121	3275.500	CHIX	12:55:04
645	3276.000	LSE	12:55:01
116	3276.000	BATE	12:55:01
555	3275.000	LSE	12:54:20
512	3273.500	LSE	12:53:28
70	3273.500	CHIX	12:53:28
23	3273.500	CHIX	12:53:28
94	3273.500	LSE	12:53:02
6	3274.000	CHIX	12:52:48
87	3273.000	CHIX	12:51:23
617	3274.500	LSE	12:51:21
113	3274.500	BATE	12:51:21
10	3274.000	CHIX	12:49:28
100	3274.000	CHIX	12:49:28
88	3273.500	CHIX	12:49:28
579	3274.500	LSE	12:49:25
15	3273.500	CHIX	12:49:02
80	3273.500	CHIX	12:49:02
82	3275.500	CHIX	12:47:48
18	3276.000	BATE	12:47:48
665	3276.000	LSE	12:47:48
100	3276.000	BATE	12:47:28
12	3275.500	CHIX	12:47:28
101	3277.000	CHIX	12:47:28
200	3277.000	LSE	12:45:51
22	3277.500	BATE	12:45:51
100	3277.000	BATE	12:45:51
280	3277.500	LSE	12:45:51
157	3277.500	LSE	12:45:51
116	3277.000	CHIX	12:45:51
100	3277.500	BATE	12:45:51
92	3278.000	CHIX	12:45:51
15	3278.500	BATE	12:44:24
18	3278.500	LSE	12:43:46
624	3278.500	LSE	12:43:46
102	3278.500	BATE	12:43:46
99	3278.500	CHIX	12:43:46
82	3278.500	CHIX	12:42:43
93	3278.500	CHIX	12:42:43
574	3279.500	LSE	12:42:41
111	3279.000	BATE	12:42:41
84	3279.500	CHIX	12:42:41
423	3279.000	LSE	12:42:07
190	3279.000	LSE	12:42:07
82	3279.500	CHIX	12:41:12
5	3279.500	CHIX	12:41:12
98	3279.000	CHIX	12:39:39
122	3279.000	BATE	12:39:39
101	3279.500	CHIX	12:38:33
175	3279.500	LSE	12:38:33
236	3279.500	LSE	12:38:33
205	3279.500	LSE	12:38:33
88	3279.500	CHIX	12:37:08
267	3280.000	LSE	12:37:08
75	3280.000	LSE	12:37:08
296	3280.000	LSE	12:36:48
105	3280.500	BATE	12:36:32
28	3280.500	CHIX	12:36:32
24	3280.500	CHIX	12:36:32
67	3280.500	BATE	12:36:32
50	3280.500	CHIX	12:36:32
48	3280.500	BATE	12:36:32
5	3281.000	CHIX	12:36:23
313	3281.000	LSE	12:36:19
259	3281.000	LSE	12:36:19
711	3281.000	LSE	12:35:19
113	3281.000	CHIX	12:35:19
662	3282.000	LSE	12:35:19
108	3282.000	BATE	12:35:19
82	3282.000	CHIX	12:35:19
506	3278.000	LSE	12:32:53
64	3278.000	LSE	12:32:53
58	3278.000	CHIX	12:32:53
118	3278.000	BATE	12:32:53
80	3278.000	CHIX	12:32:53
39	3278.000	CHIX	12:32:53
637	3279.000	LSE	12:31:48
511	3279.000	LSE	12:31:48
128	3279.000	LSE	12:31:30
597	3280.000	LSE	12:30:51
90	3280.000	CHIX	12:30:51
59	3281.000	CHIX	12:30:50
3	3281.000	BATE	12:30:50
28	3281.000	CHIX	12:30:50
107	3281.000	BATE	12:30:50
85	3281.000	CHIX	12:30:50
609	3281.500	LSE	12:30:50
95	3282.500	CHIX	12:30:50
57	3281.500	LSE	12:30:46
51	3282.000	BATE	12:27:11
57	3282.000	BATE	12:27:11
110	3283.000	BATE	12:26:50
7	3283.000	BATE	12:26:50
14	3283.000	BATE	12:26:50
96	3283.000	BATE	12:26:50
26	3284.000	CHIX	12:26:37
56	3284.000	CHIX	12:26:37
4	3283.500	CHIX	12:26:37
304	3284.000	LSE	12:26:37
250	3284.000	LSE	12:26:37
110	3284.000	CHIX	12:26:37
214	3284.000	CHIX	12:26:37
33	3284.000	CHIX	12:26:37
91	3284.000	CHIX	12:26:37
603	3284.000	LSE	12:26:37
644	3281.500	LSE	12:24:26
11	3281.500	CHIX	12:23:43
75	3281.500	CHIX	12:23:15
58	3281.500	CHIX	12:23:15
100	3281.500	CHIX	12:23:15
36	3280.000	CHIX	12:19:58
17	3280.000	CHIX	12:19:57
574	3280.000	LSE	12:19:57
106	3280.000	BATE	12:19:57
96	3280.000	LSE	12:19:52
121	3281.000	BATE	12:18:15
90	3283.000	CHIX	12:17:55
449	3283.500	LSE	12:17:53
199	3283.500	LSE	12:17:53
117	3283.500	BATE	12:17:53
155	3283.500	CHIX	12:17:53
30	3284.500	CHIX	12:17:32
651	3284.000	LSE	12:16:28
