Transaction in Own Shares

RNS Number : 0280I

British American Tobacco PLC

12 April 2022

British American Tobacco p.l.c.

12 April 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:	11 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3295.00p
Lowest price paid per share (pence):	3262.00p
Volume weighted average price paid per share (pence):	3278.9143p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 175,784,066 of its shares in Treasury. The Company has 2,280,839,215 ordinary s hares 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 11 April 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	11/04/2022	340,000	3,279.1429	LSE
British American Tobacco p.l.c.	GB0002875804	11/04/2022	77,000	3,278.2122	CHIX
British American Tobacco p.l.c.	GB0002875804	11/04/2022	43,000	3,278.3638	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
51	3280.500	CHIX	16:24:36
279	3280.500	LSE	16:24:14
485	3280.500	LSE	16:24:14
86	3280.500	CHIX	16:24:14
35	3280.500	BATE	16:24:14
88	3279.500	CHIX	16:23:47
6	3279.500	BATE	16:23:44
87	3280.000	BATE	16:23:44
9	3279.500	BATE	16:23:44
85	3280.000	CHIX	16:23:36
135	3280.500	LSE	16:23:29
203	3280.500	LSE	16:23:29
245	3280.500	LSE	16:23:29
87	3280.500	LSE	16:23:29
62	3280.500	CHIX	16:23:20
63	3280.500	CHIX	16:23:20
87	3280.500	LSE	16:23:14
245	3280.500	LSE	16:23:14
57	3280.500	BATE	16:23:14
123	3280.500	BATE	16:23:14
315	3280.000	LSE	16:23:00
341	3280.000	LSE	16:23:00
245	3280.000	LSE	16:23:00
32	3280.000	CHIX	16:23:00
141	3280.000	CHIX	16:23:00
649	3281.000	LSE	16:22:29
123	3281.000	BATE	16:22:29
88	3281.500	CHIX	16:22:29
620	3281.500	LSE	16:22:28
124	3281.500	BATE	16:22:28
164	3281.500	CHIX	16:22:28
11	3281.500	LSE	16:22:26
80	3281.500	LSE	16:22:26
245	3281.500	LSE	16:22:26
34	3281.500	LSE	16:22:26
137	3281.500	LSE	16:22:26
59	3281.500	LSE	16:22:26
10	3281.000	BATE	16:22:22
170	3281.000	BATE	16:22:06
260	3280.500	LSE	16:21:58
11	3281.000	CHIX	16:21:50
80	3281.000	CHIX	16:21:50
155	3281.000	CHIX	16:21:48
71	3280.500	CHIX	16:21:45
22	3280.500	CHIX	16:21:42
220	3281.000	LSE	16:21:32
245	3281.000	LSE	16:21:32
217	3281.000	LSE	16:21:32
88	3280.500	CHIX	16:21:32
266	3280.500	LSE	16:21:32
333	3280.500	LSE	16:21:32
104	3280.000	BATE	16:20:45
230	3280.500	LSE	16:20:43
249	3280.500	LSE	16:20:43
133	3281.000	BATE	16:20:39
59	3281.000	BATE	16:20:39
137	3280.500	CHIX	16:20:39
184	3280.500	LSE	16:20:39
412	3280.500	LSE	16:20:39
3	3281.500	CHIX	16:20:12
8	3281.500	CHIX	16:20:12
42	3281.500	CHIX	16:20:12
29	3281.500	CHIX	16:20:12
13	3281.500	CHIX	16:20:12
19	3281.500	CHIX	16:20:11
23	3281.500	CHIX	16:20:11
95	3281.500	CHIX	16:19:57
677	3281.500	LSE	16:19:57
318	3282.000	LSE	16:19:39
245	3282.000	LSE	16:19:39
97	3282.000	CHIX	16:19:39
122	3282.000	BATE	16:19:39
27	3282.000	CHIX	16:19:39
91	3282.000	CHIX	16:19:39
592	3282.000	LSE	16:19:39
63	3282.000	CHIX	16:18:59
76	3282.000	BATE	16:18:59
30	3282.000	BATE	16:18:59
116	3282.500	CHIX	16:18:53
122	3282.500	CHIX	16:18:52
14	3279.500	LSE	16:17:59
523	3279.500	LSE	16:17:59
11	3279.500	LSE	16:17:59
39	3279.500	LSE	16:17:59
25	3279.500	LSE	16:17:59
65	3280.000	CHIX	16:17:46
27	3280.000	CHIX	16:17:46
7	3280.000	CHIX	16:17:46
116	3280.000	BATE	16:17:46
662	3280.500	LSE	16:17:45
112	3280.500	BATE	16:17:45
5	3281.000	CHIX	16:17:36
6	3281.000	CHIX	16:17:36
75	3281.000	CHIX	16:17:36
10	3281.000	CHIX	16:17:36
437	3281.000	LSE	16:17:36
142	3281.000	LSE	16:17:36
139	3280.500	CHIX	16:17:22
62	3280.500	CHIX	16:16:51
34	3280.500	CHIX	16:16:51
53	3280.000	CHIX	16:16:24
37	3280.000	CHIX	16:16:24
97	3280.500	CHIX	16:16:15
114	3280.500	BATE	16:16:02
162	3280.500	LSE	16:16:02
528	3280.500	LSE	16:16:02
121	3281.500	BATE	16:15:57
81	3281.500	CHIX	16:15:30
98	3282.000	CHIX	16:15:28
650	3282.000	LSE	16:15:28
245	3283.000	LSE	16:15:20
240	3283.000	LSE	16:15:20
82	3283.000	CHIX	16:15:20
87	3282.500	CHIX	16:14:59
627	3282.500	LSE	16:14:59
124	3282.500	BATE	16:14:59
103	3283.000	CHIX	16:14:43
318	3283.500	LSE	16:14:08
117	3283.500	LSE	16:14:08
86	3283.500	CHIX	16:14:08
227	3283.500	LSE	16:14:08
113	3284.000	BATE	16:14:02
441	3285.000	LSE	16:13:43
245	3285.000	LSE	16:13:43
137	3285.000	BATE	16:13:43
258	3285.000	CHIX	16:13:33
30	3285.000	LSE	16:13:33
649	3285.000	LSE	16:13:33
98	3284.500	CHIX	16:13:01
112	3282.500	BATE	16:12:22
589	3283.500	LSE	16:12:12
83	3283.500	CHIX	16:12:12
87	3283.500	CHIX	16:12:12
100	3284.500	CHIX	16:12:07
5	3284.500	CHIX	16:12:07
658	3284.000	LSE	16:11:41
44	3284.000	BATE	16:11:41
91	3284.000	BATE	16:11:41
83	3284.500	CHIX	16:11:29
126	3285.000	BATE	16:11:24
90	3284.500	CHIX	16:11:14
674	3284.000	LSE	16:11:14
690	3284.500	LSE	16:10:42
90	3284.500	CHIX	16:10:42
84	3284.500	CHIX	16:10:07
113	3284.500	BATE	16:10:07
250	3285.000	LSE	16:10:07
245	3285.000	LSE	16:10:07
88	3285.000	CHIX	16:10:06
245	3285.500	LSE	16:09:53
98	3285.500	CHIX	16:09:53
90	3284.500	CHIX	16:09:06
156	3285.500	LSE	16:09:03
60	3285.500	LSE	16:09:03
325	3285.500	LSE	16:09:03
66	3285.500	LSE	16:09:03
44	3286.500	BATE	16:08:57
551	3286.500	LSE	16:08:57
142	3286.500	LSE	16:08:57
46	3286.500	BATE	16:08:57
10	3286.500	BATE	16:08:57
228	3286.500	CHIX	16:08:57
688	3286.500	LSE	16:08:57
42	3286.500	BATE	16:08:57
82	3286.500	BATE	16:08:57
94	3287.000	CHIX	16:08:30
99	3286.000	CHIX	16:08:07
25	3285.500	BATE	16:07:59
78	3285.500	BATE	16:07:54
512	3286.000	LSE	16:07:54
75	3286.000	LSE	16:07:54
99	3285.000	CHIX	16:07:22
684	3285.500	LSE	16:07:22
156	3286.500	CHIX	16:07:10
110	3285.500	CHIX	16:06:53
152	3285.500	LSE	16:06:53
167	3285.500	LSE	16:06:53
245	3285.500	LSE	16:06:53
123	3285.500	BATE	16:06:53
583	3285.500	LSE	16:06:53
129	3286.000	CHIX	16:06:05
690	3286.500	LSE	16:06:02
111	3286.500	BATE	16:06:02
210	3287.000	BATE	16:06:02
245	3287.000	LSE	16:06:02
602	3287.000	LSE	16:06:02
245	3287.500	LSE	16:05:33
7	3287.500	CHIX	16:05:33
180	3287.500	CHIX	16:05:33
735	3287.000	LSE	16:05:07
90	3287.000	CHIX	16:05:07
88	3287.500	CHIX	16:05:02
97	3287.500	CHIX	16:05:02
74	3287.500	BATE	16:05:02
626	3287.500	LSE	16:05:02
46	3287.500	BATE	16:05:02
1065	3287.500	LSE	16:05:02
5	3287.500	CHIX	16:04:41
97	3287.000	CHIX	16:04:33
30	3286.000	CHIX	16:03:59
31	3286.000	CHIX	16:03:59
99	3286.000	CHIX	16:03:49
142	3285.500	CHIX	16:03:30
368	3286.000	LSE	16:02:59
245	3286.000	LSE	16:02:59
100	3286.000	BATE	16:02:59
95	3286.000	CHIX	16:02:59
95	3286.000	BATE	16:02:59
9	3286.000	BATE	16:02:59
124	3286.000	BATE	16:02:59
674	3286.000	LSE	16:02:59
692	3286.500	LSE	16:02:22
101	3286.500	CHIX	16:02:22
245	3287.000	LSE	16:02:13
80	3287.000	CHIX	16:02:13
250	3287.500	LSE	16:02:13
245	3287.500	LSE	16:02:13
9	3287.500	CHIX	16:02:04
108	3287.500	CHIX	16:01:55
602	3287.000	LSE	16:01:46
84	3287.500	CHIX	16:01:42
109	3285.000	BATE	16:01:16
406	3285.000	LSE	16:01:16
272	3285.000	LSE	16:01:16
773	3285.500	LSE	16:00:59
111	3286.000	CHIX	16:00:48
8	3286.000	CHIX	16:00:48
5	3286.000	CHIX	16:00:46
7	3286.000	CHIX	16:00:46
9	3286.000	CHIX	16:00:46
69	3286.000	CHIX	16:00:46
64	3286.000	CHIX	16:00:46
7	3286.000	CHIX	16:00:46
121	3284.000	BATE	16:00:05
36	3285.000	CHIX	15:59:56
61	3285.000	CHIX	15:59:56
111	3285.000	BATE	15:59:56
662	3285.500	LSE	15:59:54
96	3286.000	CHIX	15:59:50
691	3285.500	LSE	15:59:08
1	3286.000	BATE	15:59:06
397	3286.000	LSE	15:59:06
128	3286.000	BATE	15:59:06
16	3286.000	BATE	15:59:06
80	3286.000	CHIX	15:59:06
88	3286.000	CHIX	15:59:06
16	3286.500	BATE	15:59:06
185	3286.000	LSE	15:59:06
209	3286.000	LSE	15:59:06
187	3286.500	CHIX	15:59:06
684	3286.500	LSE	15:59:06
646	3286.500	LSE	15:59:06
28	3286.500	LSE	15:59:06
157	3286.500	BATE	15:59:06
