Transaction in Own Shares

RNS Number : 4360J

British American Tobacco PLC

27 April 2022

 

British American Tobacco p.l.c.

27 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:	26 April 2022
Number of ordinary shares of 25 pence each purchased:	420,000
Highest price paid per share (pence):	3325.00p
Lowest price paid per share (pence):	3296.50p
Volume weighted average price paid per share (pence):	3312.3371p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 179,884,066 of its shares in Treasury. The Company has 2,276,740,750 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 April 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	26/04/2022	300,000	3,312.4039	LSE
British American Tobacco p.l.c.	GB0002875804	26/04/2022	80,000	3,312.0851	CHIX
British American Tobacco p.l.c.	GB0002875804	26/04/2022	40,000	3,312.3408	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
195	3308.000	LSE	16:21:50
275	3308.000	LSE	16:21:45
241	3308.000	LSE	16:21:45
46	3308.500	CHIX	16:21:22
89	3308.500	LSE	16:21:10
250	3308.500	LSE	16:21:10
201	3308.000	CHIX	16:20:51
647	3308.500	LSE	16:20:42
267	3308.500	CHIX	16:20:42
443	3309.000	BATE	16:20:37
65	3309.000	BATE	16:20:37
250	3309.500	LSE	16:20:35
140	3309.000	BATE	16:20:35
416	3308.500	CHIX	16:20:32
443	3309.000	LSE	16:20:26
164	3309.000	LSE	16:20:26
347	3306.500	LSE	16:20:02
315	3306.500	LSE	16:20:02
607	3306.500	LSE	16:19:09
621	3306.500	CHIX	16:19:09
442	3306.500	LSE	16:18:32
188	3306.500	LSE	16:18:32
626	3307.000	LSE	16:18:27
584	3306.500	LSE	16:17:45
250	3307.000	LSE	16:17:39
536	3305.500	CHIX	16:16:41
619	3305.500	LSE	16:16:34
163	3305.500	CHIX	16:16:33
592	3305.500	LSE	16:15:59
630	3305.500	BATE	16:15:59
306	3308.000	LSE	16:15:11
294	3308.000	LSE	16:15:11
369	3309.500	CHIX	16:15:02
183	3309.500	CHIX	16:14:42
62	3309.500	CHIX	16:14:41
17	3309.500	CHIX	16:14:41
29	3309.500	CHIX	16:14:41
569	3309.500	LSE	16:14:41
43	3309.500	CHIX	16:14:41
665	3310.000	LSE	16:14:36
95	3307.000	LSE	16:13:20
494	3307.000	LSE	16:13:20
453	3308.500	LSE	16:12:38
252	3308.500	CHIX	16:12:38
323	3308.500	BATE	16:12:38
111	3308.500	LSE	16:12:38
324	3308.500	BATE	16:12:38
356	3308.500	CHIX	16:12:38
236	3309.000	LSE	16:12:30
369	3309.000	LSE	16:12:30
220	3309.500	LSE	16:12:29
389	3309.500	LSE	16:12:29
1	3309.500	LSE	16:12:26
564	3306.000	LSE	16:11:11
160	3304.500	CHIX	16:10:40
79	3304.500	CHIX	16:10:40
364	3304.500	CHIX	16:10:40
621	3304.500	LSE	16:09:59
85	3305.000	LSE	16:09:54
500	3305.000	LSE	16:09:54
169	3305.000	LSE	16:09:49
500	3305.000	LSE	16:09:49
593	3304.500	LSE	16:09:03
487	3305.000	LSE	16:07:42
86	3305.000	LSE	16:07:42
316	3305.000	CHIX	16:07:42
290	3305.000	BATE	16:07:42
110	3305.000	BATE	16:07:27
15	3305.000	BATE	16:07:27
30	3305.000	CHIX	16:07:27
114	3305.000	CHIX	16:07:27
168	3305.000	BATE	16:07:10
191	3305.000	CHIX	16:07:10
640	3305.500	LSE	16:07:07
700	3305.500	LSE	16:06:28
654	3306.000	CHIX	16:05:43
291	3306.000	LSE	16:05:33
339	3306.000	LSE	16:05:33
612	3303.500	LSE	16:05:01
644	3305.000	LSE	16:04:15
101	3304.000	LSE	16:03:48
569	3304.000	LSE	16:03:48
592	3305.000	LSE	16:03:46
43	3307.000	CHIX	16:02:42
236	3307.000	CHIX	16:02:42
397	3307.000	CHIX	16:02:42
650	3307.000	LSE	16:02:42
623	3307.500	BATE	16:02:38
635	3308.500	LSE	16:02:17
611	3307.500	LSE	16:01:47
47	3307.000	BATE	16:01:19
121	3307.000	BATE	16:01:19
21	3307.000	BATE	16:01:19
59	3307.000	BATE	16:01:19
550	3308.500	CHIX	16:01:02
129	3308.500	CHIX	16:00:51
38	3309.000	LSE	16:00:44
166	3309.000	LSE	16:00:44
218	3309.000	LSE	16:00:44
210	3309.000	LSE	16:00:44
611	3309.000	LSE	16:00:44
7	3309.000	LSE	16:00:40
631	3309.500	LSE	15:59:45
683	3310.000	LSE	15:59:22
601	3310.500	LSE	15:59:17
392	3310.500	CHIX	15:59:17
101	3310.500	CHIX	15:59:17
207	3310.500	CHIX	15:59:17
250	3311.000	LSE	15:59:13
250	3311.000	LSE	15:59:13
250	3311.000	LSE	15:59:13
250	3311.000	LSE	15:58:57
44	3310.000	LSE	15:58:04
46	3310.000	LSE	15:57:56
181	3310.000	BATE	15:57:05
15	3310.000	BATE	15:57:05
19	3310.000	BATE	15:57:05
229	3310.000	BATE	15:57:05
103	3310.000	BATE	15:57:04
44	3310.000	BATE	15:57:04
622	3310.500	LSE	15:57:02
623	3309.500	LSE	15:56:19
348	3309.500	CHIX	15:56:19
299	3309.500	CHIX	15:56:19
632	3310.500	LSE	15:55:30
618	3311.000	CHIX	15:55:28
310	3311.000	LSE	15:55:28
340	3311.000	LSE	15:55:28
149	3310.000	LSE	15:54:36
425	3310.000	LSE	15:54:36
614	3309.500	LSE	15:53:49
599	3311.000	LSE	15:52:55
38	3311.000	BATE	15:52:55
49	3311.000	BATE	15:52:55
600	3311.000	BATE	15:52:55
647	3311.500	LSE	15:52:45
370	3310.000	CHIX	15:51:58
249	3310.000	CHIX	15:51:58
503	3311.000	LSE	15:51:51
105	3311.000	LSE	15:51:51
28	3309.000	LSE	15:50:46
27	3309.000	LSE	15:50:46
28	3309.000	LSE	15:50:46
120	3309.000	LSE	15:50:46
270	3309.000	LSE	15:50:46
166	3309.000	LSE	15:50:46
53	3309.000	LSE	15:50:46
90	3309.000	LSE	15:50:46
108	3309.000	LSE	15:50:46
76	3309.000	LSE	15:50:46
120	3309.000	LSE	15:50:46
278	3309.000	LSE	15:50:46
627	3306.500	LSE	15:49:38
560	3306.500	CHIX	15:49:38
