Latest Share Chat

British American Tobacco Regulatory News (BATS)

British American Tobacco Information

Buy BATS Shares
Add BATS to Watchlist
Add BATS to Alert

Share Price Information for British American Tobacco (BATS)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 2,371.00

Bid: 2,368.00

Ask: 2,370.00

Change: 22.00 (0.94%)

Spread: 2.00 (0.084%)

Open: 2,358.00

High: 2,377.00

Low: 2,351.00

Prev. Close: 2,349.00

Last checked at -

Transaction in Own Shares

7 Jun 2022 07:00

RNS Number : 8987N

British American Tobacco PLC

07 June 2022

British American Tobacco p.l.c.

07 June 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:	06 June 2022
Number of ordinary shares of 25 pence each purchased:	525,000
Highest price paid per share (pence):	3559.50p
Lowest price paid per share (pence):	3515.50p
Volume weighted average price paid per share (pence):	3,541.8770p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 190,900,229 of its shares in Treasury. The Company has 2,265,874,766 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 06 June 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	06/06/2022	360,000	3,541.6185	LSE
British American Tobacco p.l.c.	GB0002875804	06/06/2022	115,000	3,542.4120	CHIX
British American Tobacco p.l.c.	GB0002875804	06/06/2022	50,000	3,542.5075	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
512	3537.000	LSE	16:19:04
51	3537.000	LSE	16:18:49
107	3537.000	LSE	16:18:49
165	3537.000	LSE	16:18:49
201	3537.000	LSE	16:18:49
522	3538.000	LSE	16:18:31
64	3538.000	LSE	16:18:23
140	3537.000	LSE	16:18:10
702	3537.500	LSE	16:18:03
233	3537.500	CHIX	16:18:03
394	3537.500	CHIX	16:18:03
3	3537.500	CHIX	16:17:54
65	3537.000	LSE	16:17:45
157	3537.000	LSE	16:17:45
90	3537.000	BATE	16:17:45
143	3537.000	BATE	16:17:45
105	3536.000	BATE	16:17:41
202	3536.000	LSE	16:17:41
327	3536.000	CHIX	16:17:41
397	3536.000	BATE	16:17:41
476	3536.000	LSE	16:17:41
300	3536.000	CHIX	16:17:41
76	3537.500	LSE	16:17:04
202	3537.500	LSE	16:17:04
200	3537.500	LSE	16:17:04
25	3537.500	LSE	16:17:03
201	3537.500	LSE	16:17:03
541	3538.000	LSE	16:16:40
679	3538.000	CHIX	16:16:40
10	3537.500	CHIX	16:16:16
481	3537.500	LSE	16:16:07
197	3538.000	LSE	16:16:00
79	3538.000	LSE	16:16:00
189	3538.000	LSE	16:16:00
82	3538.000	LSE	16:16:00
201	3538.500	LSE	16:15:21
202	3538.500	LSE	16:15:21
72	3538.500	LSE	16:15:21
64	3538.500	LSE	16:15:19
201	3538.500	LSE	16:15:19
202	3538.500	LSE	16:15:19
439	3538.500	CHIX	16:15:19
98	3538.500	CHIX	16:15:19
16	3538.500	CHIX	16:15:19
140	3538.500	CHIX	16:15:19
11	3538.500	CHIX	16:15:10
201	3538.000	LSE	16:15:00
202	3538.000	LSE	16:14:51
41	3537.500	BATE	16:14:37
195	3537.500	BATE	16:14:37
258	3537.500	BATE	16:14:37
23	3537.500	BATE	16:14:37
46	3537.500	BATE	16:14:37
35	3537.500	BATE	16:14:37
200	3538.000	LSE	16:14:16
202	3538.000	LSE	16:14:16
9	3538.000	LSE	16:14:16
25	3538.000	LSE	16:14:16
447	3538.000	LSE	16:14:16
34	3538.000	LSE	16:14:16
92	3537.000	LSE	16:13:35
160	3537.000	LSE	16:13:35
1	3537.000	LSE	16:13:35
485	3537.000	LSE	16:13:35
619	3538.000	CHIX	16:12:27
230	3538.000	LSE	16:12:27
309	3538.000	LSE	16:12:27
41	3538.000	LSE	16:12:27
281	3538.500	LSE	16:12:25
250	3538.500	LSE	16:12:15
10	3538.500	LSE	16:12:07
359	3539.000	LSE	16:12:02
64	3539.000	BATE	16:12:02
205	3539.000	LSE	16:12:02
26	3539.000	BATE	16:12:02
2	3539.000	LSE	16:11:52
92	3539.000	BATE	16:11:37
23	3539.000	BATE	16:11:28
120	3539.000	BATE	16:11:28
155	3539.000	BATE	16:11:28
511	3539.500	CHIX	16:11:06
149	3539.500	CHIX	16:11:06
21	3539.500	CHIX	16:11:06
167	3540.000	LSE	16:11:05
201	3540.000	LSE	16:11:05
200	3540.000	LSE	16:11:05
229	3540.000	CHIX	16:11:05
25	3539.000	BATE	16:10:23
164	3539.000	BATE	16:10:23
12	3539.000	BATE	16:10:23
201	3540.000	LSE	16:10:15
200	3540.000	LSE	16:10:15
160	3540.000	LSE	16:10:15
637	3539.500	LSE	16:10:15
303	3540.000	LSE	16:10:15
178	3540.000	LSE	16:10:15
100	3540.000	LSE	16:10:15
314	3539.500	LSE	16:09:54
57	3539.500	LSE	16:09:54
161	3539.500	LSE	16:09:23
33	3540.000	CHIX	16:09:03
17	3540.000	LSE	16:09:03
507	3540.000	LSE	16:09:03
17	3540.000	LSE	16:09:03
407	3540.000	CHIX	16:09:03
170	3540.000	CHIX	16:09:03
31	3540.000	CHIX	16:09:03
100	3539.500	CHIX	16:08:36
104	3539.500	CHIX	16:08:36
545	3539.500	LSE	16:08:36
467	3539.500	LSE	16:07:40
527	3540.000	LSE	16:07:27
36	3540.000	LSE	16:07:27
511	3541.500	LSE	16:06:52
113	3541.500	CHIX	16:06:52
517	3541.500	CHIX	16:06:52
150	3542.000	LSE	16:06:44
200	3542.000	LSE	16:06:44
516	3542.000	LSE	16:06:44
568	3542.000	BATE	16:06:44
79	3542.000	BATE	16:06:05
106	3542.500	LSE	16:06:05
202	3542.500	LSE	16:06:05
202	3542.500	LSE	16:06:05
10	3542.500	LSE	16:06:05
641	3542.500	CHIX	16:06:05
500	3543.000	LSE	16:06:05
20	3543.000	LSE	16:06:05
302	3543.000	LSE	16:06:02
74	3543.000	CHIX	16:06:02
106	3543.000	CHIX	16:06:02
240	3543.000	CHIX	16:06:02
672	3542.500	LSE	16:05:31
351	3542.500	LSE	16:05:30
15	3542.500	LSE	16:05:30
924	3542.500	LSE	16:04:56
170	3542.000	LSE	16:04:24
150	3542.000	LSE	16:04:24
16	3541.000	CHIX	16:04:08
542	3541.000	LSE	16:04:08
144	3541.000	CHIX	16:04:08
460	3541.000	BATE	16:04:08
79	3541.000	BATE	16:04:08
92	3541.000	BATE	16:04:08
600	3541.500	LSE	16:03:40
10	3541.500	LSE	16:03:39
118	3541.500	LSE	16:03:04
200	3541.500	LSE	16:03:04
150	3541.500	LSE	16:03:04
600	3541.500	LSE	16:03:04
158	3541.500	CHIX	16:03:04
543	3541.500	CHIX	16:03:04
8	3542.000	LSE	16:02:25
140	3542.000	LSE	16:02:25
632	3542.000	LSE	16:02:05
579	3542.500	LSE	16:01:55
573	3542.500	LSE	16:00:55
725	3543.000	LSE	16:00:54
595	3543.000	CHIX	16:00:54
75	3543.000	CHIX	16:00:54
105	3543.500	CHIX	16:00:13
236	3543.500	BATE	16:00:13
419	3543.500	CHIX	16:00:13
90	3543.500	BATE	16:00:13
174	3543.500	BATE	16:00:13
559	3543.500	LSE	16:00:13
184	3543.500	BATE	16:00:08
145	3543.500	CHIX	16:00:00
576	3544.000	LSE	16:00:00
579	3544.500	LSE	15:59:35
146	3545.000	LSE	15:59:30
4	3545.000	LSE	15:59:30
214	3545.000	LSE	15:59:30
62	3545.000	LSE	15:59:30
55	3545.000	LSE	15:59:30
120	3545.000	LSE	15:59:30
16	3545.000	LSE	15:59:30
566	3545.000	LSE	15:58:34
202	3545.500	LSE	15:58:34
200	3545.500	LSE	15:58:34
201	3545.500	LSE	15:58:34
1059	3545.500	LSE	15:58:34
384	3545.500	CHIX	15:58:34
283	3545.500	CHIX	15:58:34
229	3545.500	CHIX	15:58:20
40	3544.000	LSE	15:57:14
562	3545.000	LSE	15:56:57
34	3545.000	LSE	15:56:57
200	3545.500	LSE	15:56:57