336	3287.000	CHIX	15:58:28
186	3286.000	LSE	15:58:02
245	3286.500	LSE	15:57:56
763	3286.500	LSE	15:57:56
72	3286.500	LSE	15:57:56
141	3286.500	BATE	15:57:56
53	3286.000	CHIX	15:57:12
37	3286.000	CHIX	15:57:12
5	3286.000	CHIX	15:57:12
146	3285.500	CHIX	15:57:01
568	3285.500	LSE	15:56:44
143	3284.500	CHIX	15:56:17
115	3284.500	BATE	15:56:17
99	3285.000	CHIX	15:56:01
637	3285.500	LSE	15:55:49
103	3285.500	BATE	15:55:49
632	3286.000	LSE	15:55:44
89	3287.500	CHIX	15:55:04
99	3287.500	CHIX	15:55:04
5	3288.000	CHIX	15:55:04
30	3288.000	CHIX	15:55:04
63	3288.000	CHIX	15:55:00
624	3288.000	LSE	15:54:59
46	3288.000	BATE	15:54:59
2	3288.000	BATE	15:54:56
54	3288.000	BATE	15:54:56
90	3288.500	BATE	15:54:31
24	3288.500	BATE	15:54:31
123	3289.000	LSE	15:54:31
530	3289.000	LSE	15:54:31
27	3290.000	CHIX	15:54:04
122	3290.000	CHIX	15:54:04
132	3290.500	BATE	15:54:03
19	3290.500	CHIX	15:54:03
137	3290.500	LSE	15:54:03
500	3290.500	LSE	15:54:03
293	3290.500	LSE	15:53:54
359	3290.500	LSE	15:53:54
99	3291.000	CHIX	15:53:51
85	3291.000	CHIX	15:52:53
153	3291.000	BATE	15:52:53
629	3291.500	LSE	15:52:48
651	3292.000	LSE	15:52:47
117	3292.000	CHIX	15:52:47
290	3292.500	LSE	15:52:41
646	3292.500	LSE	15:52:41
96	3293.000	CHIX	15:52:40
112	3293.000	BATE	15:52:33
130	3293.000	CHIX	15:52:27
17	3293.500	BATE	15:52:24
32	3293.500	BATE	15:52:24
73	3293.500	BATE	15:52:24
299	3292.000	LSE	15:52:00
195	3292.000	LSE	15:52:00
630	3292.000	LSE	15:52:00
118	3292.000	CHIX	15:52:00
157	3290.000	CHIX	15:51:11
83	3290.000	CHIX	15:51:10
124	3290.000	LSE	15:51:01
116	3290.000	LSE	15:51:01
195	3290.000	LSE	15:51:01
655	3290.000	LSE	15:51:00
76	3290.500	CHIX	15:50:21
52	3290.000	LSE	15:50:09
86	3289.500	BATE	15:49:57
48	3289.500	BATE	15:49:57
220	3290.500	CHIX	15:49:40
104	3290.500	LSE	15:49:40
455	3290.500	LSE	15:49:40
637	3289.000	LSE	15:48:45
111	3288.500	BATE	15:48:18
168	3289.500	CHIX	15:48:15
589	3289.500	LSE	15:48:15
34	3289.500	LSE	15:48:15
123	3289.500	BATE	15:48:15
563	3290.000	LSE	15:48:01
99	3290.000	CHIX	15:47:39
240	3289.500	LSE	15:47:17
290	3289.500	LSE	15:47:17
18	3290.000	CHIX	15:47:17
100	3290.000	CHIX	15:47:17
109	3290.000	BATE	15:47:17
571	3290.500	LSE	15:47:17
95	3290.500	CHIX	15:47:17
90	3290.500	CHIX	15:47:17
246	3290.500	LSE	15:46:34
8	3290.500	CHIX	15:46:33
119	3289.000	CHIX	15:46:08
688	3289.500	LSE	15:46:05
118	3289.500	BATE	15:46:05
688	3290.000	LSE	15:46:02
97	3290.000	CHIX	15:46:02
82	3290.500	CHIX	15:45:46
86	3291.000	CHIX	15:45:30
674	3290.500	LSE	15:45:04
120	3290.500	BATE	15:45:04
567	3292.000	LSE	15:44:37
95	3292.000	CHIX	15:44:37
116	3292.000	BATE	15:44:37
576	3292.000	LSE	15:44:37
143	3292.000	CHIX	15:44:37
673	3292.500	LSE	15:44:19
4	3293.000	CHIX	15:44:12
146	3293.000	CHIX	15:44:12
121	3293.000	BATE	15:44:12
223	3293.500	BATE	15:44:12
6	3293.000	LSE	15:43:37
623	3293.000	LSE	15:43:37
133	3293.500	LSE	15:43:33
195	3293.500	LSE	15:43:33
979	3293.500	LSE	15:43:33
95	3293.500	CHIX	15:43:33
226	3293.500	CHIX	15:43:33
195	3293.500	LSE	15:43:14
74	3293.500	LSE	15:43:14
116	3289.500	BATE	15:41:37
457	3290.500	LSE	15:41:34
179	3290.500	LSE	15:41:34
78	3291.000	CHIX	15:41:34
160	3291.000	CHIX	15:41:34
563	3291.000	LSE	15:41:34
86	3291.500	CHIX	15:41:34
647	3290.500	LSE	15:40:58
988	3290.500	LSE	15:40:58
120	3291.000	CHIX	15:40:58
76	3290.500	LSE	15:40:58
103	3290.500	LSE	15:40:58
101	3290.500	BATE	15:40:58
62	3290.500	LSE	15:40:58
95	3290.500	CHIX	15:40:58
194	3290.500	LSE	15:40:58
96	3290.500	CHIX	15:40:58
232	3290.500	LSE	15:40:58
111	3291.000	BATE	15:40:55
101	3291.000	BATE	15:40:43
1534	3290.500	LSE	15:40:25
83	3287.000	CHIX	15:39:46
100	3287.000	CHIX	15:39:34
20	3287.000	BATE	15:39:34
38	3287.000	BATE	15:39:34
64	3287.000	BATE	15:39:34
90	3285.000	CHIX	15:38:54
682	3285.500	LSE	15:38:54
536	3286.000	LSE	15:38:51
144	3286.000	LSE	15:38:51
225	3286.000	CHIX	15:38:51
123	3282.000	BATE	15:37:51
47	3282.000	BATE	15:37:51
692	3282.500	LSE	15:37:51
688	3282.500	LSE	15:37:51
89	3282.500	CHIX	15:37:51
197	3282.500	CHIX	15:37:51
12	3282.500	CHIX	15:37:51
124	3283.000	BATE	15:37:42
407	3282.000	LSE	15:37:08
133	3282.000	LSE	15:37:08
85	3282.000	LSE	15:37:08
124	3280.000	CHIX	15:36:06
105	3280.000	CHIX	15:36:04
16	3280.000	CHIX	15:36:04
558	3280.000	LSE	15:35:50
103	3280.000	BATE	15:35:50
33	3280.000	BATE	15:35:50
82	3280.000	BATE	15:35:50
290	3280.500	LSE	15:35:47
256	3280.500	LSE	15:35:47
293	3280.500	LSE	15:35:47
195	3280.500	LSE	15:35:47
150	3280.500	CHIX	15:35:47
111	3280.500	CHIX	15:35:47
4	3280.000	CHIX	15:35:33
596	3279.500	LSE	15:34:48
96	3280.000	CHIX	15:34:44
90	3279.000	CHIX	15:33:38
101	3280.000	CHIX	15:33:24
678	3280.000	LSE	15:33:24
95	3280.500	CHIX	15:33:18
75	3280.500	LSE	15:33:18
499	3280.500	LSE	15:33:18
103	3280.500	BATE	15:33:18
97	3281.000	CHIX	15:33:07
100	3281.500	BATE	15:32:54
11	3281.500	BATE	15:32:54
125	3281.500	BATE	15:32:46
113	3282.000	LSE	15:32:46
303	3282.000	LSE	15:32:46
195	3282.000	LSE	15:32:46
728	3282.000	LSE	15:32:46
83	3282.000	CHIX	15:32:46
13	3281.000	BATE	15:32:25
636	3281.500	LSE	15:32:20
105	3281.500	BATE	15:32:20
82	3281.500	CHIX	15:32:20
22	3281.000	CHIX	15:31:50
90	3280.000	CHIX	15:31:33
97	3280.000	CHIX	15:31:33
693	3280.000	LSE	15:31:06
154	3280.500	CHIX	15:31:05
580	3281.500	LSE	15:30:34
125	3281.500	BATE	15:30:02
157	3282.000	CHIX	15:30:02
122	3282.500	BATE	15:30:01
210	3282.500	LSE	15:30:01
429	3282.500	LSE	15:30:01
114	3282.500	BATE	15:30:01
27	3283.500	CHIX	15:29:52
27	3283.500	CHIX	15:29:52
48	3283.500	CHIX	15:29:52
38	3283.000	CHIX	15:29:46
668	3283.500	LSE	15:29:45
641	3284.000	LSE	15:29:40
1103	3283.000	LSE	15:29:19
82	3283.500	CHIX	15:29:12
5	3283.500	CHIX	15:29:10
83	3283.500	CHIX	15:29:10
113	3283.000	CHIX	15:28:30
87	3283.000	CHIX	15:28:30
115	3282.000	BATE	15:27:33
125	3282.000	CHIX	15:27:33
154	3282.000	LSE	15:27:33
106	3282.000	BATE	15:27:33
502	3282.000	LSE	15:27:33
144	3283.500	CHIX	15:26:59
79	3283.500	CHIX	15:26:59
675	3283.000	LSE	15:26:54
620	3283.000	LSE	15:26:54
109	3280.000	BATE	15:25:50
30	3280.500	LSE	15:25:45
201	3280.500	LSE	15:25:45
361	3280.500	LSE	15:25:45
29	3280.500	LSE	15:25:45
81	3280.500	CHIX	15:25:38
81	3280.500	CHIX	15:25:38
515	3281.000	LSE	15:25:13
66	3281.000	LSE	15:25:13
697	3281.500	LSE	15:25:08
115	3282.000	BATE	15:25:04
48	3282.000	BATE	15:25:04
655	3282.000	LSE	15:25:04
97	3282.000	CHIX	15:25:04
61	3282.000	BATE	15:25:04
162	3282.000	BATE	15:25:04
16	3282.000	BATE	15:25:04
568	3282.500	LSE	15:25:00
311	3282.500	CHIX	15:25:00
15	3282.500	CHIX	15:25:00
5	3281.000	CHIX	15:24:22
8	3281.000	CHIX	15:24:22
11	3281.000	CHIX	15:24:22
82	3279.000	CHIX	15:23:41
15	3279.000	CHIX	15:23:41
658	3277.500	LSE	15:23:18
123	3277.500	BATE	15:23:18
170	3278.000	CHIX	15:22:59
169	3278.000	LSE	15:22:59
447	3278.000	LSE	15:22:59
166	3278.500	CHIX	15:22:29
14	3278.500	CHIX	15:22:29
260	3278.000	LSE	15:22:20
381	3278.000	LSE	15:22:20
97	3276.500	CHIX	15:21:47
142	3276.500	LSE	15:21:47
31	3276.500	BATE	15:21:47
450	3276.500	LSE	15:21:17
91	3276.500	BATE	15:21:03
564	3277.000	LSE	15:21:03
101	3277.000	LSE	15:21:03
147	3277.000	CHIX	15:21:03
666	3277.000	LSE	15:21:03
85	3277.000	CHIX	15:21:03
117	3275.500	BATE	15:20:15
833	3275.500	LSE	15:20:15
181	3275.500	CHIX	15:20:15
649	3276.500	LSE	15:19:55
536	3276.500	LSE	15:19:55
77	3276.500	CHIX	15:19:55
153	3276.500	LSE	15:19:55
9	3276.500	CHIX	15:19:55
109	3276.500	BATE	15:19:55
33	3276.500	CHIX	15:19:55
106	3276.500	BATE	15:19:55
110	3276.500	CHIX	15:19:55
156	3276.500	BATE	15:19:55
70	3276.500	CHIX	15:19:55
127	3277.000	LSE	15:19:26