33	3306.500	CHIX	15:49:38
59	3306.500	CHIX	15:49:38
28	3306.000	CHIX	15:49:17
245	3306.500	LSE	15:49:17
640	3306.500	LSE	15:48:38
624	3305.000	LSE	15:47:34
180	3307.000	BATE	15:47:00
393	3307.000	BATE	15:47:00
470	3307.500	LSE	15:46:59
114	3307.500	LSE	15:46:59
642	3308.000	LSE	15:46:54
709	3307.500	CHIX	15:46:16
566	3307.500	LSE	15:45:42
550	3308.000	LSE	15:45:41
78	3308.000	LSE	15:45:41
49	3308.000	LSE	15:44:25
600	3308.000	LSE	15:44:25
677	3308.000	CHIX	15:44:04
616	3308.000	LSE	15:44:02
70	3310.000	LSE	15:43:07
46	3310.000	LSE	15:43:07
25	3310.000	LSE	15:43:07
62	3310.000	LSE	15:43:07
41	3310.000	LSE	15:43:07
34	3310.000	LSE	15:43:07
250	3310.000	LSE	15:43:07
680	3310.000	LSE	15:43:07
120	3308.000	LSE	15:41:58
507	3308.500	CHIX	15:41:57
499	3308.500	BATE	15:41:57
40	3308.500	BATE	15:41:57
107	3308.500	CHIX	15:41:43
119	3308.500	BATE	15:41:43
141	3308.500	LSE	15:41:43
196	3308.500	LSE	15:41:43
252	3308.500	LSE	15:41:43
28	3309.500	LSE	15:40:38
597	3309.500	LSE	15:40:38
606	3311.000	LSE	15:39:58
667	3312.000	LSE	15:39:37
630	3312.500	CHIX	15:38:36
686	3312.500	LSE	15:38:36
461	3313.500	LSE	15:38:03
82	3313.500	LSE	15:38:03
27	3313.500	LSE	15:38:03
172	3314.000	LSE	15:37:20
280	3314.000	LSE	15:37:20
232	3314.000	LSE	15:37:20
505	3314.000	LSE	15:37:20
82	3314.000	LSE	15:37:20
680	3314.000	BATE	15:37:20
642	3314.000	CHIX	15:37:20
636	3314.500	LSE	15:36:38
628	3314.500	LSE	15:36:27
329	3314.000	LSE	15:36:05
350	3314.000	LSE	15:36:05
643	3311.500	LSE	15:33:51
352	3311.500	CHIX	15:33:51
117	3311.500	CHIX	15:33:48
138	3311.500	CHIX	15:33:46
674	3312.000	LSE	15:33:07
649	3313.000	LSE	15:32:45
478	3314.500	LSE	15:32:02
130	3314.500	LSE	15:32:02
88	3315.000	CHIX	15:31:38
527	3315.000	CHIX	15:31:38
374	3314.500	BATE	15:31:11
67	3314.500	BATE	15:31:11
7	3314.500	BATE	15:31:11
86	3314.500	BATE	15:31:10
76	3314.500	BATE	15:31:10
83	3314.500	BATE	15:31:10
43	3315.000	LSE	15:31:08
120	3315.000	LSE	15:31:08
250	3315.000	LSE	15:31:08
250	3315.000	LSE	15:31:08
579	3315.000	LSE	15:31:08
578	3314.000	LSE	15:30:47
661	3314.000	LSE	15:30:00
626	3312.000	CHIX	15:29:03
587	3313.000	LSE	15:28:58
690	3311.000	LSE	15:28:04
47	3310.000	LSE	15:27:35
381	3310.000	LSE	15:27:35
232	3310.000	LSE	15:27:35
715	3310.000	LSE	15:27:35
593	3310.000	CHIX	15:27:35
92	3310.000	CHIX	15:27:25
690	3310.500	LSE	15:27:22
622	3308.000	BATE	15:26:22
584	3308.000	LSE	15:26:22
56	3308.500	LSE	15:26:08
30	3308.500	LSE	15:26:08
708	3308.500	LSE	15:26:08
599	3308.000	LSE	15:25:18
586	3308.000	LSE	15:24:56
699	3308.000	CHIX	15:24:56
658	3308.000	LSE	15:24:03
293	3308.500	LSE	15:23:04
26	3308.500	LSE	15:23:04
273	3308.500	LSE	15:23:04
122	3309.000	LSE	15:22:32
288	3309.000	LSE	15:22:32
137	3309.000	LSE	15:22:32
29	3309.000	LSE	15:22:32
474	3309.000	LSE	15:21:47
224	3309.000	LSE	15:21:47
272	3309.500	LSE	15:21:36
321	3309.500	LSE	15:21:36
692	3309.500	CHIX	15:21:15
13	3308.000	BATE	15:20:39
8	3308.000	BATE	15:20:39
77	3308.000	BATE	15:20:39
474	3308.000	BATE	15:20:39
701	3309.500	LSE	15:20:31
618	3312.000	LSE	15:19:53
646	3312.500	LSE	15:19:16
563	3313.000	LSE	15:18:49
15	3313.000	CHIX	15:18:49
598	3313.000	CHIX	15:18:49
442	3314.000	LSE	15:17:42
250	3314.000	LSE	15:17:42
548	3315.000	LSE	15:17:03
91	3315.000	LSE	15:17:03
75	3316.500	LSE	15:16:42
516	3316.500	LSE	15:16:42
108	3314.500	LSE	15:16:01
675	3314.500	CHIX	15:16:01
588	3314.500	LSE	15:16:01
293	3317.500	BATE	15:15:02
394	3317.500	BATE	15:15:02
648	3318.000	LSE	15:15:01
599	3320.500	LSE	15:14:21
592	3321.000	CHIX	15:14:17
79	3321.000	CHIX	15:14:17
13	3321.000	CHIX	15:14:17
559	3321.500	LSE	15:14:10
76	3321.500	LSE	15:14:10
632	3318.500	LSE	15:13:03
672	3319.500	LSE	15:12:26
70	3321.000	CHIX	15:11:38
526	3321.000	CHIX	15:11:38
594	3321.500	LSE	15:11:38
89	3322.500	BATE	15:11:04
23	3322.500	BATE	15:11:04
142	3322.500	BATE	15:11:04
387	3322.500	BATE	15:11:04
594	3323.000	LSE	15:11:02
697	3322.500	LSE	15:10:49
185	3323.000	LSE	15:10:42
408	3321.500	LSE	15:10:04
408	3321.500	LSE	15:10:04
98	3321.500	LSE	15:10:04
399	3321.500	CHIX	15:10:04
119	3321.500	CHIX	15:10:04
173	3321.500	CHIX	15:10:04
119	3320.000	LSE	15:09:05
285	3320.000	LSE	15:09:05
257	3320.000	LSE	15:09:05
678	3320.500	LSE	15:08:27
690	3321.000	LSE	15:08:26
101	3318.000	LSE	15:07:35
586	3318.000	LSE	15:07:35
646	3319.500	LSE	15:06:59
615	3319.500	CHIX	15:06:59
647	3319.000	LSE	15:06:23
612	3321.500	LSE	15:05:40
21	3322.500	BATE	15:05:33
523	3322.500	BATE	15:05:33
14	3322.500	BATE	15:05:33
29	3322.500	BATE	15:05:33
57	3322.500	BATE	15:05:33
671	3322.500	LSE	15:05:33
663	3323.500	LSE	15:05:05
577	3323.500	LSE	15:05:05
668	3323.500	CHIX	15:05:05
34	3323.500	CHIX	15:05:04
614	3321.000	LSE	15:03:38
644	3322.500	LSE	15:03:33
394	3322.500	CHIX	15:03:33
213	3322.500	CHIX	15:03:20
18	3322.500	CHIX	15:03:20
601	3321.000	LSE	15:02:58
573	3316.500	LSE	15:01:41
598	3317.000	LSE	15:01:36
712	3317.000	BATE	15:01:36
120	3317.500	LSE	15:01:21
119	3317.500	LSE	15:01:21