768	3282.500	LSE	12:15:55
100	3282.500	BATE	12:15:55
90	3282.500	CHIX	12:15:55
86	3283.000	CHIX	12:15:02
676	3283.500	LSE	12:15:02
37	3283.000	CHIX	12:14:07
3	3283.000	CHIX	12:13:15
96	3283.000	CHIX	12:13:14
2	3284.000	BATE	12:13:14
16	3284.000	BATE	12:13:14
9	3284.000	BATE	12:13:14
25	3284.000	BATE	12:13:14
18	3284.000	BATE	12:13:14
54	3284.500	CHIX	12:13:14
37	3284.500	CHIX	12:13:14
706	3284.500	LSE	12:13:14
11	3284.000	BATE	12:13:14
12	3284.000	BATE	12:13:14
11	3284.000	BATE	12:13:14
97	3284.500	CHIX	12:13:14
39	3283.000	CHIX	12:09:16
111	3283.000	BATE	12:09:16
127	3283.000	CHIX	12:09:16
114	3283.000	BATE	12:09:16
607	3283.000	LSE	12:09:16
111	3283.000	CHIX	12:09:16
109	3283.000	BATE	12:09:16
35	3278.500	CHIX	12:07:12
24	3278.500	CHIX	12:07:12
165	3280.000	LSE	12:05:51
233	3280.000	LSE	12:05:51
39	3280.000	CHIX	12:05:51
160	3280.000	LSE	12:05:51
41	3280.000	CHIX	12:05:51
112	3280.500	BATE	12:05:16
123	3280.500	BATE	12:05:16
99	3280.500	CHIX	12:05:14
115	3280.500	CHIX	12:05:14
589	3281.000	LSE	12:05:14
94	3281.000	CHIX	12:04:19
594	3281.000	LSE	12:04:19
97	3281.000	CHIX	12:04:19
33	3282.000	LSE	12:02:00
308	3282.000	LSE	12:02:00
108	3282.000	LSE	12:02:00
100	3282.000	LSE	12:01:55
98	3283.500	CHIX	12:01:55
571	3286.000	LSE	12:01:05
98	3286.000	CHIX	12:01:05
113	3286.500	BATE	12:01:05
602	3287.000	LSE	12:01:04
32	3287.000	CHIX	12:01:04
114	3287.000	CHIX	12:01:04
75	3287.500	CHIX	12:00:44
13	3287.500	CHIX	12:00:44
82	3287.500	CHIX	12:00:44
120	3287.500	BATE	12:00:44
626	3288.000	LSE	12:00:09
150	3288.500	BATE	12:00:01
97	3288.500	CHIX	12:00:01
55	3288.000	LSE	11:59:55
841	3287.000	LSE	11:58:00
88	3287.000	CHIX	11:58:00
80	3287.000	CHIX	11:58:00
122	3287.500	CHIX	11:57:20
19	3287.500	BATE	11:57:20
733	3287.500	LSE	11:57:20
105	3287.500	LSE	11:57:20
90	3287.500	BATE	11:57:20
100	3288.000	BATE	11:55:48
155	3288.500	BATE	11:55:48
88	3288.500	CHIX	11:55:48
95	3289.000	CHIX	11:55:39
86	3286.000	CHIX	11:53:27
132	3286.000	CHIX	11:53:27
653	3284.500	LSE	11:50:42
87	3284.500	CHIX	11:50:42
116	3284.000	BATE	11:50:42
104	3285.000	CHIX	11:50:06
530	3284.500	LSE	11:47:15
80	3284.500	BATE	11:47:14
13	3284.500	BATE	11:47:14
100	3284.500	BATE	11:47:14
127	3284.500	CHIX	11:47:10
93	3284.500	CHIX	11:47:05
1	3284.500	CHIX	11:47:05
25	3284.500	CHIX	11:46:59
60	3284.500	CHIX	11:46:59
44	3285.000	BATE	11:45:34
661	3285.500	LSE	11:45:21
73	3285.500	CHIX	11:45:21
20	3285.500	CHIX	11:45:21
682	3285.000	LSE	11:43:01
111	3285.000	BATE	11:43:01
12	3285.500	CHIX	11:42:52
75	3285.500	CHIX	11:42:52
564	3286.000	LSE	11:42:42
93	3286.000	CHIX	11:42:42
98	3286.000	CHIX	11:42:42
66	3286.000	LSE	11:42:23
58	3286.500	CHIX	11:41:11
28	3286.500	BATE	11:41:11
382	3286.500	LSE	11:41:11
72	3286.500	BATE	11:41:11
38	3286.500	CHIX	11:41:11
173	3286.500	LSE	11:40:34
584	3287.000	LSE	11:39:44
90	3287.000	CHIX	11:39:44
94	3287.000	CHIX	11:39:44
105	3287.500	BATE	11:37:08
91	3288.500	CHIX	11:36:34
522	3289.500	LSE	11:36:32
119	3289.500	BATE	11:36:32
99	3289.500	CHIX	11:36:32
5	3289.500	BATE	11:36:32
2	3289.500	CHIX	11:36:32
25	3289.500	CHIX	11:35:45
156	3289.500	LSE	11:35:45
66	3289.500	CHIX	11:34:55
55	3290.500	BATE	11:34:02
43	3290.500	BATE	11:34:02
9	3290.500	BATE	11:34:02
14	3290.500	BATE	11:34:02