180	3545.500	LSE	15:56:57
304	3545.500	LSE	15:56:57
200	3545.500	LSE	15:56:57
190	3545.500	LSE	15:56:57
601	3545.500	CHIX	15:56:57
692	3545.500	BATE	15:56:57
243	3545.500	LSE	15:56:57
330	3545.500	LSE	15:56:57
487	3545.500	LSE	15:56:57
87	3545.500	LSE	15:56:04
65	3545.500	LSE	15:56:04
11	3545.500	LSE	15:56:04
97	3545.500	LSE	15:56:04
161	3544.500	BATE	15:55:43
660	3545.000	LSE	15:55:25
146	3545.000	CHIX	15:55:25
300	3545.000	CHIX	15:55:25
209	3545.000	CHIX	15:55:25
71	3545.000	LSE	15:55:09
400	3545.000	LSE	15:55:09
200	3545.000	LSE	15:55:09
285	3545.000	LSE	15:54:35
201	3545.000	LSE	15:54:35
104	3543.500	LSE	15:53:42
340	3543.500	LSE	15:53:17
220	3544.000	LSE	15:53:16
300	3544.000	LSE	15:53:16
633	3544.500	CHIX	15:53:10
146	3542.500	LSE	15:52:28
426	3542.500	LSE	15:52:22
531	3543.000	LSE	15:52:22
159	3543.500	BATE	15:52:09
431	3543.500	BATE	15:52:09
100	3543.500	LSE	15:52:05
400	3544.000	LSE	15:52:05
154	3544.000	LSE	15:52:05
318	3543.500	LSE	15:51:49
105	3543.500	LSE	15:51:49
15	3543.000	LSE	15:51:31
53	3543.000	BATE	15:51:31
31	3543.000	BATE	15:51:31
41	3543.000	BATE	15:51:31
100	3543.000	LSE	15:51:14
49	3543.000	LSE	15:51:14
100	3543.000	LSE	15:51:11
100	3543.000	LSE	15:51:11
3	3543.000	LSE	15:51:07
23	3543.000	LSE	15:51:05
315	3543.000	CHIX	15:51:05
185	3543.000	LSE	15:51:05
200	3543.000	LSE	15:51:05
4	3543.000	CHIX	15:51:03
145	3543.000	LSE	15:51:03
379	3543.000	CHIX	15:51:03
448	3542.500	LSE	15:50:20
29	3542.500	LSE	15:50:20
111	3542.500	LSE	15:49:42
395	3542.500	LSE	15:49:42
11	3543.000	LSE	15:49:36
101	3543.500	LSE	15:49:36
400	3543.500	LSE	15:49:31
75	3543.500	LSE	15:49:31
225	3544.000	LSE	15:49:27
217	3544.000	LSE	15:49:27
52	3544.000	LSE	15:49:27
257	3544.000	LSE	15:49:00
472	3544.000	LSE	15:49:00
695	3544.000	CHIX	15:49:00
210	3544.000	LSE	15:49:00
160	3544.500	LSE	15:48:57
202	3541.500	LSE	15:47:55
201	3541.500	LSE	15:47:55
180	3541.500	LSE	15:47:55
200	3541.500	LSE	15:47:55
71	3541.000	LSE	15:47:42
86	3541.000	LSE	15:47:42
120	3540.500	LSE	15:47:28
153	3540.500	LSE	15:47:28
450	3541.000	CHIX	15:47:25
70	3541.000	CHIX	15:47:25
163	3541.000	CHIX	15:47:22
11	3541.000	CHIX	15:47:22
531	3541.500	LSE	15:47:22
14	3540.500	LSE	15:46:59
65	3540.500	LSE	15:46:59
304	3541.000	LSE	15:46:43
29	3541.000	LSE	15:46:42
204	3541.000	LSE	15:46:38
302	3542.500	LSE	15:46:00
256	3542.500	LSE	15:46:00
649	3543.000	LSE	15:45:58
708	3543.000	BATE	15:45:58
123	3543.000	CHIX	15:45:58
409	3543.000	CHIX	15:45:41
53	3543.000	CHIX	15:45:40
48	3543.000	LSE	15:45:39
100	3543.000	LSE	15:45:39
100	3543.000	LSE	15:45:39
100	3543.000	LSE	15:45:39
124	3543.000	LSE	15:45:39
173	3544.500	LSE	15:44:45
483	3545.000	BATE	15:44:35
4	3545.000	BATE	15:44:33
86	3544.500	LSE	15:44:33
100	3544.500	LSE	15:44:33
242	3545.000	CHIX	15:44:33
14	3544.500	LSE	15:44:33
125	3544.500	LSE	15:44:33
281	3545.000	LSE	15:44:33
300	3545.000	LSE	15:44:33
377	3545.000	CHIX	15:44:33
134	3545.000	BATE	15:44:33
12	3545.000	BATE	15:44:33
201	3545.500	LSE	15:44:25
202	3545.500	LSE	15:44:25
150	3545.500	LSE	15:44:25
200	3545.500	LSE	15:44:25
36	3545.000	LSE	15:44:09
765	3545.000	CHIX	15:44:09
495	3545.000	LSE	15:44:09
38	3545.000	LSE	15:44:09
10	3545.000	LSE	15:44:09
572	3545.000	LSE	15:44:09
100	3544.500	CHIX	15:43:40
100	3544.500	CHIX	15:43:40
430	3544.500	LSE	15:43:40
29	3544.500	LSE	15:43:40
68	3544.500	LSE	15:43:38
45	3544.500	LSE	15:43:38
200	3545.000	LSE	15:43:38
201	3545.000	LSE	15:43:38
202	3545.000	LSE	15:43:38
200	3545.000	LSE	15:43:38
14	3542.500	LSE	15:42:12
100	3542.500	LSE	15:42:12
400	3542.500	LSE	15:42:12
200	3543.000	LSE	15:42:12
358	3543.000	LSE	15:42:12
442	3543.000	LSE	15:42:12
36	3543.000	LSE	15:42:07
100	3543.000	LSE	15:42:07
100	3543.000	LSE	15:42:07
17	3543.000	LSE	15:42:07
36	3543.000	LSE	15:42:07
312	3540.500	LSE	15:40:32
203	3540.500	LSE	15:40:31
83	3541.000	LSE	15:40:27
270	3541.000	LSE	15:40:27
130	3541.000	LSE	15:40:26
91	3541.000	CHIX	15:40:26
510	3541.000	CHIX	15:40:26
21	3541.000	LSE	15:40:26
29	3541.000	LSE	15:40:26
201	3541.500	LSE	15:40:23
200	3541.500	LSE	15:40:23
380	3540.000	LSE	15:39:15
133	3540.000	LSE	15:39:15
55	3540.500	LSE	15:39:08
504	3540.500	LSE	15:39:08
182	3540.500	LSE	15:39:01
639	3541.000	BATE	15:39:01
100	3540.500	LSE	15:38:14
100	3540.500	LSE	15:38:14
175	3540.500	LSE	15:38:14
244	3541.000	LSE	15:38:14
49	3541.000	LSE	15:38:14
286	3541.000	LSE	15:38:14
528	3541.000	LSE	15:37:46
607	3541.000	CHIX	15:37:46
72	3541.500	LSE	15:36:59
100	3541.500	LSE	15:36:59
100	3541.500	LSE	15:36:59
100	3541.500	LSE	15:36:59
100	3541.500	LSE	15:36:59
100	3541.500	LSE	15:36:59
28	3541.000	LSE	15:36:34
490	3541.000	LSE	15:36:34
76	3541.000	LSE	15:36:34
100	3541.000	LSE	15:36:32
200	3541.000	LSE	15:36:32
100	3541.000	LSE	15:36:32
76	3541.000	LSE	15:36:31
98	3543.500	CHIX	15:35:46
100	3543.500	CHIX	15:35:46
164	3544.000	LSE	15:35:45
201	3544.000	LSE	15:35:45
200	3544.000	LSE	15:35:45
553	3544.000	LSE	15:35:45
248	3544.500	CHIX	15:35:45
454	3544.500	BATE	15:35:45
342	3544.500	CHIX	15:35:45
90	3544.500	BATE	15:35:45
200	3544.000	LSE	15:35:45
15	3544.500	BATE	15:35:45
200	3544.500	LSE	15:35:44
363	3544.500	LSE	15:35:44
12	3544.500	BATE	15:35:44
630	3545.000	CHIX	15:34:58
653	3545.000	LSE	15:34:58
635	3544.500	LSE	15:34:35
116	3545.000	LSE	15:34:34
220	3545.000	LSE	15:34:34
400	3545.000	LSE	15:34:34
159	3543.500	CHIX	15:33:10
597	3543.500	LSE	15:33:10
217	3543.500	CHIX	15:33:10
51	3544.000	LSE	15:33:07
97	3544.000	LSE	15:33:07
319	3544.000	LSE	15:33:07
493	3542.500	LSE	15:32:32
423	3543.500	LSE	15:31:59
86	3543.500	LSE	15:31:59
522	3544.500	LSE	15:31:15
658	3545.000	CHIX	15:31:14
530	3545.000	LSE	15:31:14
195	3545.500	BATE	15:30:59
209	3545.500	BATE	15:30:37
48	3545.500	BATE	15:30:35
47	3545.500	BATE	15:30:35
14	3545.500	BATE	15:30:35
136	3545.500	BATE	15:30:34
219	3546.000	LSE	15:30:34
300	3546.000	LSE	15:30:34
85	3546.500	LSE	15:30:30
4	3546.500	LSE	15:30:30
268	3546.500	LSE	15:30:30
65	3546.500	LSE	15:30:30
84	3546.500	LSE	15:30:29
485	3546.500	LSE	15:30:21
540	3547.500	LSE	15:29:36
105	3548.000	CHIX	15:29:36
77	3548.000	CHIX	15:29:36
71	3548.000	CHIX	15:29:36
86	3548.000	CHIX	15:29:36
141	3548.000	CHIX	15:29:36
110	3548.000	CHIX	15:29:36
29	3548.000	CHIX	15:29:36
401	3547.500	LSE	15:29:11
200	3547.500	LSE	15:29:11
532	3547.500	LSE	15:29:11
508	3547.500	LSE	15:29:11
598	3548.000	CHIX	15:28:00
11	3548.000	CHIX	15:28:00
