Transaction in Own Shares

RNS Number : 9924M

British American Tobacco PLC

27 May 2022

 

British American Tobacco p.l.c.

27 May 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:	26 May 2022
Number of ordinary shares of 25 pence each purchased:	400,000
Highest price paid per share (pence):	3598.00p
Lowest price paid per share (pence):	3561.00p
Volume weighted average price paid per share (pence):	3578.3961p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 188,636,229 of its shares in Treasury. The Company has 2,268,129,979 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 26 May 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

[phone] / 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	26/05/2022	280,000	3,578.4210	LSE
British American Tobacco p.l.c.	GB0002875804	26/05/2022	80,000	3,578.3877	CHIX
British American Tobacco p.l.c.	GB0002875804	26/05/2022	40,000	3,578.2387	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
31	3574.500	LSE	16:24:26
205	3574.000	LSE	16:24:12
507	3574.500	LSE	16:23:56
319	3574.500	LSE	16:23:41
276	3574.500	LSE	16:23:41
821	3574.000	LSE	16:23:02
84	3574.000	CHIX	16:23:02
418	3574.000	CHIX	16:23:02
332	3573.500	LSE	16:22:35
496	3573.500	BATE	16:22:35
37	3573.500	CHIX	16:22:35
155	3573.500	LSE	16:22:31
567	3573.500	LSE	16:22:31
10	3573.500	LSE	16:22:31
57	3573.500	CHIX	16:22:31
88	3573.500	LSE	16:22:30
438	3573.500	CHIX	16:22:30
82	3573.500	CHIX	16:22:30
44	3572.000	LSE	16:22:13
483	3572.000	LSE	16:22:13
10	3572.000	LSE	16:21:56
144	3571.500	CHIX	16:21:41
65	3572.000	BATE	16:21:21
9	3572.000	BATE	16:21:21
22	3572.000	BATE	16:21:21
114	3572.000	BATE	16:21:21
158	3572.000	BATE	16:21:19
474	3572.000	LSE	16:21:18
402	3572.500	LSE	16:21:11
81	3572.500	LSE	16:21:11
579	3572.000	CHIX	16:20:52
255	3572.500	LSE	16:20:39
211	3572.500	LSE	16:20:39
551	3572.500	LSE	16:20:39
451	3571.500	LSE	16:20:02
277	3571.500	LSE	16:20:02
108	3571.500	LSE	16:19:54
542	3570.500	LSE	16:19:07
467	3570.500	LSE	16:18:35
217	3570.500	CHIX	16:17:59
133	3570.500	CHIX	16:17:56
124	3570.500	CHIX	16:17:52
164	3570.500	CHIX	16:17:48
557	3571.000	LSE	16:17:47
607	3571.000	BATE	16:17:47
535	3571.500	LSE	16:17:13
411	3572.500	LSE	16:16:50
119	3572.500	LSE	16:16:46
544	3572.500	LSE	16:16:26
614	3572.500	CHIX	16:16:26
108	3572.500	LSE	16:16:11
150	3572.500	LSE	16:16:11
557	3571.000	LSE	16:15:31
555	3571.000	LSE	16:14:51
19	3571.000	LSE	16:14:34
493	3571.000	LSE	16:14:34
11	3570.000	CHIX	16:13:30
394	3570.500	CHIX	16:13:20
194	3570.500	CHIX	16:13:20
530	3571.000	LSE	16:13:15
356	3571.000	BATE	16:13:15
185	3571.000	BATE	16:13:15
68	3571.000	BATE	16:13:15
301	3571.500	LSE	16:13:14
210	3571.500	LSE	16:13:14
547	3571.500	LSE	16:12:55
200	3571.500	LSE	16:12:54
162	3570.500	LSE	16:12:03
211	3570.500	LSE	16:12:03
173	3570.500	LSE	16:12:03
113	3570.000	CHIX	16:11:58
470	3570.000	CHIX	16:11:35
597	3569.500	LSE	16:11:01
252	3570.000	LSE	16:10:45
314	3570.000	LSE	16:10:45
486	3570.000	LSE	16:09:12
457	3570.000	CHIX	16:09:12
469	3570.000	LSE	16:09:07
80	3570.000	CHIX	16:09:05
79	3570.000	LSE	16:09:05
127	3570.000	CHIX	16:09:05
450	3570.500	LSE	16:09:04
30	3570.500	LSE	16:09:00
206	3569.500	BATE	16:08:33
25	3569.500	BATE	16:08:30
261	3569.500	BATE	16:08:30
201	3569.500	BATE	16:08:25
699	3569.500	LSE	16:08:25
565	3569.500	CHIX	16:07:30
566	3569.500	LSE	16:07:30
12	3569.500	CHIX	16:07:30
51	3569.500	CHIX	16:07:30
69	3570.000	LSE	16:07:21
2	3570.000	LSE	16:07:21
443	3570.000	LSE	16:07:21
155	3568.000	LSE	16:05:59
416	3568.000	LSE	16:05:59
484	3569.500	LSE	16:05:17
484	3570.500	LSE	16:04:40
693	3571.000	LSE	16:04:36
644	3571.500	CHIX	16:04:31
154	3572.000	CHIX	16:04:29
558	3572.000	LSE	16:04:29
196	3572.000	BATE	16:04:29
466	3572.000	CHIX	16:04:29
424	3572.000	BATE	16:04:29
97	3572.000	LSE	16:04:00
211	3572.000	LSE	16:04:00
200	3572.000	LSE	16:04:00
498	3571.000	LSE	16:03:32
122	3570.000	CHIX	16:02:45
248	3570.500	LSE	16:02:26
257	3570.500	LSE	16:02:26
465	3570.500	LSE	16:01:49
565	3571.000	LSE	16:01:06
562	3572.500	LSE	16:00:31
302	3571.500	CHIX	16:00:31
588	3572.000	BATE	16:00:31
574	3573.000	LSE	16:00:21
235	3571.500	CHIX	16:00:01
19	3571.500	LSE	15:59:53
48	3571.500	CHIX	15:59:53
541	3573.000	LSE	15:59:34
553	3574.500	LSE	15:59:00
524	3574.500	LSE	15:59:00