95	3277.000	LSE	15:19:26
106	3277.000	LSE	15:19:26
76	3275.500	CHIX	15:18:53
195	3275.000	LSE	15:18:33
22	3275.000	BATE	15:18:33
148	3275.000	BATE	15:18:33
135	3275.500	CHIX	15:18:33
86	3274.000	CHIX	15:18:05
83	3274.000	CHIX	15:17:50
38	3274.000	CHIX	15:17:45
7	3273.000	CHIX	15:17:29
909	3271.500	LSE	15:17:02
722	3272.000	LSE	15:16:56
85	3270.000	CHIX	15:16:20
97	3270.000	CHIX	15:16:20
111	3270.000	BATE	15:16:20
56	3271.500	CHIX	15:16:04
82	3271.500	CHIX	15:15:22
8	3271.500	CHIX	15:15:22
16	3271.500	CHIX	15:15:22
77	3271.500	CHIX	15:15:22
645	3272.000	LSE	15:15:22
28	3272.000	LSE	15:15:22
615	3272.500	LSE	15:15:16
72	3273.000	CHIX	15:14:25
16	3273.000	CHIX	15:14:24
633	3275.500	LSE	15:14:13
568	3277.000	LSE	15:14:07
109	3277.000	BATE	15:14:07
88	3277.000	CHIX	15:14:07
233	3277.000	LSE	15:14:07
114	3277.000	LSE	15:14:07
512	3277.000	LSE	15:14:07
145	3277.000	CHIX	15:14:07
13	3277.000	BATE	15:14:07
125	3277.000	BATE	15:14:07
118	3278.000	BATE	15:13:58
86	3278.000	CHIX	15:13:58
108	3278.000	BATE	15:13:58
96	3278.000	CHIX	15:13:58
446	3278.000	LSE	15:13:58
132	3278.000	LSE	15:13:58
88	3278.500	CHIX	15:13:50
107	3278.000	BATE	15:12:43
95	3278.500	CHIX	15:12:43
705	3278.000	LSE	15:12:43
153	3278.000	LSE	15:12:43
115	3278.000	BATE	15:12:43
1484	3279.000	LSE	15:12:43
87	3279.000	CHIX	15:12:43
133	3279.000	CHIX	15:12:43
25	3279.000	CHIX	15:12:43
583	3276.500	LSE	15:11:19
86	3276.500	CHIX	15:11:19
80	3276.500	CHIX	15:11:19
116	3276.500	BATE	15:11:19
80	3277.500	CHIX	15:11:19
62	3276.500	CHIX	15:10:45
195	3276.500	LSE	15:10:45
250	3276.500	LSE	15:10:45
99	3276.500	CHIX	15:10:30
113	3276.500	CHIX	15:10:30
339	3275.000	LSE	15:10:07
194	3275.000	LSE	15:10:07
91	3275.500	CHIX	15:09:01
104	3275.500	BATE	15:09:01
684	3277.000	LSE	15:08:48
91	3277.000	CHIX	15:08:48
86	3277.500	CHIX	15:08:48
123	3278.000	LSE	15:08:45
116	3278.000	LSE	15:08:45
195	3278.000	LSE	15:08:45
250	3278.000	LSE	15:08:45
76	3277.000	CHIX	15:08:06
21	3277.000	CHIX	15:08:06
111	3277.000	BATE	15:08:06
99	3277.000	CHIX	15:08:06
89	3277.500	CHIX	15:08:02
386	3277.500	LSE	15:07:59
250	3277.500	LSE	15:07:59
5	3277.500	CHIX	15:07:51
104	3277.500	BATE	15:07:47
98	3278.000	CHIX	15:07:32
22	3278.000	BATE	15:07:32
91	3278.000	BATE	15:07:32
96	3278.000	CHIX	15:07:32
106	3278.000	BATE	15:07:32
15	3278.000	BATE	15:07:32
691	3278.500	LSE	15:07:19
648	3278.500	LSE	15:07:19
1	3278.500	LSE	15:07:19
572	3278.500	LSE	15:06:45
94	3279.000	CHIX	15:06:45
98	3279.500	CHIX	15:06:38
8	3279.500	CHIX	15:06:38
509	3278.500	LSE	15:06:31
124	3278.500	LSE	15:06:31
250	3278.500	LSE	15:06:07
103	3278.500	CHIX	15:06:07
117	3278.500	BATE	15:06:07
89	3279.000	CHIX	15:06:05
233	3279.000	BATE	15:06:02
274	3279.000	LSE	15:06:02
338	3279.000	LSE	15:06:02
21	3279.500	CHIX	15:05:52
66	3279.500	CHIX	15:05:52
645	3279.500	LSE	15:05:09
108	3279.500	CHIX	15:05:09
107	3280.000	CHIX	15:05:07
149	3279.500	LSE	15:04:57
387	3279.500	LSE	15:04:57
132	3279.500	LSE	15:04:57
118	3280.500	CHIX	15:04:53
17	3280.500	CHIX	15:04:53
87	3278.500	CHIX	15:04:35
6	3278.000	BATE	15:04:35
27	3278.000	BATE	15:04:35
697	3278.000	LSE	15:04:35
90	3278.000	BATE	15:04:35
127	3278.000	LSE	15:04:35
88	3278.500	CHIX	15:04:21
80	3277.000	CHIX	15:04:04
669	3271.500	LSE	15:03:00
75	3271.500	CHIX	15:02:47
20	3271.500	CHIX	15:02:47
106	3272.000	CHIX	15:02:36
602	3272.500	LSE	15:02:36
104	3273.000	BATE	15:02:34
17	3273.000	BATE	15:02:34
100	3273.000	BATE	15:02:32
131	3274.000	CHIX	15:02:17
648	3274.500	LSE	15:02:16
601	3275.000	LSE	15:02:16
136	3275.000	CHIX	15:02:16
195	3275.500	LSE	15:02:01
96	3276.000	CHIX	15:01:48
589	3276.500	LSE	15:01:32
107	3279.000	BATE	15:01:15
14	3279.000	BATE	15:01:15
83	3280.500	CHIX	15:01:10
117	3280.500	BATE	15:01:10
68	3282.000	CHIX	15:01:05
25	3282.000	CHIX	15:01:05
239	3282.000	LSE	15:01:05
56	3282.000	LSE	15:01:05
352	3282.000	LSE	15:01:05
579	3282.500	LSE	15:01:00
113	3282.500	BATE	15:01:00
118	3282.500	BATE	15:01:00
527	3283.000	LSE	15:00:47
91	3283.000	CHIX	15:00:47
30	3283.000	LSE	15:00:47
35	3283.000	LSE	15:00:47
35	3283.000	LSE	15:00:47
86	3283.000	CHIX	15:00:47
400	3283.500	LSE	15:00:45
155	3283.500	CHIX	15:00:45
98	3283.500	CHIX	15:00:45
739	3282.500	LSE	15:00:03
99	3283.000	CHIX	15:00:02
47	3283.000	LSE	15:00:02
793	3283.000	LSE	15:00:02
64	3283.000	BATE	15:00:02
32	3283.000	BATE	15:00:02
52	3283.000	BATE	15:00:02
83	3283.000	BATE	15:00:02
96	3283.500	CHIX	14:59:34
212	3283.500	BATE	14:59:34
598	3284.500	LSE	14:59:34
116	3284.500	LSE	14:59:34
250	3284.500	LSE	14:59:34
195	3284.500	LSE	14:59:34
81	3284.500	LSE	14:59:34
195	3284.000	LSE	14:59:34
944	3284.000	LSE	14:59:34
261	3284.000	CHIX	14:59:27
43	3282.000	LSE	14:58:55
93	3281.000	CHIX	14:58:40
195	3281.000	LSE	14:58:30
53	3281.000	CHIX	14:58:30
30	3281.000	CHIX	14:58:30
195	3280.500	LSE	14:58:04
224	3280.500	CHIX	14:58:03
137	3280.000	BATE	14:57:28
16	3279.500	BATE	14:57:28
619	3279.500	LSE	14:57:28
101	3279.500	BATE	14:57:28
234	3280.000	CHIX	14:57:28
86	3280.000	BATE	14:57:10
728	3278.500	LSE	14:56:37
272	3279.000	LSE	14:56:37
85	3279.000	CHIX	14:56:37
647	3279.000	LSE	14:56:37
136	3279.000	CHIX	14:56:37
123	3274.000	BATE	14:55:23
111	3274.000	BATE	14:55:23
94	3274.000	CHIX	14:55:23
85	3274.000	CHIX	14:55:23
619	3274.000	LSE	14:55:23
171	3274.500	LSE	14:55:23
469	3274.500	LSE	14:55:23
50	3275.000	CHIX	14:55:17
100	3275.000	CHIX	14:55:17
58	3273.500	LSE	14:54:51
95	3273.500	LSE	14:54:51
586	3273.500	LSE	14:54:45
37	3273.500	LSE	14:54:45
14	3273.500	BATE	14:54:45
23	3273.000	CHIX	14:54:45
110	3273.500	BATE	14:54:45
578	3274.000	LSE	14:54:44
43	3274.000	LSE	14:54:44
68	3272.500	LSE	14:54:36
27	3272.500	LSE	14:54:36
59	3272.500	LSE	14:54:36
160	3273.000	CHIX	14:54:36
37	3273.000	CHIX	14:54:19
52	3273.000	CHIX	14:54:19
22	3272.000	LSE	14:54:19
22	3272.000	LSE	14:54:19
20	3272.000	LSE	14:54:19
23	3272.000	LSE	14:54:19
26	3272.000	LSE	14:54:18
84	3272.000	LSE	14:54:18
599	3272.000	LSE	14:53:43
113	3272.500	CHIX	14:53:40
83	3272.500	CHIX	14:53:40
118	3272.500	BATE	14:53:25
674	3272.500	LSE	14:53:25
85	3273.000	CHIX	14:53:15
656	3273.000	LSE	14:53:08
89	3271.000	CHIX	14:52:19
86	3271.000	CHIX	14:52:19
556	3271.500	LSE	14:52:09
86	3271.500	CHIX	14:52:09
441	3271.500	LSE	14:51:45
123	3271.500	LSE	14:51:45
656	3272.000	LSE	14:51:44
118	3272.000	BATE	14:51:44
99	3272.500	CHIX	14:51:37
119	3272.500	BATE	14:51:37
103	3272.500	BATE	14:51:37
139	3272.500	CHIX	14:51:37
107	3273.000	BATE	14:51:33
83	3273.500	CHIX	14:51:23
609	3272.500	LSE	14:51:18
3	3273.000	CHIX	14:50:25
651	3273.000	LSE	14:50:25
10	3273.000	CHIX	14:50:25
86	3273.000	CHIX	14:50:25
85	3273.500	CHIX	14:50:24
87	3274.000	CHIX	14:50:24
2	3274.000	LSE	14:50:24
581	3274.000	LSE	14:50:24
593	3272.500	LSE	14:49:52
149	3270.000	BATE	14:49:22
96	3270.500	CHIX	14:49:14
171	3271.000	CHIX	14:49:12
107	3271.000	BATE	14:49:12
213	3271.500	LSE	14:49:12
375	3271.500	LSE	14:49:12
3	3272.000	CHIX	14:49:07
312	3272.000	CHIX	14:49:02
54	3271.500	LSE	14:48:59
54	3271.500	LSE	14:48:59
129	3271.500	LSE	14:48:59
116	3271.500	LSE	14:48:59
252	3271.500	LSE	14:48:59
660	3272.500	LSE	14:48:23
83	3273.000	LSE	14:48:09
428	3273.000	LSE	14:48:09
126	3273.000	LSE	14:48:09
25	3273.000	LSE	14:48:09
86	3272.000	CHIX	14:47:33
102	3272.000	BATE	14:47:33
154	3273.000	BATE	14:47:28
599	3273.500	LSE	14:47:28
98	3273.500	CHIX	14:47:28
92	3273.500	CHIX	14:47:28
2	3274.000	CHIX	14:47:19
97	3274.000	CHIX	14:47:19
117	3274.000	BATE	14:47:19
100	3274.000	BATE	14:47:19
565	3274.000	LSE	14:47:19
119	3274.000	BATE	14:47:19
124	3274.500	CHIX	14:47:06
255	3274.500	LSE	14:47:01