500	3548.000	BATE	15:28:00
91	3548.000	BATE	15:28:00
34	3548.000	LSE	15:27:59
100	3548.000	LSE	15:27:59
62	3548.000	LSE	15:27:51
100	3548.000	LSE	15:27:51
100	3548.000	LSE	15:27:51
38	3548.000	LSE	15:27:51
100	3548.000	LSE	15:27:51
31	3548.000	LSE	15:27:51
100	3548.500	LSE	15:27:51
374	3548.500	LSE	15:27:51
53	3548.500	LSE	15:27:43
399	3548.500	CHIX	15:27:27
244	3548.500	CHIX	15:27:27
11	3548.500	CHIX	15:27:27
22	3548.500	CHIX	15:27:10
13	3548.000	BATE	15:26:46
504	3548.000	LSE	15:26:44
69	3548.500	LSE	15:26:44
59	3548.500	LSE	15:26:44
229	3548.500	LSE	15:26:44
215	3548.500	LSE	15:26:44
46	3548.500	LSE	15:25:49
45	3548.500	LSE	15:25:49
35	3548.500	LSE	15:25:49
178	3548.500	LSE	15:25:49
261	3548.500	LSE	15:25:49
547	3550.000	LSE	15:25:49
487	3550.000	LSE	15:25:20
108	3549.500	LSE	15:24:40
10	3550.000	LSE	15:24:39
202	3550.000	LSE	15:24:39
200	3550.000	LSE	15:24:39
491	3550.000	LSE	15:24:39
293	3550.000	CHIX	15:24:39
336	3550.000	CHIX	15:24:39
200	3551.000	LSE	15:23:39
100	3551.000	LSE	15:23:39
203	3551.000	LSE	15:23:39
2	3551.500	CHIX	15:23:28
147	3552.000	LSE	15:23:20
300	3552.000	LSE	15:23:20
21	3552.000	LSE	15:23:19
575	3552.500	LSE	15:23:14
106	3552.500	BATE	15:23:14
500	3552.500	BATE	15:23:14
52	3552.000	LSE	15:22:33
222	3552.000	LSE	15:22:33
414	3551.500	CHIX	15:22:32
164	3551.500	LSE	15:22:32
163	3551.500	CHIX	15:22:32
26	3551.500	CHIX	15:22:32
142	3551.500	LSE	15:22:32
175	3551.500	LSE	15:22:32
498	3552.500	LSE	15:22:15
503	3553.500	LSE	15:21:36
230	3554.000	LSE	15:21:35
177	3554.500	CHIX	15:20:44
106	3554.500	CHIX	15:20:44
271	3554.500	CHIX	15:20:44
37	3554.500	CHIX	15:20:44
528	3555.000	LSE	15:20:36
59	3555.500	LSE	15:20:35
21	3556.000	LSE	15:20:35
272	3555.500	LSE	15:20:35
78	3555.500	LSE	15:20:35
201	3555.500	LSE	15:20:35
200	3555.500	LSE	15:20:35
929	3555.500	LSE	15:20:35
540	3555.500	BATE	15:20:35
70	3555.500	BATE	15:20:35
581	3555.500	CHIX	15:20:35
201	3554.500	LSE	15:20:00
202	3554.500	LSE	15:20:00
180	3554.500	LSE	15:20:00
174	3551.000	LSE	15:18:23
403	3551.000	LSE	15:18:23
19	3551.000	LSE	15:18:23
422	3551.000	LSE	15:18:22
91	3551.000	LSE	15:18:22
11	3551.000	LSE	15:18:14
343	3551.500	LSE	15:18:01
165	3551.500	LSE	15:17:54
210	3552.000	CHIX	15:17:28
50	3552.000	CHIX	15:17:27
66	3552.000	CHIX	15:17:27
123	3552.000	CHIX	15:17:27
122	3552.000	CHIX	15:17:27
20	3552.000	CHIX	15:17:27
702	3552.000	LSE	15:17:27
481	3552.500	LSE	15:17:23
482	3552.500	LSE	15:16:24
655	3552.500	CHIX	15:16:24
574	3552.500	BATE	15:16:24
201	3553.000	LSE	15:16:24
202	3553.000	LSE	15:16:24
202	3553.000	LSE	15:16:21
160	3553.000	LSE	15:16:21
200	3553.000	LSE	15:16:21
200	3552.500	LSE	15:16:06
1	3550.500	LSE	15:15:33
1	3550.500	LSE	15:15:32
1	3550.500	LSE	15:15:32
1	3550.500	LSE	15:15:32
2	3550.500	LSE	15:15:32
2	3550.500	LSE	15:15:31
3	3550.500	LSE	15:15:31
4	3550.500	LSE	15:15:31
5	3550.500	LSE	15:15:31
7	3550.500	LSE	15:15:30
10	3550.500	LSE	15:15:30
13	3550.500	LSE	15:15:30
17	3550.500	LSE	15:15:30
23	3550.500	LSE	15:15:29
31	3550.500	LSE	15:15:29
41	3550.500	LSE	15:15:29
54	3550.500	LSE	15:15:29
72	3550.500	LSE	15:15:28
17	3550.500	LSE	15:15:27
102	3550.500	LSE	15:15:24
61	3550.500	LSE	15:15:17
193	3550.500	LSE	15:14:43
200	3550.500	LSE	15:14:43
160	3550.500	LSE	15:14:43
201	3550.500	LSE	15:14:43
701	3550.500	CHIX	15:14:43
374	3550.500	LSE	15:14:43
47	3550.500	LSE	15:13:50
51	3550.500	LSE	15:13:50
133	3551.500	LSE	15:13:18
200	3551.500	LSE	15:13:18
100	3551.500	LSE	15:13:18
66	3551.500	LSE	15:13:18
319	3552.000	LSE	15:13:18
293	3552.000	LSE	15:13:18
188	3552.500	CHIX	15:13:14
101	3552.500	CHIX	15:13:14
395	3552.500	CHIX	15:13:14
12	3552.500	CHIX	15:13:14
154	3552.500	LSE	15:13:04
424	3552.500	LSE	15:13:04
492	3551.500	BATE	15:11:54
110	3551.500	BATE	15:11:53
173	3552.000	LSE	15:11:52
299	3552.000	LSE	15:11:52
201	3552.500	LSE	15:11:50
76	3552.500	CHIX	15:11:50
93	3553.000	LSE	15:11:50
205	3553.000	LSE	15:11:50
274	3553.000	LSE	15:11:50
219	3553.500	LSE	15:11:31
201	3553.500	LSE	15:11:31
180	3553.500	LSE	15:11:31
200	3553.500	LSE	15:11:31
461	3553.500	CHIX	15:11:09
333	3553.500	LSE	15:11:09
210	3553.500	CHIX	15:11:09
86	3553.500	LSE	15:11:09
17	3553.500	LSE	15:11:09
115	3553.500	LSE	15:11:09
40	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
200	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
534	3553.500	LSE	15:10:35
488	3553.000	LSE	15:09:36
10	3553.000	LSE	15:09:36
684	3553.000	CHIX	15:09:36
311	3551.500	LSE	15:08:06
252	3551.500	LSE	15:08:06
555	3554.500	LSE	15:07:51
64	3555.500	LSE	15:07:30
100	3555.500	LSE	15:07:30
100	3555.500	LSE	15:07:30
280	3555.500	LSE	15:07:30
284	3556.000	LSE	15:07:30
225	3556.000	LSE	15:07:30
30	3556.000	LSE	15:07:30
599	3556.000	CHIX	15:07:30
22	3556.000	LSE	15:07:30
710	3556.000	BATE	15:07:30
314	3556.000	LSE	15:06:45
11	3556.000	LSE	15:06:45
67	3556.000	LSE	15:06:30
65	3556.000	LSE	15:06:30
77	3556.000	LSE	15:06:30
333	3556.000	LSE	15:06:09
242	3556.000	LSE	15:06:09
485	3556.000	LSE	15:05:42
57	3556.000	LSE	15:05:42
710	3556.000	CHIX	15:05:42
100	3556.000	LSE	15:05:27
313	3556.000	LSE	15:05:27
89	3556.000	LSE	15:05:27
513	3557.000	LSE	15:04:40
68	3557.000	LSE	15:04:40
657	3557.500	CHIX	15:04:40
229	3557.500	LSE	15:04:39
100	3557.500	LSE	15:04:39
100	3557.500	LSE	15:04:39
100	3557.500	LSE	15:04:39
50	3557.500	LSE	15:04:39
143	3557.500	LSE	15:04:39
551	3558.000	BATE	15:04:39
447	3558.000	LSE	15:04:39
100	3558.000	LSE	15:04:39
200	3558.000	LSE	15:04:39
23	3558.000	BATE	15:04:37
70	3558.000	BATE	15:04:37
26	3558.000	BATE	15:04:37
100	3557.500	LSE	15:04:25
551	3557.500	LSE	15:04:25
73	3556.500	LSE	15:03:18
285	3556.500	LSE	15:03:18
157	3556.500	LSE	15:03:18
56	3556.500	LSE	15:03:17
613	3557.000	LSE	15:03:16
507	3557.000	LSE	15:03:03
652	3557.000	CHIX	15:02:46
549	3557.500	LSE	15:02:46
529	3557.500	LSE	15:02:46
696	3556.500	BATE	15:01:34
11	3556.500	BATE	15:01:34
295	3557.000	CHIX	15:01:34
100	3557.000	CHIX	15:01:34
100	3557.000	CHIX	15:01:26
55	3557.000	CHIX	15:01:26
105	3557.000	CHIX	15:01:26
51	3557.000	CHIX	15:01:26
528	3557.000	LSE	15:01:26
160	3557.500	LSE	15:01:19
200	3557.500	LSE	15:01:19
161	3557.500	LSE	15:01:19
180	3557.500	LSE	15:01:19
95	3557.500	LSE	15:01:19
161	3557.500	LSE	15:01:19
55	3557.500	LSE	15:01:19
200	3557.500	LSE	15:01:19
527	3556.500	LSE	15:00:18
36	3557.000	LSE	15:00:17
154	3557.000	LSE	15:00:17
229	3557.000	LSE	15:00:17
154	3557.000	LSE	15:00:17