338	3574.000	LSE	15:58:35
138	3574.000	LSE	15:58:06
509	3574.500	LSE	15:58:06
34	3574.500	CHIX	15:58:06
572	3574.500	CHIX	15:58:06
47	3574.500	LSE	15:58:03
531	3574.000	LSE	15:57:39
417	3573.500	LSE	15:57:07
104	3573.500	LSE	15:57:07
538	3573.500	LSE	15:56:21
555	3574.000	LSE	15:56:06
328	3574.000	CHIX	15:56:06
245	3574.000	CHIX	15:56:06
37	3574.000	CHIX	15:56:05
108	3574.500	LSE	15:55:10
402	3574.500	LSE	15:55:10
335	3574.500	BATE	15:55:07
305	3574.500	BATE	15:55:07
209	3575.000	LSE	15:54:50
364	3575.000	LSE	15:54:50
763	3575.500	LSE	15:54:49
639	3575.500	CHIX	15:54:49
253	3576.000	LSE	15:54:29
7	3576.000	LSE	15:54:29
12	3576.000	LSE	15:54:29
49	3575.500	LSE	15:53:11
500	3575.500	LSE	15:53:11
489	3576.000	LSE	15:52:48
6	3576.000	LSE	15:52:48
516	3576.500	LSE	15:52:25
379	3576.000	CHIX	15:51:36
108	3576.000	LSE	15:51:36
202	3576.000	CHIX	15:51:36
7	3576.000	CHIX	15:51:36
144	3576.000	LSE	15:51:36
231	3576.000	LSE	15:51:36
12	3576.000	LSE	15:51:34
49	3576.500	LSE	15:51:09
81	3576.500	LSE	15:51:09
321	3576.500	LSE	15:51:09
10	3576.500	LSE	15:51:07
468	3578.000	BATE	15:50:26
99	3578.000	BATE	15:50:26
47	3578.000	BATE	15:50:26
25	3578.000	BATE	15:50:26
506	3578.000	LSE	15:50:26
486	3579.000	LSE	15:49:45
544	3580.000	LSE	15:49:43
616	3581.000	CHIX	15:49:26
468	3581.000	LSE	15:49:26
389	3580.000	LSE	15:48:12
121	3580.000	LSE	15:48:12
435	3580.500	LSE	15:48:04
102	3580.500	LSE	15:48:04
492	3580.000	LSE	15:47:26
487	3580.500	LSE	15:47:23
518	3580.000	LSE	15:46:45
18	3580.000	LSE	15:46:45
568	3580.000	LSE	15:46:45
291	3580.500	CHIX	15:46:26
194	3580.500	CHIX	15:46:26
30	3580.500	CHIX	15:46:24
183	3580.500	CHIX	15:46:24
92	3580.500	BATE	15:45:50
27	3580.500	BATE	15:45:50
10	3580.500	BATE	15:45:50
32	3580.500	BATE	15:45:50
420	3580.500	BATE	15:45:50
462	3581.000	LSE	15:45:50
493	3581.000	LSE	15:45:50
452	3581.000	CHIX	15:45:50
14	3581.000	CHIX	15:45:50
215	3581.000	CHIX	15:45:50
2	3581.500	LSE	15:45:40
221	3580.000	LSE	15:44:25
323	3580.000	LSE	15:44:25
521	3580.000	LSE	15:43:53
41	3580.000	LSE	15:43:53
476	3578.000	LSE	15:43:04
516	3578.500	LSE	15:42:10
22	3578.500	LSE	15:42:10
508	3579.000	LSE	15:42:06
539	3583.500	LSE	15:41:15
472	3584.000	LSE	15:41:10
359	3584.000	CHIX	15:41:10
30	3584.000	CHIX	15:41:10
268	3584.000	CHIX	15:41:10
443	3584.500	BATE	15:40:26
189	3584.500	BATE	15:40:26
523	3585.000	LSE	15:40:19
597	3585.000	LSE	15:40:19
506	3585.000	LSE	15:39:00
492	3586.000	LSE	15:38:38
608	3586.500	CHIX	15:38:35
499	3587.000	LSE	15:38:15
18	3587.500	LSE	15:37:49
518	3587.500	LSE	15:37:45
534	3587.500	LSE	15:37:29
273	3587.000	LSE	15:37:04
266	3586.500	LSE	15:36:06
301	3586.500	LSE	15:36:06
548	3587.000	LSE	15:35:49
668	3587.000	CHIX	15:35:49
531	3587.500	LSE	15:35:48
35	3587.500	LSE	15:35:48
281	3585.000	LSE	15:34:34
711	3585.000	BATE	15:34:34
221	3585.000	LSE	15:34:34
566	3585.500	LSE	15:34:33
619	3585.500	CHIX	15:34:33
532	3586.000	LSE	15:34:23
582	3585.000	LSE	15:33:42
397	3583.500	LSE	15:33:10
149	3583.500	LSE	15:33:10
459	3583.500	CHIX	15:33:10
7	3583.500	CHIX	15:33:00
245	3583.500	CHIX	15:33:00
229	3584.000	BATE	15:32:37
7	3584.000	BATE	15:32:37
73	3584.000	BATE	15:32:29
10	3584.000	BATE	15:32:29
260	3584.000	LSE	15:32:29
204	3584.000	LSE	15:32:29
134	3584.000	BATE	15:32:29
171	3584.000	BATE	15:32:29
94	3584.000	LSE	15:32:29
229	3584.500	CHIX	15:32:22
11	3584.500	CHIX	15:32:22
153	3584.500	CHIX	15:32:22
73	3584.500	CHIX	15:32:22
42	3584.500	CHIX	15:32:22
489	3584.000	LSE	15:31:51
211	3584.000	LSE	15:31:46
209	3584.000	LSE	15:31:46
29	3584.000	LSE	15:31:46
53	3584.000	BATE	15:31:40
151	3584.000	LSE	15:31:40
518	3584.000	LSE	15:31:40
512	3582.000	LSE	15:30:36
98	3582.000	LSE	15:30:36
192	3582.500	LSE	15:30:30
211	3582.500	LSE	15:30:30
209	3582.500	LSE	15:30:30
504	3581.000	LSE	15:29:16
198	3579.500	LSE	15:27:49
23	3579.500	LSE	15:27:49
38	3579.500	LSE	15:27:49
281	3579.500	LSE	15:27:49
160	3579.500	LSE	15:27:33
545	3579.500	LSE	15:27:01
10	3579.500	LSE	15:27:01
10	3579.000	LSE	15:26:37
572	3579.000	LSE	15:26:37
10	3580.000	LSE	15:26:31
529	3580.000	LSE	15:26:31
487	3579.500	LSE	15:25:56
684	3579.500	CHIX	15:25:56
120	3580.500	LSE	15:24:22
211	3580.500	LSE	15:24:22
200	3580.500	LSE	15:24:22
652	3580.500	BATE	15:24:22
20	3581.000	LSE	15:23:55
500	3581.000	LSE	15:23:55