375	3274.500	LSE	14:47:01
64	3275.000	CHIX	14:46:53
34	3275.000	CHIX	14:46:53
556	3274.500	LSE	14:46:16
666	3275.500	LSE	14:46:16
82	3275.500	CHIX	14:46:16
152	3276.000	CHIX	14:46:12
83	3276.000	CHIX	14:46:12
128	3275.000	CHIX	14:45:14
76	3276.000	CHIX	14:45:00
664	3276.000	LSE	14:45:00
457	3276.500	LSE	14:44:57
156	3276.500	LSE	14:44:57
92	3273.500	CHIX	14:44:10
110	3274.000	BATE	14:44:09
119	3275.000	BATE	14:44:09
125	3275.000	CHIX	14:44:09
66	3275.500	LSE	14:44:08
537	3275.500	LSE	14:44:08
84	3276.000	CHIX	14:44:05
76	3276.000	CHIX	14:44:05
666	3276.000	LSE	14:44:05
250	3276.000	LSE	14:44:05
187	3276.000	LSE	14:43:59
250	3276.000	LSE	14:43:59
7	3276.000	CHIX	14:43:59
87	3276.500	CHIX	14:43:58
99	3276.500	CHIX	14:43:56
88	3276.000	CHIX	14:43:30
100	3275.500	BATE	14:43:30
657	3276.000	LSE	14:43:30
104	3275.500	BATE	14:42:25
101	3276.500	BATE	14:42:25
160	3277.000	CHIX	14:42:22
98	3278.000	CHIX	14:42:22
257	3277.500	LSE	14:42:22
68	3277.500	BATE	14:42:22
40	3277.500	BATE	14:42:22
50	3277.500	BATE	14:42:22
58	3277.500	BATE	14:42:22
300	3277.500	LSE	14:42:22
579	3278.000	LSE	14:42:22
11	3278.500	CHIX	14:42:20
50	3278.500	CHIX	14:42:20
160	3278.000	CHIX	14:42:20
105	3277.500	BATE	14:41:32
96	3278.000	CHIX	14:41:32
208	3278.500	LSE	14:41:32
172	3278.500	LSE	14:41:32
250	3278.500	LSE	14:41:32
673	3278.000	LSE	14:41:32
618	3279.000	LSE	14:41:32
95	3277.000	CHIX	14:40:59
85	3278.000	CHIX	14:40:53
92	3278.000	CHIX	14:40:53
624	3279.000	LSE	14:40:46
100	3279.000	CHIX	14:40:46
186	3278.000	CHIX	14:40:09
18	3278.000	BATE	14:40:03
100	3278.000	BATE	14:40:03
431	3278.500	LSE	14:40:03
253	3278.500	LSE	14:40:03
442	3279.000	LSE	14:40:02
71	3279.000	LSE	14:40:02
57	3279.000	LSE	14:40:02
116	3279.500	BATE	14:39:45
169	3279.500	CHIX	14:39:45
114	3280.000	BATE	14:39:34
35	3280.500	CHIX	14:39:33
48	3280.500	CHIX	14:39:33
63	3280.500	LSE	14:39:14
578	3280.500	LSE	14:39:14
239	3282.000	LSE	14:39:07
208	3282.000	LSE	14:39:07
124	3282.000	CHIX	14:38:50
1	3282.000	CHIX	14:38:50
114	3282.500	BATE	14:38:40
118	3282.500	BATE	14:38:40
557	3283.000	LSE	14:38:40
573	3283.000	LSE	14:38:40
64	3283.500	CHIX	14:38:31
70	3283.500	CHIX	14:38:31
110	3283.500	BATE	14:38:25
224	3284.000	LSE	14:38:25
137	3284.000	CHIX	14:38:25
391	3284.000	LSE	14:38:24
560	3284.500	LSE	14:38:14
164	3284.500	CHIX	14:38:14
91	3285.000	CHIX	14:38:01
684	3285.500	LSE	14:37:56
206	3286.000	CHIX	14:37:54
2	3285.500	BATE	14:37:02
102	3285.500	BATE	14:37:02
122	3285.500	BATE	14:37:02
278	3286.000	LSE	14:37:02
403	3286.000	LSE	14:37:02
90	3287.000	CHIX	14:36:43
149	3287.000	BATE	14:36:43
571	3287.500	LSE	14:36:43
13	3288.500	CHIX	14:36:36
44	3288.500	CHIX	14:36:36
42	3288.500	CHIX	14:36:36
155	3289.000	LSE	14:36:35
404	3289.000	LSE	14:36:35
100	3290.000	CHIX	14:36:34
84	3290.000	CHIX	14:36:34
187	3290.000	LSE	14:36:34
166	3290.000	LSE	14:36:34
85	3290.000	CHIX	14:36:34
111	3289.500	BATE	14:36:34
250	3290.000	LSE	14:36:34
711	3289.500	LSE	14:36:34
250	3289.500	LSE	14:36:34
105	3289.500	BATE	14:36:34
129	3290.000	BATE	14:36:25
168	3289.000	CHIX	14:36:06
14	3289.000	CHIX	14:36:06
25	3289.000	BATE	14:36:06
243	3288.500	CHIX	14:35:42
250	3289.000	LSE	14:35:42
166	3289.000	LSE	14:35:42
385	3289.000	LSE	14:35:42
250	3289.000	LSE	14:35:42
1200	3289.000	LSE	14:35:42
283	3290.500	CHIX	14:35:21
434	3287.500	LSE	14:34:45
240	3287.500	LSE	14:34:45
429	3287.500	LSE	14:34:45
214	3287.500	LSE	14:34:45
146	3287.500	LSE	14:34:45
119	3287.500	BATE	14:34:45
15	3287.500	BATE	14:34:45
128	3287.500	BATE	14:34:45
510	3287.500	LSE	14:34:45
141	3287.500	LSE	14:34:45
13	3287.500	LSE	14:34:45
132	3288.000	CHIX	14:34:33
91	3288.000	BATE	14:34:33
23	3288.000	BATE	14:34:33
145	3288.000	BATE	14:34:33
300	3288.000	CHIX	14:34:33
1200	3287.500	LSE	14:34:22
250	3287.500	LSE	14:34:22
132	3287.500	LSE	14:34:16
250	3287.500	LSE	14:34:16
240	3287.500	CHIX	14:34:04
73	3286.000	CHIX	14:33:33
103	3286.000	BATE	14:33:33
99	3286.000	CHIX	14:33:33
92	3286.500	CHIX	14:33:21
87	3286.500	CHIX	14:33:07
602	3287.000	LSE	14:33:06
666	3287.500	LSE	14:32:58
105	3287.500	BATE	14:32:58
119	3288.000	BATE	14:32:58
157	3288.500	CHIX	14:32:58
706	3288.500	LSE	14:32:58
190	3288.500	BATE	14:32:58
933	3289.000	LSE	14:32:52
64	3289.500	LSE	14:32:50
132	3289.500	LSE	14:32:50
137	3289.500	LSE	14:32:50
15	3289.500	LSE	14:32:50
137	3289.500	LSE	14:32:50
78	3289.500	LSE	14:32:50
96	3289.500	CHIX	14:32:50
182	3287.500	CHIX	14:32:31
96	3287.500	CHIX	14:32:31
115	3286.000	BATE	14:31:58
97	3286.000	CHIX	14:31:58
73	3285.500	BATE	14:31:58
33	3285.500	BATE	14:31:58
505	3286.000	LSE	14:31:58
96	3286.000	CHIX	14:31:58
102	3286.000	LSE	14:31:58
87	3286.000	CHIX	14:31:58
300	3287.000	LSE	14:31:44
250	3287.000	LSE	14:31:44
116	3287.000	LSE	14:31:44
24	3287.000	LSE	14:31:44
591	3287.500	LSE	14:31:44
169	3287.500	LSE	14:31:44
500	3287.500	LSE	14:31:44
130	3282.500	CHIX	14:31:04
122	3282.500	CHIX	14:31:04
149	3282.500	BATE	14:31:04
45	3284.000	LSE	14:30:50
374	3284.000	LSE	14:30:50
176	3284.000	LSE	14:30:50
205	3284.000	LSE	14:30:50
132	3284.000	LSE	14:30:50
240	3284.000	LSE	14:30:50
95	3284.000	CHIX	14:30:50
86	3284.000	CHIX	14:30:50
801	3284.000	LSE	14:30:50
10	3284.000	LSE	14:30:50
82	3284.000	CHIX	14:30:50
600	3284.500	LSE	14:30:49
107	3284.500	BATE	14:30:49
104	3284.500	BATE	14:30:49
114	3285.000	CHIX	14:30:44
826	3285.000	LSE	14:30:36
250	3285.000	LSE	14:30:36
132	3285.000	LSE	14:30:36
110	3285.000	BATE	14:30:36
103	3285.000	BATE	14:30:36
11	3285.000	BATE	14:30:36
96	3286.000	CHIX	14:30:35
154	3286.000	CHIX	14:30:35
92	3286.000	CHIX	14:30:21
560	3286.000	LSE	14:30:13
450	3286.500	LSE	14:30:09
120	3286.500	LSE	14:30:09
578	3286.500	LSE	14:30:09
645	3286.500	LSE	14:30:09
5	3281.000	CHIX	14:29:57
9	3281.000	CHIX	14:29:57
374	3280.500	LSE	14:29:22
253	3280.500	LSE	14:29:22
178	3280.500	CHIX	14:29:22
762	3281.000	LSE	14:28:57
131	3281.500	CHIX	14:28:57
674	3281.500	LSE	14:28:57
241	3281.500	CHIX	14:28:57
731	3281.500	LSE	14:28:57
176	3281.500	LSE	14:28:57
509	3281.500	LSE	14:28:57
85	3281.500	CHIX	14:28:57
47	3281.500	BATE	14:28:57
98	3281.500	CHIX	14:28:57
107	3281.500	BATE	14:28:57
28	3282.000	BATE	14:28:00
217	3282.000	BATE	14:28:00
92	3281.500	CHIX	14:27:02
18	3281.500	CHIX	14:27:02
13	3281.500	LSE	14:27:02
656	3281.500	LSE	14:27:02
180	3281.000	CHIX	14:25:55
95	3280.500	CHIX	14:25:55
55	3281.000	CHIX	14:25:55
106	3280.000	BATE	14:24:24
87	3280.000	CHIX	14:24:24
609	3280.000	LSE	14:24:01
117	3280.500	BATE	14:23:07
88	3280.500	CHIX	14:23:07
87	3281.000	CHIX	14:23:06
79	3281.000	CHIX	14:22:30
9	3281.000	CHIX	14:22:30
7	3281.500	CHIX	14:22:30
110	3281.500	CHIX	14:22:30
20	3281.000	BATE	14:22:30
102	3281.000	BATE	14:22:30
47	3281.000	BATE	14:22:30
675	3281.500	LSE	14:22:30
144	3281.500	BATE	14:22:30
99	3282.000	CHIX	14:20:00
688	3282.000	LSE	14:20:00
82	3283.000	CHIX	14:20:00
595	3283.000	LSE	14:20:00
91	3283.000	CHIX	14:20:00
94	3283.500	CHIX	14:20:00
314	3281.500	LSE	14:19:16
359	3281.500	LSE	14:19:16
94	3281.500	CHIX	14:18:40
663	3281.000	LSE	14:18:12
99	3280.000	CHIX	14:15:23
10	3281.000	BATE	14:15:22
100	3281.000	BATE	14:15:22
34	3282.000	CHIX	14:15:21
100	3282.000	CHIX	14:15:21
2	3282.500	LSE	14:15:21
650	3282.500	LSE	14:15:20
24	3283.500	BATE	14:15:19
91	3283.500	CHIX	14:15:19
94	3283.500	BATE	14:15:19
616	3283.500	LSE	14:15:19
45	3284.000	LSE	14:13:34
70	3284.000	LSE	14:13:34
505	3284.000	LSE	14:13:34
602	3284.500	LSE	14:13:34
97	3284.500	CHIX	14:13:34
104	3284.500	BATE	14:13:34
110	3284.500	BATE	14:13:34
83	3284.500	CHIX	14:13:34
97	3285.000	CHIX	14:13:25
