Transaction in Own Shares

RNS Number : 8371H

British American Tobacco PLC

29 November 2022

 

British American Tobacco p.l.c.

29 November 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:	28 November 2022
Number of ordinary shares of 25 pence each purchased:	231,858
Highest price paid per share (pence):	3367.50p
Lowest price paid per share (pence):	3264.50p
Volume weighted average price paid per share (pence):	3331.7052p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 218,307,467 of its shares in Treasury. The Company has 2,238,557,437 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 28 November 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

[phone] / 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	28/11/2022	181,218	3,336.1469	LSE
British American Tobacco p.l.c.	GB0002875804	28/11/2022	13,509	3,310.9158	CHIX
British American Tobacco p.l.c.	GB0002875804	28/11/2022	37,131	3,317.5914	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
31	3,364.00	LSE	16:04:46
268	3,364.00	LSE	16:04:46
37	3,364.00	LSE	16:04:46
31	3,364.00	LSE	16:04:46
37	3,364.00	LSE	16:04:46
268	3,364.00	LSE	16:04:46
31	3,364.00	LSE	16:04:46
37	3,364.00	LSE	16:04:46
268	3,364.00	LSE	16:04:46
97	3,363.50	LSE	16:04:33
59	3,363.50	LSE	16:04:33
170	3,363.50	LSE	16:04:33
19	3,364.00	LSE	16:04:19
16	3,364.00	LSE	16:04:19
291	3,364.00	LSE	16:04:19
83	3,364.00	LSE	16:04:19
371	3,364.50	LSE	16:04:15
99	3,365.50	LSE	16:04:15
18	3,365.50	LSE	16:03:28
160	3,362.50	LSE	16:02:35
160	3,362.50	LSE	16:02:33
36	3,362.00	LSE	16:02:18
172	3,362.00	LSE	16:02:18
27	3,361.50	LSE	16:02:06
32	3,361.50	LSE	16:02:06
76	3,361.50	LSE	16:02:06
159	3,361.50	LSE	16:02:06
294	3,361.50	LSE	16:02:06
112	3,361.50	LSE	16:01:53
160	3,361.50	LSE	16:01:53
270	3,361.00	LSE	16:01:19
203	3,361.00	LSE	16:01:13
24	3,361.00	LSE	16:00:54
29	3,361.00	LSE	16:00:54
69	3,361.00	LSE	16:00:54
150	3,361.00	LSE	16:00:54
150	3,361.00	LSE	16:00:54
29	3,361.00	LSE	16:00:54
24	3,361.00	LSE	16:00:54
186	3,361.00	LSE	16:00:25
97	3,361.50	LSE	16:00:17
221	3,361.50	LSE	16:00:17
99	3,361.50	LSE	16:00:17
116	3,361.00	LSE	16:00:17
3	3,360.50	LSE	16:00:00
276	3,360.50	LSE	16:00:00
6	3,361.00	LSE	15:59:30
70	3,361.00	LSE	15:59:30
17	3,361.00	LSE	15:59:30
10	3,361.00	LSE	15:59:30
196	3,361.00	LSE	15:59:30
15	3,361.00	LSE	15:59:30
12	3,361.00	LSE	15:59:30
6	3,361.00	LSE	15:59:30
76	3,361.00	LSE	15:59:30
196	3,361.00	LSE	15:59:30
97	3,361.00	LSE	15:59:30
55	3,361.00	LSE	15:59:30
25	3,361.00	LSE	15:59:20
70	3,361.00	LSE	15:59:20
30	3,361.00	LSE	15:59:20
189	3,361.00	LSE	15:59:20
154	3,361.00	LSE	15:59:20
160	3,361.00	LSE	15:59:20
72	3,361.00	LSE	15:59:10
180	3,361.00	LSE	15:59:10
23	3,361.00	LSE	15:59:10
328	3,361.00	LSE	15:59:10
29	3,359.50	LSE	15:58:51
238	3,359.50	LSE	15:58:51
99	3,359.50	LSE	15:58:51
180	3,359.50	LSE	15:58:51
299	3,359.50	LSE	15:58:50
199	3,359.00	LSE	15:57:38
99	3,359.50	LSE	15:57:30
97	3,359.50	LSE	15:57:30
180	3,359.50	LSE	15:57:30
4	3,359.50	LSE	15:57:30
314	3,359.50	LSE	15:57:25
30	3,359.50	LSE	15:57:01
36	3,359.50	LSE	15:57:01
84	3,359.50	LSE	15:57:01
193	3,359.50	LSE	15:57:01
36	3,359.50	LSE	15:57:01
277	3,359.50	LSE	15:57:01
30	3,359.50	LSE	15:57:01
294	3,359.00	LSE	15:56:27
140	3,359.00	LSE	15:56:25
97	3,359.50	LSE	15:55:52
262	3,359.50	LSE	15:55:52
262	3,359.50	LSE	15:55:52
262	3,359.50	LSE	15:55:52
61	3,359.50	LSE	15:55:52
279	3,360.00	LSE	15:54:53
279	3,360.00	LSE	15:54:39
190	3,360.00	LSE	15:54:39
311	3,360.00	LSE	15:54:37
199	3,360.00	LSE	15:54:02
28	3,360.00	LSE	15:53:50
199	3,360.00	LSE	15:53:50
98	3,360.00	LSE	15:53:50
340	3,360.00	LSE	15:53:49