76	3581.000	LSE	15:23:23
572	3581.000	LSE	15:23:23
651	3581.500	CHIX	15:23:09
543	3581.500	LSE	15:23:09
559	3581.500	LSE	15:22:57
23	3579.500	LSE	15:21:34
501	3580.000	LSE	15:21:27
646	3579.500	LSE	15:20:46
350	3580.000	LSE	15:20:31
247	3580.000	LSE	15:20:31
680	3580.500	CHIX	15:20:30
18	3580.500	LSE	15:19:42
162	3580.500	LSE	15:19:42
380	3580.500	BATE	15:19:42
346	3580.500	LSE	15:19:42
110	3580.500	BATE	15:19:42
1	3580.500	BATE	15:19:42
19	3580.500	BATE	15:19:42
163	3580.500	BATE	15:19:42
482	3581.000	LSE	15:18:06
116	3581.500	LSE	15:18:06
121	3581.500	LSE	15:18:06
434	3581.500	CHIX	15:18:06
209	3581.500	CHIX	15:18:06
167	3581.500	LSE	15:17:33
170	3581.500	LSE	15:17:33
445	3582.000	LSE	15:17:00
348	3582.000	LSE	15:17:00
83	3582.000	LSE	15:17:00
563	3582.500	LSE	15:15:40
150	3583.000	CHIX	15:15:37
97	3583.000	CHIX	15:15:37
29	3583.000	CHIX	15:15:37
297	3583.000	CHIX	15:15:37
281	3583.000	LSE	15:15:37
231	3583.000	LSE	15:15:37
490	3583.000	LSE	15:15:17
104	3583.500	CHIX	15:14:26
538	3583.500	CHIX	15:14:26
492	3583.500	LSE	15:14:26
308	3584.000	BATE	15:14:25
401	3584.000	LSE	15:14:25
222	3584.000	LSE	15:14:25
177	3584.000	BATE	15:14:25
166	3584.000	BATE	15:14:25
34	3582.500	LSE	15:12:56
498	3582.500	LSE	15:12:56
508	3583.500	LSE	15:12:04
475	3584.000	LSE	15:12:04
433	3584.500	LSE	15:11:16
105	3584.500	LSE	15:11:16
557	3586.000	LSE	15:10:34
557	3586.000	LSE	15:10:16
11	3586.000	LSE	15:10:16
647	3586.000	CHIX	15:10:16
512	3586.500	LSE	15:10:16
678	3586.500	BATE	15:10:16
494	3586.500	CHIX	15:10:16
10	3586.500	BATE	15:10:13
51	3586.500	LSE	15:10:11
73	3586.500	CHIX	15:10:08
519	3587.000	LSE	15:09:37
18	3586.500	BATE	15:09:22
119	3586.500	CHIX	15:09:11
167	3585.500	LSE	15:08:41
169	3585.500	LSE	15:08:41
183	3585.500	LSE	15:08:41
517	3585.500	LSE	15:08:41
167	3584.000	LSE	15:07:26
169	3584.000	LSE	15:07:26
47	3584.000	LSE	15:07:26
464	3585.000	LSE	15:06:37
545	3586.000	LSE	15:06:29
644	3586.000	CHIX	15:06:29
63	3586.500	LSE	15:05:45
401	3586.500	LSE	15:05:45
167	3587.000	LSE	15:05:44
174	3587.000	LSE	15:05:44
123	3587.000	LSE	15:05:44
554	3587.000	LSE	15:05:44
4	3587.000	LSE	15:05:44
104	3585.000	LSE	15:04:08
427	3585.000	LSE	15:04:08
356	3585.000	LSE	15:03:38
24	3585.000	LSE	15:03:37
17	3585.000	LSE	15:03:37
74	3585.000	LSE	15:03:37
293	3585.500	LSE	15:03:27
210	3585.500	LSE	15:03:27
660	3586.000	BATE	15:03:25
543	3586.000	LSE	15:03:18
609	3586.000	CHIX	15:03:18
485	3586.500	LSE	15:02:56
18	3586.500	LSE	15:02:48
508	3587.500	LSE	15:02:42
645	3587.500	CHIX	15:02:42
169	3588.000	LSE	15:02:37
200	3588.000	LSE	15:02:37
21	3588.000	LSE	15:02:37
190	3588.000	LSE	15:02:37
570	3586.000	LSE	15:01:44
168	3586.500	LSE	15:01:18
168	3586.500	LSE	15:01:14
475	3586.000	LSE	15:00:47
297	3586.000	BATE	15:00:47
235	3586.000	BATE	15:00:26
154	3586.000	LSE	15:00:25
161	3586.000	LSE	15:00:25
214	3586.000	LSE	15:00:25
123	3586.000	BATE	15:00:22
476	3586.500	LSE	15:00:22
665	3586.500	CHIX	15:00:22
200	3586.000	LSE	14:59:52
140	3586.500	LSE	14:59:52
200	3586.500	LSE	14:59:52
81	3586.000	CHIX	14:59:52
588	3586.000	CHIX	14:59:52
645	3586.000	LSE	14:59:52
92	3586.500	LSE	14:59:48
150	3584.500	LSE	14:59:03
200	3584.500	LSE	14:59:03
204	3583.500	LSE	14:58:00
204	3583.500	LSE	14:58:00
486	3582.500	LSE	14:57:34
689	3582.500	BATE	14:57:34
169	3583.000	LSE	14:57:21
200	3583.000	LSE	14:57:21
167	3583.000	LSE	14:57:21
163	3583.000	LSE	14:57:16
167	3583.000	LSE	14:57:16
214	3583.000	LSE	14:57:16
214	3583.000	LSE	14:57:16
3	3583.000	LSE	14:57:16
581	3583.000	LSE	14:55:37
678	3583.000	CHIX	14:55:37
496	3583.500	LSE	14:55:25
717	3583.500	LSE	14:55:02
258	3584.000	LSE	14:55:01
167	3579.000	LSE	14:53:48
383	3579.000	LSE	14:53:48
395	3580.000	LSE	14:53:23
136	3580.000	LSE	14:53:23
663	3580.000	CHIX	14:53:23
373	3581.000	LSE	14:53:04
110	3581.000	LSE	14:53:04
12	3581.000	LSE	14:53:04
290	3581.000	LSE	14:52:42
277	3581.000	LSE	14:52:42
348	3581.000	LSE	14:52:04
313	3581.000	BATE	14:52:04
440	3581.000	CHIX	14:52:04
24	3581.000	BATE	14:52:04
169	3581.000	LSE	14:52:04
191	3581.000	CHIX	14:52:04
200	3581.500	LSE	14:52:02
167	3581.500	LSE	14:52:02
171	3581.500	LSE	14:52:02
10	3581.000	CHIX	14:51:51
10	3581.000	LSE	14:51:51
150	3581.000	BATE	14:51:51
150	3581.000	BATE	14:51:50
20	3581.000	LSE	14:51:22