115	3285.000	BATE	14:13:25
72	3284.000	LSE	14:12:05
554	3284.000	LSE	14:12:05
13	3285.000	CHIX	14:11:50
96	3285.000	CHIX	14:11:50
88	3283.500	CHIX	14:10:43
92	3283.500	CHIX	14:09:25
22	3283.500	CHIX	14:09:25
638	3283.500	LSE	14:09:13
66	3283.500	CHIX	14:09:13
100	3284.000	BATE	14:07:18
98	3284.500	CHIX	14:07:18
548	3285.500	LSE	14:06:40
78	3285.500	LSE	14:06:40
99	3286.000	CHIX	14:06:38
81	3286.000	CHIX	14:06:15
565	3286.500	LSE	14:05:38
108	3286.500	BATE	14:05:38
104	3287.000	CHIX	14:05:38
756	3287.500	LSE	14:05:38
124	3288.000	BATE	14:05:12
122	3288.500	LSE	14:05:11
523	3288.500	LSE	14:05:11
83	3288.500	CHIX	14:05:11
87	3288.500	CHIX	14:05:11
124	3288.000	BATE	14:04:08
127	3288.000	BATE	14:04:08
18	3288.000	BATE	14:04:08
99	3288.000	CHIX	14:04:08
404	3288.000	LSE	14:04:08
280	3288.000	LSE	14:04:08
825	3288.000	LSE	14:04:08
197	3288.000	BATE	14:04:08
195	3286.000	CHIX	14:02:13
125	3286.000	LSE	14:02:13
95	3286.000	CHIX	14:02:12
86	3286.000	CHIX	14:02:12
31	3284.500	BATE	14:01:32
91	3284.500	CHIX	14:00:00
46	3284.500	CHIX	13:59:32
47	3284.500	CHIX	13:59:32
99	3284.500	CHIX	13:59:32
40	3284.500	LSE	13:59:23
100	3284.500	LSE	13:59:23
200	3284.500	LSE	13:59:23
100	3284.500	LSE	13:59:23
252	3284.500	LSE	13:59:23
95	3284.500	CHIX	13:58:40
148	3283.000	CHIX	13:56:27
124	3283.000	LSE	13:56:27
541	3283.000	LSE	13:56:27
112	3283.500	CHIX	13:56:27
610	3283.500	LSE	13:56:27
115	3283.500	BATE	13:56:27
97	3284.000	CHIX	13:55:21
107	3284.000	BATE	13:55:21
615	3284.000	LSE	13:55:21
137	3284.000	BATE	13:55:21
98	3284.000	CHIX	13:55:21
114	3284.500	BATE	13:54:53
23	3284.000	CHIX	13:53:29
288	3284.000	CHIX	13:53:29
417	3284.000	LSE	13:53:29
192	3284.000	LSE	13:53:29
11	3282.000	BATE	13:52:29
630	3282.000	LSE	13:52:29
99	3282.000	CHIX	13:50:34
660	3282.000	LSE	13:50:34
85	3282.000	CHIX	13:50:34
120	3282.000	BATE	13:50:34
443	3282.000	LSE	13:49:01
194	3282.000	LSE	13:49:01
150	3282.000	CHIX	13:49:01
146	3282.500	CHIX	13:48:14
586	3282.500	LSE	13:47:10
79	3282.500	BATE	13:47:10
116	3282.500	BATE	13:47:10
34	3282.500	BATE	13:47:10
112	3283.000	BATE	13:47:10
575	3283.000	LSE	13:46:19
8	3283.000	CHIX	13:46:19
91	3283.000	CHIX	13:46:19
14	3283.000	CHIX	13:46:19
87	3283.000	CHIX	13:46:19
448	3283.000	LSE	13:44:02
194	3283.000	LSE	13:44:02
40	3283.500	CHIX	13:43:40
55	3283.500	CHIX	13:43:40
588	3283.500	LSE	13:43:03
106	3283.500	BATE	13:43:03
120	3284.000	CHIX	13:42:24
478	3283.500	LSE	13:42:24
83	3283.500	LSE	13:42:24
603	3283.500	LSE	13:42:24
57	3284.000	CHIX	13:42:24
61	3284.000	CHIX	13:42:24
84	3284.000	CHIX	13:41:48
54	3282.000	CHIX	13:40:14
64	3282.000	CHIX	13:40:14
120	3282.000	BATE	13:40:14
207	3282.000	CHIX	13:40:14
197	3282.000	BATE	13:40:14
94	3282.000	CHIX	13:40:14
198	3282.000	CHIX	13:38:56
664	3280.000	LSE	13:38:28
2	3280.000	BATE	13:38:26
29	3279.500	LSE	13:34:47
327	3279.500	LSE	13:34:47
220	3279.500	LSE	13:34:47
33	3279.500	BATE	13:34:47
100	3279.500	BATE	13:34:47
230	3279.500	LSE	13:34:47
411	3279.500	LSE	13:34:47
132	3279.500	CHIX	13:34:47
135	3279.500	CHIX	13:34:47
108	3279.500	BATE	13:34:47
109	3279.500	BATE	13:34:47
616	3279.500	LSE	13:34:47
86	3279.500	CHIX	13:34:47
249	3279.500	CHIX	13:34:47
45	3279.500	LSE	13:31:00
89	3279.500	CHIX	13:31:00
592	3279.500	LSE	13:31:00
8	3279.500	CHIX	13:31:00
98	3280.500	CHIX	13:30:10
59	3281.000	BATE	13:30:10
63	3281.000	BATE	13:30:10
682	3281.500	LSE	13:30:10
105	3282.000	CHIX	13:29:20
104	3282.000	BATE	13:29:20
111	3282.000	BATE	13:29:20
691	3282.000	LSE	13:29:20
98	3282.500	CHIX	13:28:52
98	3282.500	CHIX	13:28:52
99	3282.500	CHIX	13:27:24
255	3282.500	LSE	13:26:38
132	3282.500	LSE	13:26:38
270	3282.500	LSE	13:26:38
2	3281.500	CHIX	13:25:58
127	3281.500	CHIX	13:25:58
21	3281.500	CHIX	13:25:57
89	3281.000	CHIX	13:25:02
174	3280.500	LSE	13:24:03
432	3280.500	LSE	13:24:03
693	3280.500	LSE	13:24:03
146	3281.000	CHIX	13:23:27
99	3281.000	BATE	13:22:03
21	3281.000	BATE	13:22:03
11	3281.000	BATE	13:22:03
568	3281.000	LSE	13:22:03
102	3281.000	BATE	13:22:03
120	3281.000	BATE	13:22:03
700	3281.500	LSE	13:22:03
96	3282.000	CHIX	13:22:03
83	3282.500	CHIX	13:22:01
35	3281.000	CHIX	13:20:14
691	3281.500	LSE	13:16:50
108	3281.500	BATE	13:16:50
88	3281.500	BATE	13:16:50
98	3281.500	CHIX	13:16:50
98	3282.000	CHIX	13:16:50
98	3282.500	CHIX	13:16:50
54	3282.500	CHIX	13:16:50
22	3281.500	BATE	13:16:09
615	3282.500	LSE	13:14:34
146	3282.500	BATE	13:14:34
91	3282.500	CHIX	13:14:34
97	3282.000	CHIX	13:13:56
686	3282.000	LSE	13:13:56
97	3282.000	CHIX	13:13:56
87	3280.500	CHIX	13:10:00
47	3280.500	CHIX	13:10:00
33	3280.500	CHIX	13:10:00
587	3280.500	LSE	13:09:56
617	3282.000	LSE	13:08:15
83	3284.000	CHIX	13:07:06
115	3285.000	BATE	13:07:03
664	3285.500	LSE	13:07:03
99	3285.500	CHIX	13:07:03
101	3285.500	BATE	13:07:03
102	3285.500	CHIX	13:07:03
158	3285.500	LSE	13:05:11
364	3285.500	LSE	13:05:11
249	3285.500	LSE	13:05:11
426	3285.500	LSE	13:05:04
223	3286.000	BATE	13:05:04
92	3285.500	CHIX	13:05:04
84	3286.500	CHIX	13:04:18
25	3286.500	LSE	13:04:18
94	3286.500	CHIX	13:04:18
165	3286.500	LSE	13:04:18
103	3286.500	CHIX	13:04:18
100	3286.500	LSE	13:04:18
200	3286.500	LSE	13:04:18
102	3286.500	LSE	13:04:18
610	3285.500	LSE	13:02:33
80	3286.000	CHIX	13:02:33
82	3284.000	CHIX	12:59:34
39	3284.000	CHIX	12:59:34
44	3284.000	CHIX	12:59:34
609	3284.500	LSE	12:59:34
94	3285.000	CHIX	12:59:30
224	3285.000	LSE	12:59:30
373	3285.000	LSE	12:59:30
103	3285.000	BATE	12:59:30
5	3285.500	BATE	12:58:33
6	3285.500	BATE	12:58:33
103	3285.500	BATE	12:56:03
55	3287.000	BATE	12:55:33
84	3287.000	CHIX	12:55:32
649	3287.000	LSE	12:55:32
80	3287.000	CHIX	12:55:32
90	3287.000	CHIX	12:54:13
610	3288.000	LSE	12:54:11
115	3288.000	BATE	12:54:11
102	3288.500	CHIX	12:54:11
93	3288.500	CHIX	12:54:11
582	3288.500	LSE	12:54:11
675	3288.000	LSE	12:51:19
124	3288.000	BATE	12:51:19
220	3288.500	LSE	12:51:19
1146	3289.500	LSE	12:51:19
120	3289.500	BATE	12:51:19
103	3289.500	BATE	12:51:19
140	3289.500	CHIX	12:51:19
595	3290.000	LSE	12:51:04
352	3290.000	CHIX	12:51:04
33	3290.000	CHIX	12:51:04
20	3290.000	LSE	12:50:41
20	3289.000	CHIX	12:48:47
20	3287.000	CHIX	12:47:40
189	3287.000	LSE	12:46:22
290	3287.000	LSE	12:46:22
29	3287.000	CHIX	12:46:22
57	3287.000	CHIX	12:46:22
97	3287.000	CHIX	12:46:22
108	3284.000	BATE	12:42:59
90	3286.000	CHIX	12:42:18
668	3286.000	LSE	12:42:18
94	3286.000	CHIX	12:42:18
679	3286.500	LSE	12:41:38
8	3286.500	CHIX	12:40:44
144	3286.500	CHIX	12:40:44
110	3286.500	BATE	12:40:43
115	3286.500	BATE	12:40:42
649	3287.000	LSE	12:40:42
128	3287.000	CHIX	12:40:42
16	3286.500	LSE	12:39:30
92	3286.500	BATE	12:39:30
83	3286.500	BATE	12:39:30
58	3286.500	LSE	12:39:30
590	3286.500	LSE	12:39:30
16	3286.500	BATE	12:39:30
100	3287.000	BATE	12:39:18
3	3287.000	BATE	12:39:18
10	3287.000	CHIX	12:39:13
77	3287.000	CHIX	12:39:13
118	3287.000	BATE	12:37:32
116	3284.000	LSE	12:36:12
549	3284.000	LSE	12:36:12
80	3284.000	CHIX	12:36:12
829	3284.000	LSE	12:36:12
101	3284.000	CHIX	12:36:12
81	3284.000	CHIX	12:36:12
10	3284.000	CHIX	12:35:09
150	3284.000	CHIX	12:35:09
1052	3283.000	LSE	12:33:29
28	3283.000	BATE	12:33:29
130	3283.000	BATE	12:33:29
180	3283.000	LSE	12:33:29
290	3283.000	CHIX	12:33:29
250	3281.500	LSE	12:30:44
112	3281.500	LSE	12:30:44
46	3281.500	CHIX	12:29:27
47	3281.500	CHIX	12:29:27
7	3281.500	CHIX	12:29:27
149	3281.000	CHIX	12:28:58
10	3281.000	BATE	12:27:38
90	3281.000	BATE	12:27:38
675	3281.500	LSE	12:27:37
140	3282.000	CHIX	12:27:09
99	3282.000	CHIX	12:26:09
120	3281.500	BATE	12:24:59
630	3281.500	LSE	12:24:59
14	3282.500	CHIX	12:24:35
91	3279.500	CHIX	12:21:57