702	3557.500	LSE	15:00:08
589	3558.500	LSE	15:00:08
100	3558.500	LSE	15:00:08
50	3559.000	CHIX	14:59:53
137	3559.000	CHIX	14:59:53
30	3559.000	CHIX	14:59:52
19	3559.000	CHIX	14:59:52
19	3559.000	CHIX	14:59:52
156	3559.000	CHIX	14:59:52
200	3559.000	CHIX	14:59:51
7	3559.000	CHIX	14:59:51
100	3559.000	CHIX	14:59:51
11	3559.000	CHIX	14:59:51
48	3559.000	CHIX	14:59:50
124	3559.000	CHIX	14:59:50
18	3559.000	CHIX	14:59:50
43	3559.000	CHIX	14:59:50
100	3559.000	CHIX	14:59:50
69	3559.000	CHIX	14:59:50
92	3559.000	CHIX	14:59:48
327	3559.500	LSE	14:59:43
141	3559.500	LSE	14:59:43
502	3559.500	LSE	14:59:43
239	3559.500	CHIX	14:59:43
362	3559.500	CHIX	14:59:43
180	3559.500	LSE	14:59:00
161	3559.500	LSE	14:59:00
200	3559.500	LSE	14:59:00
160	3559.500	LSE	14:59:00
77	3559.500	LSE	14:59:00
27	3559.000	LSE	14:59:00
539	3559.500	LSE	14:59:00
147	3559.500	LSE	14:59:00
289	3559.500	LSE	14:59:00
116	3559.500	LSE	14:59:00
100	3559.000	LSE	14:58:54
90	3559.000	LSE	14:58:54
616	3556.500	BATE	14:58:06
301	3556.500	CHIX	14:58:06
407	3556.500	CHIX	14:58:06
486	3557.000	LSE	14:58:00
486	3556.500	LSE	14:58:00
471	3556.500	LSE	14:58:00
44	3557.000	LSE	14:57:50
492	3557.000	LSE	14:57:50
161	3554.500	LSE	14:57:25
160	3554.500	LSE	14:57:25
200	3554.500	LSE	14:57:25
508	3554.000	LSE	14:56:13
562	3554.500	LSE	14:56:07
149	3554.500	BATE	14:55:04
27	3554.500	BATE	14:55:04
166	3555.500	LSE	14:55:01
643	3555.500	CHIX	14:55:01
300	3555.500	LSE	14:55:01
161	3556.000	LSE	14:55:01
200	3556.000	LSE	14:55:01
210	3556.000	LSE	14:55:01
189	3556.000	LSE	14:55:01
160	3556.000	LSE	14:55:01
113	3556.000	LSE	14:55:01
210	3556.000	LSE	14:55:01
706	3556.000	LSE	14:55:01
63	3555.000	CHIX	14:54:33
119	3554.500	BATE	14:54:19
143	3554.500	BATE	14:54:19
49	3554.500	CHIX	14:54:18
3	3554.500	BATE	14:54:16
250	3554.500	BATE	14:54:16
48	3554.500	CHIX	14:54:14
209	3554.500	CHIX	14:54:14
301	3554.500	LSE	14:54:14
180	3554.500	LSE	14:54:14
544	3555.500	CHIX	14:53:06
20	3555.500	CHIX	14:53:00
68	3555.500	CHIX	14:52:52
286	3555.500	LSE	14:52:52
199	3555.500	LSE	14:52:52
160	3556.000	LSE	14:52:52
161	3556.000	LSE	14:52:52
200	3556.000	LSE	14:52:52
200	3556.000	LSE	14:52:52
160	3556.000	LSE	14:52:52
161	3556.000	LSE	14:52:52
190	3556.000	LSE	14:52:52
184	3556.000	LSE	14:52:52
200	3555.000	LSE	14:52:31
160	3555.000	LSE	14:52:31
161	3555.000	LSE	14:52:31
145	3555.500	BATE	14:52:12
496	3555.500	LSE	14:52:12
552	3555.500	CHIX	14:52:12
500	3555.500	BATE	14:52:12
116	3555.500	CHIX	14:51:44
41	3555.500	BATE	14:51:44
11	3555.500	BATE	14:51:44
195	3555.500	LSE	14:51:44
300	3555.500	LSE	14:51:44
100	3556.000	LSE	14:51:44
100	3556.000	LSE	14:51:44
495	3556.000	LSE	14:51:44
167	3556.000	LSE	14:51:44
166	3556.000	LSE	14:51:43
394	3552.500	LSE	14:49:50
100	3552.500	LSE	14:49:50
18	3552.500	LSE	14:49:50
200	3553.000	LSE	14:49:49
329	3553.000	LSE	14:49:49
216	3553.500	CHIX	14:49:49
6	3553.500	LSE	14:49:44
160	3553.500	LSE	14:49:44
190	3553.500	LSE	14:49:44
161	3553.500	LSE	14:49:44
434	3553.500	CHIX	14:49:29
179	3553.500	LSE	14:49:29
300	3553.500	LSE	14:49:29
10	3553.500	LSE	14:49:20
91	3553.500	LSE	14:49:20
540	3554.000	LSE	14:48:47
518	3554.500	LSE	14:48:34
301	3555.000	CHIX	14:48:21
122	3555.000	LSE	14:48:21
241	3555.000	LSE	14:48:21
182	3555.000	LSE	14:48:21
12	3555.000	CHIX	14:48:21
294	3555.000	CHIX	14:48:21
48	3555.500	BATE	14:47:59
276	3555.500	BATE	14:47:59
24	3555.500	BATE	14:47:59
79	3555.500	BATE	14:47:53
117	3555.500	BATE	14:47:53
6	3555.500	BATE	14:47:53
40	3555.500	BATE	14:47:53
92	3556.000	LSE	14:47:52
399	3556.000	LSE	14:47:52
454	3556.000	CHIX	14:47:52
59	3556.000	CHIX	14:47:52
82	3556.000	CHIX	14:47:52
222	3554.500	BATE	14:46:59
581	3554.500	LSE	14:46:49
529	3555.000	LSE	14:46:49
95	3557.000	LSE	14:46:16
671	3557.000	CHIX	14:46:16
413	3557.000	LSE	14:46:16
506	3556.000	LSE	14:45:48
521	3556.500	LSE	14:45:45
141	3556.500	CHIX	14:45:45
136	3556.500	CHIX	14:45:45
363	3556.500	CHIX	14:45:45
49	3556.500	CHIX	14:45:45
256	3556.500	LSE	14:45:45
316	3556.500	LSE	14:45:39
187	3556.500	LSE	14:45:39
12	3556.500	LSE	14:45:34
204	3556.500	LSE	14:45:34
140	3556.500	LSE	14:45:34
571	3557.000	LSE	14:45:34
154	3557.000	LSE	14:45:34
314	3557.000	LSE	14:45:34
200	3554.500	BATE	14:45:01
200	3554.500	BATE	14:45:01
51	3554.500	BATE	14:45:00
37	3554.500	BATE	14:44:59
141	3554.000	CHIX	14:44:35
34	3554.000	CHIX	14:44:35
11	3554.000	CHIX	14:44:35
97	3554.000	CHIX	14:44:27
312	3554.000	CHIX	14:44:27
90	3554.000	LSE	14:44:27
136	3554.000	BATE	14:44:27
15	3554.000	BATE	14:44:27
111	3554.500	LSE	14:44:06
238	3554.500	LSE	14:44:06
200	3554.500	LSE	14:44:06
161	3555.000	LSE	14:44:06
160	3555.000	LSE	14:44:06
200	3555.000	LSE	14:44:06
5	3555.000	LSE	14:44:06
137	3554.000	CHIX	14:43:38
121	3554.000	CHIX	14:43:35
529	3554.000	LSE	14:43:21
4	3554.500	LSE	14:42:47
507	3554.500	LSE	14:42:47
4	3555.000	BATE	14:42:39
704	3555.000	CHIX	14:42:36
124	3555.000	LSE	14:42:36
196	3555.000	LSE	14:42:36
341	3555.000	LSE	14:42:36
17	3555.000	LSE	14:42:36
15	3555.000	BATE	14:42:36
660	3555.000	BATE	14:42:33
551	3555.000	LSE	14:42:31
512	3554.500	LSE	14:41:28
544	3555.000	BATE	14:41:28
659	3555.000	LSE	14:41:28
57	3555.000	LSE	14:41:28
14	3555.000	BATE	14:41:28
70	3555.000	BATE	14:41:28
37	3555.000	CHIX	14:41:28
34	3555.000	BATE	14:41:28
237	3555.000	CHIX	14:41:28
333	3555.000	CHIX	14:41:28
134	3555.500	CHIX	14:41:21
545	3555.500	CHIX	14:41:21
570	3555.500	LSE	14:41:21
501	3555.500	LSE	14:41:21
160	3556.000	LSE	14:41:18
160	3555.500	LSE	14:41:13
161	3555.500	LSE	14:41:13
200	3555.500	LSE	14:41:13
27	3554.500	LSE	14:41:01
143	3554.500	LSE	14:41:00
10	3554.500	LSE	14:41:00
80	3550.500	LSE	14:40:11
178	3550.500	LSE	14:40:11
222	3550.500	LSE	14:40:11
170	3550.500	LSE	14:40:11
7	3550.500	LSE	14:40:11
390	3550.500	LSE	14:40:11
160	3550.500	LSE	14:39:47
161	3550.500	LSE	14:39:47
200	3550.500	LSE	14:39:47
50	3550.500	LSE	14:39:44
200	3550.500	LSE	14:39:44
600	3550.500	LSE	14:39:44
105	3548.500	LSE	14:39:06
565	3548.000	CHIX	14:38:49
475	3548.500	LSE	14:38:49
684	3548.500	CHIX	14:38:49
562	3548.500	LSE	14:38:32
469	3548.500	LSE	14:38:32
351	3546.500	LSE	14:38:00
2	3546.500	LSE	14:38:00
100	3546.500	LSE	14:38:00
100	3546.500	LSE	14:37:30
100	3546.500	LSE	14:37:30
279	3546.500	LSE	14:37:30
192	3547.000	LSE	14:37:30
600	3547.000	LSE	14:37:30
647	3547.000	BATE	14:37:26
689	3547.000	CHIX	14:37:26