158	3317.500	LSE	15:01:21
126	3317.500	LSE	15:01:21
178	3317.500	LSE	15:01:21
389	3317.500	LSE	15:01:21
631	3317.500	CHIX	15:01:21
210	3318.000	LSE	15:01:21
367	3318.000	LSE	15:01:21
73	3317.500	LSE	15:01:21
103	3317.500	LSE	15:01:21
119	3317.500	LSE	15:01:21
176	3317.500	LSE	15:01:21
119	3317.500	LSE	15:01:21
159	3317.500	LSE	15:01:21
446	3317.000	CHIX	15:00:36
146	3317.000	CHIX	15:00:36
6	3315.500	BATE	15:00:05
564	3315.500	BATE	15:00:05
108	3315.500	LSE	15:00:05
510	3315.500	LSE	15:00:05
644	3311.500	LSE	14:58:13
543	3311.500	CHIX	14:58:13
65	3311.500	CHIX	14:58:00
637	3312.000	LSE	14:57:55
112	3309.500	LSE	14:56:29
302	3309.500	LSE	14:56:29
144	3309.500	LSE	14:56:29
112	3309.500	LSE	14:56:29
13	3311.500	BATE	14:55:42
49	3311.500	LSE	14:55:42
600	3311.500	BATE	14:55:42
621	3311.500	LSE	14:55:42
627	3312.500	LSE	14:55:40
546	3312.500	CHIX	14:55:40
57	3312.500	CHIX	14:55:40
342	3313.000	LSE	14:55:39
353	3313.000	LSE	14:55:39
615	3311.000	LSE	14:54:24
281	3314.500	LSE	14:53:37
380	3314.500	LSE	14:53:37
581	3316.000	CHIX	14:53:01
682	3316.500	LSE	14:53:01
164	3316.000	LSE	14:52:25
785	3316.500	LSE	14:52:21
680	3317.000	LSE	14:52:21
176	3317.000	LSE	14:52:21
285	3317.000	LSE	14:52:21
119	3317.000	LSE	14:52:21
694	3317.500	CHIX	14:52:13
160	3310.000	LSE	14:50:30
441	3310.000	LSE	14:50:30
609	3314.000	LSE	14:49:57
344	3314.500	BATE	14:49:34
76	3314.500	BATE	14:49:34
194	3314.500	BATE	14:49:34
5	3314.500	BATE	14:49:34
24	3314.500	BATE	14:49:34
76	3314.500	BATE	14:49:26
600	3314.500	BATE	14:49:26
250	3314.500	LSE	14:49:25
320	3314.500	LSE	14:49:25
219	3315.000	CHIX	14:49:23
101	3315.000	CHIX	14:49:21
106	3315.000	CHIX	14:49:20
46	3315.000	LSE	14:49:20
332	3315.000	LSE	14:49:20
243	3315.000	LSE	14:49:20
266	3315.000	CHIX	14:49:20
505	3315.000	LSE	14:49:11
71	3315.000	LSE	14:49:11
529	3315.000	CHIX	14:49:11
113	3315.000	CHIX	14:49:11
619	3315.000	LSE	14:48:53
440	3314.500	LSE	14:48:36
541	3314.500	LSE	14:48:36
241	3315.500	LSE	14:48:30
416	3315.500	LSE	14:48:30
47	3310.500	BATE	14:46:43
34	3310.500	BATE	14:46:43
500	3310.500	BATE	14:46:43
24	3312.000	LSE	14:46:29
613	3312.000	LSE	14:46:29
515	3312.000	CHIX	14:46:29
72	3312.000	CHIX	14:46:29
94	3311.500	LSE	14:45:49
303	3311.500	LSE	14:45:49
210	3311.500	LSE	14:45:49
782	3311.500	LSE	14:45:49
196	3312.000	CHIX	14:45:44
28	3312.000	CHIX	14:45:44
15	3312.000	CHIX	14:45:44
402	3312.000	CHIX	14:45:44
529	3312.500	LSE	14:45:44
82	3312.500	LSE	14:45:44
654	3312.500	LSE	14:45:44
690	3308.000	LSE	14:44:09
22	3308.500	LSE	14:43:39
203	3308.500	LSE	14:43:39
468	3308.500	LSE	14:43:39
512	3308.500	LSE	14:43:23
98	3308.500	LSE	14:43:23
88	3308.500	CHIX	14:43:23
597	3308.500	CHIX	14:43:23
398	3307.000	LSE	14:42:05
176	3307.000	LSE	14:42:05
48	3307.000	LSE	14:42:05
26	3307.000	LSE	14:42:05
124	3309.000	LSE	14:41:46
487	3309.000	LSE	14:41:46
76	3310.000	LSE	14:41:40
563	3310.000	LSE	14:41:40
616	3310.000	CHIX	14:41:00
653	3310.000	LSE	14:41:00
543	3311.500	LSE	14:40:49
148	3311.500	LSE	14:40:49
648	3309.500	BATE	14:40:23
644	3310.000	LSE	14:40:23
514	3310.500	LSE	14:40:20
90	3310.500	LSE	14:40:18
100	3311.500	LSE	14:40:11
600	3311.500	CHIX	14:40:11
105	3311.500	CHIX	14:40:11
495	3311.500	LSE	14:40:11
681	3308.000	LSE	14:38:49
176	3308.500	LSE	14:38:48
176	3308.500	LSE	14:38:48
393	3308.500	CHIX	14:38:46
36	3308.500	CHIX	14:38:46
26	3308.500	CHIX	14:38:46
332	3308.500	LSE	14:38:46
12	3308.500	LSE	14:38:46
177	3308.500	LSE	14:38:46
141	3308.500	CHIX	14:38:46
152	3308.500	LSE	14:38:46
43	3308.500	CHIX	14:38:46
53	3308.500	CHIX	14:38:46
193	3309.000	LSE	14:38:45
250	3309.000	LSE	14:38:45
149	3309.000	LSE	14:38:45
413	3309.000	LSE	14:38:45
462	3303.500	LSE	14:37:20
167	3303.500	LSE	14:37:20
171	3304.000	LSE	14:37:14
268	3304.000	LSE	14:37:14
201	3304.000	LSE	14:37:11
600	3304.500	LSE	14:37:08
351	3304.500	BATE	14:37:00
131	3304.500	BATE	14:37:00
50	3304.500	BATE	14:37:00
150	3304.500	BATE	14:37:00
13	3304.500	BATE	14:37:00
224	3306.000	LSE	14:37:00
397	3306.000	LSE	14:37:00
244	3306.000	LSE	14:37:00
356	3306.000	LSE	14:37:00
162	3305.500	CHIX	14:37:00
150	3305.500	CHIX	14:37:00
150	3305.500	CHIX	14:37:00
158	3305.500	CHIX	14:37:00
575	3303.500	CHIX	14:35:34
63	3302.000	LSE	14:34:54
587	3302.000	LSE	14:34:54
248	3302.500	LSE	14:34:54
86	3302.500	LSE	14:34:54
150	3302.500	LSE	14:34:54
146	3302.500	LSE	14:34:54
408	3303.000	LSE	14:34:42
112	3303.000	LSE	14:34:42
104	3303.000	LSE	14:34:42
92	3303.000	LSE	14:34:24
16	3303.000	LSE	14:34:24
740	3303.000	LSE	14:34:24
108	3303.000	LSE	14:34:24
150	3304.000	BATE	14:34:20
722	3304.500	LSE	14:34:20
163	3304.000	BATE	14:34:20
150	3304.000	BATE	14:34:20
111	3304.000	BATE	14:34:20
45	3304.000	BATE	14:34:08
79	3304.000	BATE	14:34:08
521	3304.500	LSE	14:34:07
152	3304.500	LSE	14:34:07
678	3304.500	CHIX	14:34:07
11	3304.500	LSE	14:34:07
250	3305.000	LSE	14:34:04
700	3301.000	LSE	14:33:20
187	3301.000	CHIX	14:33:20
161	3301.000	CHIX	14:33:20
300	3301.000	CHIX	14:33:20
675	3300.500	LSE	14:32:58