53	3,360.00	LSE	15:53:49
163	3,360.00	LSE	15:53:37
158	3,360.00	LSE	15:53:36
179	3,360.00	LSE	15:53:09
169	3,360.00	LSE	15:53:09
181	3,359.00	LSE	15:52:23
58	3,359.50	LSE	15:52:18
58	3,359.50	LSE	15:52:18
98	3,360.00	LSE	15:51:30
32	3,360.00	LSE	15:51:30
76	3,360.00	LSE	15:51:30
112	3,360.00	LSE	15:51:30
98	3,360.00	LSE	15:51:30
58	3,360.00	LSE	15:51:12
112	3,360.00	LSE	15:51:12
19	3,360.00	LSE	15:51:12
58	3,360.00	LSE	15:51:12
131	3,360.00	LSE	15:51:12
189	3,360.00	LSE	15:51:12
109	3,358.50	LSE	15:50:36
99	3,359.50	LSE	15:50:17
133	3,359.50	LSE	15:50:17
133	3,359.50	LSE	15:50:17
62	3,359.50	LSE	15:50:17
62	3,359.50	LSE	15:50:17
133	3,359.50	LSE	15:50:17
99	3,359.50	LSE	15:50:17
41	3,359.00	LSE	15:49:42
266	3,359.00	LSE	15:49:42
20	3,360.00	LSE	15:49:36
98	3,360.00	LSE	15:49:36
99	3,360.00	LSE	15:49:36
160	3,360.00	LSE	15:49:12
205	3,360.00	LSE	15:49:10
147	3,360.00	LSE	15:49:10
323	3,360.50	LSE	15:49:08
250	3,361.00	LSE	15:49:03
99	3,361.00	LSE	15:48:30
8	3,361.00	LSE	15:48:30
90	3,359.50	LSE	15:47:04
249	3,359.50	LSE	15:47:04
300	3,359.50	LSE	15:47:04
215	3,362.00	LSE	15:46:23
98	3,362.00	LSE	15:46:23
99	3,362.00	LSE	15:46:14
98	3,362.00	LSE	15:46:14
18	3,362.00	LSE	15:46:14
9	3,362.00	LSE	15:46:14
18	3,362.00	LSE	15:46:14
13	3,362.00	LSE	15:46:14
35	3,362.00	LSE	15:46:14
188	3,362.00	LSE	15:46:14
283	3,362.00	LSE	15:46:14
157	3,362.00	LSE	15:45:55
19	3,362.50	LSE	15:45:34
98	3,362.50	LSE	15:45:34
343	3,363.00	LSE	15:45:24
237	3,363.50	LSE	15:45:14
80	3,363.50	LSE	15:45:14
282	3,363.00	LSE	15:43:58
199	3,363.50	LSE	15:43:44
5	3,363.50	LSE	15:43:44
1	3,363.50	LSE	15:43:44
147	3,363.50	LSE	15:43:44
5	3,363.50	LSE	15:43:44
5	3,363.50	LSE	15:43:44
5	3,363.50	LSE	15:43:44
199	3,363.50	LSE	15:43:44
13	3,363.50	LSE	15:43:44
294	3,363.50	LSE	15:43:44
270	3,363.50	LSE	15:43:10
240	3,363.50	LSE	15:43:10
8	3,363.50	LSE	15:43:10
19	3,363.50	LSE	15:43:10
13	3,363.50	LSE	15:43:10
19	3,363.50	LSE	15:43:10
79	3,363.50	LSE	15:43:10
98	3,363.50	LSE	15:43:10
180	3,363.50	LSE	15:43:10
18	3,363.50	LSE	15:42:31
36	3,363.50	LSE	15:42:31
15	3,363.50	LSE	15:42:31
66	3,363.50	LSE	15:42:31
27	3,363.50	LSE	15:42:31
272	3,363.50	LSE	15:42:31
68	3,364.00	LSE	15:42:03
2	3,364.00	LSE	15:41:31
61	3,364.00	LSE	15:41:31
88	3,364.00	LSE	15:41:31
164	3,364.00	LSE	15:41:23
226	3,363.00	LSE	15:40:46
242	3,363.00	LSE	15:40:38
90	3,363.00	LSE	15:40:38
151	3,362.50	LSE	15:40:10
55	3,362.50	LSE	15:39:57
134	3,363.00	LSE	15:39:26
230	3,363.00	LSE	15:39:26
55	3,363.00	LSE	15:39:26
142	3,363.00	LSE	15:39:26
198	3,363.00	LSE	15:39:26
145	3,364.00	LSE	15:38:13
100	3,364.00	LSE	15:38:10
186	3,364.00	LSE	15:38:10
295	3,365.00	LSE	15:37:46
29	3,365.00	LSE	15:37:46
99	3,365.50	LSE	15:37:44
98	3,365.50	LSE	15:37:44
302	3,365.50	LSE	15:37:23
162	3,366.50	LSE	15:37:03
199	3,366.50	LSE	15:36:53
170	3,366.50	LSE	15:36:47
67	3,366.50	LSE	15:36:47
20	3,366.00	LSE	15:36:29
311	3,366.00	LSE	15:36:29
337	3,366.50	LSE	15:36:22
194	3,366.00	LSE	15:34:53
98	3,366.00	LSE	15:34:53
24	3,366.00	LSE	15:34:53
222	3,366.00	LSE	15:34:53
99	3,366.00	LSE	15:34:53
339	3,366.00	LSE	15:34:53
99	3,366.50	LSE	15:34:43
98	3,366.50	LSE	15:34:43
12	3,366.50	LSE	15:34:43
98	3,366.00	LSE	15:34:10
99	3,366.00	LSE	15:34:10
326	3,365.50	LSE	15:33:33
88	3,365.50	LSE	15:33:33
347	3,365.50	LSE	15:33:33
318	3,365.50	LSE	15:32:45
98	3,365.50	LSE	15:32:18
87	3,365.50	LSE	15:32:18
99	3,365.50	LSE	15:32:18
11	3,366.00	LSE	15:31:02
98	3,366.00	LSE	15:31:02
463	3,366.00	LSE	15:31:02
130	3,365.50	LSE	15:31:02
356	3,365.50	LSE	15:31:02
283	3,366.50	LSE	15:30:54
150	3,364.00	LSE	15:29:44