11	3290.500	BATE	11:34:02
10	3290.500	BATE	11:34:02
95	3291.000	CHIX	11:34:02
2	3291.000	CHIX	11:34:02
114	3291.000	CHIX	11:34:02
117	3292.000	BATE	11:34:02
110	3292.000	BATE	11:34:02
690	3292.000	LSE	11:34:02
91	3292.500	CHIX	11:33:23
613	3292.500	LSE	11:33:10
97	3292.000	CHIX	11:32:51
557	3289.500	LSE	11:30:24
93	3289.000	BATE	11:30:24
92	3289.500	CHIX	11:30:24
202	3289.500	BATE	11:29:55
326	3289.500	LSE	11:29:55
244	3289.500	LSE	11:29:49
61	3290.000	CHIX	11:29:41
84	3288.500	CHIX	11:29:29
99	3289.000	CHIX	11:29:29
670	3289.500	LSE	11:29:29
101	3287.000	CHIX	11:27:40
105	3287.000	BATE	11:27:04
93	3286.500	CHIX	11:26:37
663	3286.000	LSE	11:24:05
236	3286.000	LSE	11:24:05
345	3286.000	LSE	11:24:05
100	3286.000	LSE	11:24:05
100	3286.000	CHIX	11:23:16
3	3286.000	CHIX	11:23:16
160	3286.000	CHIX	11:23:11
567	3286.000	LSE	11:23:02
50	3286.000	LSE	11:22:48
88	3286.500	CHIX	11:20:57
104	3286.500	CHIX	11:20:57
82	3287.000	CHIX	11:20:57
117	3286.500	BATE	11:20:57
599	3287.000	LSE	11:20:46
60	3285.500	CHIX	11:20:01
28	3285.500	CHIX	11:20:01
577	3285.000	LSE	11:19:40
105	3284.500	BATE	11:17:50
119	3284.500	CHIX	11:17:50
102	3284.500	BATE	11:17:50
96	3284.500	CHIX	11:17:50
655	3284.500	LSE	11:17:50
245	3285.000	BATE	11:17:14
383	3285.000	LSE	11:16:57
174	3285.000	LSE	11:16:46
92	3285.500	CHIX	11:16:19
634	3285.500	LSE	11:16:19
236	3286.000	CHIX	11:16:10
815	3286.000	LSE	11:15:18
5	3283.500	CHIX	11:14:49
94	3283.500	CHIX	11:14:49
129	3282.000	CHIX	11:13:11
106	3281.000	BATE	11:12:37
89	3281.500	CHIX	11:12:12
565	3282.000	LSE	11:11:17
579	3279.000	LSE	11:10:26
93	3280.000	CHIX	11:09:39
668	3280.500	LSE	11:09:17
88	3280.500	CHIX	11:09:17
91	3280.500	CHIX	11:09:17
119	3280.500	BATE	11:09:17
616	3281.000	LSE	11:08:02
116	3281.000	BATE	11:08:02
86	3281.000	CHIX	11:08:02
96	3281.500	CHIX	11:08:02
101	3281.000	BATE	11:06:25
111	3281.000	BATE	11:06:25
134	3281.500	CHIX	11:06:01
272	3281.500	LSE	11:06:01
367	3281.500	LSE	11:06:01
82	3281.500	CHIX	11:06:01
672	3281.000	LSE	11:05:21
109	3281.000	CHIX	11:05:21
616	3280.000	LSE	11:03:43
124	3280.000	BATE	11:03:43
101	3280.000	BATE	11:03:43
97	3280.000	CHIX	11:03:43
66	3280.500	CHIX	11:02:51
75	3280.500	CHIX	11:02:51
90	3280.500	CHIX	11:01:51
113	3280.000	BATE	11:00:45
629	3280.500	LSE	11:00:45
358	3281.000	LSE	11:00:45
251	3281.000	LSE	11:00:45
44	3279.500	CHIX	11:00:13
54	3279.500	CHIX	11:00:13
54	3280.000	CHIX	11:00:08
44	3280.000	CHIX	11:00:08
2	3280.000	CHIX	11:00:06
661	3278.500	LSE	10:58:14
119	3278.000	BATE	10:56:17
628	3278.500	LSE	10:56:17
98	3278.500	CHIX	10:56:17
96	3278.500	CHIX	10:56:17
607	3278.500	LSE	10:56:17
95	3278.500	CHIX	10:56:17
123	3279.500	BATE	10:54:03
91	3280.000	CHIX	10:54:03
561	3279.000	LSE	10:53:29
122	3279.000	BATE	10:53:29
104	3279.000	CHIX	10:53:29
110	3279.000	BATE	10:53:29
83	3279.500	CHIX	10:52:57
624	3279.500	LSE	10:52:57
95	3279.500	CHIX	10:52:57
113	3279.500	BATE	10:52:57
200	3276.000	LSE	10:50:41
657	3276.000	LSE	10:50:41
100	3276.500	CHIX	10:50:33
5	3276.500	CHIX	10:50:33
130	3276.000	CHIX	10:50:04
624	3276.500	LSE	10:48:02
117	3276.500	BATE	10:48:02
62	3276.500	BATE	10:48:02
47	3276.500	BATE	10:48:02
98	3276.500	CHIX	10:48:02
220	3277.000	CHIX	10:47:21
108	3275.500	CHIX	10:44:48
559	3275.500	LSE	10:44:48