442	3298.500	BATE	14:31:56
691	3298.500	LSE	14:31:56
167	3298.500	BATE	14:31:56
591	3299.000	CHIX	14:31:56
70	3299.000	CHIX	14:31:56
700	3299.000	LSE	14:31:56
302	3299.500	LSE	14:31:56
150	3299.500	LSE	14:31:56
163	3299.500	LSE	14:31:56
183	3297.000	LSE	14:31:31
639	3297.000	LSE	14:31:31
232	3296.500	CHIX	14:30:53
210	3296.500	CHIX	14:30:53
399	3296.500	LSE	14:30:53
290	3296.500	LSE	14:30:53
232	3296.500	CHIX	14:30:53
666	3298.500	LSE	14:30:38
563	3299.000	LSE	14:30:38
686	3299.500	LSE	14:30:32
192	3300.000	LSE	14:30:32
390	3300.000	LSE	14:30:32
27	3297.500	CHIX	14:30:02
553	3297.500	LSE	14:30:02
101	3298.000	BATE	14:30:02
694	3298.000	LSE	14:30:02
626	3298.000	CHIX	14:30:02
248	3298.000	BATE	14:30:02
248	3298.000	BATE	14:30:02
151	3298.500	LSE	14:30:02
499	3298.500	LSE	14:30:02
584	3297.500	LSE	14:29:27
75	3297.500	CHIX	14:29:27
332	3297.500	CHIX	14:29:27
188	3297.500	CHIX	14:29:04
358	3297.500	LSE	14:28:23
233	3297.500	LSE	14:28:23
10	3297.000	LSE	14:27:40
554	3297.000	LSE	14:27:40
596	3297.500	CHIX	14:27:40
575	3297.500	LSE	14:27:40
208	3297.000	LSE	14:26:06
198	3297.000	LSE	14:26:06
206	3297.000	LSE	14:26:06
615	3297.000	LSE	14:26:06
16	3297.000	LSE	14:25:58
624	3296.500	BATE	14:25:06
198	3297.000	LSE	14:24:03
63	3297.000	LSE	14:24:03
143	3297.000	LSE	14:24:03
243	3297.000	LSE	14:24:03
621	3297.000	CHIX	14:24:03
639	3298.000	LSE	14:22:58
565	3299.000	LSE	14:21:54
539	3300.500	LSE	14:20:55
118	3300.500	LSE	14:20:52
61	3301.000	LSE	14:20:11
137	3301.000	LSE	14:20:11
413	3301.000	LSE	14:20:11
494	3301.000	CHIX	14:20:11
181	3301.000	CHIX	14:18:50
158	3301.000	LSE	14:18:48
508	3301.000	LSE	14:18:48
639	3301.000	LSE	14:17:28
605	3301.000	LSE	14:17:01
52	3301.000	BATE	14:17:01
600	3301.000	BATE	14:17:01
455	3300.500	LSE	14:14:14
139	3300.500	LSE	14:14:14
658	3301.500	LSE	14:13:56
678	3302.000	CHIX	14:13:36
628	3302.000	LSE	14:13:36
59	3301.000	LSE	14:12:32
510	3302.500	LSE	14:10:39
70	3302.500	LSE	14:10:39
380	3304.000	LSE	14:09:49
183	3304.000	LSE	14:09:49
107	3303.500	LSE	14:09:19
40	3304.000	CHIX	14:08:35
32	3304.000	CHIX	14:08:25
644	3304.000	LSE	14:08:03
600	3304.000	CHIX	14:08:03
508	3306.000	LSE	14:06:32
140	3306.000	LSE	14:06:32
484	3307.000	LSE	14:05:37
120	3307.000	LSE	14:05:37
647	3308.000	BATE	14:04:44
7	3308.000	BATE	14:04:44
7	3308.000	BATE	14:04:44
600	3309.000	LSE	14:04:31
646	3310.500	LSE	14:03:16
57	3311.000	CHIX	14:02:03
600	3311.000	CHIX	14:02:03
609	3313.500	LSE	14:01:49
636	3313.500	BATE	14:01:49
573	3313.500	LSE	14:01:49
478	3313.500	CHIX	14:01:49
136	3313.500	CHIX	14:00:58
6	3313.500	CHIX	14:00:58
845	3313.000	LSE	13:59:49
406	3313.000	LSE	13:59:49
600	3313.000	LSE	13:59:49
433	3307.000	LSE	13:53:31
148	3307.000	LSE	13:53:31
599	3308.000	LSE	13:53:09
116	3308.000	CHIX	13:53:09
475	3308.000	CHIX	13:53:09
589	3309.500	LSE	13:51:37
599	3309.500	LSE	13:51:12
164	3309.500	CHIX	13:51:12
487	3309.500	CHIX	13:51:12
55	3309.500	CHIX	13:51:12
635	3307.000	LSE	13:45:51
571	3307.500	BATE	13:45:11
640	3308.500	LSE	13:44:41
687	3308.500	LSE	13:42:29
153	3310.000	LSE	13:42:05
412	3310.000	LSE	13:42:05
464	3314.000	CHIX	13:41:36
188	3314.000	CHIX	13:41:36
15	3314.500	LSE	13:41:36
387	3314.500	LSE	13:41:36
258	3314.500	LSE	13:41:35
9	3314.000	LSE	13:41:00
597	3314.000	LSE	13:41:00
675	3313.500	LSE	13:38:09
8	3313.500	LSE	13:38:06
489	3314.500	CHIX	13:37:14
664	3314.500	LSE	13:37:14
114	3314.500	CHIX	13:37:14
274	3314.500	LSE	13:35:39
200	3314.500	LSE	13:35:39
198	3314.500	LSE	13:35:39
641	3314.500	LSE	13:35:39
640	3314.500	BATE	13:35:39
380	3314.000	LSE	13:33:30
197	3314.000	LSE	13:33:30
573	3314.000	CHIX	13:33:30
132	3313.000	LSE	13:31:51
561	3313.000	LSE	13:31:51
38	3314.000	LSE	13:31:02
314	3314.000	LSE	13:31:02
300	3314.000	LSE	13:31:02
36	3313.500	LSE	13:29:59
566	3314.000	LSE	13:29:20
690	3314.500	CHIX	13:28:45
453	3314.500	LSE	13:28:45
192	3314.500	LSE	13:28:45
210	3313.500	LSE	13:25:42
373	3313.500	LSE	13:25:42
12	3314.000	BATE	13:25:35
595	3314.000	BATE	13:25:35
12	3314.000	BATE	13:25:35
14	3314.000	BATE	13:25:35
610	3313.000	LSE	13:23:05
645	3314.000	LSE	13:22:34
99	3314.000	CHIX	13:22:34
91	3314.000	CHIX	13:22:34
403	3314.000	CHIX	13:22:34
36	3311.000	LSE	13:19:32
271	3311.500	LSE	13:18:56
340	3311.500	LSE	13:18:56
428	3312.000	LSE	13:16:18
191	3312.000	LSE	13:16:18
572	3312.000	CHIX	13:16:18
675	3313.500	LSE	13:13:11
661	3313.000	LSE	13:10:43
580	3311.000	LSE	13:09:16
58	3311.500	LSE	13:08:49
530	3311.500	LSE	13:08:49
70	3311.500	CHIX	13:08:49
504	3311.500	CHIX	13:08:49
656	3311.500	LSE	13:06:53
244	3312.000	LSE	13:06:53
596	3312.000	BATE	13:06:53
454	3312.000	LSE	13:06:53
106	3312.000	BATE	13:06:53
20	3313.500	LSE	13:04:04
600	3313.500	LSE	13:04:04
686	3313.000	LSE	13:01:31
12	3313.000	LSE	13:01:31
77	3313.500	LSE	13:01:31
92	3313.500	LSE	13:01:31
408	3313.500	LSE	13:01:31
632	3314.000	LSE	13:00:39
623	3314.000	CHIX	13:00:39
138	3311.500	LSE	12:58:12
439	3311.500	LSE	12:58:12
624	3310.500	LSE	12:56:14