108	3,364.00	LSE	15:29:44
98	3,364.00	LSE	15:29:44
330	3,364.00	LSE	15:29:44
40	3,363.00	LSE	15:28:26
243	3,363.00	LSE	15:28:26
292	3,363.00	LSE	15:28:12
97	3,365.00	LSE	15:27:18
201	3,365.00	LSE	15:27:18
302	3,365.50	LSE	15:27:08
278	3,366.50	LSE	15:26:46
328	3,367.00	LSE	15:26:36
466	3,367.00	LSE	15:26:33
6	3,367.50	LSE	15:26:23
20	3,367.50	LSE	15:26:23
160	3,367.50	LSE	15:26:23
59	3,367.50	LSE	15:26:23
270	3,367.50	LSE	15:26:23
315	3,362.00	LSE	15:23:32
72	3,363.00	LSE	15:23:23
99	3,363.00	LSE	15:23:23
124	3,363.00	LSE	15:23:23
199	3,363.00	LSE	15:23:23
292	3,362.50	LSE	15:22:31
1	3,362.50	LSE	15:22:31
103	3,364.00	LSE	15:22:29
99	3,364.00	LSE	15:22:29
98	3,364.00	LSE	15:22:29
98	3,364.00	LSE	15:22:29
239	3,364.00	LSE	15:22:29
313	3,364.00	LSE	15:22:29
121	3,364.00	LSE	15:21:43
118	3,364.00	LSE	15:21:43
97	3,364.50	LSE	15:20:39
130	3,364.50	LSE	15:20:39
67	3,364.00	LSE	15:20:10
309	3,364.50	LSE	15:20:10
405	3,365.00	LSE	15:19:50
446	3,365.50	LSE	15:19:40
140	3,364.50	LSE	15:18:35
20	3,364.50	LSE	15:18:35
230	3,364.50	LSE	15:18:35
99	3,364.50	LSE	15:18:30
326	3,364.50	LSE	15:18:14
346	3,365.00	LSE	15:18:14
130	3,362.50	LSE	15:17:50
99	3,362.50	LSE	15:17:50
298	3,359.00	LSE	15:15:51
150	3,358.50	LSE	15:15:03
78	3,358.50	LSE	15:15:03
98	3,358.50	LSE	15:15:03
331	3,358.50	LSE	15:15:03
192	3,358.50	LSE	15:13:58
89	3,358.50	LSE	15:13:58
99	3,359.00	LSE	15:13:44
98	3,359.00	LSE	15:13:44
150	3,359.00	LSE	15:13:44
65	3,359.00	LSE	15:13:44
247	3,359.00	LSE	15:13:44
317	3,356.50	LSE	15:13:05
298	3,357.00	LSE	15:12:55
18	3,358.00	LSE	15:12:31
98	3,358.00	LSE	15:12:31
151	3,356.50	LSE	15:11:52
107	3,356.50	LSE	15:11:52
292	3,357.00	LSE	15:11:29
99	3,356.50	LSE	15:10:54
99	3,356.50	LSE	15:10:54
91	3,356.50	LSE	15:10:54
331	3,356.00	LSE	15:10:38
20	3,355.50	LSE	15:09:57
96	3,355.50	LSE	15:09:57
24	3,355.50	LSE	15:09:57
30	3,356.50	LSE	15:09:13
25	3,356.50	LSE	15:09:13
71	3,356.50	LSE	15:09:13
111	3,356.50	LSE	15:09:13
304	3,357.00	LSE	15:08:56
231	3,357.00	LSE	15:08:24
66	3,357.00	LSE	15:08:24
306	3,357.50	LSE	15:07:50
20	3,358.50	LSE	15:07:34
16	3,358.50	LSE	15:07:34
47	3,358.50	LSE	15:07:34
91	3,358.50	LSE	15:07:34
36	3,358.00	LSE	15:07:22
300	3,358.00	LSE	15:07:22
365	3,358.00	LSE	15:07:22
313	3,356.00	LSE	15:06:13
185	3,356.00	LSE	15:06:13
249	3,355.00	LSE	15:05:57
92	3,355.00	LSE	15:05:57
400	3,355.00	LSE	15:05:39
100	3,355.00	LSE	15:05:39
139	3,353.50	LSE	15:05:06
178	3,353.50	LSE	15:05:06
216	3,353.50	LSE	15:04:48
113	3,353.50	LSE	15:04:48
55	3,353.50	LSE	15:04:23
311	3,353.50	LSE	15:03:18
301	3,353.50	LSE	15:02:45
130	3,353.50	LSE	15:02:45
99	3,353.50	LSE	15:02:45
99	3,353.50	LSE	15:02:45
138	3,353.50	LSE	15:02:45
174	3,353.50	LSE	15:02:45
301	3,351.50	LSE	15:01:33
1200	3,351.50	LSE	15:00:50
67	3,351.50	LSE	15:00:50
62	3,349.50	LSE	15:00:31
97	3,350.00	LSE	15:00:31
216	3,350.00	LSE	15:00:31
11	3,350.00	LSE	15:00:08
11	3,350.00	LSE	15:00:08
7	3,350.00	LSE	15:00:08
8	3,350.00	LSE	15:00:08
99	3,350.00	LSE	15:00:08
124	3,348.50	LSE	14:59:59
157	3,348.50	LSE	14:59:59
343	3,348.50	LSE	14:59:59
99	3,348.50	LSE	14:59:59
99	3,348.50	LSE	14:59:59
33	3,348.50	LSE	14:59:59
142	3,348.50	LSE	14:59:59
137	3,348.50	LSE	14:59:59
133	3,349.50	LSE	14:59:56
170	3,349.50	LSE	14:59:56
99	3,350.00	LSE	14:59:56
99	3,350.00	LSE	14:59:56
110	3,349.50	LSE	14:59:56
160	3,349.50	LSE	14:58:49
153	3,349.50	LSE	14:58:49
127	3,349.50	LSE	14:58:49
113	3,349.50	LSE	14:58:49
89	3,349.50	LSE	14:58:42
336	3,350.50	LSE	14:57:28
338	3,351.00	LSE	14:57:21
99	3,350.50	LSE	14:56:17
99	3,350.50	LSE	14:56:17
321	3,350.50	LSE	14:55:45
300	3,349.00	LSE	14:55:18