85	3275.500	CHIX	10:44:48
106	3275.000	BATE	10:42:38
675	3275.000	LSE	10:42:38
133	3275.000	BATE	10:42:38
98	3275.000	CHIX	10:42:38
95	3275.000	CHIX	10:42:38
8	3274.000	BATE	10:39:46
95	3274.000	CHIX	10:39:45
604	3274.500	LSE	10:39:45
11	3273.000	CHIX	10:38:49
142	3273.000	CHIX	10:38:49
674	3273.500	LSE	10:37:36
84	3273.500	CHIX	10:37:36
122	3273.500	BATE	10:37:36
653	3273.500	LSE	10:35:54
87	3273.500	CHIX	10:35:54
105	3274.000	CHIX	10:35:53
111	3274.000	BATE	10:35:53
16	3274.000	CHIX	10:35:53
512	3274.000	LSE	10:35:53
78	3274.000	CHIX	10:35:53
70	3274.000	LSE	10:35:53
71	3274.000	LSE	10:35:53
97	3270.000	CHIX	10:32:26
86	3270.000	CHIX	10:32:26
598	3270.000	LSE	10:32:26
10	3268.500	BATE	10:30:14
110	3268.500	BATE	10:30:14
10	3268.500	CHIX	10:30:14
80	3268.500	CHIX	10:30:14
117	3268.000	BATE	10:30:14
91	3268.000	CHIX	10:30:14
16	3269.000	BATE	10:29:46
86	3269.000	BATE	10:29:46
549	3269.000	LSE	10:29:46
109	3269.000	BATE	10:29:46
43	3269.000	LSE	10:29:46
4	3269.500	BATE	10:29:46
7	3269.500	BATE	10:29:45
594	3269.500	LSE	10:29:44
136	3269.500	CHIX	10:29:44
31	3270.500	CHIX	10:29:44
4	3270.500	CHIX	10:29:44
92	3270.500	CHIX	10:29:44
89	3270.500	CHIX	10:29:44
84	3269.000	CHIX	10:27:31
674	3269.000	LSE	10:26:22
91	3270.000	CHIX	10:26:21
34	3270.000	CHIX	10:26:21
584	3269.000	LSE	10:25:50
116	3269.000	BATE	10:25:50
741	3270.000	LSE	10:25:01
32	3270.000	BATE	10:25:01
92	3270.000	CHIX	10:25:01
74	3270.000	BATE	10:25:01
95	3270.500	CHIX	10:25:01
5	3268.000	CHIX	10:22:38
98	3267.500	CHIX	10:22:24
109	3268.000	CHIX	10:22:24
626	3267.500	LSE	10:21:50
586	3267.000	LSE	10:21:07
143	3267.000	CHIX	10:21:07
121	3267.000	BATE	10:21:07
113	3268.000	BATE	10:20:25
603	3267.500	LSE	10:20:25
60	3267.500	LSE	10:20:25
87	3268.000	CHIX	10:20:25
124	3268.000	BATE	10:20:25
93	3268.000	CHIX	10:20:25
1026	3268.000	LSE	10:19:37
122	3263.500	CHIX	10:18:15
5	3263.500	CHIX	10:18:15
629	3263.000	LSE	10:17:46
50	3264.000	BATE	10:16:37
61	3264.000	BATE	10:16:37
396	3265.500	LSE	10:16:25
250	3265.500	LSE	10:16:25
619	3266.000	LSE	10:16:25
673	3266.000	LSE	10:16:25
31	3266.000	LSE	10:16:25
100	3265.500	CHIX	10:16:25
78	3265.500	CHIX	10:16:25
124	3266.000	CHIX	10:16:25
115	3265.500	BATE	10:16:25
96	3266.000	CHIX	10:16:25
43	3264.000	BATE	10:13:48
10	3264.000	BATE	10:13:48
36	3264.000	BATE	10:13:48
21	3264.000	BATE	10:13:48
9	3264.000	BATE	10:13:48
80	3264.500	CHIX	10:13:47
377	3265.000	LSE	10:13:47
190	3265.000	LSE	10:13:37
103	3265.500	BATE	10:13:37
126	3265.500	CHIX	10:13:37
122	3265.500	BATE	10:13:37
28	3266.500	CHIX	10:13:26
34	3266.500	CHIX	10:13:26
563	3266.000	LSE	10:13:11
82	3264.500	CHIX	10:11:14
83	3264.500	CHIX	10:11:14
582	3264.500	LSE	10:10:12
82	3264.500	CHIX	10:10:12
88	3264.500	CHIX	10:10:12
76	3264.000	BATE	10:08:13
40	3264.000	BATE	10:08:13
560	3264.000	LSE	10:08:13
35	3264.000	BATE	10:08:13
84	3264.000	BATE	10:08:13
53	3264.500	CHIX	10:08:13
41	3264.500	CHIX	10:08:13
602	3265.000	LSE	10:06:48
3	3265.500	BATE	10:06:47
23	3265.500	CHIX	10:06:47
160	3265.500	CHIX	10:06:47
94	3265.500	CHIX	10:06:47
87	3265.500	CHIX	10:06:47
113	3266.000	BATE	10:04:31
680	3266.000	LSE	10:04:31
632	3267.500	LSE	10:04:21
97	3267.000	CHIX	10:04:21
118	3265.500	BATE	10:03:43
88	3265.500	CHIX	10:03:43