223	3581.500	LSE	14:50:48
339	3581.500	LSE	14:50:48
546	3580.500	LSE	14:50:00
503	3581.500	LSE	14:50:00
33	3581.500	LSE	14:49:24
536	3581.500	CHIX	14:49:24
556	3581.500	LSE	14:49:24
98	3581.500	CHIX	14:49:24
525	3581.000	LSE	14:48:44
502	3581.000	LSE	14:48:18
194	3584.000	LSE	14:47:50
372	3584.000	LSE	14:47:50
86	3585.000	LSE	14:47:42
394	3585.000	LSE	14:47:42
692	3585.000	BATE	14:47:42
799	3585.500	LSE	14:47:37
165	3586.000	LSE	14:47:31
169	3586.000	LSE	14:47:31
200	3586.000	LSE	14:47:31
10	3586.000	LSE	14:47:29
686	3586.000	CHIX	14:47:29
372	3583.000	LSE	14:46:33
175	3583.000	LSE	14:46:33
307	3583.000	LSE	14:46:05
233	3583.000	LSE	14:46:05
650	3583.000	LSE	14:45:50
648	3583.500	LSE	14:45:47
13	3583.500	LSE	14:45:47
92	3583.500	LSE	14:45:47
92	3582.000	CHIX	14:45:20
534	3582.000	CHIX	14:45:20
77	3582.000	CHIX	14:45:20
605	3582.500	LSE	14:45:16
573	3582.500	BATE	14:45:16
8	3582.000	LSE	14:44:28
468	3582.000	LSE	14:44:28
414	3581.000	LSE	14:43:52
151	3581.000	LSE	14:43:52
636	3581.500	CHIX	14:43:45
439	3581.500	LSE	14:43:45
18	3581.500	LSE	14:43:45
74	3581.500	LSE	14:43:42
113	3581.500	LSE	14:43:19
91	3581.500	LSE	14:43:19
281	3581.500	LSE	14:43:19
14	3581.500	LSE	14:43:19
611	3582.000	LSE	14:43:11
167	3582.500	LSE	14:43:10
200	3582.500	LSE	14:43:10
200	3582.500	LSE	14:43:08
167	3582.500	LSE	14:43:08
169	3582.500	LSE	14:43:08
160	3582.000	LSE	14:42:43
51	3582.000	LSE	14:42:43
169	3582.000	LSE	14:42:43
167	3582.000	LSE	14:42:43
476	3580.000	LSE	14:42:15
586	3580.500	CHIX	14:42:14
564	3580.000	LSE	14:41:50
47	3580.000	LSE	14:41:16
133	3580.000	LSE	14:41:16
160	3580.000	LSE	14:41:16
135	3580.000	LSE	14:41:16
384	3580.000	LSE	14:41:16
162	3580.000	LSE	14:41:16
320	3580.500	BATE	14:41:16
244	3580.500	BATE	14:41:16
61	3580.500	BATE	14:41:15
13	3580.500	BATE	14:41:10
498	3581.000	LSE	14:41:10
522	3580.500	CHIX	14:40:27
183	3580.500	CHIX	14:40:27
525	3581.000	LSE	14:40:27
117	3581.500	LSE	14:40:25
358	3581.500	LSE	14:40:21
27	3582.500	LSE	14:39:42
182	3582.500	LSE	14:39:42
283	3582.500	LSE	14:39:42
173	3582.500	LSE	14:39:42
180	3582.500	LSE	14:39:42
200	3582.000	LSE	14:39:42
656	3582.500	LSE	14:39:42
1	3583.000	LSE	14:39:30
140	3583.000	LSE	14:39:30
704	3583.000	CHIX	14:39:30
469	3583.500	LSE	14:39:24
471	3583.500	LSE	14:39:14
468	3581.000	LSE	14:38:45
454	3580.000	LSE	14:38:23
108	3580.000	LSE	14:38:23
600	3580.000	BATE	14:38:23
28	3580.000	BATE	14:38:23
133	3577.000	LSE	14:37:41
135	3577.000	LSE	14:37:41
512	3577.000	LSE	14:37:41
690	3577.000	CHIX	14:37:41
545	3576.500	LSE	14:37:15
535	3576.500	LSE	14:37:07
468	3576.500	LSE	14:36:52
28	3577.000	LSE	14:36:47
505	3577.000	LSE	14:36:47
182	3576.500	LSE	14:36:37
356	3576.500	LSE	14:36:37
86	3576.500	CHIX	14:35:57
230	3576.500	CHIX	14:35:57
146	3576.500	BATE	14:35:57
226	3576.500	LSE	14:35:57
126	3576.500	BATE	14:35:57
123	3576.500	LSE	14:35:57
128	3576.500	LSE	14:35:57
152	3576.500	BATE	14:35:57
239	3576.500	CHIX	14:35:57
124	3576.500	BATE	14:35:57
67	3576.500	CHIX	14:35:57
19	3576.500	BATE	14:35:57
56	3576.500	BATE	14:35:57
528	3577.000	LSE	14:35:51
526	3577.500	LSE	14:35:43
619	3577.500	LSE	14:35:19
635	3577.500	CHIX	14:35:19
133	3578.000	LSE	14:35:18
135	3578.000	LSE	14:35:18
126	3578.000	LSE	14:35:18
135	3578.000	LSE	14:35:18
200	3578.000	LSE	14:35:18
133	3578.000	LSE	14:35:18
135	3578.000	LSE	14:35:09
133	3578.000	LSE	14:35:09
200	3578.000	LSE	14:35:09
14	3576.000	CHIX	14:34:38
222	3576.000	CHIX	14:34:38
589	3576.000	LSE	14:34:38
83	3576.000	LSE	14:34:38
26	3576.000	BATE	14:34:38
157	3576.000	BATE	14:34:38
400	3576.000	LSE	14:34:38
546	3574.500	LSE	14:33:24
111	3575.000	LSE	14:33:19
459	3575.000	LSE	14:33:19
594	3575.000	CHIX	14:33:19
527	3575.500	LSE	14:33:09
10	3575.500	LSE	14:33:09
493	3576.000	LSE	14:33:05
24	3576.000	LSE	14:33:05
551	3575.500	LSE	14:32:29
639	3576.000	LSE	14:32:27
134	3576.000	BATE	14:32:27
8	3576.000	BATE	14:32:27
13	3576.000	BATE	14:32:27
424	3576.000	BATE	14:32:27
469	3577.000	LSE	14:32:23
610	3577.000	CHIX	14:32:23
229	3576.000	LSE	14:32:01
127	3576.000	LSE	14:32:01
135	3576.000	LSE	14:32:01
555	3577.000	LSE	14:31:44
554	3577.500	LSE	14:31:34
88	3577.500	LSE	14:31:34
220	3577.500	CHIX	14:31:34
142	3577.500	LSE	14:31:34
46	3577.500	CHIX	14:31:34
220	3577.500	CHIX	14:31:34
226	3577.500	CHIX	14:31:34