304	3,349.50	LSE	14:55:17
99	3,349.50	LSE	14:54:00
31	3,349.50	LSE	14:54:00
20	3,349.50	LSE	14:54:00
31	3,349.50	LSE	14:54:00
99	3,349.50	LSE	14:54:00
134	3,349.50	LSE	14:54:00
99	3,349.50	LSE	14:54:00
31	3,349.50	LSE	14:54:00
134	3,349.50	LSE	14:54:00
130	3,349.50	LSE	14:54:00
130	3,349.00	LSE	14:53:38
335	3,349.50	LSE	14:52:33
173	3,350.00	LSE	14:51:54
198	3,350.50	LSE	14:51:53
169	3,350.50	LSE	14:51:53
31	3,349.50	LSE	14:50:52
187	3,349.50	LSE	14:50:52
313	3,349.50	LSE	14:50:39
325	3,350.00	LSE	14:50:39
99	3,350.50	LSE	14:49:35
14	3,350.50	LSE	14:49:35
264	3,350.50	LSE	14:49:35
180	3,350.00	LSE	14:49:08
86	3,350.00	LSE	14:49:08
99	3,350.00	LSE	14:49:08
56	3,350.50	LSE	14:49:07
100	3,350.50	LSE	14:49:07
99	3,350.50	LSE	14:49:07
169	3,347.00	LSE	14:48:13
169	3,347.00	LSE	14:48:13
320	3,345.00	LSE	14:47:17
98	3,345.50	LSE	14:46:33
244	3,345.50	LSE	14:46:33
131	3,346.00	LSE	14:46:25
189	3,346.00	LSE	14:46:25
99	3,346.00	LSE	14:46:25
99	3,346.00	LSE	14:46:25
338	3,345.50	LSE	14:45:03
339	3,344.50	LSE	14:44:17
325	3,345.00	LSE	14:43:32
334	3,343.00	LSE	14:42:36
148	3,343.00	LSE	14:42:34
138	3,343.00	LSE	14:42:34
281	3,341.50	LSE	14:41:59
127	3,342.00	LSE	14:41:57
155	3,342.00	LSE	14:41:57
323	3,342.50	LSE	14:41:19
322	3,344.50	LSE	14:40:34
133	3,348.00	LSE	14:39:45
7	3,349.00	LSE	14:39:32
82	3,349.00	LSE	14:39:30
172	3,349.00	LSE	14:39:30
40	3,349.00	LSE	14:39:30
250	3,350.00	LSE	14:39:26
73	3,350.00	LSE	14:39:25
136	3,350.50	LSE	14:39:23
162	3,350.50	LSE	14:39:23
13	3,350.50	LSE	14:39:23
217	3,346.00	LSE	14:38:39
161	3,346.50	LSE	14:38:31
163	3,346.50	LSE	14:38:31
335	3,344.50	LSE	14:38:03
54	3,344.00	LSE	14:37:55
265	3,342.50	LSE	14:37:25
287	3,342.50	LSE	14:37:25
76	3,341.50	LSE	14:37:08
228	3,341.50	LSE	14:37:08
158	3,341.50	LSE	14:37:08
117	3,341.50	LSE	14:37:06
55	3,341.50	LSE	14:37:06
313	3,341.50	LSE	14:36:38
20	3,342.00	LSE	14:36:37
17	3,342.00	LSE	14:36:37
99	3,342.00	LSE	14:36:37
99	3,342.00	LSE	14:36:37
44	3,342.00	LSE	14:36:37
104	3,342.00	LSE	14:36:37
200	3,342.00	LSE	14:36:37
99	3,342.00	LSE	14:36:37
25	3,342.00	LSE	14:36:37
37	3,342.00	LSE	14:36:37
19	3,342.00	LSE	14:36:37
99	3,342.00	LSE	14:36:37
200	3,342.00	LSE	14:36:37
286	3,342.50	LSE	14:36:28
143	3,343.00	LSE	14:36:12
157	3,343.00	LSE	14:36:12
227	3,343.50	LSE	14:36:12
113	3,343.50	LSE	14:36:12
327	3,339.00	LSE	14:35:24
28	3,340.00	LSE	14:35:23
99	3,340.00	LSE	14:35:23
99	3,340.00	LSE	14:35:23
55	3,340.00	LSE	14:35:23
170	3,339.00	LSE	14:35:06
64	3,339.00	LSE	14:35:05
77	3,339.00	LSE	14:35:05
29	3,339.50	LSE	14:35:02
7	3,339.50	LSE	14:35:02
263	3,339.50	LSE	14:35:02
313	3,341.00	LSE	14:34:34
180	3,342.00	LSE	14:34:05
336	3,342.00	LSE	14:34:05
312	3,340.00	LSE	14:33:22
282	3,341.50	LSE	14:33:13
1	3,342.00	LSE	14:33:05
99	3,342.00	LSE	14:33:05
196	3,342.00	LSE	14:33:05
28	3,342.00	LSE	14:32:48
269	3,342.00	LSE	14:32:48
304	3,342.50	LSE	14:32:44
310	3,343.00	LSE	14:32:40
329	3,343.50	LSE	14:32:40
291	3,339.00	LSE	14:31:27
4	3,339.00	LSE	14:31:27
280	3,339.00	LSE	14:31:17
341	3,339.50	LSE	14:30:56
335	3,340.00	LSE	14:30:39
180	3,341.00	LSE	14:30:27
16	3,341.00	LSE	14:30:27
321	3,341.00	LSE	14:30:24
323	3,341.50	LSE	14:30:24
277	3,341.50	LSE	14:30:24
18	3,342.00	LSE	14:30:21
130	3,342.00	LSE	14:30:21
16	3,341.00	LSE	14:30:13
130	3,341.00	LSE	14:30:12
150	3,341.50	LSE	14:30:12
179	3,341.50	LSE	14:30:12
233	3,338.50	LSE	14:29:35
99	3,338.50	LSE	14:29:35
31	3,338.50	LSE	14:27:27
286	3,338.50	LSE	14:27:27
295	3,338.50	LSE	14:27:00
361	3,339.00	LSE	14:26:42
291	3,339.50	LSE	14:25:58
319	3,338.50	LSE	14:23:59
327	3,337.50	LSE	14:21:53