63	3265.500	BATE	10:03:43
83	3265.500	CHIX	10:03:43
46	3265.500	BATE	10:03:38
80	3265.500	CHIX	10:03:38
65	3265.500	BATE	10:03:38
42	3265.500	BATE	10:03:38
456	3266.500	LSE	10:02:43
214	3266.500	LSE	10:02:43
86	3266.500	CHIX	10:02:43
86	3263.000	CHIX	10:01:23
99	3263.000	CHIX	10:01:23
579	3263.000	LSE	10:01:23
34	3262.500	CHIX	09:58:30
21	3262.500	CHIX	09:58:30
35	3262.500	CHIX	09:58:30
642	3263.500	LSE	09:58:11
119	3263.500	BATE	09:58:11
94	3263.500	CHIX	09:58:11
679	3264.000	LSE	09:57:45
103	3264.000	CHIX	09:57:11
100	3264.000	BATE	09:57:11
94	3264.500	CHIX	09:57:09
1026	3265.000	LSE	09:57:09
200	3263.500	CHIX	09:55:47
91	3263.000	CHIX	09:55:16
116	3261.000	BATE	09:52:44
119	3261.500	BATE	09:52:44
84	3262.000	CHIX	09:52:44
323	3262.500	LSE	09:52:44
268	3262.500	LSE	09:52:44
82	3262.500	CHIX	09:52:44
150	3261.500	CHIX	09:51:27
23	3261.500	BATE	09:51:27
89	3261.500	BATE	09:51:27
11	3261.500	BATE	09:51:27
118	3261.500	BATE	09:51:27
574	3262.000	LSE	09:51:27
47	3262.500	CHIX	09:50:46
85	3262.500	CHIX	09:50:46
58	3262.500	CHIX	09:49:41
653	3260.500	LSE	09:48:08
122	3260.500	CHIX	09:48:08
108	3260.500	BATE	09:48:08
161	3261.000	BATE	09:47:43
569	3261.500	LSE	09:47:40
124	3261.500	CHIX	09:47:40
87	3261.500	CHIX	09:47:40
8	3261.500	LSE	09:47:40
88	3262.500	CHIX	09:47:04
152	3258.000	CHIX	09:43:59
120	3258.000	BATE	09:43:59
21	3258.000	CHIX	09:43:59
581	3258.500	LSE	09:43:58
77	3260.000	CHIX	09:43:48
7	3260.000	CHIX	09:43:48
271	3256.500	LSE	09:42:59
332	3256.500	LSE	09:42:43
12	3256.500	CHIX	09:42:33
75	3256.500	CHIX	09:42:33
14	3256.500	BATE	09:40:55
17	3256.500	BATE	09:40:55
92	3256.500	BATE	09:40:55
1	3257.000	CHIX	09:40:55
82	3257.000	CHIX	09:40:55
653	3257.000	LSE	09:39:45
29	3258.000	CHIX	09:39:11
58	3258.000	CHIX	09:39:10
105	3258.000	CHIX	09:39:10
572	3257.000	LSE	09:38:09
124	3256.500	BATE	09:37:34
87	3256.500	CHIX	09:37:34
85	3256.500	CHIX	09:36:45
111	3256.500	BATE	09:36:45
649	3257.500	LSE	09:36:15
91	3257.500	CHIX	09:36:15
88	3257.500	CHIX	09:36:15
21	3257.000	CHIX	09:35:05
67	3257.000	CHIX	09:35:05
221	3257.500	LSE	09:35:05
165	3257.500	LSE	09:35:05
210	3257.500	LSE	09:35:05
564	3255.000	LSE	09:33:59
91	3255.500	CHIX	09:33:54
104	3255.500	BATE	09:33:54
675	3256.500	LSE	09:33:30
113	3255.500	BATE	09:32:34
81	3255.500	CHIX	09:32:34
15	3255.500	CHIX	09:32:34
55	3255.500	CHIX	09:32:34
580	3256.000	LSE	09:32:34
15	3255.500	CHIX	09:32:34
38	3256.500	BATE	09:30:24
59	3256.500	BATE	09:30:24
9	3256.500	BATE	09:30:24
83	3257.000	CHIX	09:30:21
99	3257.500	CHIX	09:29:48
562	3257.500	LSE	09:29:48
94	3257.500	CHIX	09:29:48
108	3257.500	BATE	09:29:48
134	3258.000	BATE	09:29:06
660	3258.000	LSE	09:29:06
91	3258.500	CHIX	09:28:41
18	3259.000	CHIX	09:28:32
39	3259.000	CHIX	09:28:32
148	3259.000	CHIX	09:28:32
617	3259.000	LSE	09:28:32
117	3259.000	BATE	09:28:32
101	3259.500	CHIX	09:28:13
90	3259.500	CHIX	09:27:09
557	3259.000	LSE	09:26:45
94	3259.500	CHIX	09:25:48
112	3259.500	BATE	09:25:48
114	3259.500	BATE	09:25:48
161	3259.500	CHIX	09:25:48
549	3257.000	LSE	09:23:59
86	3257.500	CHIX	09:23:36
24	3257.500	CHIX	09:23:36
64	3257.500	CHIX	09:22:57
86	3258.000	BATE	09:20:58
81	3258.000	CHIX	09:20:58
15	3258.000	BATE	09:20:55
6	3258.000	BATE	09:20:55
563	3260.000	LSE	09:20:54