547	3548.000	LSE	14:37:26
11	3548.000	LSE	14:37:26
1	3547.000	LSE	14:36:15
487	3547.000	LSE	14:36:15
497	3547.500	LSE	14:36:15
29	3547.500	LSE	14:36:12
383	3549.000	LSE	14:36:05
184	3549.000	LSE	14:36:05
643	3549.500	LSE	14:36:03
178	3549.500	CHIX	14:36:03
476	3549.500	CHIX	14:36:03
319	3550.000	LSE	14:35:52
196	3550.000	LSE	14:35:52
628	3549.500	LSE	14:35:15
150	3550.000	LSE	14:35:08
599	3550.000	CHIX	14:35:08
55	3550.000	CHIX	14:35:08
538	3550.000	CHIX	14:35:08
512	3550.000	LSE	14:35:08
84	3550.000	CHIX	14:35:08
140	3550.000	BATE	14:35:08
465	3550.000	BATE	14:35:08
448	3550.500	LSE	14:35:05
51	3550.500	LSE	14:35:05
161	3550.000	LSE	14:34:43
160	3550.000	LSE	14:34:43
170	3550.000	LSE	14:34:43
200	3550.000	LSE	14:34:43
198	3550.000	LSE	14:34:43
160	3550.000	LSE	14:34:43
198	3550.000	LSE	14:34:43
161	3550.000	LSE	14:34:43
200	3550.000	LSE	14:34:43
12	3549.500	CHIX	14:34:13
15	3550.000	LSE	14:34:08
487	3550.000	LSE	14:34:08
531	3549.500	CHIX	14:33:51
81	3549.500	CHIX	14:33:51
517	3550.500	LSE	14:33:51
618	3550.500	BATE	14:33:51
655	3550.500	CHIX	14:33:51
1243	3551.000	LSE	14:33:40
506	3551.000	LSE	14:33:39
540	3550.000	LSE	14:33:11
16	3550.000	LSE	14:33:11
190	3549.000	LSE	14:33:00
160	3549.000	LSE	14:33:00
161	3549.000	LSE	14:33:00
651	3548.500	CHIX	14:32:46
695	3548.500	LSE	14:32:46
47	3540.500	LSE	14:31:51
400	3540.500	LSE	14:31:51
100	3540.500	LSE	14:31:51
229	3541.000	LSE	14:31:51
321	3541.000	LSE	14:31:51
96	3541.500	LSE	14:31:42
469	3541.500	LSE	14:31:42
22	3541.500	LSE	14:31:42
590	3542.000	BATE	14:31:41
500	3542.500	LSE	14:31:41
593	3542.500	CHIX	14:31:41
59	3542.500	LSE	14:31:40
87	3542.000	LSE	14:31:06
378	3542.000	LSE	14:31:06
42	3543.000	LSE	14:31:06
500	3543.000	LSE	14:31:06
658	3543.000	CHIX	14:31:06
489	3543.500	LSE	14:31:05
540	3542.000	LSE	14:30:34
637	3543.000	LSE	14:30:33
625	3544.000	LSE	14:30:32
100	3544.000	LSE	14:30:32
29	3544.000	BATE	14:30:32
175	3544.000	BATE	14:30:32
500	3544.000	BATE	14:30:32
690	3544.500	CHIX	14:30:32
488	3544.500	LSE	14:30:23
224	3544.500	LSE	14:30:23
313	3544.500	LSE	14:30:23
8	3545.000	LSE	14:30:15
500	3545.000	LSE	14:30:15
494	3545.500	LSE	14:30:11
46	3545.500	LSE	14:30:11
57	3542.000	LSE	14:29:44
475	3542.000	LSE	14:29:44
599	3542.000	CHIX	14:29:44
75	3543.000	LSE	14:28:01
300	3543.000	LSE	14:28:01
155	3543.000	LSE	14:28:01
349	3543.500	CHIX	14:28:00
44	3543.500	LSE	14:28:00
350	3543.500	LSE	14:28:00
300	3543.500	CHIX	14:28:00
255	3543.500	LSE	14:28:00
39	3543.500	CHIX	14:28:00
639	3544.000	BATE	14:28:00
505	3544.000	LSE	14:27:48
660	3544.000	LSE	14:27:48
451	3544.500	LSE	14:27:32
55	3544.500	LSE	14:27:32
200	3543.000	LSE	14:26:54
71	3543.000	LSE	14:26:54
160	3543.000	LSE	14:26:54
315	3543.000	CHIX	14:26:54
337	3543.000	CHIX	14:26:54
564	3542.500	LSE	14:25:30
241	3542.500	BATE	14:23:53
19	3542.500	BATE	14:23:53
590	3542.500	CHIX	14:23:53
14	3542.500	BATE	14:23:53
440	3542.500	LSE	14:23:53
107	3542.500	LSE	14:23:53
300	3542.500	BATE	14:23:53
566	3543.500	LSE	14:23:04
501	3544.500	LSE	14:22:24
488	3545.500	LSE	14:21:11
170	3545.500	CHIX	14:21:11
426	3545.500	CHIX	14:21:11
458	3546.000	LSE	14:20:42
24	3546.000	LSE	14:20:42
112	3546.000	LSE	14:19:30
237	3546.000	LSE	14:19:30
232	3546.000	LSE	14:19:30
578	3546.500	LSE	14:18:41
405	3547.000	LSE	14:18:39
24	3547.000	LSE	14:18:39
699	3547.000	CHIX	14:18:39
90	3547.000	LSE	14:18:35
591	3547.500	LSE	14:18:35
72	3547.500	LSE	14:18:35
526	3545.000	LSE	14:15:30
641	3545.000	BATE	14:15:30
39	3545.000	LSE	14:15:30
35	3545.000	BATE	14:15:30
498	3546.000	LSE	14:13:31
698	3546.500	CHIX	14:13:31
402	3546.500	LSE	14:13:31
197	3546.500	LSE	14:13:31
114	3547.500	LSE	14:12:55
371	3547.500	LSE	14:12:55
302	3547.500	LSE	14:12:55
237	3547.500	LSE	14:12:55
39	3547.500	LSE	14:12:38
165	3547.000	LSE	14:11:59
547	3547.500	LSE	14:11:59
682	3547.500	CHIX	14:11:59
515	3545.500	LSE	14:08:16
230	3546.000	LSE	14:06:46
599	3546.000	BATE	14:06:46
28	3546.000	BATE	14:06:46
572	3546.000	CHIX	14:06:46
351	3546.000	LSE	14:06:14
179	3545.000	LSE	14:05:13
50	3545.000	LSE	14:05:13
253	3545.000	LSE	14:04:51
472	3546.000	LSE	14:04:32
457	3546.000	LSE	14:04:32
55	3546.000	LSE	14:04:32
687	3546.000	CHIX	14:04:32
549	3548.000	LSE	14:00:54
43	3548.000	LSE	14:00:54
481	3548.000	LSE	14:00:53
498	3549.000	LSE	14:00:52
581	3549.000	LSE	14:00:52
675	3549.500	CHIX	14:00:52
657	3549.500	BATE	14:00:52
200	3549.500	LSE	14:00:42
532	3547.500	LSE	13:56:48
509	3546.500	LSE	13:54:53
158	3547.500	LSE	13:54:28
337	3547.500	LSE	13:54:28
86	3547.500	LSE	13:54:28
578	3548.500	LSE	13:54:12
210	3548.500	CHIX	13:54:12
500	3548.500	CHIX	13:54:12
132	3549.500	LSE	13:51:53
381	3549.500	LSE	13:51:53
521	3550.000	LSE	13:50:22
660	3550.000	BATE	13:50:22
701	3550.000	CHIX	13:50:22
422	3550.000	LSE	13:49:24
62	3550.000	LSE	13:49:24
47	3550.000	LSE	13:49:14
458	3550.000	LSE	13:49:14
552	3550.500	LSE	13:48:19
58	3551.000	LSE	13:48:19
408	3551.000	LSE	13:48:19
618	3551.000	CHIX	13:48:19
153	3550.500	CHIX	13:47:10
791	3550.500	LSE	13:47:10
140	3550.500	CHIX	13:47:10
761	3551.000	LSE	13:46:59
191	3549.500	LSE	13:43:56
41	3549.500	LSE	13:43:56
297	3549.500	LSE	13:43:56
543	3549.500	LSE	13:43:56
39	3549.500	LSE	13:43:56
472	3550.000	LSE	13:43:29
604	3550.500	LSE	13:42:52
14	3551.000	LSE	13:42:22
31	3551.000	BATE	13:42:22
41	3551.000	BATE	13:42:22
528	3551.000	LSE	13:42:22
500	3551.000	BATE	13:42:22
13	3551.000	LSE	13:42:22
548	3551.000	LSE	13:41:05
627	3551.000	CHIX	13:41:05
55	3550.500	CHIX	13:40:15
90	3550.500	CHIX	13:40:15
607	3550.500	CHIX	13:40:15
7	3550.500	CHIX	13:40:15
755	3550.500	LSE	13:40:15
66	3550.500	CHIX	13:40:15
787	3549.000	LSE	13:38:27
78	3549.500	LSE	13:37:39
180	3549.500	LSE	13:37:39
98	3548.000	LSE	13:35:22
452	3548.000	LSE	13:35:22
28	3548.000	BATE	13:35:22
7	3548.000	BATE	13:35:22
639	3548.000	BATE	13:35:22
704	3548.000	CHIX	13:35:22
775	3548.000	LSE	13:34:45
190	3548.000	LSE	13:34:39
190	3548.000	LSE	13:34:39
638	3545.000	CHIX	13:31:13
466	3545.000	LSE	13:31:13
7	3544.000	LSE	13:27:48
128	3544.000	LSE	13:27:48
276	3544.000	LSE	13:27:48
160	3543.500	LSE	13:27:48
526	3544.000	LSE	13:27:48
299	3542.500	CHIX	13:27:00
65	3542.500	CHIX	13:27:00
354	3542.500	LSE	13:27:00
162	3542.500	LSE	13:27:00
78	3542.500	CHIX	13:27:00
229	3542.500	CHIX	13:27:00
170	3542.000	LSE	13:24:40
261	3542.000	LSE	13:24:40
66	3542.000	LSE	13:24:40
77	3542.000	LSE	13:24:40