238	3577.500	LSE	14:31:34
13	3577.500	LSE	14:31:33
20	3577.500	LSE	14:31:33
468	3576.000	LSE	14:30:52
132	3578.500	LSE	14:30:29
412	3578.500	LSE	14:30:29
444	3579.000	BATE	14:30:28
67	3579.000	BATE	14:30:28
81	3579.000	BATE	14:30:28
11	3579.000	BATE	14:30:28
114	3579.500	LSE	14:30:28
299	3579.500	LSE	14:30:28
200	3579.500	LSE	14:30:28
691	3579.500	LSE	14:30:28
692	3579.500	CHIX	14:30:28
469	3580.000	LSE	14:30:21
515	3580.000	LSE	14:30:21
609	3580.000	CHIX	14:30:21
609	3575.500	BATE	14:29:26
625	3575.500	LSE	14:29:26
18	3575.500	BATE	14:29:11
415	3576.000	LSE	14:29:06
53	3576.000	LSE	14:29:06
13	3576.000	LSE	14:29:01
135	3573.500	LSE	14:27:31
128	3573.500	LSE	14:27:31
49	3573.500	LSE	14:27:31
164	3573.500	LSE	14:27:31
113	3573.500	CHIX	14:27:00
101	3573.500	CHIX	14:27:00
18	3573.500	CHIX	14:27:00
156	3573.500	CHIX	14:27:00
270	3573.500	CHIX	14:27:00
639	3573.500	LSE	14:27:00
194	3571.500	CHIX	14:25:29
362	3571.500	LSE	14:25:29
145	3571.500	LSE	14:25:29
502	3572.000	LSE	14:25:07
288	3572.000	LSE	14:22:37
266	3572.000	LSE	14:22:37
608	3572.500	BATE	14:22:30
549	3573.000	LSE	14:22:30
696	3573.000	CHIX	14:22:30
344	3570.500	LSE	14:19:40
178	3570.500	LSE	14:19:40
551	3571.500	LSE	14:17:51
200	3571.500	LSE	14:16:37
649	3571.500	CHIX	14:16:37
571	3572.000	LSE	14:16:18
603	3572.000	LSE	14:16:18
555	3568.500	LSE	14:13:24
548	3569.500	LSE	14:13:21
76	3569.500	LSE	14:13:21
118	3569.500	BATE	14:13:21
500	3569.500	BATE	14:13:21
679	3569.500	CHIX	14:13:21
30	3569.500	BATE	14:12:54
64	3569.500	BATE	14:12:54
61	3569.500	LSE	14:12:01
383	3569.500	LSE	14:12:01
583	3569.500	LSE	14:10:53
515	3568.000	LSE	14:06:55
23	3568.000	LSE	14:06:55
397	3568.500	LSE	14:05:22
115	3568.500	LSE	14:05:17
620	3569.000	LSE	14:05:13
532	3569.500	LSE	14:05:08
669	3569.500	CHIX	14:05:08
67	3570.000	LSE	14:05:01
23	3570.000	LSE	14:05:00
76	3570.000	LSE	14:05:00
25	3570.000	LSE	14:05:00
302	3569.500	LSE	14:03:00
513	3569.500	BATE	14:03:00
210	3569.500	LSE	14:03:00
509	3569.500	LSE	14:03:00
79	3569.500	BATE	14:03:00
17	3569.500	BATE	14:03:00
36	3569.500	BATE	14:03:00
23	3570.000	LSE	14:02:50
55	3570.000	LSE	14:02:40
5	3570.000	LSE	14:02:40
28	3569.000	LSE	14:01:56
825	3568.500	LSE	14:00:32
237	3568.500	CHIX	14:00:32
401	3568.500	CHIX	14:00:32
563	3569.000	LSE	13:57:48
547	3569.000	LSE	13:56:21
723	3569.500	LSE	13:55:52
192	3569.500	CHIX	13:55:52
489	3569.500	CHIX	13:55:52
137	3570.000	LSE	13:55:52
13	3570.000	LSE	13:55:52
4	3570.000	LSE	13:55:52
11	3569.000	LSE	13:54:48
571	3569.500	CHIX	13:52:55
627	3569.500	BATE	13:52:55
518	3569.500	LSE	13:52:55
480	3569.500	LSE	13:52:55
164	3569.500	LSE	13:48:13
338	3569.500	LSE	13:48:06
80	3568.500	LSE	13:47:19
442	3568.500	LSE	13:46:52
506	3569.000	LSE	13:44:39
475	3569.500	LSE	13:44:14
81	3569.500	LSE	13:44:14
13	3569.500	LSE	13:44:14
100	3569.500	CHIX	13:43:36
110	3569.500	CHIX	13:43:36
126	3569.500	CHIX	13:43:36
179	3569.500	CHIX	13:43:36
126	3569.500	CHIX	13:43:36
515	3569.500	LSE	13:43:36
166	3569.000	LSE	13:41:28
190	3569.000	LSE	13:40:52
342	3569.000	BATE	13:40:52
314	3569.000	CHIX	13:40:52
273	3569.000	LSE	13:40:52
161	3569.000	LSE	13:40:52
184	3569.000	CHIX	13:40:52
12	3569.000	LSE	13:40:52
184	3569.000	BATE	13:40:52
514	3569.000	LSE	13:40:52
11	3569.000	BATE	13:40:52
87	3569.000	BATE	13:40:52
108	3569.000	CHIX	13:40:52
10	3569.000	LSE	13:40:52
26	3569.000	LSE	13:39:44
466	3569.000	LSE	13:39:44
80	3569.000	LSE	13:39:44
471	3569.000	LSE	13:39:43
464	3569.500	LSE	13:39:40
210	3569.000	LSE	13:38:40
517	3568.000	CHIX	13:34:08
67	3568.000	CHIX	13:34:08
106	3568.500	LSE	13:34:03
108	3568.500	LSE	13:34:03
299	3568.500	LSE	13:34:03
9	3568.500	LSE	13:34:03
518	3568.500	LSE	13:34:03
462	3566.000	LSE	13:32:23
107	3568.000	LSE	13:30:08
200	3567.500	LSE	13:30:08
44	3567.000	LSE	13:30:08
200	3567.000	LSE	13:30:08
539	3568.000	BATE	13:30:08
121	3568.000	BATE	13:30:08
659	3569.500	CHIX	13:30:08
566	3569.500	LSE	13:30:08
478	3569.500	LSE	13:30:08
25	3570.000	CHIX	13:30:02
471	3569.500	LSE	13:27:51
496	3569.000	LSE	13:25:55
35	3569.500	CHIX	13:25:11
19	3569.500	CHIX	13:25:11
631	3569.500	CHIX	13:25:11
496	3569.500	LSE	13:25:11
515	3567.500	LSE	13:21:05
544	3568.500	LSE	13:20:36
498	3569.000	LSE	13:20:10
5	3569.000	LSE	13:20:10
589	3569.000	BATE	13:19:45
460	3569.000	LSE	13:19:45