97	3260.000	CHIX	09:20:54
87	3261.000	CHIX	09:20:05
119	3261.000	BATE	09:20:05
575	3261.500	LSE	09:19:50
70	3261.500	BATE	09:18:51
80	3261.500	CHIX	09:18:51
93	3261.500	CHIX	09:18:51
121	3261.500	CHIX	09:18:51
295	3262.000	LSE	09:18:30
205	3262.000	LSE	09:18:30
69	3262.000	LSE	09:18:29
86	3261.500	CHIX	09:16:57
122	3261.500	BATE	09:16:57
116	3262.500	BATE	09:16:14
1	3262.500	BATE	09:16:14
97	3263.000	CHIX	09:16:01
662	3263.500	LSE	09:15:56
82	3263.500	CHIX	09:15:56
54	3262.500	BATE	09:14:26
11	3262.500	CHIX	09:14:26
6	3262.500	BATE	09:14:26
46	3262.500	BATE	09:14:26
81	3262.500	CHIX	09:14:26
606	3263.500	LSE	09:14:25
90	3263.500	CHIX	09:14:25
113	3263.500	BATE	09:14:25
82	3263.500	CHIX	09:14:25
88	3263.500	CHIX	09:13:51
566	3263.500	LSE	09:12:46
97	3263.500	CHIX	09:12:46
350	3261.500	LSE	09:10:29
309	3261.500	LSE	09:10:29
20	3261.500	BATE	09:10:29
101	3261.500	BATE	09:10:29
97	3262.500	CHIX	09:10:19
230	3263.000	LSE	09:10:19
320	3263.000	LSE	09:10:19
98	3263.000	CHIX	09:10:19
98	3263.500	CHIX	09:10:19
100	3263.000	BATE	09:10:19
118	3263.000	BATE	09:10:19
87	3263.500	CHIX	09:10:19
5	3264.000	CHIX	09:10:12
3	3264.000	CHIX	09:10:12
656	3262.500	LSE	09:09:12
198	3262.500	CHIX	09:09:12
93	3262.500	CHIX	09:09:12
106	3259.000	BATE	09:05:53
89	3259.500	CHIX	09:05:52
123	3259.500	BATE	09:05:52
84	3259.500	CHIX	09:05:52
111	3259.500	BATE	09:05:52
119	3260.000	BATE	09:05:48
548	3260.000	LSE	09:05:48
100	3260.000	LSE	09:05:48
89	3261.000	CHIX	09:05:29
112	3261.000	CHIX	09:05:29
176	3259.500	BATE	09:04:35
668	3260.000	LSE	09:04:30
167	3260.000	CHIX	09:04:30
218	3256.500	LSE	09:02:54
415	3256.500	LSE	09:02:54
86	3257.000	CHIX	09:02:54
574	3257.500	LSE	09:02:00
157	3257.500	CHIX	09:02:00
200	3260.000	CHIX	09:01:33
563	3260.000	LSE	09:01:33
714	3260.000	LSE	09:01:33
585	3258.500	LSE	09:01:00
101	3258.500	BATE	08:59:56
106	3258.500	BATE	08:59:56
98	3258.500	CHIX	08:59:56
99	3259.500	CHIX	08:59:19
627	3259.500	LSE	08:59:19
130	3258.500	CHIX	08:57:54
208	3259.500	LSE	08:57:54
80	3259.500	CHIX	08:57:54
381	3259.500	LSE	08:57:54
651	3259.500	LSE	08:57:21
87	3254.000	CHIX	08:56:16
92	3254.000	CHIX	08:56:16
102	3254.000	BATE	08:56:16
101	3254.500	BATE	08:55:14
679	3255.000	LSE	08:55:07
80	3255.000	CHIX	08:55:07
205	3255.500	LSE	08:54:16
72	3255.500	LSE	08:54:16
49	3255.500	LSE	08:54:16
81	3255.500	LSE	08:54:16
250	3255.500	LSE	08:54:16
11	3255.500	BATE	08:54:16
112	3255.500	BATE	08:54:16
104	3255.500	CHIX	08:54:16
125	3255.500	CHIX	08:54:16
23	3255.500	BATE	08:54:16
12	3255.500	BATE	08:54:16
97	3255.500	BATE	08:54:16
844	3255.500	LSE	08:54:16
82	3255.500	CHIX	08:54:16
110	3255.500	BATE	08:54:16
94	3254.500	CHIX	08:53:21
86	3254.500	CHIX	08:51:42
82	3254.500	CHIX	08:51:42
81	3254.000	CHIX	08:51:24
119	3252.500	BATE	08:50:39
562	3252.500	LSE	08:50:39
83	3249.500	BATE	08:48:56
119	3249.500	BATE	08:48:56
61	3249.500	BATE	08:48:56
95	3250.000	CHIX	08:48:56
95	3250.500	CHIX	08:48:55
201	3251.000	CHIX	08:48:55
496	3250.500	LSE	08:47:43
87	3250.500	LSE	08:47:43
675	3250.500	LSE	08:47:43
80	3251.000	CHIX	08:47:00
226	3251.000	BATE	08:47:00
566	3251.000	LSE	08:47:00
684	3251.000	LSE	08:47:00
56	3251.500	LSE	08:46:33
81	3251.500	LSE	08:46:33
176	3251.500	LSE	08:46:33
91	3251.500	CHIX	08:46:32