62	3541.500	BATE	13:24:40
614	3541.500	BATE	13:24:40
34	3541.500	BATE	13:24:40
4	3542.000	LSE	13:24:40
602	3542.000	LSE	13:24:40
590	3542.000	CHIX	13:24:40
568	3542.500	LSE	13:23:01
78	3542.500	LSE	13:23:01
712	3542.500	CHIX	13:23:01
55	3543.000	CHIX	13:22:41
80	3543.000	CHIX	13:22:41
71	3542.500	CHIX	13:21:55
549	3542.000	LSE	13:20:01
511	3542.000	LSE	13:20:01
519	3541.500	LSE	13:17:32
288	3539.500	LSE	13:13:34
638	3539.500	CHIX	13:13:34
194	3539.500	LSE	13:13:34
17	3540.000	LSE	13:11:34
481	3540.000	LSE	13:11:34
563	3540.000	LSE	13:11:34
25	3540.000	LSE	13:11:34
701	3540.000	BATE	13:11:34
250	3540.500	LSE	13:11:17
171	3540.500	LSE	13:11:17
48	3540.500	LSE	13:11:17
250	3539.000	LSE	13:07:50
106	3539.000	LSE	13:07:34
194	3539.000	LSE	13:07:34
579	3539.000	LSE	13:06:57
495	3538.500	LSE	13:05:27
79	3539.000	CHIX	13:05:27
500	3539.000	CHIX	13:05:27
74	3539.000	CHIX	13:05:27
551	3539.500	LSE	13:05:00
24	3539.500	LSE	13:05:00
494	3536.500	LSE	13:01:29
508	3537.500	LSE	13:01:29
179	3538.000	CHIX	13:01:26
395	3538.000	CHIX	13:01:26
169	3538.000	BATE	13:01:26
122	3538.000	CHIX	13:01:26
537	3538.000	LSE	13:01:26
500	3538.000	BATE	13:01:26
478	3538.000	LSE	12:59:25
293	3535.500	LSE	12:57:35
315	3535.500	LSE	12:57:03
64	3535.500	LSE	12:57:03
164	3535.500	LSE	12:57:03
602	3536.000	LSE	12:57:02
561	3537.000	LSE	12:55:53
90	3537.000	CHIX	12:55:53
515	3537.000	CHIX	12:55:53
15	3537.000	CHIX	12:55:53
502	3535.000	LSE	12:52:31
628	3533.500	LSE	12:51:14
633	3534.000	LSE	12:51:06
662	3534.000	CHIX	12:51:06
468	3534.000	LSE	12:49:41
134	3534.500	BATE	12:46:47
274	3534.500	LSE	12:46:47
531	3534.500	BATE	12:46:47
161	3534.500	LSE	12:46:47
139	3534.500	LSE	12:46:47
587	3534.500	LSE	12:46:24
781	3535.000	LSE	12:44:50
610	3535.500	LSE	12:44:08
774	3535.500	LSE	12:42:05
621	3535.500	CHIX	12:42:05
27	3535.500	CHIX	12:42:05
537	3536.000	LSE	12:42:01
113	3534.500	LSE	12:38:15
568	3536.000	LSE	12:38:15
518	3536.000	LSE	12:38:15
664	3536.000	CHIX	12:38:15
616	3536.500	BATE	12:37:43
328	3537.000	LSE	12:34:06
257	3537.000	LSE	12:34:06
261	3537.000	CHIX	12:34:06
108	3537.000	CHIX	12:34:06
46	3537.000	LSE	12:34:06
262	3537.000	CHIX	12:34:06
553	3535.000	LSE	12:29:35
546	3535.500	LSE	12:28:11
469	3536.500	LSE	12:27:43
376	3536.500	LSE	12:27:43
550	3538.000	BATE	12:27:43
29	3538.000	BATE	12:27:43
31	3538.000	LSE	12:27:43
6	3538.000	BATE	12:27:43
354	3538.000	LSE	12:27:43
8	3538.000	BATE	12:27:43
143	3538.000	LSE	12:27:43
313	3538.000	CHIX	12:27:43
169	3538.000	LSE	12:27:43
57	3538.000	BATE	12:27:43
25	3538.000	CHIX	12:27:43
311	3538.000	CHIX	12:27:43
32	3538.500	LSE	12:27:43
48	3536.500	CHIX	12:21:59
597	3536.500	CHIX	12:21:59
291	3535.000	LSE	12:21:06
126	3535.000	LSE	12:21:06
74	3535.000	LSE	12:21:06
51	3534.000	CHIX	12:19:43
96	3534.500	LSE	12:19:36
212	3534.500	LSE	12:19:36
30	3534.500	LSE	12:19:27
60	3534.500	LSE	12:19:27
80	3534.500	LSE	12:19:27
53	3534.500	LSE	12:19:27
53	3533.500	LSE	12:17:42
133	3533.500	LSE	12:17:42
19	3533.500	LSE	12:17:42
48	3533.500	LSE	12:17:42
100	3533.500	LSE	12:17:42
112	3533.500	LSE	12:17:42
69	3533.500	LSE	12:17:42
30	3533.500	LSE	12:17:42
78	3535.000	CHIX	12:17:05
47	3535.000	CHIX	12:16:50
565	3535.000	LSE	12:16:25
90	3535.000	CHIX	12:16:03
60	3535.000	CHIX	12:16:00
40	3535.000	CHIX	12:16:00
80	3535.000	CHIX	12:16:00
16	3535.000	CHIX	12:15:59
51	3535.000	CHIX	12:15:59
24	3535.000	CHIX	12:15:59
109	3535.000	CHIX	12:15:59
63	3535.000	CHIX	12:15:58
565	3535.000	LSE	12:15:58
184	3535.000	LSE	12:15:58
150	3535.000	LSE	12:15:52
50	3535.000	LSE	12:15:52
200	3535.000	LSE	12:15:52
82	3535.000	LSE	12:15:51
53	3535.000	LSE	12:15:51
210	3535.500	LSE	12:15:49
322	3535.500	LSE	12:15:49
129	3535.500	LSE	12:15:49
71	3535.500	LSE	12:15:46
2	3535.500	LSE	12:15:46
48	3533.500	LSE	12:14:04
48	3533.500	LSE	12:13:48
206	3533.000	BATE	12:09:31
64	3533.000	BATE	12:09:31
131	3533.000	BATE	12:09:31
56	3533.000	BATE	12:09:31
187	3533.000	BATE	12:09:31
221	3533.500	LSE	12:09:30
296	3533.500	CHIX	12:09:30
383	3533.500	CHIX	12:09:30
303	3533.500	LSE	12:09:30
6	3534.500	LSE	12:09:30
519	3534.500	LSE	12:09:30
269	3534.500	CHIX	12:09:30
104	3534.500	CHIX	12:06:20
47	3534.500	CHIX	12:05:53
141	3534.500	CHIX	12:05:48
47	3534.500	CHIX	12:05:48
60	3534.500	CHIX	12:05:48
532	3535.000	LSE	12:05:48
405	3535.500	LSE	12:04:17
176	3535.500	LSE	12:04:17
61	3536.500	LSE	12:03:18
156	3536.500	LSE	12:03:18
27	3536.500	LSE	12:02:59
335	3536.500	LSE	12:02:59
301	3538.000	LSE	12:02:07
200	3538.000	LSE	12:02:07
19	3538.000	LSE	12:02:07
541	3538.000	LSE	12:02:07
642	3538.000	CHIX	12:02:07
618	3538.000	BATE	12:02:07
44	3537.500	LSE	12:00:02
576	3538.000	LSE	11:59:59
515	3538.000	LSE	11:59:45
593	3538.500	LSE	11:59:06
643	3538.500	CHIX	11:59:06
548	3536.500	LSE	11:56:09
699	3536.500	LSE	11:56:09
541	3537.000	LSE	11:55:33
70	3537.000	LSE	11:55:33
96	3537.000	BATE	11:55:33
187	3537.000	BATE	11:55:33
17	3537.000	BATE	11:55:33
334	3537.000	BATE	11:55:33
273	3535.500	LSE	11:52:46
300	3535.500	LSE	11:52:46
594	3535.500	CHIX	11:52:46
221	3534.000	LSE	11:48:57
84	3534.000	LSE	11:48:57
262	3534.000	LSE	11:48:57
370	3534.500	LSE	11:47:52
92	3534.500	LSE	11:47:52
87	3534.500	LSE	11:47:50
29	3534.500	LSE	11:47:50
594	3534.500	CHIX	11:47:50
560	3534.000	LSE	11:45:12
224	3534.000	CHIX	11:44:05
199	3534.000	CHIX	11:44:05
156	3534.000	CHIX	11:44:05
51	3534.000	CHIX	11:44:04
504	3534.000	LSE	11:44:04
507	3535.000	LSE	11:43:45
571	3536.500	LSE	11:41:17
120	3538.500	LSE	11:40:12
415	3538.500	LSE	11:40:12
12	3538.500	LSE	11:40:12
613	3539.000	LSE	11:40:04
498	3539.000	CHIX	11:40:04
466	3539.000	BATE	11:40:04
6	3539.000	BATE	11:40:04
129	3539.000	BATE	11:40:04
98	3539.000	CHIX	11:40:04
20	3539.000	CHIX	11:40:04
29	3539.000	BATE	11:40:04
575	3538.000	LSE	11:37:29
475	3537.000	LSE	11:35:17
499	3537.000	LSE	11:34:15
232	3537.000	CHIX	11:34:15
470	3537.000	CHIX	11:34:15
558	3537.000	LSE	11:30:59
560	3537.000	LSE	11:29:15
511	3538.000	LSE	11:28:15
489	3538.500	LSE	11:28:05
484	3538.000	LSE	11:26:52
618	3538.000	CHIX	11:26:52
591	3538.000	BATE	11:26:52
54	3538.000	BATE	11:26:52
20	3537.500	BATE	11:24:05
103	3537.500	BATE	11:24:05
490	3539.500	LSE	11:23:19
606	3539.500	CHIX	11:23:19
571	3541.000	LSE	11:20:31
140	3541.500	LSE	11:20:22
310	3542.000	LSE	11:20:22
205	3542.000	LSE	11:20:22
5	3542.000	LSE	11:18:25
200	3542.000	LSE	11:18:25
155	3542.000	LSE	11:18:25
155	3542.000	LSE	11:18:25