605	3279.500	LSE	12:21:57
6	3280.500	CHIX	12:20:25
11	3280.500	BATE	12:20:25
90	3280.500	CHIX	12:20:25
100	3280.500	BATE	12:20:25
115	3280.500	BATE	12:20:25
117	3280.500	BATE	12:20:25
81	3281.000	CHIX	12:19:22
18	3281.000	CHIX	12:19:22
692	3281.500	LSE	12:19:05
97	3280.000	CHIX	12:18:46
636	3278.500	LSE	12:17:19
84	3278.500	CHIX	12:17:19
195	3278.500	CHIX	12:17:19
580	3278.500	LSE	12:17:19
48	3277.500	BATE	12:15:49
607	3277.500	LSE	12:14:49
88	3277.500	CHIX	12:14:49
641	3278.000	LSE	12:13:44
92	3280.500	CHIX	12:12:53
660	3280.500	LSE	12:12:53
121	3280.500	BATE	12:12:53
87	3281.000	CHIX	12:12:39
776	3280.500	LSE	12:12:12
803	3281.000	LSE	12:11:43
175	3281.000	LSE	12:11:43
102	3281.000	CHIX	12:11:43
95	3281.500	CHIX	12:11:31
106	3281.000	BATE	12:11:00
143	3281.000	BATE	12:11:00
22	3281.000	BATE	12:11:00
118	3281.000	BATE	12:10:33
3	3279.500	BATE	12:08:56
68	3279.000	CHIX	12:08:49
81	3279.000	CHIX	12:08:32
287	3279.000	CHIX	12:08:32
651	3278.000	LSE	12:04:49
80	3278.000	CHIX	12:04:49
142	3278.000	BATE	12:04:49
58	3279.000	CHIX	12:04:09
21	3279.000	CHIX	12:04:09
671	3279.000	LSE	12:03:41
112	3278.000	CHIX	12:02:02
90	3277.500	CHIX	12:02:02
160	3277.500	CHIX	12:02:02
105	3278.000	BATE	12:02:02
121	3278.000	BATE	12:02:02
129	3278.000	BATE	12:02:02
93	3279.000	CHIX	12:01:49
564	3278.000	LSE	12:00:50
649	3279.000	LSE	12:00:49
98	3279.500	CHIX	12:00:49
58	3279.500	CHIX	12:00:30
259	3278.500	LSE	12:00:20
500	3278.500	LSE	12:00:20
976	3278.500	LSE	12:00:20
65	3277.000	LSE	11:59:38
500	3277.000	LSE	11:59:38
118	3277.000	CHIX	11:59:38
213	3276.500	CHIX	11:58:13
689	3269.000	LSE	11:54:01
76	3269.000	BATE	11:54:01
12	3269.000	BATE	11:53:54
13	3269.000	BATE	11:53:51
100	3269.500	BATE	11:53:48
100	3269.500	BATE	11:53:48
102	3269.500	CHIX	11:53:48
651	3270.000	LSE	11:53:48
92	3270.000	CHIX	11:53:48
88	3270.000	CHIX	11:53:48
95	3270.000	CHIX	11:53:48
5	3268.000	CHIX	11:49:30
110	3268.000	CHIX	11:49:30
24	3268.000	BATE	11:49:30
100	3268.000	BATE	11:49:30
1	3269.000	BATE	11:47:53
3	3269.000	BATE	11:47:53
661	3269.000	LSE	11:47:38
80	3269.000	CHIX	11:47:38
96	3269.500	CHIX	11:47:36
279	3270.000	LSE	11:47:36
86	3269.500	CHIX	11:47:36
118	3269.500	BATE	11:47:36
344	3270.000	LSE	11:47:36
48	3268.500	CHIX	11:44:36
64	3268.500	CHIX	11:44:36
564	3268.500	LSE	11:44:36
692	3268.500	LSE	11:44:36
604	3268.500	LSE	11:44:36
258	3268.500	LSE	11:44:36
99	3268.500	CHIX	11:44:36
103	3268.500	BATE	11:44:36
80	3268.500	CHIX	11:44:36
124	3268.500	BATE	11:44:36
95	3268.500	CHIX	11:44:36
114	3268.500	BATE	11:44:36
59	3268.500	CHIX	11:44:36
33	3268.500	CHIX	11:43:09
120	3269.500	CHIX	11:41:22
634	3268.500	LSE	11:40:29
135	3268.500	CHIX	11:39:44
4	3266.500	CHIX	11:36:51
653	3266.500	LSE	11:36:51
21	3266.500	BATE	11:36:18
122	3266.500	CHIX	11:36:18
93	3266.500	BATE	11:36:18
81	3267.500	CHIX	11:35:50
100	3267.500	CHIX	11:35:50
11	3267.500	CHIX	11:35:50
100	3266.500	LSE	11:32:58
97	3266.500	CHIX	11:32:58
91	3266.500	CHIX	11:32:58
118	3266.500	BATE	11:32:58
547	3266.500	LSE	11:32:58
117	3266.500	BATE	11:32:58
50	3267.000	CHIX	11:31:19
85	3265.000	CHIX	11:30:26
12	3265.000	CHIX	11:30:26
100	3266.000	BATE	11:29:30
2	3266.000	BATE	11:29:30
670	3266.500	LSE	11:28:27
91	3267.000	CHIX	11:28:01
102	3267.000	BATE	11:27:17
36	3267.500	CHIX	11:27:15
60	3267.500	CHIX	11:27:15
80	3267.500	CHIX	11:27:15
600	3268.000	LSE	11:27:15
90	3268.500	CHIX	11:27:10
185	3268.500	CHIX	11:25:39
136	3268.000	BATE	11:24:11
100	3268.000	BATE	11:24:11
100	3268.000	BATE	11:24:11
670	3268.500	LSE	11:24:09
88	3269.000	CHIX	11:24:02
253	3267.000	LSE	11:22:51
313	3267.000	LSE	11:22:51
119	3267.000	BATE	11:22:22
88	3266.500	CHIX	11:21:16
250	3267.000	LSE	11:21:14
250	3267.000	LSE	11:21:14
422	3267.000	LSE	11:21:14
99	3267.000	CHIX	11:21:14
549	3266.500	LSE	11:21:14
95	3266.500	LSE	11:21:14
561	3266.500	LSE	11:21:14
15	3266.500	LSE	11:21:14
11	3266.500	CHIX	11:21:14
71	3266.500	LSE	11:21:14
26	3266.500	LSE	11:21:14
41	3267.000	CHIX	11:19:42
108	3267.000	CHIX	11:19:35
94	3267.000	CHIX	11:19:35
20	3266.000	CHIX	11:18:44
69	3266.000	CHIX	11:18:44
9	3265.500	CHIX	11:18:22
59	3265.000	LSE	11:15:31
44	3265.000	LSE	11:15:31
99	3265.000	CHIX	11:15:31
113	3266.000	BATE	11:14:21
13	3266.000	BATE	11:14:21
46	3266.000	BATE	11:14:21
99	3266.500	CHIX	11:14:21
588	3266.500	LSE	11:14:21
83	3266.500	CHIX	11:14:21
54	3266.000	BATE	11:12:49
2	3266.000	BATE	11:12:49
104	3266.500	CHIX	11:12:48
234	3267.000	LSE	11:12:41
441	3267.000	LSE	11:12:41
98	3267.500	CHIX	11:12:39
80	3267.500	CHIX	11:12:39
89	3268.000	BATE	11:12:39
86	3268.000	CHIX	11:11:33
150	3268.500	CHIX	11:10:40
32	3268.500	BATE	11:10:39
663	3268.500	LSE	11:10:39
150	3268.500	BATE	11:10:39
654	3269.000	LSE	11:08:24
79	3269.500	BATE	11:08:22
96	3269.000	CHIX	11:07:28
129	3269.500	CHIX	11:07:28
486	3270.000	LSE	11:07:26
195	3270.000	LSE	11:07:26
86	3270.000	CHIX	11:07:26
67	3269.000	LSE	11:06:16
105	3269.000	BATE	11:06:16
110	3269.000	LSE	11:06:16
433	3269.000	LSE	11:06:16
101	3270.000	BATE	11:03:46
111	3270.000	BATE	11:03:46
198	3270.500	LSE	11:03:44
376	3270.500	LSE	11:03:44
280	3270.500	LSE	11:03:43
280	3270.500	LSE	11:03:43
180	3271.000	LSE	11:03:43
212	3270.500	LSE	11:03:43
83	3270.500	CHIX	11:03:43
111	3271.000	CHIX	11:03:43
533	3270.500	LSE	11:03:43
54	3270.500	LSE	11:03:43
90	3271.000	CHIX	11:03:43
3	3271.000	CHIX	11:03:43
119	3271.000	CHIX	11:00:39
110	3271.000	CHIX	11:00:39
95	3271.000	CHIX	11:00:39
674	3269.500	LSE	10:59:18
250	3270.000	LSE	10:59:02
246	3270.000	CHIX	10:59:02
55	3269.000	LSE	10:57:41
111	3269.500	BATE	10:57:13
643	3270.000	LSE	10:57:12
15	3270.000	BATE	10:57:12
129	3270.000	BATE	10:57:12
886	3270.000	LSE	10:57:12
31	3270.000	BATE	10:57:12
72	3270.000	BATE	10:57:12
151	3270.000	BATE	10:57:12
17	3270.500	CHIX	10:56:59
76	3270.500	CHIX	10:56:54
55	3270.500	CHIX	10:56:52
86	3270.500	CHIX	10:56:52
55	3268.500	CHIX	10:54:37
3	3268.500	CHIX	10:54:37
475	3268.500	LSE	10:54:27
652	3268.500	LSE	10:54:27
99	3268.500	CHIX	10:52:29
201	3268.500	CHIX	10:52:07
14	3268.500	CHIX	10:52:05
111	3265.500	BATE	10:48:15
111	3266.000	BATE	10:47:07
594	3267.000	LSE	10:47:06
85	3266.500	CHIX	10:47:06
571	3267.000	LSE	10:47:06
85	3267.500	CHIX	10:45:42
31	3267.500	LSE	10:45:42
580	3267.500	LSE	10:45:42
98	3267.500	CHIX	10:45:42
594	3268.000	LSE	10:43:39
183	3268.000	BATE	10:43:39
83	3268.500	BATE	10:43:38
79	3268.500	BATE	10:43:38
82	3268.500	CHIX	10:43:02
40	3268.500	CHIX	10:43:02
100	3268.500	CHIX	10:43:02
100	3268.500	CHIX	10:43:02
572	3268.500	LSE	10:43:02
107	3268.500	LSE	10:43:02
684	3267.000	LSE	10:42:29
54	3267.000	CHIX	10:42:29
3	3267.000	CHIX	10:42:29
19	3267.000	CHIX	10:41:37
115	3267.000	CHIX	10:41:37
468	3267.000	LSE	10:41:16
382	3267.000	LSE	10:41:16
88	3267.500	CHIX	10:40:17
92	3266.000	BATE	10:39:15
103	3266.500	BATE	10:38:05
79	3266.500	BATE	10:38:05
137	3266.500	CHIX	10:38:05
47	3266.500	CHIX	10:38:05
400	3266.500	LSE	10:37:49
699	3266.500	LSE	10:37:49
136	3267.000	LSE	10:37:49
290	3267.000	LSE	10:37:49
99	3267.000	CHIX	10:37:49
448	3266.500	CHIX	10:35:19
648	3264.500	LSE	10:31:54
671	3262.000	LSE	10:30:35
112	3262.500	BATE	10:30:19
9	3262.500	CHIX	10:30:19
78	3262.500	CHIX	10:29:19
650	3263.000	LSE	10:29:19
124	3263.000	BATE	10:29:19
616	3263.500	LSE	10:27:26
97	3264.000	CHIX	10:27:19
268	3264.000	LSE	10:27:19
95	3264.500	CHIX	10:27:19
54	3264.000	BATE	10:27:19
24	3264.000	BATE	10:27:19
18	3264.000	BATE	10:27:19
44	3264.000	BATE	10:27:19
89	3264.000	BATE	10:27:19
345	3264.000	LSE	10:27:19
91	3264.500	CHIX	10:27:19
85	3264.500	CHIX	10:26:06
80	3265.000	CHIX	10:24:37