328	3,337.50	LSE	14:20:42
287	3,337.50	LSE	14:19:58
317	3,337.00	LSE	14:17:55
20	3,337.00	LSE	14:17:52
230	3,337.00	LSE	14:16:11
113	3,337.00	LSE	14:16:11
421	3,337.50	LSE	14:15:11
191	3,337.50	LSE	14:15:11
291	3,334.00	LSE	14:13:08
334	3,338.00	LSE	14:09:02
99	3,338.00	LSE	14:09:02
185	3,338.00	LSE	14:09:02
294	3,338.50	LSE	14:08:02
314	3,340.50	LSE	14:07:00
326	3,341.00	LSE	14:06:01
15	3,341.50	LSE	14:05:55
243	3,341.50	LSE	14:05:55
140	3,341.50	LSE	14:05:55
461	3,340.00	BATE	14:03:32
322	3,340.50	LSE	14:03:30
289	3,341.00	LSE	14:02:03
20	3,341.00	LSE	14:02:03
94	3,341.00	LSE	14:02:03
99	3,341.00	LSE	14:02:03
150	3,341.00	LSE	14:02:03
231	3,341.00	LSE	14:02:03
105	3,341.00	LSE	14:02:03
325	3,338.50	LSE	14:00:00
338	3,339.00	LSE	14:00:00
202	3,339.00	BATE	14:00:00
289	3,339.00	BATE	14:00:00
290	3,339.00	LSE	13:57:39
253	3340.000	LSE	13:57:22
50	3340.000	LSE	13:57:22
394	3340.500	LSE	13:55:52
79	3341.000	BATE	13:55:52
319	3342.000	LSE	13:55:52
462	3342.000	CHIX	13:55:52
45	3341.000	CHIX	13:53:16
368	3341.000	BATE	13:53:16
212	3341.000	LSE	13:53:10
100	3340.500	LSE	13:51:13
225	3340.500	LSE	13:51:13
168	3342.000	LSE	13:51:11
118	3342.000	LSE	13:51:11
323	3342.000	LSE	13:51:11
60	3341.500	LSE	13:49:43
116	3341.500	LSE	13:49:43
94	3342.000	LSE	13:49:08
137	3342.000	LSE	13:49:08
71	3342.000	LSE	13:49:08
285	3342.500	LSE	13:49:07
408	3342.500	BATE	13:49:07
360	3342.000	LSE	13:47:12
12	3342.000	LSE	13:47:12
340	3342.500	LSE	13:47:11
2	3342.500	LSE	13:47:11
272	3341.500	LSE	13:45:44
32	3341.500	LSE	13:45:44
284	3343.000	LSE	13:45:43
303	3343.000	LSE	13:44:39
307	3343.500	LSE	13:43:36
315	3343.500	LSE	13:42:53
461	3343.500	BATE	13:42:53
220	3345.000	LSE	13:41:15
117	3345.000	LSE	13:41:15
341	3345.500	LSE	13:40:00
353	3345.500	LSE	13:40:00
239	3346.000	LSE	13:39:40
113	3346.000	LSE	13:39:40
292	3346.500	LSE	13:38:57
300	3346.500	LSE	13:38:57
335	3345.500	LSE	13:37:00
484	3345.000	BATE	13:37:00
362	3345.500	LSE	13:35:38
147	3346.500	LSE	13:35:09
186	3346.500	LSE	13:35:09
301	3346.500	LSE	13:33:17
246	3347.000	LSE	13:32:06
135	3347.000	LSE	13:32:06
226	3347.500	BATE	13:32:06
104	3347.500	BATE	13:32:06
87	3347.500	BATE	13:32:06
294	3348.000	LSE	13:32:05
11	3348.000	CHIX	13:32:05
400	3348.000	CHIX	13:32:05
38	3348.000	LSE	13:32:05
322	3342.500	LSE	13:29:47
194	3343.000	LSE	13:29:27
303	3343.000	BATE	13:29:27
117	3343.000	LSE	13:29:27
159	3343.000	BATE	13:29:27
29	3342.000	LSE	13:26:20
34	3342.000	LSE	13:26:20
81	3342.000	LSE	13:26:20
81	3342.000	LSE	13:26:20
285	3339.000	LSE	13:24:03
157	3340.500	BATE	13:22:20
293	3340.500	BATE	13:22:20
323	3341.000	LSE	13:22:20
224	3343.000	LSE	13:19:12
113	3343.000	LSE	13:19:06
280	3343.000	LSE	13:17:44
142	3343.500	LSE	13:17:41
83	3343.500	LSE	13:17:41
145	3343.500	LSE	13:17:41
324	3343.500	LSE	13:17:41
53	3342.000	LSE	13:16:24
85	3342.000	LSE	13:16:24
150	3342.000	LSE	13:16:24
345	3342.000	LSE	13:16:23
301	3341.000	LSE	13:15:01
127	3341.000	BATE	13:15:01
340	3341.000	BATE	13:15:01
311	3339.500	LSE	13:12:31
289	3340.000	LSE	13:11:54
330	3339.000	LSE	13:09:23
301	3338.000	LSE	13:06:35
75	3338.000	BATE	13:06:35
353	3338.000	BATE	13:06:35
331	3338.000	LSE	13:06:03
330	3338.000	LSE	13:04:18
316	3338.500	LSE	13:02:50
290	3338.500	BATE	13:02:50
177	3338.500	BATE	13:00:50
328	3339.000	LSE	13:00:19
342	3340.000	LSE	12:58:28
467	3339.000	CHIX	12:56:46
293	3339.500	LSE	12:56:46
258	3339.000	LSE	12:54:18
39	3339.000	LSE	12:54:18
443	3339.500	BATE	12:54:15
226	3339.500	LSE	12:53:04
75	3339.500	LSE	12:53:04
56	3340.000	LSE	12:51:23
269	3340.000	LSE	12:51:23
287	3340.000	BATE	12:48:57
174	3340.000	BATE	12:48:57