627	3311.500	LSE	12:56:14
502	3314.000	BATE	12:53:13
8	3314.000	BATE	12:53:13
1	3314.000	CHIX	12:53:13
104	3314.000	BATE	12:53:13
7	3314.000	CHIX	12:53:07
20	3314.000	CHIX	12:53:07
37	3314.000	CHIX	12:53:07
333	3314.000	LSE	12:53:07
7	3314.000	CHIX	12:53:04
23	3314.000	CHIX	12:53:04
34	3314.000	CHIX	12:53:04
301	3314.000	LSE	12:53:04
3	3314.000	CHIX	12:53:02
22	3314.000	CHIX	12:53:02
3	3314.000	CHIX	12:52:54
23	3314.000	CHIX	12:52:54
3	3314.000	CHIX	12:52:48
23	3314.000	CHIX	12:52:48
10	3314.000	CHIX	12:52:48
3	3314.000	CHIX	12:52:48
18	3314.000	CHIX	12:52:48
61	3314.000	CHIX	12:52:48
569	3314.500	LSE	12:52:48
17	3314.500	LSE	12:52:48
7	3314.000	CHIX	12:52:33
30	3314.000	CHIX	12:52:33
27	3314.000	CHIX	12:52:33
65	3314.000	LSE	12:52:33
21	3314.000	CHIX	12:52:30
81	3314.000	CHIX	12:52:30
65	3314.000	CHIX	12:52:30
16	3314.000	CHIX	12:52:21
110	3314.000	CHIX	12:52:21
28	3314.000	CHIX	12:52:21
300	3314.500	LSE	12:52:05
267	3314.500	LSE	12:52:05
649	3314.500	LSE	12:50:33
353	3315.000	LSE	12:50:14
229	3315.000	LSE	12:50:14
862	3315.250	LSE	12:50:14
211	3315.500	LSE	12:50:14
467	3315.500	LSE	12:50:14
601	3314.000	LSE	12:49:00
62	3314.000	LSE	12:48:50
11	3314.000	LSE	12:48:50
595	3314.500	LSE	12:48:50
78	3314.500	LSE	12:48:50
70	3314.500	LSE	12:48:50
198	3315.000	LSE	12:47:08
177	3315.000	LSE	12:47:08
199	3315.000	LSE	12:47:08
556	3314.500	LSE	12:46:46
83	3314.500	LSE	12:46:46
433	3314.000	LSE	12:46:15
665	3314.000	CHIX	12:46:15
614	3314.000	LSE	12:46:15
53	3313.500	LSE	12:42:04
12	3313.500	LSE	12:42:04
540	3313.500	LSE	12:42:04
244	3314.000	BATE	12:41:34
268	3314.000	LSE	12:41:34
16	3314.000	BATE	12:41:34
282	3314.000	LSE	12:41:34
33	3314.000	BATE	12:41:34
281	3314.000	BATE	12:41:34
26	3314.000	LSE	12:41:34
595	3312.000	CHIX	12:38:42
36	3312.000	CHIX	12:38:42
655	3312.000	LSE	12:38:00
18	3313.000	LSE	12:37:14
624	3313.000	LSE	12:37:14
190	3313.500	LSE	12:34:17
469	3313.500	LSE	12:34:17
15	3312.000	LSE	12:31:56
164	3312.000	LSE	12:31:56
250	3311.500	LSE	12:31:56
164	3311.500	LSE	12:31:56
158	3311.500	LSE	12:31:56
706	3311.500	CHIX	12:31:56
691	3311.500	LSE	12:31:56
704	3311.500	LSE	12:31:56
120	3311.000	LSE	12:30:24
210	3311.000	LSE	12:30:24
100	3307.500	LSE	12:29:25
209	3308.000	LSE	12:27:56
158	3308.000	LSE	12:27:56
200	3308.000	LSE	12:27:56
566	3308.500	LSE	12:27:06
37	3308.500	LSE	12:27:06
5	3309.000	LSE	12:24:29
598	3309.000	LSE	12:24:29
7	3309.000	LSE	12:24:29
435	3310.000	BATE	12:24:29
24	3310.000	CHIX	12:24:29
37	3310.000	BATE	12:24:29
23	3310.000	BATE	12:24:29
217	3310.000	CHIX	12:24:29
17	3310.000	BATE	12:24:29
391	3310.000	CHIX	12:24:29
161	3310.000	BATE	12:24:29
662	3310.500	LSE	12:24:29
591	3307.000	LSE	12:19:30
251	3306.500	LSE	12:17:00
417	3306.500	LSE	12:17:00
286	3308.500	LSE	12:16:08
292	3308.500	LSE	12:16:08
39	3308.500	LSE	12:15:39
636	3308.500	CHIX	12:15:18
646	3308.500	LSE	12:12:53
588	3308.500	LSE	12:09:54
86	3308.500	LSE	12:09:54
4	3308.500	LSE	12:09:54
483	3309.500	CHIX	12:07:23
2	3309.500	CHIX	12:07:14
17	3309.500	CHIX	12:07:14
152	3309.500	CHIX	12:07:14
2	3309.500	CHIX	12:06:42
14	3309.500	CHIX	12:06:42
573	3312.500	LSE	12:05:35
2	3312.500	LSE	12:05:35
702	3312.500	BATE	12:05:35
570	3312.500	CHIX	12:02:03
613	3312.500	LSE	12:02:03
597	3314.500	LSE	11:59:36
552	3313.500	CHIX	11:56:28
80	3313.500	CHIX	11:56:28
8	3313.500	CHIX	11:56:27
1	3313.500	CHIX	11:56:27
32	3313.500	CHIX	11:56:27
33	3313.500	CHIX	11:56:27
289	3314.000	LSE	11:56:27
303	3314.000	LSE	11:56:27
56	3314.000	BATE	11:55:01
600	3314.000	BATE	11:55:01
635	3314.500	LSE	11:54:49
676	3314.500	LSE	11:54:18
241	3311.000	LSE	11:49:50
345	3311.000	LSE	11:49:50
310	3311.500	CHIX	11:49:40
355	3311.500	CHIX	11:49:40
380	3310.000	LSE	11:47:20
290	3310.000	LSE	11:47:20
63	3308.500	LSE	11:44:07
483	3308.500	LSE	11:44:07
57	3308.500	LSE	11:44:07
63	3308.500	LSE	11:44:07
593	3306.000	LSE	11:42:09
631	3305.500	CHIX	11:39:49
19	3305.500	CHIX	11:39:17
46	3305.500	CHIX	11:39:17
702	3306.000	LSE	11:39:17
143	3306.500	LSE	11:39:04
130	3306.500	LSE	11:39:04
250	3306.500	LSE	11:39:04
158	3306.500	LSE	11:39:04
26	3305.000	LSE	11:38:09
13	3305.000	LSE	11:38:09
27	3305.000	LSE	11:38:09
182	3305.000	LSE	11:38:09
343	3306.000	LSE	11:37:48
613	3305.500	BATE	11:37:48
25	3306.000	LSE	11:37:41
2	3306.000	LSE	11:37:05
18	3306.000	LSE	11:37:05
139	3306.000	LSE	11:37:05
18	3306.000	LSE	11:37:05
8	3306.000	LSE	11:36:25
66	3306.000	LSE	11:36:25
627	3309.000	LSE	11:32:13
468	3309.000	CHIX	11:32:13
23	3309.000	CHIX	11:32:01
28	3309.000	CHIX	11:32:01
74	3309.000	CHIX	11:32:01
529	3308.000	LSE	11:30:01
86	3308.000	LSE	11:30:01
606	3311.000	LSE	11:24:54
77	3311.000	LSE	11:24:54
81	3311.500	CHIX	11:24:14
61	3311.500	CHIX	11:24:14
209	3311.500	CHIX	11:24:14
119	3311.500	CHIX	11:24:14
27	3311.500	CHIX	11:24:14
214	3311.500	CHIX	11:24:14
200	3311.500	BATE	11:23:00
300	3311.500	BATE	11:23:00
146	3311.500	BATE	11:23:00
652	3312.000	LSE	11:23:00
9	3312.000	LSE	11:23:00
569	3310.000	LSE	11:21:12