517	3542.000	LSE	11:18:25
584	3542.000	CHIX	11:18:25
488	3543.000	LSE	11:15:23
198	3547.000	LSE	11:14:15
267	3547.000	LSE	11:14:15
682	3547.000	CHIX	11:14:15
630	3547.000	BATE	11:14:15
429	3548.000	LSE	11:13:11
123	3548.000	LSE	11:13:11
483	3548.000	LSE	11:13:11
150	3548.500	LSE	11:11:19
540	3548.500	LSE	11:11:19
647	3549.000	CHIX	11:08:52
518	3549.500	LSE	11:08:49
101	3548.500	LSE	11:07:44
500	3548.500	LSE	11:07:44
10	3548.500	LSE	11:07:44
560	3550.000	LSE	11:07:39
17	3550.000	BATE	11:07:39
66	3550.000	BATE	11:07:39
500	3550.000	BATE	11:07:39
569	3549.500	LSE	11:06:07
154	3549.500	LSE	11:06:07
138	3549.500	LSE	11:06:01
513	3549.500	CHIX	11:06:01
85	3549.500	LSE	11:06:01
85	3549.500	CHIX	11:06:01
104	3549.500	LSE	11:06:01
217	3549.500	CHIX	11:04:03
37	3549.500	CHIX	11:04:03
180	3549.500	CHIX	11:04:03
180	3549.500	CHIX	11:04:03
863	3549.500	LSE	11:04:03
575	3548.500	LSE	11:02:30
160	3549.000	LSE	11:02:27
150	3549.500	LSE	11:02:25
145	3545.500	LSE	10:59:15
362	3545.500	LSE	10:59:15
104	3543.500	LSE	10:58:12
655	3543.000	LSE	10:55:59
582	3543.000	BATE	10:55:59
14	3543.000	BATE	10:55:59
660	3543.500	LSE	10:55:59
570	3543.500	CHIX	10:55:59
187	3541.000	LSE	10:51:56
300	3541.000	LSE	10:51:56
450	3541.500	CHIX	10:51:13
473	3541.500	LSE	10:51:13
128	3541.500	CHIX	10:51:13
493	3540.000	LSE	10:49:22
59	3540.000	LSE	10:49:22
335	3539.000	LSE	10:46:08
235	3539.000	LSE	10:46:08
623	3539.500	CHIX	10:46:00
16	3539.500	CHIX	10:46:00
533	3540.000	LSE	10:45:55
20	3540.000	LSE	10:45:55
687	3539.000	BATE	10:44:30
694	3539.000	CHIX	10:44:30
12	3539.000	BATE	10:43:39
14	3539.000	CHIX	10:43:39
484	3539.500	LSE	10:43:39
61	3539.500	LSE	10:42:30
412	3539.500	LSE	10:42:30
45	3539.500	LSE	10:40:25
363	3539.500	LSE	10:40:25
68	3539.500	LSE	10:40:25
528	3538.000	LSE	10:38:45
70	3539.500	LSE	10:37:23
500	3539.500	LSE	10:37:23
150	3539.000	LSE	10:37:04
576	3539.000	LSE	10:37:04
614	3539.500	BATE	10:37:04
90	3540.500	LSE	10:36:54
140	3540.000	LSE	10:36:54
176	3540.500	LSE	10:36:54
95	3540.500	LSE	10:36:54
455	3540.000	LSE	10:36:54
52	3540.000	LSE	10:36:54
511	3540.500	LSE	10:36:54
117	3540.500	LSE	10:36:43
570	3539.500	LSE	10:35:13
51	3539.500	CHIX	10:35:13
71	3539.500	CHIX	10:35:13
291	3539.500	CHIX	10:35:13
291	3539.500	CHIX	10:35:13
956	3537.000	LSE	10:33:18
574	3537.000	CHIX	10:33:18
2	3537.000	CHIX	10:33:18
257	3537.500	LSE	10:33:18
312	3537.500	LSE	10:33:18
103	3536.000	LSE	10:32:15
524	3536.000	LSE	10:26:29
620	3537.500	CHIX	10:26:28
541	3537.500	LSE	10:25:31
513	3537.000	LSE	10:24:50
683	3537.500	LSE	10:24:11
19	3537.500	LSE	10:24:11
893	3539.000	LSE	10:23:58
222	3539.000	CHIX	10:23:58
154	3539.000	CHIX	10:23:58
251	3539.000	CHIX	10:23:58
586	3536.000	LSE	10:20:43
643	3536.500	BATE	10:20:43
54	3536.500	BATE	10:20:43
181	3535.000	CHIX	10:18:45
478	3535.000	CHIX	10:18:45
393	3535.000	LSE	10:18:45
232	3535.000	LSE	10:18:45
500	3533.500	LSE	10:14:12
496	3534.500	LSE	10:13:53
624	3533.500	LSE	10:13:18
74	3534.000	CHIX	10:12:54
391	3534.000	CHIX	10:12:54
95	3534.000	CHIX	10:12:54
63	3534.000	CHIX	10:12:54
742	3534.000	LSE	10:12:54
542	3534.500	LSE	10:11:42
16	3533.000	LSE	10:10:38
475	3534.000	LSE	10:10:31
106	3534.000	LSE	10:10:31
620	3534.000	CHIX	10:10:31
549	3534.000	LSE	10:10:31
647	3534.000	BATE	10:10:31
540	3534.500	LSE	10:08:57
511	3532.500	LSE	10:06:11
487	3532.500	CHIX	10:06:11
90	3532.500	LSE	10:06:11
90	3532.500	CHIX	10:06:11
20	3532.500	LSE	10:06:11
12	3532.500	CHIX	10:06:11
525	3533.000	BATE	10:03:56
33	3533.000	BATE	10:03:56
41	3533.000	BATE	10:03:56
13	3533.000	BATE	10:03:56
500	3533.500	CHIX	10:03:55
192	3533.500	CHIX	10:03:55
6	3533.500	CHIX	10:03:55
923	3533.500	LSE	10:03:55
453	3534.000	LSE	10:03:54
108	3534.000	LSE	10:03:54
497	3530.500	LSE	09:59:22
155	3530.500	LSE	09:59:22
479	3530.500	CHIX	09:59:22
142	3530.500	CHIX	09:59:22
328	3530.500	LSE	09:57:16
566	3530.000	LSE	09:54:02
495	3530.000	LSE	09:52:49
208	3530.500	LSE	09:52:44
63	3531.000	CHIX	09:52:44
308	3530.500	LSE	09:52:44
91	3531.000	LSE	09:52:44
229	3531.000	CHIX	09:52:44
78	3530.500	CHIX	09:52:44
229	3530.500	CHIX	09:52:44
110	3531.000	CHIX	09:52:44
551	3531.000	LSE	09:52:44
683	3531.000	CHIX	09:52:44
519	3530.500	LSE	09:50:23
41	3530.500	BATE	09:50:23
31	3530.500	BATE	09:50:23
136	3530.500	BATE	09:50:23
463	3530.500	LSE	09:50:23
433	3530.500	BATE	09:50:23
105	3530.500	LSE	09:50:23
271	3526.500	LSE	09:46:34
294	3526.500	LSE	09:46:34
551	3526.500	LSE	09:45:24
10	3526.500	LSE	09:45:24
524	3527.500	LSE	09:43:22
94	3529.500	CHIX	09:42:18
157	3529.500	CHIX	09:42:18
25	3529.500	CHIX	09:42:18
356	3529.500	CHIX	09:42:18
189	3530.000	LSE	09:41:53
293	3530.000	LSE	09:41:53
553	3530.000	LSE	09:41:53
491	3530.000	LSE	09:41:16
611	3530.000	BATE	09:41:16
258	3531.000	LSE	09:38:39
213	3531.000	LSE	09:38:39
123	3531.000	LSE	09:37:40
200	3531.000	LSE	09:37:40
305	3531.000	LSE	09:37:40
561	3531.000	LSE	09:37:40
694	3531.000	CHIX	09:37:40
131	3529.000	LSE	09:33:56
200	3529.000	LSE	09:33:56
200	3529.000	LSE	09:33:56
573	3529.000	CHIX	09:33:56
511	3528.000	LSE	09:32:42
347	3529.000	LSE	09:32:14
227	3529.000	LSE	09:32:14
500	3528.500	BATE	09:30:04
103	3528.500	BATE	09:30:04
46	3528.500	BATE	09:30:04
47	3528.500	BATE	09:30:04
508	3529.000	LSE	09:29:48
523	3529.000	CHIX	09:29:48
80	3529.000	CHIX	09:29:48
49	3529.000	CHIX	09:29:48
151	3528.000	LSE	09:27:59
387	3528.000	LSE	09:27:59
339	3529.000	LSE	09:27:23
132	3529.000	LSE	09:27:23
69	3529.000	LSE	09:27:23
13	3529.000	LSE	09:27:23
490	3529.500	LSE	09:26:07
613	3529.500	CHIX	09:25:27
589	3529.500	LSE	09:25:27
1	3529.500	LSE	09:25:27
36	3529.500	CHIX	09:25:22
641	3530.000	LSE	09:25:16
523	3524.500	LSE	09:21:00
328	3527.000	LSE	09:19:54
246	3527.000	LSE	09:19:54
643	3527.000	BATE	09:19:54
701	3527.000	CHIX	09:19:54
211	3530.000	LSE	09:18:50
263	3530.000	LSE	09:18:50
63	3530.500	LSE	09:18:37
378	3530.500	LSE	09:18:37
60	3530.500	LSE	09:18:34
117	3531.000	CHIX	09:16:40
70	3531.000	CHIX	09:16:40
170	3531.000	LSE	09:16:38
419	3531.000	CHIX	09:16:38
228	3531.000	LSE	09:16:38
281	3531.000	LSE	09:16:38
96	3529.500	LSE	09:16:00
76	3529.500	LSE	09:16:00
75	3529.500	LSE	09:16:00
249	3529.500	LSE	09:16:00
4	3529.500	LSE	09:16:00
94	3531.000	LSE	09:13:59
464	3531.000	LSE	09:13:59
104	3533.000	CHIX	09:12:24
102	3533.000	CHIX	09:12:24
61	3533.000	CHIX	09:12:24
83	3533.000	CHIX	09:12:24
288	3533.000	CHIX	09:12:24