166	3340.500	LSE	12:48:44
79	3340.500	LSE	12:48:44
91	3340.500	LSE	12:48:44
287	3339.000	LSE	12:46:02
320	3339.000	LSE	12:42:40
462	3340.000	BATE	12:42:30
330	3340.000	LSE	12:42:30
332	3338.500	LSE	12:40:01
174	3339.500	LSE	12:39:54
148	3339.500	LSE	12:39:54
307	3338.000	LSE	12:36:34
39	3338.000	LSE	12:36:34
447	3337.000	BATE	12:33:41
317	3338.500	LSE	12:32:33
314	3339.000	LSE	12:30:21
325	3340.500	LSE	12:28:40
187	3341.500	LSE	12:28:40
133	3341.500	LSE	12:28:40
73	3339.500	LSE	12:26:09
99	3339.500	LSE	12:26:09
130	3339.500	LSE	12:26:09
269	3339.000	CHIX	12:26:09
127	3339.000	CHIX	12:26:09
282	3339.500	LSE	12:26:09
467	3339.000	BATE	12:26:09
24	3339.500	LSE	12:24:34
126	3339.500	LSE	12:24:34
312	3338.500	LSE	12:22:04
287	3339.000	LSE	12:21:47
238	3337.500	LSE	12:19:13
40	3337.500	LSE	12:19:05
132	3339.000	LSE	12:18:38
162	3339.000	LSE	12:18:38
88	3340.500	LSE	12:18:37
407	3340.500	BATE	12:18:37
238	3340.500	LSE	12:18:37
107	3340.500	LSE	12:17:13
58	3340.500	LSE	12:17:13
113	3340.500	LSE	12:17:02
168	3341.500	LSE	12:17:02
113	3341.500	LSE	12:17:02
316	3334.000	LSE	12:15:41
309	3335.000	LSE	12:15:19
425	3334.500	BATE	12:11:41
323	3335.000	LSE	12:11:41
201	3335.000	LSE	12:08:14
113	3335.000	LSE	12:08:14
321	3333.000	BATE	12:05:24
147	3333.000	BATE	12:05:24
291	3332.500	LSE	12:04:12
124	3333.500	LSE	12:03:46
92	3333.500	LSE	12:03:46
77	3333.500	LSE	12:03:46
48	3333.500	LSE	12:03:21
71	3334.500	BATE	12:03:12
337	3334.500	LSE	12:03:12
390	3334.500	BATE	12:03:12
5	3334.500	LSE	12:03:03
188	3333.500	LSE	12:02:10
113	3333.500	LSE	12:02:10
118	3330.000	LSE	11:59:17
94	3330.000	LSE	11:59:17
73	3330.000	LSE	11:59:17
289	3329.500	LSE	11:58:04
306	3328.500	LSE	11:55:08
427	3329.000	CHIX	11:55:08
317	3329.500	LSE	11:55:07
17	3329.500	BATE	11:55:07
400	3329.500	BATE	11:55:07
245	3329.500	LSE	11:52:43
67	3329.500	LSE	11:52:14
246	3331.500	LSE	11:50:39
69	3331.500	LSE	11:50:39
343	3332.500	LSE	11:50:23
16	3332.500	BATE	11:50:23
390	3332.500	BATE	11:50:23
341	3330.500	LSE	11:45:32
285	3332.500	LSE	11:44:56
306	3333.500	LSE	11:42:24
150	3331.500	LSE	11:41:14
194	3331.500	LSE	11:41:14
309	3332.000	LSE	11:41:14
24	3332.000	LSE	11:41:14
468	3331.500	BATE	11:41:14
303	3331.000	LSE	11:36:43
178	3328.500	LSE	11:33:39
127	3328.500	LSE	11:33:39
113	3329.500	BATE	11:33:36
315	3329.500	BATE	11:33:36
370	3331.000	LSE	11:33:22
472	3331.000	LSE	11:33:21
139	3331.000	LSE	11:33:21
368	3331.000	LSE	11:33:21
12	3331.000	LSE	11:33:21
58	3331.000	LSE	11:33:21
498	3331.000	LSE	11:33:21
400	3331.000	LSE	11:33:20
436	3331.000	LSE	11:33:20
302	3331.000	LSE	11:33:20
251	3331.000	LSE	11:33:20
1	3331.000	LSE	11:33:20
297	3331.000	LSE	11:33:20
12	3331.000	LSE	11:33:20
493	3331.000	LSE	11:33:20
224	3331.500	LSE	11:33:19
108	3331.500	LSE	11:33:19
289	3329.500	LSE	11:32:21
163	3330.000	LSE	11:31:51
118	3330.000	LSE	11:31:51
75	3329.500	LSE	11:30:18
14	3329.500	LSE	11:30:18
256	3329.500	LSE	11:30:18
336	3329.500	LSE	11:29:09
291	3330.000	LSE	11:28:58
321	3330.000	BATE	11:28:58
74	3330.000	BATE	11:28:58
309	3330.000	LSE	11:27:15
342	3330.000	LSE	11:27:15
1	3333.000	LSE	11:26:50
91	3333.000	LSE	11:26:50
86	3333.000	LSE	11:26:50
57	3333.000	LSE	11:26:50
90	3333.000	LSE	11:26:50
9	3335.500	BATE	11:23:32
279	3335.500	LSE	11:23:32
390	3335.500	BATE	11:23:32
19	3335.500	BATE	11:23:32
211	3335.000	LSE	11:21:20
21	3335.000	LSE	11:21:20
82	3335.000	LSE	11:20:57
113	3336.500	LSE	11:20:20
216	3336.500	LSE	11:20:20
471	3335.500	CHIX	11:19:04
304	3335.500	LSE	11:19:04
7	3335.500	LSE	11:19:01
356	3337.000	LSE	11:18:30
89	3338.500	LSE	11:16:30