500	3310.000	CHIX	11:21:12
8	3310.000	CHIX	11:21:04
17	3310.000	CHIX	11:21:04
7	3310.000	CHIX	11:21:04
62	3310.000	CHIX	11:21:04
564	3311.000	LSE	11:13:20
603	3313.500	CHIX	11:12:40
426	3313.000	LSE	11:10:59
202	3313.000	LSE	11:10:59
608	3313.500	BATE	11:10:59
580	3314.500	LSE	11:10:19
679	3314.500	LSE	11:07:57
515	3314.500	CHIX	11:06:04
148	3314.500	CHIX	11:06:04
11	3314.500	CHIX	11:06:04
12	3314.500	CHIX	11:06:04
601	3315.000	LSE	11:06:04
208	3315.000	LSE	11:06:04
158	3315.000	LSE	11:06:04
230	3315.000	LSE	11:06:04
135	3315.000	LSE	11:06:04
281	3312.000	LSE	11:03:10
163	3312.000	LSE	11:03:10
26	3312.000	LSE	11:03:09
32	3312.000	LSE	11:03:09
188	3312.000	LSE	11:03:09
8	3312.000	LSE	11:03:09
341	3314.500	CHIX	11:00:01
38	3314.500	CHIX	11:00:01
138	3314.500	LSE	11:00:01
519	3314.500	LSE	11:00:01
25	3314.500	LSE	10:59:59
11	3314.500	CHIX	10:59:45
28	3314.500	CHIX	10:59:45
68	3314.500	CHIX	10:59:45
638	3315.000	LSE	10:59:45
156	3314.500	CHIX	10:59:31
430	3315.000	LSE	10:59:31
373	3315.000	LSE	10:59:31
7	3314.500	CHIX	10:59:18
14	3314.500	CHIX	10:59:18
660	3315.000	LSE	10:57:19
459	3314.000	BATE	10:56:04
26	3314.000	BATE	10:56:04
25	3314.000	BATE	10:56:03
25	3314.000	BATE	10:56:03
26	3314.000	BATE	10:56:03
9	3314.000	BATE	10:55:59
77	3314.000	BATE	10:55:59
227	3314.500	LSE	10:55:59
28	3314.500	LSE	10:55:59
432	3314.500	LSE	10:55:59
585	3314.500	LSE	10:54:00
225	3313.500	LSE	10:52:47
305	3313.500	LSE	10:52:47
36	3313.500	LSE	10:52:47
162	3314.500	LSE	10:52:47
533	3314.500	LSE	10:52:47
465	3314.500	CHIX	10:52:47
2	3314.500	CHIX	10:52:43
45	3314.500	CHIX	10:52:43
3	3314.500	CHIX	10:52:43
13	3314.500	CHIX	10:52:43
121	3314.500	CHIX	10:52:43
599	3318.500	LSE	10:45:42
626	3319.000	LSE	10:44:53
578	3321.000	CHIX	10:44:05
57	3321.000	CHIX	10:44:05
19	3321.000	CHIX	10:44:05
20	3321.000	CHIX	10:44:05
80	3320.000	BATE	10:40:19
596	3320.000	BATE	10:40:19
71	3323.500	LSE	10:38:26
617	3323.500	LSE	10:38:26
676	3325.000	LSE	10:38:11
257	3322.500	CHIX	10:37:02
11	3322.500	CHIX	10:36:47
40	3322.500	CHIX	10:36:47
25	3322.500	CHIX	10:36:23
98	3322.500	CHIX	10:36:16
68	3322.500	CHIX	10:36:16
11	3322.500	CHIX	10:36:15
17	3322.500	CHIX	10:36:15
75	3322.500	CHIX	10:36:15
670	3323.500	LSE	10:36:15
13	3321.000	CHIX	10:33:56
73	3321.000	CHIX	10:33:55
38	3321.000	CHIX	10:33:55
654	3321.500	LSE	10:33:55
4	3320.000	CHIX	10:33:09
31	3320.000	CHIX	10:33:09
11	3319.500	CHIX	10:31:30
28	3319.500	CHIX	10:31:30
15	3319.500	CHIX	10:31:27
4	3319.500	CHIX	10:31:01
3	3319.500	CHIX	10:31:01
17	3319.500	CHIX	10:31:01
676	3320.500	LSE	10:30:16
595	3321.000	LSE	10:28:45
676	3322.500	LSE	10:27:06
666	3324.500	LSE	10:26:19
592	3323.500	LSE	10:25:32
25	3323.500	LSE	10:25:32
419	3323.500	BATE	10:25:32
23	3323.500	BATE	10:23:58
52	3323.500	BATE	10:23:58
78	3323.500	BATE	10:23:58
129	3324.000	CHIX	10:23:58
242	3324.000	CHIX	10:23:58
700	3324.000	LSE	10:23:58
4	3324.000	CHIX	10:23:54
12	3324.000	CHIX	10:23:54
183	3324.000	CHIX	10:23:54
33	3324.000	CHIX	10:23:54
36	3324.500	LSE	10:23:54
470	3324.500	LSE	10:23:54
25	3324.500	LSE	10:23:45
41	3324.500	LSE	10:23:44
40	3324.500	LSE	10:23:44
673	3323.500	LSE	10:23:26
605	3324.000	LSE	10:23:21
564	3324.000	LSE	10:23:15
25	3323.000	LSE	10:22:50
25	3323.000	LSE	10:22:50
516	3324.000	LSE	10:22:47
49	3324.000	LSE	10:22:47
257	3324.000	LSE	10:22:47
5	3324.000	LSE	10:22:47
37	3324.000	LSE	10:22:47
301	3324.000	LSE	10:22:47
26	3324.000	LSE	10:22:47
4	3324.000	LSE	10:22:37
22	3324.000	LSE	10:22:37
590	3317.000	LSE	10:19:17
27	3316.500	LSE	10:17:34
593	3317.500	CHIX	10:17:29
28	3317.500	CHIX	10:17:29
562	3317.000	LSE	10:16:54
650	3320.500	LSE	10:14:59
162	3320.500	LSE	10:14:42
379	3320.500	LSE	10:14:42
119	3320.500	LSE	10:14:42
485	3322.000	LSE	10:13:55
96	3322.000	LSE	10:13:55
482	3323.000	BATE	10:13:55
134	3323.000	BATE	10:13:55
49	3323.000	BATE	10:13:55
33	3323.000	BATE	10:13:55
423	3323.000	CHIX	10:13:55
2	3323.000	CHIX	10:13:42
10	3323.000	CHIX	10:13:42
188	3323.000	CHIX	10:13:16
3	3323.000	CHIX	10:13:02
20	3323.000	CHIX	10:13:02
20	3323.000	CHIX	10:13:02
628	3323.500	LSE	10:13:02
350	3323.500	LSE	10:13:02
343	3323.500	LSE	10:13:02
694	3322.000	LSE	10:11:16
919	3322.500	LSE	10:10:44
698	3319.500	LSE	10:08:54
604	3317.000	LSE	10:05:28
622	3317.000	CHIX	10:05:28
352	3318.000	LSE	10:04:00
102	3318.000	LSE	10:04:00
57	3318.000	LSE	10:04:00
13	3318.000	LSE	10:04:00
157	3318.000	LSE	10:04:00
9	3318.000	LSE	10:04:00
666	3318.500	LSE	10:03:59
602	3317.500	LSE	10:00:25
596	3318.000	LSE	09:59:54
369	3318.000	BATE	09:59:54
50	3318.000	BATE	09:59:54
27	3318.000	BATE	09:59:54
137	3318.000	BATE	09:59:54
94	3318.000	BATE	09:59:54
10	3318.000	BATE	09:59:54
369	3318.500	LSE	09:59:40
240	3318.500	LSE	09:59:40
278	3318.500	CHIX	09:59:40
82	3318.500	CHIX	09:59:40
185	3318.500	CHIX	09:59:40
15	3318.500	CHIX	09:59:18
99	3318.500	CHIX	09:59:18
1	3318.500	CHIX	09:59:18
619	3316.000	LSE	09:57:36
412	3317.500	LSE	09:54:25
185	3317.500	LSE	09:54:25
48	3317.500	LSE	09:54:17