126	3251.500	CHIX	08:46:25
73	3251.500	CHIX	08:46:25
8	3242.500	CHIX	08:43:12
49	3242.500	BATE	08:43:12
86	3242.500	CHIX	08:43:12
107	3242.500	BATE	08:43:12
94	3243.000	CHIX	08:43:12
12	3243.000	CHIX	08:43:12
615	3244.500	LSE	08:43:12
93	3244.500	CHIX	08:43:12
201	3244.500	CHIX	08:43:12
5	3244.000	CHIX	08:41:11
537	3245.000	LSE	08:40:04
119	3245.000	LSE	08:40:04
82	3245.500	CHIX	08:40:04
117	3245.500	BATE	08:40:04
114	3245.500	CHIX	08:40:04
468	3246.500	LSE	08:39:50
100	3246.500	LSE	08:39:50
94	3246.500	CHIX	08:39:50
120	3246.500	BATE	08:39:50
287	3243.500	LSE	08:38:00
324	3243.500	LSE	08:38:00
85	3243.500	CHIX	08:38:00
101	3243.500	BATE	08:38:00
2	3243.500	CHIX	08:38:00
31	3243.500	BATE	08:38:00
14	3245.000	CHIX	08:37:38
90	3245.000	CHIX	08:37:38
84	3244.000	CHIX	08:37:38
115	3244.500	BATE	08:37:38
116	3244.500	BATE	08:37:38
452	3245.000	LSE	08:37:34
188	3245.000	LSE	08:37:34
91	3243.000	CHIX	08:36:14
669	3244.000	LSE	08:36:08
9	3244.000	CHIX	08:35:50
33	3244.000	CHIX	08:35:50
35	3244.000	CHIX	08:35:50
45	3244.000	CHIX	08:35:50
59	3244.000	CHIX	08:35:50
91	3243.000	CHIX	08:34:38
593	3243.500	LSE	08:34:32
86	3246.000	CHIX	08:33:30
123	3246.500	BATE	08:33:30
330	3248.500	LSE	08:33:15
60	3248.500	LSE	08:33:15
250	3248.500	LSE	08:33:15
90	3248.000	CHIX	08:33:15
81	3248.000	CHIX	08:33:15
123	3248.000	LSE	08:32:00
250	3247.500	LSE	08:32:00
280	3248.000	LSE	08:32:00
86	3248.000	CHIX	08:32:00
122	3248.000	BATE	08:32:00
89	3251.000	CHIX	08:31:45
437	3251.000	LSE	08:31:45
70	3251.000	LSE	08:31:45
137	3251.000	LSE	08:31:45
10	3250.500	CHIX	08:31:04
27	3250.500	CHIX	08:31:04
35	3250.500	CHIX	08:31:04
27	3250.500	CHIX	08:31:04
600	3255.000	LSE	08:30:29
96	3255.000	CHIX	08:30:18
101	3255.500	BATE	08:30:15
85	3255.500	CHIX	08:30:15
95	3256.500	CHIX	08:30:01
115	3256.500	BATE	08:30:01
180	3257.000	LSE	08:29:35
88	3257.000	CHIX	08:29:35
408	3257.000	LSE	08:29:35
106	3257.500	BATE	08:29:32
43	3257.500	BATE	08:29:32
37	3257.500	BATE	08:29:32
92	3258.000	CHIX	08:29:26
565	3258.000	LSE	08:29:26
116	3257.500	BATE	08:29:02
38	3257.500	BATE	08:29:02
80	3258.000	CHIX	08:29:02
95	3258.000	CHIX	08:29:02
49	3257.500	LSE	08:28:08
590	3257.500	LSE	08:28:05
200	3256.500	CHIX	08:26:41
4	3256.500	CHIX	08:26:41
593	3256.000	LSE	08:26:40
115	3256.500	CHIX	08:26:39
85	3255.500	CHIX	08:24:46
551	3256.000	LSE	08:24:44
101	3256.500	BATE	08:24:44
81	3257.000	CHIX	08:24:24
106	3257.500	BATE	08:24:20
315	3257.500	CHIX	08:24:20
144	3257.500	LSE	08:24:20
528	3257.500	LSE	08:24:20
538	3258.000	LSE	08:23:21
94	3258.000	LSE	08:23:21
86	3255.500	BATE	08:22:42
84	3255.500	CHIX	08:22:42
24	3255.500	BATE	08:22:42
8	3255.500	BATE	08:22:42
484	3256.000	LSE	08:22:42
90	3256.000	LSE	08:22:13
94	3257.000	CHIX	08:21:54
114	3257.000	BATE	08:21:54
140	3258.000	CHIX	08:21:49
227	3258.000	BATE	08:21:49
557	3259.000	LSE	08:21:32
193	3259.000	BATE	08:21:32
196	3259.000	CHIX	08:21:32
136	3259.000	CHIX	08:20:22
412	3259.000	LSE	08:20:22
270	3259.000	LSE	08:20:22
364	3259.000	LSE	08:20:22
55	3259.000	LSE	08:20:22
164	3259.000	LSE	08:20:22
627	3258.000	LSE	08:19:19
575	3258.500	LSE	08:19:09
96	3258.500	CHIX	08:19:09
92	3260.000	CHIX	08:19:06
191	3260.000	CHIX	08:19:06
12	3260.000	CHIX	08:19:06
88	3259.500	CHIX	08:19:06