300	3533.500	LSE	09:12:24
126	3533.500	LSE	09:12:24
139	3533.500	LSE	09:12:24
587	3534.000	BATE	09:12:24
34	3534.500	LSE	09:12:24
578	3534.500	CHIX	09:12:24
32	3534.500	CHIX	09:12:24
350	3534.500	LSE	09:12:24
268	3534.500	LSE	09:12:24
94	3535.000	LSE	09:12:24
581	3535.000	LSE	09:12:24
449	3535.000	LSE	09:12:24
142	3533.500	LSE	09:11:08
83	3531.500	CHIX	09:09:03
557	3532.500	LSE	09:07:02
579	3534.500	LSE	09:06:30
482	3536.000	LSE	09:06:26
254	3536.000	LSE	09:06:26
618	3536.000	CHIX	09:06:26
300	3536.000	LSE	09:06:12
303	3536.500	LSE	09:05:49
191	3536.500	LSE	09:05:49
456	3536.500	BATE	09:05:49
163	3536.500	BATE	09:05:49
596	3536.500	CHIX	09:05:49
549	3537.000	LSE	09:03:52
534	3537.500	LSE	09:02:40
512	3537.000	LSE	09:01:24
220	3537.500	LSE	09:01:19
342	3537.500	LSE	09:01:19
324	3537.000	CHIX	09:00:04
336	3537.000	CHIX	09:00:04
320	3538.000	LSE	08:59:32
252	3538.000	LSE	08:59:32
537	3540.000	LSE	08:58:04
424	3541.000	LSE	08:57:36
136	3541.500	BATE	08:57:36
89	3541.000	LSE	08:57:36
531	3541.500	BATE	08:57:36
493	3542.500	LSE	08:57:34
647	3542.500	CHIX	08:57:34
466	3538.000	LSE	08:54:28
518	3541.000	LSE	08:53:50
522	3542.000	LSE	08:53:26
582	3542.000	CHIX	08:53:26
242	3542.000	LSE	08:51:58
271	3542.000	LSE	08:51:58
542	3541.500	LSE	08:50:07
683	3542.000	CHIX	08:50:02
597	3543.000	CHIX	08:49:59
85	3543.000	CHIX	08:49:59
617	3543.000	BATE	08:49:59
385	3543.000	LSE	08:49:59
189	3543.000	LSE	08:49:59
441	3539.000	LSE	08:47:07
34	3539.000	LSE	08:47:07
18	3539.000	LSE	08:44:59
313	3539.000	LSE	08:44:59
180	3539.000	LSE	08:44:59
301	3539.000	LSE	08:44:58
203	3539.000	LSE	08:44:58
174	3539.500	LSE	08:43:00
113	3539.500	LSE	08:43:00
46	3539.500	LSE	08:43:00
200	3539.500	LSE	08:43:00
500	3539.000	CHIX	08:43:00
583	3539.500	BATE	08:43:00
99	3539.000	CHIX	08:43:00
591	3539.500	LSE	08:43:00
707	3540.000	LSE	08:42:29
262	3541.000	LSE	08:41:47
199	3541.000	CHIX	08:41:47
649	3541.000	LSE	08:41:47
393	3541.000	CHIX	08:41:47
6	3537.500	LSE	08:40:44
150	3537.500	LSE	08:40:30
120	3537.500	LSE	08:40:30
406	3537.000	LSE	08:39:46
367	3537.000	CHIX	08:39:46
267	3537.000	CHIX	08:39:46
50	3537.000	LSE	08:39:46
222	3537.000	LSE	08:39:46
600	3535.000	BATE	08:38:11
382	3535.500	LSE	08:38:11
274	3535.500	LSE	08:38:11
842	3535.500	CHIX	08:38:11
578	3536.000	LSE	08:38:11
335	3530.000	BATE	08:35:41
37	3530.000	BATE	08:35:41
28	3530.000	BATE	08:35:41
190	3530.000	BATE	08:35:41
31	3530.000	BATE	08:35:41
2	3530.500	CHIX	08:35:41
29	3530.500	CHIX	08:35:41
57	3530.500	CHIX	08:35:41
440	3530.500	CHIX	08:35:41
737	3530.500	LSE	08:35:41
23	3530.500	CHIX	08:35:41
108	3530.500	CHIX	08:35:41
523	3527.500	LSE	08:34:22
687	3528.000	CHIX	08:34:22
547	3526.000	LSE	08:32:23
9	3524.500	LSE	08:32:01
61	3524.500	LSE	08:32:01
487	3524.500	LSE	08:32:01
609	3525.000	LSE	08:31:51
160	3523.000	LSE	08:28:58
371	3523.000	LSE	08:28:58
518	3521.500	LSE	08:27:10
190	3521.500	LSE	08:26:33
259	3529.500	LSE	08:24:25
180	3529.500	LSE	08:24:24
101	3529.500	LSE	08:24:24
431	3531.500	LSE	08:24:10
57	3531.500	LSE	08:24:10
705	3532.000	CHIX	08:24:10
451	3532.500	LSE	08:24:02
26	3532.500	LSE	08:24:02
680	3531.500	BATE	08:22:51
128	3532.000	LSE	08:22:42
408	3532.000	LSE	08:22:42
570	3529.000	LSE	08:21:03
609	3529.000	CHIX	08:21:03
60	3528.000	LSE	08:19:17
405	3528.000	LSE	08:19:17
52	3529.500	LSE	08:19:11
500	3529.500	LSE	08:19:11
592	3530.500	LSE	08:19:07
360	3531.500	LSE	08:19:00
234	3531.500	LSE	08:19:00
595	3531.500	BATE	08:19:00
13	3531.500	BATE	08:17:48
20	3533.500	CHIX	08:17:47
687	3533.500	CHIX	08:17:47
698	3534.000	CHIX	08:17:46
819	3534.500	LSE	08:17:46
601	3534.500	BATE	08:17:46
571	3535.500	LSE	08:17:46
486	3535.500	LSE	08:17:46
598	3531.000	LSE	08:16:19
167	3527.500	LSE	08:15:24
347	3527.500	LSE	08:15:24
544	3527.500	LSE	08:15:24
133	3528.000	CHIX	08:14:59
446	3528.000	CHIX	08:14:59
95	3521.500	LSE	08:12:35
674	3521.500	CHIX	08:12:35
527	3522.000	LSE	08:12:35
550	3515.500	LSE	08:10:37
484	3524.000	LSE	08:10:23
507	3527.000	LSE	08:10:23
49	3527.500	CHIX	08:10:23
403	3527.500	CHIX	08:10:23
180	3527.500	CHIX	08:10:23
20	3527.500	LSE	08:09:30
532	3527.500	LSE	08:09:30
33	3527.000	CHIX	08:09:30
120	3529.000	BATE	08:09:03
569	3529.000	BATE	08:09:03
575	3532.000	CHIX	08:08:37
558	3532.500	LSE	08:08:37
695	3536.000	CHIX	08:08:24
554	3536.000	LSE	08:08:21
554	3535.000	LSE	08:07:02
111	3534.500	LSE	08:06:13
419	3534.500	LSE	08:06:13
614	3531.000	LSE	08:05:36
240	3531.000	LSE	08:05:36
578	3531.000	LSE	08:05:36
482	3530.000	LSE	08:04:46
599	3530.000	LSE	08:04:06
708	3530.500	CHIX	08:04:06
83	3532.500	LSE	08:04:00
480	3532.500	LSE	08:04:00
575	3532.000	LSE	08:04:00
578	3532.500	LSE	08:04:00
345	3532.500	BATE	08:04:00
305	3532.500	BATE	08:03:55
26	3532.500	BATE	08:03:55
482	3536.500	LSE	08:03:39
533	3536.500	LSE	08:03:39
639	3537.000	LSE	08:03:39
359	3537.000	LSE	08:03:34
216	3537.000	LSE	08:03:34
1009	3528.500	LSE	08:02:42
594	3528.500	CHIX	08:02:42
38	3528.500	CHIX	08:02:39
3	3528.500	CHIX	08:02:38
290	3518.500	CHIX	08:02:01
543	3520.000	LSE	08:01:57
511	3521.000	LSE	08:01:53
519	3521.000	LSE	08:01:42
612	3525.500	BATE	08:01:30
13	3516.500	CHIX	08:00:38
531	3516.500	CHIX	08:00:38
52	3516.500	CHIX	08:00:35
15	3517.500	LSE	08:00:35
505	3517.500	LSE	08:00:35
1003	3519.500	LSE	08:00:25
674	3519.500	LSE	08:00:25
488	3519.500	LSE	08:00:25
187	3519.500	LSE	08:00:25
814	3519.500	LSE	08:00:25
567	3519.500	LSE	08:00:24
17	3522.000	CHIX	08:00:23
577	3522.000	CHIX	08:00:22
729	3529.000	LSE	08:00:20
126	3529.000	LSE	08:00:20
96	3529.000	LSE	08:00:20
500	3529.000	LSE	08:00:20
350	3529.000	LSE	08:00:20
559	3527.500	LSE	08:00:20
667	3529.000	LSE	08:00:20
6218	3529.000	LSE	08:00:20
113	3529.000	LSE	08:00:20
500	3529.000	LSE	08:00:20
2000	3529.000	LSE	08:00:20
119	3529.000	LSE	08:00:20
470	3529.000	LSE	08:00:20
2000	3529.000	LSE	08:00:20
6000	3529.000	LSE	08:00:20
325	3529.000	LSE	08:00:20
1417	3529.000	LSE	08:00:20
250	3518.500	LSE	08:00:18
35	3515.500	LSE	08:00:18
1	3515.500	LSE	08:00:18
211	3517.000	LSE	08:00:18
200	3516.000	LSE	08:00:18
50	3515.500	LSE	08:00:18

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

POSQQLFBLQLLBBE

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

Latest Share Chat

British American Tobacco Regulatory News (BATS)

Share Price Information for British American Tobacco (BATS)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account