42	3318.500	LSE	09:54:17
421	3318.000	LSE	09:54:17
230	3318.000	LSE	09:54:17
433	3317.000	LSE	09:53:01
219	3317.000	LSE	09:53:01
164	3317.500	LSE	09:52:47
398	3317.500	LSE	09:52:47
377	3318.500	LSE	09:51:43
200	3318.500	LSE	09:51:43
691	3318.500	CHIX	09:51:43
76	3317.500	LSE	09:50:01
29	3317.500	LSE	09:49:46
123	3317.500	LSE	09:49:46
584	3317.000	LSE	09:48:27
21	3317.000	LSE	09:48:20
21	3317.500	LSE	09:47:08
524	3317.500	LSE	09:47:08
148	3317.500	LSE	09:47:06
80	3318.000	BATE	09:46:31
600	3318.000	BATE	09:46:31
614	3320.000	LSE	09:46:10
576	3321.000	LSE	09:45:36
204	3318.000	CHIX	09:44:17
2	3318.000	CHIX	09:44:13
18	3318.000	CHIX	09:44:13
161	3318.000	CHIX	09:44:13
3	3318.000	CHIX	09:44:13
20	3318.000	CHIX	09:44:13
8	3318.000	CHIX	09:44:13
12	3318.000	CHIX	09:44:13
153	3318.000	CHIX	09:44:13
497	3319.500	LSE	09:43:43
154	3319.500	LSE	09:43:43
403	3319.500	LSE	09:43:43
221	3319.500	LSE	09:43:43
140	3317.500	LSE	09:40:59
513	3317.500	LSE	09:40:59
226	3317.500	LSE	09:37:42
133	3317.500	LSE	09:37:42
25	3317.500	LSE	09:37:42
26	3317.500	LSE	09:37:42
161	3317.500	LSE	09:37:35
580	3318.500	LSE	09:37:00
647	3318.500	CHIX	09:37:00
45	3314.500	BATE	09:34:08
7	3314.500	BATE	09:34:07
34	3314.500	BATE	09:34:07
24	3314.500	BATE	09:34:07
34	3314.500	BATE	09:34:07
269	3314.500	BATE	09:34:07
211	3314.500	BATE	09:34:07
38	3315.000	LSE	09:34:06
503	3315.000	LSE	09:34:06
26	3315.000	LSE	09:34:01
25	3315.000	LSE	09:34:01
619	3314.500	LSE	09:32:54
63	3314.500	LSE	09:32:54
651	3314.000	CHIX	09:31:22
11	3314.000	CHIX	09:31:19
72	3314.500	LSE	09:31:19
128	3314.500	LSE	09:31:19
459	3314.500	LSE	09:31:19
130	3312.500	LSE	09:29:14
250	3312.500	LSE	09:29:14
267	3312.500	LSE	09:29:13
22	3313.500	LSE	09:28:33
666	3313.500	LSE	09:28:33
62	3315.500	LSE	09:26:11
556	3315.500	LSE	09:26:11
4	3315.500	LSE	09:25:31
28	3315.500	LSE	09:25:31
419	3316.500	LSE	09:24:26
16	3316.500	LSE	09:24:22
118	3316.500	LSE	09:24:22
23	3316.500	LSE	09:24:22
682	3317.000	CHIX	09:24:22
173	3316.500	LSE	09:23:20
4	3316.500	LSE	09:23:14
30	3316.500	LSE	09:23:14
266	3316.500	LSE	09:23:14
7	3316.500	LSE	09:23:12
2	3316.500	LSE	09:23:12
57	3316.500	LSE	09:23:12
4	3316.500	LSE	09:23:12
9	3316.500	LSE	09:23:12
36	3316.500	LSE	09:23:12
38	3316.500	LSE	09:23:12
156	3317.500	BATE	09:22:37
158	3317.500	BATE	09:22:37
3	3317.500	BATE	09:22:37
3	3317.500	BATE	09:22:37
6	3317.500	BATE	09:22:37
21	3317.500	BATE	09:22:37
26	3317.500	BATE	09:22:37
47	3317.500	BATE	09:22:37
71	3317.500	BATE	09:22:37
29	3317.500	BATE	09:22:37
57	3317.500	BATE	09:22:37
21	3317.500	BATE	09:22:37
8	3317.500	BATE	09:22:37
14	3317.500	BATE	09:22:37
24	3317.500	BATE	09:22:37
19	3317.500	BATE	09:22:37
117	3318.000	LSE	09:22:37
346	3318.000	LSE	09:22:37
183	3318.000	LSE	09:22:37
12	3317.500	LSE	09:22:03
652	3319.500	LSE	09:19:48
26	3319.500	LSE	09:19:44
514	3320.000	LSE	09:19:37
169	3320.000	LSE	09:19:37
696	3319.500	LSE	09:18:50
586	3319.500	CHIX	09:18:50
312	3319.500	LSE	09:17:10
298	3319.500	LSE	09:17:10
371	3321.000	LSE	09:15:54
250	3321.000	LSE	09:15:54
573	3319.000	LSE	09:14:18
104	3318.500	LSE	09:13:39
2	3318.500	LSE	09:13:39
56	3318.500	LSE	09:13:39
44	3318.500	LSE	09:13:39
44	3319.500	BATE	09:13:39
500	3319.500	BATE	09:13:39
121	3320.000	LSE	09:13:39
148	3319.500	BATE	09:13:39
104	3320.000	CHIX	09:13:39
83	3320.000	CHIX	09:13:39
53	3320.000	CHIX	09:13:39
285	3320.000	CHIX	09:13:39
506	3320.000	LSE	09:13:39
77	3320.000	CHIX	09:13:33
2	3320.000	CHIX	09:13:31
583	3317.500	LSE	09:11:22
3	3317.500	LSE	09:11:21
21	3317.500	LSE	09:11:21
652	3318.500	LSE	09:11:21
3	3317.500	LSE	09:10:23
603	3319.500	LSE	09:08:36
687	3319.500	CHIX	09:08:04
365	3318.000	LSE	09:07:23
237	3318.000	LSE	09:07:23
314	3319.000	LSE	09:06:50
153	3319.000	LSE	09:06:50
23	3319.000	LSE	09:06:50
30	3319.000	LSE	09:06:50
29	3319.000	LSE	09:06:50
76	3319.000	LSE	09:06:38
593	3322.000	LSE	09:04:48
682	3320.500	LSE	09:04:19
124	3319.500	BATE	09:03:35
543	3319.500	CHIX	09:03:35
515	3319.500	BATE	09:03:35
55	3319.500	CHIX	09:03:25
491	3320.000	LSE	09:03:25
2	3320.000	LSE	09:02:57
10	3320.000	LSE	09:02:57
82	3320.000	LSE	09:02:57
61	3319.000	LSE	09:01:40
595	3319.000	LSE	09:01:40
8	3317.500	LSE	09:00:27
68	3317.500	LSE	09:00:27
610	3318.000	CHIX	09:00:27
9	3318.000	CHIX	09:00:25
73	3318.000	CHIX	09:00:25
656	3318.500	LSE	09:00:25
442	3314.500	LSE	08:56:37
140	3314.500	LSE	08:56:37
107	3314.500	LSE	08:56:37
397	3316.500	BATE	08:55:34
119	3316.500	BATE	08:55:34
72	3316.500	BATE	08:55:34
644	3317.000	LSE	08:55:34
613	3315.500	LSE	08:53:34
139	3318.500	CHIX	08:52:47
480	3318.500	CHIX	08:52:47
660	3319.000	LSE	08:51:59
47	3320.500	LSE	08:50:56
549	3320.500	LSE	08:50:56
2	3320.500	LSE	08:50:56
421	3321.000	LSE	08:50:21
76	3321.000	LSE	08:50:21
77	3321.000	LSE	08:50:20
25	3321.000	LSE	08:50:20
25	3321.000	LSE	08:50:20
26	3321.000	LSE	08:49:59
26	3321.000	LSE	08:49:50
25	3321.000	LSE	08:49:50
647	3319.500	LSE	08:48:53
706	3317.000	CHIX	08:47:07
580	3318.000	LSE	08:46:01