91	3265.000	CHIX	10:24:37
92	3265.000	CHIX	10:22:28
667	3265.000	LSE	10:22:28
16	3265.000	LSE	10:22:28
111	3265.000	BATE	10:22:28
3	3265.000	BATE	10:22:28
120	3265.000	BATE	10:22:28
261	3265.500	LSE	10:21:40
319	3265.500	LSE	10:21:40
148	3265.500	CHIX	10:21:40
140	3266.000	CHIX	10:21:39
20	3266.500	CHIX	10:20:30
50	3266.000	CHIX	10:20:26
652	3265.500	LSE	10:18:47
98	3266.000	CHIX	10:18:47
112	3265.500	BATE	10:18:47
96	3266.000	CHIX	10:18:47
546	3266.000	LSE	10:17:42
146	3266.000	LSE	10:17:42
81	3265.000	CHIX	10:16:41
124	3265.500	BATE	10:16:39
105	3266.500	BATE	10:16:38
624	3267.000	LSE	10:16:38
91	3267.000	CHIX	10:16:38
99	3267.000	CHIX	10:16:38
90	3267.500	CHIX	10:15:22
90	3267.500	CHIX	10:15:22
669	3268.000	LSE	10:14:45
667	3269.500	LSE	10:12:30
100	3270.000	BATE	10:12:30
94	3270.000	CHIX	10:12:30
106	3270.000	BATE	10:12:30
150	3270.000	BATE	10:12:30
6	3270.000	BATE	10:12:30
81	3270.000	BATE	10:12:30
31	3270.000	BATE	10:12:30
507	3270.500	LSE	10:12:30
122	3270.500	LSE	10:12:30
119	3269.500	CHIX	10:11:19
15	3269.500	CHIX	10:11:19
54	3269.500	CHIX	10:11:19
3	3269.500	CHIX	10:11:19
46	3269.500	CHIX	10:11:19
97	3269.500	CHIX	10:11:06
593	3269.500	LSE	10:10:01
615	3269.000	LSE	10:08:04
614	3269.500	LSE	10:07:59
79	3270.000	CHIX	10:07:57
75	3270.000	CHIX	10:07:57
22	3270.000	CHIX	10:07:57
103	3270.000	CHIX	10:07:57
108	3270.000	CHIX	10:07:57
291	3269.500	LSE	10:05:46
381	3269.500	LSE	10:05:46
40	3269.500	BATE	10:05:46
31	3269.500	BATE	10:05:46
82	3269.500	BATE	10:05:46
82	3270.000	BATE	10:05:42
89	3270.000	BATE	10:05:42
661	3270.000	LSE	10:05:30
117	3270.500	CHIX	10:05:26
250	3268.000	LSE	10:04:27
158	3268.000	LSE	10:04:27
40	3268.500	CHIX	10:04:19
56	3268.500	CHIX	10:03:19
106	3268.500	CHIX	10:03:19
91	3268.500	CHIX	10:03:11
30	3267.500	CHIX	10:01:59
35	3267.500	CHIX	10:01:59
16	3267.500	CHIX	10:01:59
669	3266.500	LSE	10:00:03
93	3266.500	CHIX	10:00:03
349	3267.500	LSE	10:00:01
314	3267.500	LSE	10:00:01
99	3267.500	CHIX	10:00:01
121	3267.500	BATE	10:00:01
87	3267.500	CHIX	10:00:01
94	3268.000	CHIX	09:59:19
6	3267.500	LSE	09:58:23
7	3268.500	CHIX	09:57:24
88	3267.500	CHIX	09:56:59
62	3267.500	CHIX	09:56:59
640	3267.500	LSE	09:56:59
35	3267.500	CHIX	09:56:59
102	3268.000	BATE	09:56:51
158	3268.500	LSE	09:56:51
464	3268.500	LSE	09:55:49
135	3267.500	CHIX	09:54:41
107	3268.000	BATE	09:54:40
570	3268.000	LSE	09:54:40
85	3268.000	BATE	09:54:40
101	3268.000	BATE	09:54:40
37	3268.000	BATE	09:54:40
389	3268.500	LSE	09:54:25
214	3268.500	LSE	09:54:25
7	3269.000	CHIX	09:53:49
91	3269.000	CHIX	09:53:49
108	3268.500	CHIX	09:51:16
82	3268.500	CHIX	09:51:15
625	3268.500	LSE	09:51:15
66	3268.500	LSE	09:51:15
114	3268.500	BATE	09:50:35
105	3268.500	BATE	09:50:35
86	3269.000	CHIX	09:50:35
44	3269.500	LSE	09:49:58
544	3269.500	LSE	09:49:58
86	3269.500	CHIX	09:49:58
95	3269.500	CHIX	09:49:58
2	3269.000	CHIX	09:47:38
29	3269.000	CHIX	09:47:38
96	3269.000	CHIX	09:47:38
104	3268.500	BATE	09:47:38
663	3269.000	LSE	09:47:28
91	3269.500	CHIX	09:47:28
38	3270.000	CHIX	09:47:28
110	3270.000	CHIX	09:47:28
142	3268.500	LSE	09:47:06
85	3268.500	CHIX	09:44:44
679	3268.500	LSE	09:44:44
23	3268.500	BATE	09:44:44
97	3268.500	CHIX	09:44:44
95	3268.500	BATE	09:44:44
93	3268.500	CHIX	09:43:31
220	3267.500	LSE	09:41:42
458	3267.500	LSE	09:41:42
102	3269.000	BATE	09:40:20
101	3270.000	BATE	09:40:19
630	3270.000	LSE	09:40:19
90	3270.500	CHIX	09:40:03
98	3270.500	CHIX	09:39:48
79	3270.500	CHIX	09:39:48
147	3270.000	CHIX	09:39:07
51	3270.000	CHIX	09:39:07
99	3269.500	LSE	09:38:47
234	3269.500	LSE	09:38:47
450	3269.500	LSE	09:38:47
542	3269.500	LSE	09:37:43
209	3270.000	LSE	09:36:42
500	3270.000	LSE	09:36:42
27	3270.000	LSE	09:36:42
99	3270.000	CHIX	09:36:42
71	3270.000	CHIX	09:36:42
12	3270.000	CHIX	09:36:42
89	3269.500	BATE	09:35:02
32	3269.500	BATE	09:35:02
730	3269.000	LSE	09:35:02
202	3269.000	LSE	09:35:02
91	3269.000	CHIX	09:35:02
118	3269.500	BATE	09:35:01
91	3269.500	BATE	09:35:01
89	3269.500	BATE	09:35:01
122	3269.500	BATE	09:34:42
34	3268.000	CHIX	09:33:18
116	3268.000	CHIX	09:33:18
23	3267.500	CHIX	09:32:42
148	3267.500	CHIX	09:32:42
560	3266.500	LSE	09:31:17
89	3266.500	CHIX	09:31:17
182	3266.500	CHIX	09:31:17
51	3264.000	LSE	09:30:05
26	3264.000	LSE	09:30:05
32	3264.000	LSE	09:30:05
25	3264.000	LSE	09:30:04
114	3264.000	LSE	09:30:03
26	3264.000	LSE	09:30:02
77	3264.000	LSE	09:30:01
93	3264.000	LSE	09:30:01
84	3264.000	LSE	09:30:01
84	3264.000	CHIX	09:27:34
6	3264.000	LSE	09:27:34
516	3264.000	LSE	09:27:34
72	3264.000	LSE	09:27:34
93	3264.000	CHIX	09:26:29
83	3265.000	CHIX	09:26:22
41	3265.000	BATE	09:26:22
66	3265.000	BATE	09:26:22
692	3266.000	LSE	09:26:21
123	3266.000	BATE	09:26:21
36	3266.500	CHIX	09:25:14
59	3266.500	CHIX	09:25:14
162	3267.000	BATE	09:25:05
87	3267.000	CHIX	09:25:05
87	3267.000	CHIX	09:25:05
177	3267.500	LSE	09:25:05
404	3267.500	LSE	09:25:05
96	3268.000	CHIX	09:24:31
88	3267.000	CHIX	09:23:21
96	3267.000	CHIX	09:22:05
75	3267.000	LSE	09:22:05
438	3267.000	LSE	09:22:05
122	3267.000	LSE	09:22:05
76	3266.500	LSE	09:21:22
456	3266.500	LSE	09:21:22
24	3266.500	LSE	09:21:22
103	3266.500	LSE	09:21:22
95	3267.000	CHIX	09:20:10
122	3267.500	BATE	09:20:03
109	3268.000	BATE	09:20:02
146	3269.500	LSE	09:19:25
82	3269.000	CHIX	09:19:25
218	3269.500	LSE	09:19:19
46	3269.500	LSE	09:19:18
86	3269.500	LSE	09:19:18
77	3269.500	LSE	09:19:17
117	3270.500	BATE	09:19:17
141	3270.500	CHIX	09:19:17
106	3270.500	BATE	09:19:17
681	3270.500	LSE	09:19:17
83	3270.500	CHIX	09:19:17
89	3271.500	CHIX	09:17:13
97	3271.500	CHIX	09:17:13
662	3273.000	LSE	09:16:36
81	3273.500	CHIX	09:16:31
99	3274.000	CHIX	09:16:29
8	3272.000	CHIX	09:14:59
96	3272.000	LSE	09:14:59
583	3272.000	LSE	09:14:59
95	3271.000	CHIX	09:14:15
26	3271.000	CHIX	09:14:15
34	3271.000	CHIX	09:14:14
50	3271.000	CHIX	09:13:28
122	3271.500	BATE	09:13:28
121	3272.000	BATE	09:12:54
493	3272.000	LSE	09:12:25
166	3272.000	LSE	09:12:25
99	3273.000	LSE	09:12:01
116	3273.000	LSE	09:12:01
116	3273.000	LSE	09:12:01
46	3272.500	LSE	09:12:01
250	3272.500	LSE	09:12:01
103	3272.500	CHIX	09:12:01
116	3273.000	BATE	09:12:01
563	3273.500	LSE	09:12:01
80	3274.500	CHIX	09:11:52
18	3273.000	LSE	09:11:05
80	3270.500	CHIX	09:09:55
308	3271.500	LSE	09:09:53
81	3271.500	CHIX	09:09:53
301	3271.500	LSE	09:09:39
314	3272.000	LSE	09:09:35
60	3272.000	LSE	09:09:35
525	3272.000	LSE	09:09:35
308	3272.000	LSE	09:09:34
99	3272.500	CHIX	09:09:06
32	3272.000	LSE	09:09:05
98	3270.500	CHIX	09:07:44
326	3272.000	LSE	09:07:37
82	3272.000	CHIX	09:07:37
300	3272.000	LSE	09:07:37
86	3272.000	CHIX	09:07:37
117	3272.000	BATE	09:07:37
102	3272.500	BATE	09:07:28
14	3272.500	BATE	09:07:28
375	3273.500	LSE	09:07:27
269	3273.500	LSE	09:07:27
89	3274.000	CHIX	09:06:28
111	3274.500	CHIX	09:06:28
430	3272.500	LSE	09:04:50
208	3272.500	LSE	09:04:50
107	3272.500	CHIX	09:04:50
124	3272.500	BATE	09:04:50
671	3273.000	LSE	09:04:49
314	3273.000	LSE	09:04:49
244	3273.000	LSE	09:04:39
581	3273.000	LSE	09:04:39
219	3274.000	LSE	09:04:30
360	3274.000	LSE	09:04:30
102	3274.000	BATE	09:04:30
94	3274.000	CHIX	09:04:30
148	3275.000	CHIX	09:04:03
82	3275.000	CHIX	09:03:03
115	3275.000	BATE	09:03:03
271	3275.000	LSE	09:03:03
50	3275.000	BATE	09:03:03
62	3275.000	BATE	09:03:03
344	3275.000	LSE	09:03:03
107	3276.000	CHIX	09:01:50
665	3277.000	LSE	09:01:50
110	3277.000	CHIX	09:01:50
120	3277.000	CHIX	09:01:50
118	3270.500	BATE	08:59:29
10	3270.500	BATE	08:59:29
75	3270.500	BATE	08:59:29
19	3270.500	BATE	08:59:29
686	3270.500	LSE	08:59:29
83	3270.500	CHIX	08:59:29