607	3569.000	CHIX	13:19:45
536	3567.000	LSE	13:14:18
400	3569.000	LSE	13:11:33
140	3569.000	LSE	13:11:33
540	3569.500	LSE	13:11:33
501	3569.000	LSE	13:08:54
168	3569.000	CHIX	13:08:54
476	3569.000	CHIX	13:08:54
567	3568.500	LSE	13:05:32
530	3569.000	LSE	13:04:57
453	3569.000	BATE	13:04:57
102	3569.000	BATE	13:04:05
15	3569.000	BATE	13:04:05
536	3568.500	LSE	13:02:10
278	3569.000	CHIX	13:01:09
511	3569.000	LSE	13:01:09
318	3569.000	CHIX	13:01:09
480	3568.000	LSE	12:58:42
495	3568.500	LSE	12:58:32
491	3567.000	LSE	12:56:54
536	3567.000	LSE	12:56:01
468	3567.000	LSE	12:55:39
31	3567.000	LSE	12:55:39
643	3567.000	LSE	12:55:28
160	3566.000	LSE	12:51:59
346	3566.500	CHIX	12:51:57
300	3566.500	CHIX	12:51:57
492	3567.000	LSE	12:51:55
229	3567.000	LSE	12:51:55
149	3567.000	LSE	12:51:55
154	3567.500	LSE	12:51:43
151	3567.500	LSE	12:51:43
200	3567.500	LSE	12:51:43
50	3567.000	LSE	12:51:43
250	3567.000	LSE	12:51:43
360	3567.500	LSE	12:51:43
584	3567.500	BATE	12:51:43
120	3567.500	LSE	12:51:43
662	3567.000	CHIX	12:47:57
548	3567.000	LSE	12:47:57
525	3567.000	LSE	12:47:57
221	3565.500	CHIX	12:44:56
203	3565.500	CHIX	12:44:56
516	3565.500	LSE	12:44:56
806	3565.500	LSE	12:44:56
678	3561.500	BATE	12:35:28
573	3562.000	LSE	12:34:55
493	3564.000	LSE	12:32:27
237	3565.500	CHIX	12:31:54
444	3565.500	CHIX	12:31:54
514	3567.000	LSE	12:31:33
546	3567.000	LSE	12:30:29
18	3567.500	LSE	12:27:02
448	3567.500	LSE	12:27:02
506	3568.000	LSE	12:25:50
256	3569.000	LSE	12:24:10
221	3569.000	LSE	12:24:10
644	3569.000	CHIX	12:24:10
15	3569.000	CHIX	12:24:10
574	3567.500	LSE	12:21:53
462	3570.500	LSE	12:19:59
511	3571.000	LSE	12:17:30
164	3572.000	LSE	12:17:25
161	3572.000	LSE	12:17:25
48	3572.000	LSE	12:17:25
200	3572.000	LSE	12:17:25
199	3572.000	BATE	12:17:25
15	3572.000	BATE	12:17:25
526	3572.000	LSE	12:17:25
492	3572.000	BATE	12:17:25
633	3572.000	CHIX	12:17:25
11	3572.000	CHIX	12:15:31
626	3572.500	LSE	12:15:31
552	3571.000	LSE	12:11:51
525	3571.500	LSE	12:10:03
620	3571.500	CHIX	12:10:03
398	3573.500	LSE	12:06:50
97	3573.500	LSE	12:06:50
492	3573.500	LSE	12:06:15
164	3574.500	LSE	12:05:43
200	3574.500	LSE	12:05:43
92	3574.500	LSE	12:05:43
17	3574.500	LSE	12:05:43
177	3574.000	LSE	12:05:43
665	3574.000	CHIX	12:05:43
839	3574.000	LSE	12:05:43
200	3574.000	LSE	12:05:12
161	3574.000	LSE	12:05:12
654	3574.000	LSE	12:05:12
525	3571.500	LSE	12:00:54
707	3571.000	BATE	12:00:54
13	3570.000	LSE	11:59:57
639	3571.000	LSE	11:59:57
640	3572.500	LSE	11:59:52
566	3572.500	LSE	11:57:38
587	3572.500	CHIX	11:57:38
530	3572.500	LSE	11:52:00
514	3573.500	LSE	11:50:12
677	3573.500	CHIX	11:50:12
594	3573.500	BATE	11:50:12
44	3572.500	BATE	11:47:44
541	3572.500	LSE	11:47:09
9	3572.500	LSE	11:47:09
70	3576.000	LSE	11:45:30
309	3576.000	LSE	11:45:30
165	3576.000	LSE	11:45:30
41	3576.000	LSE	11:45:30
220	3576.000	LSE	11:45:30
175	3576.000	LSE	11:45:30
200	3576.000	LSE	11:45:30
601	3576.000	LSE	11:45:30
594	3576.000	CHIX	11:45:30
10	3576.000	LSE	11:40:28
517	3576.000	LSE	11:40:28
559	3578.500	LSE	11:38:05
459	3579.500	LSE	11:37:01
114	3579.500	LSE	11:37:01
612	3580.000	LSE	11:36:58
639	3580.500	BATE	11:35:53
440	3581.000	LSE	11:35:53
26	3581.000	LSE	11:35:53
621	3581.000	CHIX	11:35:53
695	3581.000	LSE	11:35:53
561	3581.000	LSE	11:35:53
71	3581.500	CHIX	11:35:10
17	3581.500	CHIX	11:35:10
175	3578.500	LSE	11:31:13
99	3578.500	LSE	11:31:13
53	3578.500	LSE	11:31:13
91	3578.500	LSE	11:31:13
471	3577.500	LSE	11:27:42
418	3577.500	LSE	11:26:13
516	3577.500	LSE	11:26:13
679	3577.500	CHIX	11:26:13
489	3576.500	LSE	11:20:22
670	3576.500	BATE	11:17:45
663	3576.500	CHIX	11:17:45
488	3577.000	LSE	11:17:45
494	3577.000	LSE	11:15:54
518	3577.500	LSE	11:15:37
564	3578.000	LSE	11:13:03
494	3578.500	LSE	11:12:57
193	3579.000	LSE	11:11:50
330	3579.000	LSE	11:11:50
487	3579.000	CHIX	11:11:50
216	3579.000	CHIX	11:11:50
98	3579.500	LSE	11:11:38
56	3579.500	LSE	11:11:38
350	3579.500	LSE	11:11:38
477	3579.500	LSE	11:11:38
118	3578.500	BATE	11:10:50
8	3578.500	CHIX	11:10:50
64	3578.500	LSE	11:10:50
749	3578.500	LSE	11:10:50
474	3578.500	BATE	11:10:50
664	3578.500	CHIX	11:10:50
415	3579.000	LSE	11:10:50
52	3579.000	LSE	11:10:50
141	3577.000	LSE	11:01:42
170	3577.000	LSE	11:01:42
200	3577.000	LSE	11:01:42
567	3577.000	LSE	11:01:42