519	3318.000	BATE	08:46:01
67	3318.000	BATE	08:46:01
545	3318.500	LSE	08:45:37
30	3318.500	LSE	08:45:37
98	3318.500	LSE	08:45:37
653	3316.500	LSE	08:44:32
601	3320.000	LSE	08:43:16
553	3320.500	CHIX	08:43:14
13	3320.500	CHIX	08:43:05
2	3320.500	CHIX	08:42:54
4	3320.500	CHIX	08:42:54
6	3320.500	CHIX	08:42:54
46	3320.500	CHIX	08:42:54
194	3320.500	LSE	08:41:55
473	3320.500	LSE	08:41:55
644	3321.500	LSE	08:41:28
600	3321.500	LSE	08:40:00
11	3321.500	LSE	08:40:00
598	3323.500	LSE	08:38:17
331	3322.500	CHIX	08:37:49
174	3322.500	CHIX	08:37:49
10	3322.500	CHIX	08:37:47
78	3322.500	CHIX	08:37:47
11	3322.500	CHIX	08:37:47
699	3323.000	LSE	08:37:47
594	3322.500	BATE	08:36:19
10	3322.500	BATE	08:36:19
12	3322.500	BATE	08:36:19
23	3322.500	BATE	08:36:19
48	3322.500	BATE	08:36:19
572	3323.500	LSE	08:35:44
83	3323.500	LSE	08:35:44
2	3322.000	LSE	08:35:20
4	3322.000	LSE	08:35:20
466	3321.500	LSE	08:34:53
9	3321.500	LSE	08:34:38
76	3321.500	LSE	08:34:38
6	3321.500	LSE	08:34:31
54	3321.500	LSE	08:34:31
693	3319.000	LSE	08:33:50
464	3319.500	CHIX	08:33:50
651	3319.500	LSE	08:33:50
158	3319.500	CHIX	08:33:50
6	3319.000	LSE	08:33:12
9	3319.000	LSE	08:33:12
11	3317.500	CHIX	08:32:23
2	3317.500	CHIX	08:32:20
17	3317.500	CHIX	08:32:20
49	3317.500	CHIX	08:32:20
630	3316.000	LSE	08:31:39
214	3311.500	CHIX	08:29:42
35	3311.500	CHIX	08:29:42
109	3311.500	CHIX	08:29:42
265	3311.500	CHIX	08:29:42
640	3312.000	LSE	08:29:42
527	3312.000	BATE	08:29:42
24	3312.000	BATE	08:29:42
110	3312.000	BATE	08:29:42
654	3312.500	LSE	08:27:19
225	3313.000	LSE	08:27:19
402	3313.000	LSE	08:27:19
543	3315.500	LSE	08:26:01
76	3315.500	LSE	08:26:01
466	3318.000	CHIX	08:25:03
692	3318.000	LSE	08:25:03
14	3318.000	CHIX	08:24:59
95	3318.000	CHIX	08:24:59
28	3318.000	CHIX	08:24:59
693	3318.500	LSE	08:24:59
31	3317.000	CHIX	08:24:22
90	3317.000	CHIX	08:24:22
591	3317.500	LSE	08:24:22
106	3316.500	LSE	08:24:01
107	3316.500	LSE	08:24:01
659	3316.500	LSE	08:24:01
343	3312.000	LSE	08:22:19
309	3312.000	LSE	08:22:19
653	3310.000	LSE	08:21:10
197	3310.000	CHIX	08:21:10
646	3310.000	BATE	08:21:10
2	3310.000	CHIX	08:20:49
55	3310.000	CHIX	08:20:49
4	3310.000	CHIX	08:20:36
32	3310.000	CHIX	08:20:36
283	3310.000	CHIX	08:20:36
26	3310.000	CHIX	08:20:36
3	3309.500	CHIX	08:20:15
28	3309.500	CHIX	08:20:15
4	3309.500	CHIX	08:20:14
24	3309.500	CHIX	08:20:14
256	3309.500	LSE	08:20:14
356	3309.500	LSE	08:20:13
598	3308.000	LSE	08:18:45
658	3306.500	LSE	08:17:24
313	3309.000	LSE	08:16:06
260	3309.000	LSE	08:16:06
20	3309.000	LSE	08:16:06
147	3311.000	CHIX	08:16:06
359	3311.000	CHIX	08:16:06
585	3311.000	LSE	08:16:06
148	3311.000	CHIX	08:16:06
539	3313.000	LSE	08:15:02
147	3313.000	LSE	08:15:02
1	3313.000	LSE	08:15:02
230	3313.500	CHIX	08:14:36
491	3313.500	BATE	08:14:36
216	3313.500	CHIX	08:14:36
40	3313.500	BATE	08:14:36
95	3313.500	CHIX	08:14:36
69	3313.500	BATE	08:14:36
80	3313.500	CHIX	08:14:36
2	3313.500	CHIX	08:14:36
16	3313.500	CHIX	08:14:36
687	3314.000	LSE	08:14:36
113	3310.500	LSE	08:12:25
547	3310.500	LSE	08:11:58
669	3309.000	LSE	08:11:39
653	3312.000	LSE	08:11:01
45	3312.000	LSE	08:11:01
611	3312.000	LSE	08:11:01
754	3312.000	LSE	08:11:01
542	3312.000	LSE	08:10:38
309	3312.000	BATE	08:10:38
125	3312.000	LSE	08:10:38
254	3312.000	BATE	08:10:38
572	3312.500	LSE	08:10:11
4	3312.000	CHIX	08:09:59
47	3312.000	CHIX	08:09:59
4	3312.000	CHIX	08:09:59
132	3312.000	CHIX	08:09:59
17	3312.000	CHIX	08:09:56
7	3312.000	BATE	08:09:56
48	3312.000	BATE	08:09:56
78	3312.000	CHIX	08:09:56
13	3312.000	CHIX	08:09:56
405	3312.000	CHIX	08:09:56
564	3310.000	LSE	08:07:45
691	3311.500	LSE	08:06:51
67	3311.500	CHIX	08:06:51
565	3311.500	CHIX	08:06:51
2	3311.500	CHIX	08:06:31
8	3311.500	CHIX	08:06:30
558	3315.000	BATE	08:05:38
10	3315.000	BATE	08:05:36
17	3315.000	BATE	08:05:36
73	3315.000	BATE	08:05:36
431	3316.000	LSE	08:05:36
159	3316.000	LSE	08:05:36
641	3315.000	LSE	08:05:08
612	3315.500	LSE	08:05:08
150	3315.500	BATE	08:05:00
554	3315.500	BATE	08:05:00
422	3316.500	LSE	08:04:50
106	3316.500	LSE	08:04:50
88	3316.500	LSE	08:04:50
679	3316.000	LSE	08:04:50
571	3316.000	CHIX	08:04:50
692	3316.500	LSE	08:04:50
665	3311.500	LSE	08:03:21
682	3310.000	LSE	08:03:08
312	3311.000	LSE	08:03:00
214	3311.000	LSE	08:03:00
2	3311.000	LSE	08:02:58
50	3311.000	LSE	08:02:58
318	3311.500	CHIX	08:02:58
125	3311.500	CHIX	08:02:58
2	3311.500	CHIX	08:02:55
17	3311.500	CHIX	08:02:55
149	3311.500	CHIX	08:02:55
3	3311.500	CHIX	08:02:55
15	3311.500	CHIX	08:02:55
8	3311.500	CHIX	08:02:55
5	3311.500	CHIX	08:02:54
45	3311.500	CHIX	08:02:54
23	3311.500	CHIX	08:02:54
14	3308.000	CHIX	08:02:27
562	3309.500	LSE	08:02:26
60	3309.500	LSE	08:02:26
96	3307.500	CHIX	08:01:36
583	3308.000	LSE	08:01:36
67	3308.000	LSE	08:01:35
562	3308.000	LSE	08:01:35
550	3307.500	CHIX	08:01:11
37	3307.500	CHIX	08:01:11
648	3308.000	LSE	08:01:00
697	3310.500	LSE	08:00:48
605	3310.500	LSE	08:00:48
597	3313.500	LSE	08:00:03
707	3314.000	LSE	08:00:03

 

END

 

 

POSQQLFLLZLZBBE