101	3271.000	CHIX	08:59:29
103	3270.000	BATE	08:58:18
16	3271.000	CHIX	08:57:16
75	3271.000	CHIX	08:57:16
25	3270.500	CHIX	08:56:19
55	3270.500	CHIX	08:56:19
334	3271.000	LSE	08:56:17
264	3271.000	LSE	08:56:17
105	3271.500	CHIX	08:56:01
118	3272.000	BATE	08:55:55
107	3272.000	BATE	08:55:55
405	3273.000	LSE	08:55:46
93	3273.000	CHIX	08:55:46
82	3273.000	CHIX	08:55:46
175	3273.000	LSE	08:55:46
94	3273.000	CHIX	08:55:46
218	3273.500	LSE	08:54:57
82	3273.500	LSE	08:54:57
117	3273.500	LSE	08:54:56
28	3273.500	LSE	08:54:55
235	3273.500	LSE	08:54:55
54	3271.500	CHIX	08:53:57
66	3271.500	CHIX	08:53:57
52	3271.500	CHIX	08:53:57
87	3271.500	CHIX	08:53:26
105	3269.000	BATE	08:51:18
102	3269.000	CHIX	08:51:18
98	3270.000	CHIX	08:50:42
638	3270.500	LSE	08:50:40
121	3271.000	BATE	08:50:40
284	3272.000	LSE	08:50:27
155	3272.000	LSE	08:50:27
139	3272.000	LSE	08:50:27
117	3272.000	BATE	08:50:27
171	3272.000	BATE	08:50:27
85	3269.000	CHIX	08:48:56
177	3269.000	CHIX	08:48:56
55	3270.000	CHIX	08:48:49
159	3268.000	LSE	08:47:47
48	3268.000	LSE	08:47:47
227	3268.000	LSE	08:47:47
159	3268.000	LSE	08:47:47
117	3268.500	CHIX	08:46:26
88	3267.000	CHIX	08:45:32
82	3269.500	CHIX	08:45:27
101	3269.500	CHIX	08:45:27
618	3271.000	LSE	08:45:27
105	3271.000	BATE	08:45:27
140	3271.000	BATE	08:45:27
678	3271.500	LSE	08:45:01
93	3272.500	CHIX	08:44:52
603	3272.000	LSE	08:44:52
29	3272.000	CHIX	08:44:52
89	3273.000	CHIX	08:44:52
1	3267.500	CHIX	08:42:38
439	3266.500	LSE	08:42:19
122	3266.500	LSE	08:42:19
88	3266.500	CHIX	08:41:38
16	3266.500	CHIX	08:41:38
102	3266.500	BATE	08:41:30
647	3267.500	LSE	08:40:29
3	3268.500	CHIX	08:40:29
100	3268.500	CHIX	08:40:29
37	3268.500	CHIX	08:40:29
33	3269.500	BATE	08:40:17
90	3269.500	BATE	08:40:17
90	3270.000	CHIX	08:40:17
85	3270.500	CHIX	08:40:15
436	3270.500	LSE	08:40:15
30	3270.500	LSE	08:40:15
141	3270.500	LSE	08:40:15
587	3270.500	LSE	08:40:15
93	3271.500	CHIX	08:40:13
78	3271.500	CHIX	08:40:13
10	3271.500	CHIX	08:40:13
87	3267.000	CHIX	08:37:26
124	3268.000	BATE	08:37:23
107	3268.000	BATE	08:37:23
633	3268.500	LSE	08:37:23
112	3270.000	BATE	08:36:49
654	3269.000	LSE	08:36:12
19	3269.000	LSE	08:36:12
85	3269.000	CHIX	08:36:12
661	3269.000	LSE	08:36:12
97	3269.500	CHIX	08:36:12
84	3269.500	CHIX	08:36:12
40	3269.500	CHIX	08:36:12
130	3269.500	CHIX	08:36:12
561	3268.500	LSE	08:33:44
116	3270.000	BATE	08:33:13
86	3270.000	CHIX	08:33:13
575	3270.500	LSE	08:33:13
99	3271.500	CHIX	08:32:30
82	3272.500	CHIX	08:32:12
108	3272.500	BATE	08:32:12
686	3273.500	LSE	08:32:11
590	3273.500	LSE	08:32:11
90	3276.000	CHIX	08:31:08
474	3277.000	LSE	08:31:08
107	3277.000	LSE	08:31:08
32	3280.000	CHIX	08:30:30
63	3280.000	CHIX	08:30:30
107	3280.500	LSE	08:30:30
280	3280.500	LSE	08:30:30
20	3281.000	LSE	08:30:30
27	3280.500	LSE	08:30:30
250	3280.000	LSE	08:30:30
6	3280.000	CHIX	08:30:30
79	3280.000	CHIX	08:30:30
250	3281.000	LSE	08:30:30
1	3281.000	CHIX	08:30:30
109	3281.000	LSE	08:30:30
332	3281.000	LSE	08:30:30
100	3281.000	CHIX	08:30:30
100	3280.500	CHIX	08:30:30
54	3280.500	BATE	08:30:30
175	3280.500	BATE	08:30:30
8	3281.000	BATE	08:30:30
110	3281.000	BATE	08:30:30
671	3281.500	LSE	08:30:30
348	3281.500	CHIX	08:29:45
99	3276.500	CHIX	08:27:19
124	3276.000	BATE	08:27:19
557	3276.500	LSE	08:27:15
18	3275.000	LSE	08:26:36
608	3275.000	LSE	08:26:36
91	3275.500	CHIX	08:25:39
106	3277.000	BATE	08:25:38
94	3277.000	CHIX	08:25:38
645	3277.500	LSE	08:25:38
557	3275.500	LSE	08:24:42
105	3276.000	BATE	08:24:42
128	3276.000	BATE	08:24:42
110	3276.500	CHIX	08:24:17
414	3276.500	LSE	08:24:17
195	3276.500	LSE	08:24:17
130	3276.500	CHIX	08:24:17
171	3276.500	BATE	08:24:17
227	3277.500	CHIX	08:24:16
603	3272.000	LSE	08:22:55
647	3272.500	LSE	08:22:50
50	3272.500	CHIX	08:22:33
94	3272.000	CHIX	08:22:18
87	3272.000	CHIX	08:22:18
115	3271.500	CHIX	08:22:18
5	3268.500	CHIX	08:20:54
6	3268.500	CHIX	08:20:54
499	3267.500	LSE	08:20:29
122	3267.500	LSE	08:20:29
85	3269.000	CHIX	08:19:35
85	3269.500	CHIX	08:19:19
108	3270.500	BATE	08:19:18
560	3271.000	LSE	08:19:18
75	3271.000	LSE	08:19:18
520	3271.000	LSE	08:19:18
122	3271.000	LSE	08:19:18
84	3271.500	CHIX	08:18:50
80	3274.000	CHIX	08:18:17
115	3275.000	BATE	08:18:16
85	3275.500	CHIX	08:18:14
586	3276.500	LSE	08:18:10
87	3279.500	CHIX	08:17:20
676	3279.500	LSE	08:17:20
93	3279.500	CHIX	08:17:20
119	3280.500	BATE	08:16:48
109	3281.000	BATE	08:16:43
8	3281.000	BATE	08:16:43
86	3282.000	CHIX	08:16:43
391	3282.500	LSE	08:16:43
116	3282.500	LSE	08:16:43
107	3282.500	LSE	08:16:43
109	3282.500	BATE	08:16:43
265	3283.000	CHIX	08:16:43
98	3282.000	CHIX	08:16:43
636	3282.500	LSE	08:16:43
141	3282.500	BATE	08:16:43
154	3282.500	BATE	08:16:43
102	3281.000	BATE	08:15:58
88	3279.500	CHIX	08:15:29
88	3280.000	CHIX	08:15:29
664	3277.000	LSE	08:15:01
80	3277.500	CHIX	08:14:37
340	3277.500	LSE	08:14:35
283	3277.500	LSE	08:14:35
681	3278.500	LSE	08:12:43
95	3279.000	CHIX	08:12:40
96	3279.000	CHIX	08:12:40
81	3279.000	CHIX	08:12:40
98	3279.000	CHIX	08:12:40
172	3280.500	CHIX	08:12:35
80	3279.500	BATE	08:12:35
24	3279.500	BATE	08:12:35
137	3279.500	BATE	08:12:35
52	3279.500	BATE	08:12:35
641	3280.000	LSE	08:12:29
167	3280.000	LSE	08:12:29
531	3280.000	LSE	08:12:29
120	3280.500	BATE	08:12:03
112	3280.500	BATE	08:12:00
96	3280.500	CHIX	08:11:50
95	3281.000	CHIX	08:11:49
132	3272.500	LSE	08:11:06
671	3271.000	LSE	08:10:30
85	3271.500	CHIX	08:10:29
90	3272.000	CHIX	08:10:28
688	3272.000	LSE	08:10:26
61	3268.000	CHIX	08:09:53
118	3262.000	BATE	08:08:49
128	3262.000	CHIX	08:08:49
112	3264.000	LSE	08:08:48
527	3264.000	LSE	08:08:48
26	3264.000	LSE	08:08:48
84	3263.000	CHIX	08:08:48
87	3263.000	CHIX	08:08:48
94	3267.000	CHIX	08:07:31
95	3267.000	CHIX	08:07:31
610	3269.000	LSE	08:07:21
135	3269.000	CHIX	08:07:21
121	3269.000	BATE	08:07:09
100	3269.500	BATE	08:06:55
606	3270.000	LSE	08:06:54
157	3271.000	CHIX	08:06:49
82	3271.000	CHIX	08:06:49
645	3272.000	LSE	08:06:49
692	3273.000	LSE	08:06:15
633	3272.500	LSE	08:06:15
633	3273.000	LSE	08:06:15
99	3273.000	CHIX	08:06:13
92	3270.000	CHIX	08:05:33
76	3265.500	CHIX	08:05:00
110	3268.000	BATE	08:04:28
673	3268.500	LSE	08:04:28
97	3267.500	CHIX	08:04:28
145	3269.500	CHIX	08:04:03
226	3274.500	LSE	08:03:44
373	3274.500	LSE	08:03:44
565	3276.500	LSE	08:03:36
679	3282.500	LSE	08:03:10
577	3284.500	LSE	08:02:49
692	3289.000	LSE	08:02:45
674	3289.000	LSE	08:02:13
356	3289.500	LSE	08:02:13
222	3289.500	LSE	08:02:13
278	3289.500	LSE	08:02:13
326	3289.500	LSE	08:02:13
486	3287.500	LSE	08:01:06
18	3287.500	LSE	08:01:06
65	3287.500	LSE	08:01:06
481	3288.500	LSE	08:01:04
89	3288.500	LSE	08:01:04
680	3289.500	LSE	08:01:04
753	3289.000	LSE	08:00:53
637	3289.000	LSE	08:00:43
314	3288.500	LSE	08:00:41
486	3287.000	LSE	08:00:31
126	3287.500	LSE	08:00:31
467	3287.500	LSE	08:00:31
642	3287.500	LSE	08:00:31
642	3291.000	LSE	08:00:30
668	3294.000	LSE	08:00:25
656	3294.000	LSE	08:00:25
370	3295.000	LSE	08:00:14
19	3295.000	LSE	08:00:14
267	3295.000	LSE	08:00:14

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

POSDFLFFLZLBBBV

Companies

British American Tobacco (BATS)

Wednesday, 10th December 2025

COMPANIES COVERED:

FGP EMAN FAN

Volution Group jumps on revenue update and acquisition news and FirstGroup finds support from contract win, but Everyman slumps as sales growth set to fall short of expectations.

Full Archive

UK 100

Latest directors dealings

5 hours ago Microlise Group
6 hours ago Georgia Capital
7 hours ago PRS Reit (The)
7 hours ago PRS Reit (The)
7 hours ago Associated British Foods

All directors dealings today