252	3338.500	BATE	11:16:16
212	3338.500	BATE	11:16:16
106	3338.000	LSE	11:15:26
212	3338.000	LSE	11:15:26
174	3337.000	LSE	11:14:02
113	3337.000	LSE	11:14:02
87	3338.000	LSE	11:13:34
100	3338.000	LSE	11:13:34
99	3338.000	LSE	11:13:34
55	3338.000	LSE	11:13:34
362	3338.000	LSE	11:13:34
484	3338.000	BATE	11:13:34
299	3333.500	LSE	11:10:50
346	3333.000	LSE	11:07:19
166	3333.500	LSE	11:07:14
113	3333.500	LSE	11:07:14
300	3332.500	LSE	11:06:22
278	3333.000	LSE	11:04:34
56	3333.000	LSE	11:04:34
325	3334.000	LSE	11:04:34
481	3334.000	BATE	11:04:34
319	3336.500	LSE	11:00:33
288	3336.500	LSE	11:00:33
299	3338.000	LSE	11:00:12
113	3338.000	BATE	11:00:12
326	3338.000	BATE	11:00:12
333	3338.500	LSE	10:59:01
180	3338.500	LSE	10:59:01
107	3338.500	LSE	10:59:01
338	3332.000	LSE	10:54:43
200	3329.000	LSE	10:53:07
28	3329.000	LSE	10:53:07
95	3329.000	LSE	10:53:07
296	3329.000	LSE	10:53:07
271	3329.000	LSE	10:51:58
5	3329.000	LSE	10:51:58
40	3329.000	LSE	10:51:58
222	3329.000	LSE	10:51:14
95	3329.000	LSE	10:51:14
406	3328.000	BATE	10:50:36
281	3329.000	LSE	10:50:28
205	3330.000	CHIX	10:49:15
241	3330.000	CHIX	10:49:15
293	3330.500	LSE	10:49:15
344	3331.500	LSE	10:46:43
318	3332.000	BATE	10:46:05
100	3332.000	BATE	10:46:05
301	3332.000	LSE	10:46:05
299	3332.000	LSE	10:41:58
44	3332.500	LSE	10:39:47
119	3332.500	LSE	10:39:47
124	3332.500	LSE	10:39:47
125	3336.000	LSE	10:38:33
119	3336.000	BATE	10:38:33
197	3336.000	LSE	10:38:33
286	3336.000	BATE	10:38:33
301	3335.500	LSE	10:35:47
8	3335.500	LSE	10:35:47
346	3338.000	LSE	10:33:27
469	3338.500	BATE	10:33:27
6	3338.500	BATE	10:33:27
318	3334.000	LSE	10:30:27
333	3330.500	LSE	10:27:59
16	3330.500	BATE	10:26:55
387	3330.500	BATE	10:26:55
139	3328.000	LSE	10:25:01
13	3328.000	LSE	10:25:01
97	3328.000	LSE	10:25:01
55	3328.000	LSE	10:25:01
89	3328.000	LSE	10:25:01
241	3328.000	LSE	10:25:01
296	3322.000	LSE	10:23:32
342	3321.000	LSE	10:22:29
277	3322.000	LSE	10:22:25
39	3322.000	LSE	10:22:25
491	3322.000	BATE	10:22:25
64	3321.500	LSE	10:19:50
129	3321.500	LSE	10:19:50
162	3321.500	LSE	10:19:50
315	3321.500	LSE	10:19:24
229	3322.000	CHIX	10:18:38
187	3322.000	CHIX	10:18:38
328	3322.000	LSE	10:17:01
321	3322.000	LSE	10:15:55
196	3322.000	BATE	10:15:55
248	3322.000	BATE	10:15:55
194	3321.500	LSE	10:10:40
23	3321.500	LSE	10:10:40
72	3321.500	LSE	10:10:40
92	3322.000	BATE	10:09:22
105	3321.500	LSE	10:09:22
234	3321.500	LSE	10:09:22
74	3322.000	BATE	10:09:22
234	3322.000	BATE	10:09:22
82	3322.500	LSE	10:09:14
66	3322.500	LSE	10:09:14
334	3322.500	LSE	10:09:01
241	3323.000	LSE	10:09:01
130	3323.000	LSE	10:09:01
227	3320.000	LSE	10:06:19
100	3320.000	LSE	10:06:19
326	3320.000	LSE	10:06:19
16	3320.000	LSE	10:05:24
18	3320.000	LSE	10:05:24
15	3320.000	LSE	10:05:24
389	3320.000	LSE	10:04:00
35	3320.000	BATE	10:04:00
457	3320.000	BATE	10:04:00
419	3320.000	CHIX	10:04:00
84	3320.500	LSE	10:04:00
83	3320.500	LSE	10:04:00
108	3321.000	LSE	10:03:53
14	3321.000	LSE	10:03:53
98	3321.000	LSE	10:03:53
263	3321.000	LSE	10:03:52
346	3323.000	LSE	10:01:55
449	3323.000	CHIX	10:01:55
157	3323.500	LSE	10:01:55
487	3323.000	BATE	10:01:55
167	3323.500	LSE	10:01:55
232	3317.500	BATE	09:57:37
215	3317.500	BATE	09:57:37
88	3318.000	LSE	09:56:47
53	3318.000	LSE	09:56:46
167	3318.000	LSE	09:56:46
331	3317.500	LSE	09:55:20
213	3318.000	LSE	09:54:45
81	3318.000	LSE	09:54:45
215	3318.500	LSE	09:54:43
86	3318.500	LSE	09:54:43
402	3318.500	BATE	09:54:43
89	3318.500	LSE	09:52:39
121	3318.500	LSE	09:52:39
25	3318.500	LSE	09:52:25
51	3318.500	LSE	09:52:11
400	3318.500	BATE	09:50:40
250	3319.000	CHIX	09:50:40
197	3319.000	CHIX	09:50:40