570	3577.500	LSE	10:57:32
465	3578.500	LSE	10:57:14
657	3578.500	CHIX	10:57:14
98	3577.500	LSE	10:53:18
200	3577.500	LSE	10:53:18
233	3577.500	LSE	10:53:18
324	3577.500	BATE	10:53:18
200	3577.500	BATE	10:53:18
84	3577.500	BATE	10:53:18
561	3577.500	LSE	10:53:18
626	3576.500	CHIX	10:50:56
466	3576.500	LSE	10:50:56
482	3575.000	LSE	10:47:25
630	3575.000	CHIX	10:46:56
595	3575.500	LSE	10:46:56
516	3575.000	LSE	10:45:39
13	3575.000	LSE	10:45:39
514	3573.000	LSE	10:42:09
527	3573.500	LSE	10:38:34
26	3573.500	LSE	10:37:40
462	3575.000	LSE	10:37:18
145	3573.500	BATE	10:35:36
303	3573.500	BATE	10:35:36
104	3573.500	BATE	10:35:36
53	3573.500	BATE	10:35:36
50	3573.500	BATE	10:35:36
541	3574.500	LSE	10:35:36
623	3574.500	CHIX	10:35:36
524	3575.500	LSE	10:33:34
16	3575.500	LSE	10:33:34
131	3574.500	LSE	10:32:50
375	3574.500	LSE	10:32:50
568	3576.000	LSE	10:29:45
78	3575.500	LSE	10:27:38
312	3575.500	LSE	10:27:38
220	3575.000	LSE	10:27:38
22	3575.500	CHIX	10:27:38
229	3575.500	CHIX	10:27:38
200	3575.000	CHIX	10:27:38
229	3575.000	CHIX	10:27:38
699	3575.500	BATE	10:27:38
664	3575.500	CHIX	10:27:38
757	3575.500	LSE	10:27:38
544	3576.000	LSE	10:19:54
145	3576.000	LSE	10:18:15
124	3576.000	LSE	10:18:15
194	3576.000	LSE	10:18:15
10	3576.000	LSE	10:18:15
470	3576.000	LSE	10:17:40
72	3576.000	LSE	10:17:40
55	3577.500	CHIX	10:17:39
614	3577.500	LSE	10:17:39
592	3577.500	CHIX	10:17:39
538	3578.500	LSE	10:11:30
573	3579.000	LSE	10:10:21
698	3579.500	BATE	10:09:52
637	3579.500	CHIX	10:09:52
2549	3580.000	LSE	10:08:40
553	3579.500	LSE	10:08:04
19	3579.500	LSE	10:08:04
200	3578.500	LSE	10:03:43
169	3578.500	LSE	10:03:43
142	3578.500	LSE	10:03:43
186	3578.500	LSE	10:03:43
368	3578.500	LSE	10:03:43
474	3579.000	LSE	10:03:11
406	3579.000	CHIX	10:03:11
174	3579.000	CHIX	10:03:11
574	3579.500	LSE	10:02:35
601	3579.500	LSE	10:02:07
781	3580.000	LSE	10:02:05
834	3581.500	LSE	10:01:07
616	3581.500	BATE	10:01:07
20	3581.500	BATE	10:01:07
609	3581.500	CHIX	10:01:07
464	3577.500	LSE	09:54:34
18	3577.500	LSE	09:54:34
461	3578.000	LSE	09:51:07
19	3578.000	LSE	09:51:07
63	3578.000	LSE	09:51:02
640	3578.500	CHIX	09:50:31
25	3578.500	CHIX	09:50:30
486	3579.000	LSE	09:50:30
526	3579.000	LSE	09:49:51
511	3581.500	LSE	09:46:02
138	3581.000	LSE	09:43:50
277	3581.000	LSE	09:43:50
142	3581.000	LSE	09:43:50
637	3580.500	BATE	09:43:50
544	3581.000	LSE	09:43:50
600	3581.000	CHIX	09:43:50
542	3581.000	LSE	09:41:46
4	3581.000	LSE	09:41:46
17	3581.000	LSE	09:41:46
466	3581.000	LSE	09:39:13
510	3581.500	LSE	09:38:32
580	3581.500	CHIX	09:38:32
496	3582.000	LSE	09:35:16
494	3582.000	LSE	09:33:30
17	3582.000	LSE	09:33:30
590	3583.000	LSE	09:33:13
648	3584.000	LSE	09:32:57
258	3584.000	BATE	09:32:57
56	3584.000	BATE	09:32:57
43	3584.000	BATE	09:32:57
32	3584.000	BATE	09:32:57
200	3584.000	BATE	09:32:57
586	3584.500	LSE	09:31:17
511	3584.500	LSE	09:31:17
688	3584.500	CHIX	09:31:17
508	3580.000	LSE	09:25:28
664	3580.000	CHIX	09:25:28
469	3580.000	LSE	09:23:34
325	3581.500	LSE	09:21:23
200	3581.500	LSE	09:21:23
581	3584.000	LSE	09:21:02
533	3584.500	LSE	09:20:15
340	3584.000	CHIX	09:18:28
36	3584.000	CHIX	09:18:28
281	3584.000	CHIX	09:18:27
10	3584.000	LSE	09:18:27
51	3584.000	LSE	09:18:27
503	3584.000	LSE	09:18:27
508	3584.000	LSE	09:18:00
477	3585.000	LSE	09:17:46
645	3584.500	BATE	09:17:46
538	3584.000	LSE	09:16:39
238	3583.000	LSE	09:14:51
101	3583.000	LSE	09:14:51
36	3583.000	LSE	09:14:51
29	3583.000	LSE	09:14:51
35	3583.000	LSE	09:14:51
61	3583.000	LSE	09:14:51
604	3583.000	CHIX	09:13:58
491	3583.500	LSE	09:13:31
33	3583.500	LSE	09:13:31
527	3585.500	LSE	09:11:55
528	3585.500	LSE	09:11:38
35	3586.000	BATE	09:11:38
56	3586.000	BATE	09:11:38
653	3586.000	CHIX	09:11:29
500	3586.000	BATE	09:11:29
8	3586.000	CHIX	09:11:28
490	3586.000	LSE	09:11:28
312	3583.000	LSE	09:08:09
77	3583.000	LSE	09:07:58
526	3583.500	LSE	09:07:58
477	3583.500	LSE	09:06:07
22	3584.000	LSE	09:05:31
5	3584.000	LSE	09:05:31
59	3584.000	LSE	09:05:31
263	3584.000	LSE	09:05:31
243	3584.000	LSE	09:05:31
45	3584.000	LSE	09:05:31
174	3585.000	LSE	09:05:26
200	3584.500	LSE	09:05:26
121	3584.500	LSE	09:05:26
966	3584.500	LSE	09:05:26
897	3584.500	LSE	09:04:19
31	3584.500	LSE	09:04:19
546	3584.500	LSE	09:03:28
564	3584.500	LSE	09:03:28
596	3585.000	CHIX	09:03:28