110	3258.000	BATE	08:18:28
576	3258.000	LSE	08:18:28
118	3258.000	BATE	08:18:28
52	3258.500	BATE	08:18:28
65	3258.500	BATE	08:18:26
101	3258.500	BATE	08:18:23
105	3255.500	CHIX	08:17:34
8	3256.000	CHIX	08:17:34
98	3256.000	CHIX	08:17:05
656	3256.000	LSE	08:17:05
88	3258.000	CHIX	08:16:53
655	3258.000	LSE	08:16:53
584	3252.500	LSE	08:16:22
98	3253.000	CHIX	08:16:22
2	3252.000	CHIX	08:16:22
632	3251.000	LSE	08:15:20
99	3253.000	CHIX	08:14:50
89	3253.000	CHIX	08:14:50
589	3254.000	LSE	08:14:50
107	3254.000	BATE	08:13:45
116	3254.500	BATE	08:13:43
39	3254.500	BATE	08:13:43
95	3254.500	BATE	08:13:43
34	3255.000	CHIX	08:13:41
64	3255.000	CHIX	08:13:41
628	3255.000	LSE	08:13:41
320	3255.000	LSE	08:13:41
366	3255.000	LSE	08:13:41
84	3255.000	CHIX	08:13:41
84	3256.000	CHIX	08:13:39
91	3256.500	CHIX	08:13:39
311	3257.000	CHIX	08:13:39
152	3257.000	BATE	08:13:39
744	3256.500	LSE	08:13:39
100	3257.000	BATE	08:13:39
132	3256.500	BATE	08:13:39
120	3257.000	BATE	08:11:58
312	3257.000	CHIX	08:11:58
96	3254.000	CHIX	08:10:30
676	3253.500	LSE	08:10:30
164	3254.500	CHIX	08:10:30
621	3253.500	LSE	08:09:21
606	3254.000	LSE	08:09:20
115	3254.000	CHIX	08:09:20
129	3254.500	CHIX	08:09:20
84	3252.000	CHIX	08:08:53
83	3252.500	BATE	08:08:53
41	3252.500	BATE	08:08:53
600	3255.000	LSE	08:07:58
91	3255.500	CHIX	08:07:58
107	3255.500	CHIX	08:07:58
82	3253.000	CHIX	08:07:20
43	3253.000	CHIX	08:07:20
55	3253.000	CHIX	08:07:20
132	3254.000	BATE	08:07:05
95	3253.000	BATE	08:07:05
211	3253.000	BATE	08:07:05
126	3254.000	BATE	08:07:05
94	3258.500	CHIX	08:06:48
95	3258.500	CHIX	08:06:48
640	3258.000	LSE	08:06:48
146	3259.000	LSE	08:06:44
500	3259.000	LSE	08:06:44
644	3260.000	LSE	08:06:16
86	3259.500	CHIX	08:05:39
21	3260.500	CHIX	08:05:36
74	3260.500	CHIX	08:05:33
701	3261.500	LSE	08:05:33
82	3261.500	LSE	08:05:33
429	3261.500	BATE	08:05:33
96	3261.500	CHIX	08:05:33
888	3257.000	LSE	08:04:59
30	3258.000	CHIX	08:04:49
65	3258.000	CHIX	08:04:48
120	3258.000	CHIX	08:04:48
650	3259.000	LSE	08:04:47
242	3261.500	CHIX	08:04:33
510	3259.000	LSE	08:04:10
161	3259.000	LSE	08:04:10
81	3260.500	CHIX	08:04:03
613	3259.000	LSE	08:03:59
99	3260.500	CHIX	08:03:40
564	3260.500	LSE	08:03:31
669	3261.500	LSE	08:03:26
43	3260.500	CHIX	08:03:10
65	3260.500	CHIX	08:03:10
574	3261.000	LSE	08:03:10
85	3262.000	CHIX	08:03:10
91	3263.500	CHIX	08:03:10
116	3253.000	BATE	08:02:14
128	3257.000	BATE	08:01:56
152	3257.000	BATE	08:01:56
80	3258.000	CHIX	08:01:55
679	3260.500	LSE	08:01:51
74	3261.000	CHIX	08:01:51
14	3261.000	CHIX	08:01:48
803	3261.500	LSE	08:01:48
97	3263.500	CHIX	08:01:48
283	3263.500	LSE	08:01:48
500	3263.500	LSE	08:01:48
80	3264.500	CHIX	08:01:46
80	3264.500	CHIX	08:01:45
14	3264.500	CHIX	08:01:32
70	3264.500	CHIX	08:01:32
654	3264.500	LSE	08:01:32
81	3265.000	CHIX	08:01:28
580	3264.500	LSE	08:01:25
86	3261.000	CHIX	08:01:11
85	3260.500	CHIX	08:01:11
605	3253.500	LSE	08:00:41
56	3248.500	LSE	08:00:06
526	3248.500	LSE	08:00:06
619	3250.500	LSE	08:00:05

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

POSDELFLLXLXBBK

Date		Source	Headline
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
2nd Apr 2024	10:30 am	RNS	Total Voting Rights
2nd 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