537	3586.500	LSE	09:02:15
500	3587.000	LSE	09:01:04
582	3585.500	BATE	09:00:03
286	3587.000	LSE	08:58:35
264	3587.000	LSE	08:58:35
22	3587.500	CHIX	08:58:23
679	3587.500	CHIX	08:58:23
569	3588.500	LSE	08:56:50
238	3587.000	LSE	08:56:07
310	3587.000	LSE	08:55:05
483	3589.500	LSE	08:54:31
679	3590.000	CHIX	08:53:18
347	3591.500	LSE	08:52:11
201	3591.500	LSE	08:52:11
14	3593.500	LSE	08:51:54
180	3593.000	LSE	08:51:54
153	3593.500	LSE	08:51:54
200	3593.500	LSE	08:51:54
576	3593.500	LSE	08:51:54
461	3592.500	LSE	08:51:30
162	3593.000	LSE	08:51:30
180	3593.000	LSE	08:51:30
557	3592.500	CHIX	08:51:30
58	3592.500	CHIX	08:51:30
92	3593.000	LSE	08:51:30
50	3593.000	LSE	08:51:30
603	3592.500	BATE	08:51:20
555	3591.500	LSE	08:47:09
569	3592.000	LSE	08:46:34
660	3591.500	CHIX	08:43:02
336	3593.000	LSE	08:42:38
133	3593.000	LSE	08:42:38
29	3595.500	LSE	08:42:12
443	3595.500	LSE	08:42:12
702	3596.000	LSE	08:41:39
564	3597.000	LSE	08:41:39
517	3597.000	LSE	08:41:39
679	3597.000	BATE	08:41:39
443	3594.000	LSE	08:38:07
104	3594.000	LSE	08:38:07
712	3594.500	CHIX	08:38:07
163	3594.500	LSE	08:35:39
66	3594.500	LSE	08:35:39
111	3594.500	LSE	08:35:39
200	3594.500	LSE	08:35:39
594	3598.000	CHIX	08:34:59
528	3598.000	LSE	08:34:59
542	3593.500	LSE	08:33:02
570	3593.500	LSE	08:33:02
652	3593.500	LSE	08:33:02
458	3593.500	BATE	08:33:02
9	3593.500	BATE	08:33:02
135	3593.500	BATE	08:33:02
102	3590.500	LSE	08:30:42
200	3590.500	LSE	08:30:42
129	3590.000	LSE	08:30:42
150	3590.000	LSE	08:30:42
480	3590.500	LSE	08:30:42
144	3590.500	LSE	08:30:42
583	3590.500	CHIX	08:30:42
45	3590.000	LSE	08:30:02
482	3590.500	LSE	08:30:02
545	3587.500	LSE	08:27:21
61	3588.000	LSE	08:25:57
52	3588.000	LSE	08:25:57
62	3588.000	LSE	08:25:57
336	3588.000	LSE	08:25:57
494	3588.000	LSE	08:25:57
541	3588.500	LSE	08:25:06
667	3588.500	CHIX	08:25:06
606	3588.500	BATE	08:25:06
506	3587.500	LSE	08:23:40
569	3586.000	LSE	08:21:43
542	3586.500	LSE	08:21:36
604	3587.000	LSE	08:21:24
657	3587.000	CHIX	08:21:24
16	3587.000	CHIX	08:21:21
347	3584.000	LSE	08:19:12
51	3584.000	LSE	08:19:12
76	3584.000	LSE	08:19:12
44	3584.000	LSE	08:19:12
69	3585.000	LSE	08:18:59
537	3585.000	LSE	08:18:59
166	3584.500	LSE	08:18:12
11	3584.500	LSE	08:18:12
90	3584.500	LSE	08:18:12
486	3584.500	LSE	08:18:12
82	3585.000	CHIX	08:18:12
70	3585.000	CHIX	08:18:12
73	3585.000	CHIX	08:18:12
179	3585.000	CHIX	08:18:12
22	3585.000	CHIX	08:18:12
20	3585.000	CHIX	08:18:12
82	3585.000	CHIX	08:18:12
128	3585.000	CHIX	08:18:12
569	3585.000	LSE	08:18:00
361	3585.500	LSE	08:17:56
11	3585.500	LSE	08:17:55
200	3585.500	LSE	08:17:54
314	3585.500	LSE	08:17:54
361	3585.500	LSE	08:17:54
195	3585.500	LSE	08:17:54
560	3583.000	LSE	08:17:02
320	3583.500	LSE	08:16:58
594	3579.500	CHIX	08:16:10
418	3579.500	BATE	08:16:10
214	3579.500	BATE	08:16:10
533	3579.500	LSE	08:16:10
526	3580.000	LSE	08:14:51
535	3576.500	LSE	08:12:35
38	3576.500	LSE	08:12:35
465	3577.000	LSE	08:12:35
498	3581.500	CHIX	08:11:09
136	3581.500	CHIX	08:11:09
116	3581.500	LSE	08:11:09
400	3581.500	LSE	08:11:09
189	3583.000	BATE	08:11:00
499	3583.000	BATE	08:11:00
467	3583.500	LSE	08:11:00
466	3583.000	LSE	08:10:04
59	3583.000	LSE	08:09:42
482	3582.500	LSE	08:09:12
686	3583.500	LSE	08:09:10
564	3583.500	LSE	08:09:10
298	3583.500	CHIX	08:09:10
368	3583.500	CHIX	08:09:10
509	3584.500	LSE	08:08:43
555	3584.500	LSE	08:08:43
361	3583.000	LSE	08:06:28
312	3583.000	LSE	08:06:28
519	3583.500	CHIX	08:06:28
57	3583.500	CHIX	08:06:28
623	3584.000	LSE	08:06:26
479	3577.500	LSE	08:05:14
520	3577.500	LSE	08:04:09
622	3578.000	BATE	08:04:09
620	3578.000	LSE	08:04:00
340	3578.000	LSE	08:03:39
113	3578.000	LSE	08:03:39
47	3578.000	LSE	08:03:39
107	3578.000	CHIX	08:03:39
500	3578.000	CHIX	08:03:39
4	3578.000	CHIX	08:03:39
329	3576.500	LSE	08:03:04
226	3576.500	LSE	08:03:04
474	3578.500	LSE	08:02:07
174	3579.500	LSE	08:01:54
305	3579.500	LSE	08:01:54
87	3579.500	LSE	08:01:54
655	3580.000	LSE	08:01:54
626	3580.500	CHIX	08:01:54
341	3580.000	LSE	08:01:13
405	3580.000	LSE	08:01:13
510	3582.000	LSE	08:01:10
673	3581.000	CHIX	08:01:10
319	3579.000	LSE	08:00:30
160	3579.000	LSE	08:00:30
151	3579.000	BATE	08:00:30
498	3579.000	BATE	08:00:30
788	3580.000	LSE	08:00:30
26	3578.000	CHIX	08:00:14

 

END

 

 

POSQQLFLLELFBBQ