80	3318.500	BATE	09:50:40
291	3318.500	LSE	09:50:40
299	3322.500	LSE	09:48:32
308	3325.500	LSE	09:47:04
440	3326.500	BATE	09:46:28
243	3327.000	LSE	09:46:28
85	3327.000	LSE	09:46:28
368	3327.500	LSE	09:45:29
171	3328.000	LSE	09:45:07
25	3328.000	LSE	09:45:07
90	3328.000	LSE	09:45:07
3	3328.000	LSE	09:45:07
320	3328.000	LSE	09:45:07
288	3329.000	LSE	09:44:57
297	3327.000	LSE	09:44:10
326	3323.000	LSE	09:43:00
284	3323.500	LSE	09:42:22
400	3323.500	BATE	09:42:22
66	3324.000	LSE	09:42:13
463	3323.000	CHIX	09:41:46
327	3323.000	LSE	09:41:46
269	3323.500	LSE	09:41:04
36	3323.500	LSE	09:41:04
88	3324.000	LSE	09:41:03
125	3324.000	LSE	09:41:03
88	3324.000	LSE	09:41:03
37	3324.000	LSE	09:41:03
439	3324.500	LSE	09:41:03
414	3324.500	BATE	09:41:03
48	3322.500	LSE	09:40:01
19	3322.500	LSE	09:40:01
31	3319.500	LSE	09:37:36
274	3319.500	LSE	09:37:36
334	3319.500	LSE	09:37:36
113	3319.500	LSE	09:37:36
215	3319.500	LSE	09:36:57
26	3318.000	LSE	09:35:46
277	3318.000	LSE	09:35:46
396	3318.500	BATE	09:35:45
95	3318.000	CHIX	09:33:57
196	3318.000	CHIX	09:33:57
271	3318.500	LSE	09:33:57
19	3318.500	LSE	09:33:57
176	3318.000	CHIX	09:33:57
413	3318.500	BATE	09:33:57
186	3319.000	LSE	09:31:16
160	3319.000	LSE	09:31:16
297	3323.000	LSE	09:29:53
83	3323.500	LSE	09:29:29
208	3323.500	LSE	09:29:29
28	3323.500	LSE	09:29:25
291	3326.000	LSE	09:29:25
8	3326.000	LSE	09:29:25
302	3326.000	BATE	09:28:53
333	3326.500	LSE	09:28:53
149	3326.000	BATE	09:28:53
292	3325.000	CHIX	09:27:29
300	3325.000	LSE	09:27:29
4	3325.000	LSE	09:27:29
177	3325.000	CHIX	09:27:29
304	3323.000	LSE	09:25:24
283	3323.500	LSE	09:25:11
493	3323.500	BATE	09:25:11
108	3324.000	LSE	09:24:55
251	3324.000	LSE	09:24:55
279	3319.000	LSE	09:22:26
426	3319.000	BATE	09:22:26
102	3314.500	LSE	09:20:22
449	3314.500	BATE	09:20:22
177	3314.500	LSE	09:20:22
358	3314.500	CHIX	09:20:22
73	3314.500	CHIX	09:20:22
398	3315.000	LSE	09:19:00
299	3316.500	LSE	09:18:25
291	3316.500	LSE	09:18:25
179	3312.500	LSE	09:15:36
126	3312.500	LSE	09:15:36
344	3313.500	LSE	09:15:32
454	3313.500	BATE	09:15:32
65	3313.500	LSE	09:15:32
440	3313.500	CHIX	09:15:32
262	3313.500	LSE	09:15:25
375	3313.000	LSE	09:14:08
75	3313.500	LSE	09:13:53
120	3313.500	LSE	09:13:53
442	3313.500	BATE	09:13:41
428	3314.000	LSE	09:13:41
101	3309.000	LSE	09:10:33
429	3309.000	BATE	09:10:30
40	3309.000	BATE	09:10:30
75	3306.500	CHIX	09:09:01
190	3306.500	CHIX	09:09:01
282	3306.500	LSE	09:09:01
137	3306.500	CHIX	09:09:01
8	3307.500	BATE	09:07:35
415	3307.500	BATE	09:07:35
16	3307.500	BATE	09:07:30
105	3309.000	LSE	09:07:26
186	3309.000	LSE	09:07:26
186	3309.000	LSE	09:07:26
130	3309.000	LSE	09:07:26
327	3309.000	LSE	09:07:26
303	3306.500	LSE	09:06:23
171	3306.500	CHIX	09:06:23
246	3306.500	BATE	09:06:23
7	3306.500	LSE	09:06:23
31	3306.500	LSE	09:06:23
301	3306.500	LSE	09:06:23
303	3306.500	CHIX	09:06:23
162	3306.500	BATE	09:06:23
60	3299.000	LSE	09:02:05
40	3299.000	LSE	09:02:05
101	3299.000	LSE	09:02:05
103	3299.000	LSE	09:02:05
455	3299.000	BATE	09:02:05
335	3299.000	LSE	09:02:05
20	3298.500	LSE	09:01:06
20	3298.500	LSE	09:01:06
20	3298.500	LSE	09:01:06
26	3298.500	LSE	09:01:06
104	3298.500	LSE	09:01:00
285	3300.000	LSE	09:00:40
406	3300.000	BATE	09:00:40
429	3299.000	CHIX	08:59:00
147	3299.000	BATE	08:58:13
163	3299.000	BATE	08:58:13
135	3299.000	LSE	08:58:13
163	3299.000	BATE	08:58:13
189	3299.000	LSE	08:58:13
303	3299.500	LSE	08:57:53
274	3299.000	LSE	08:56:10
6	3299.000	LSE	08:56:10
123	3299.000	BATE	08:55:13
340	3299.000	BATE	08:55:13
164	3299.500	LSE	08:55:02
144	3299.500	LSE	08:55:02
72	3299.500	LSE	08:54:37
128	3299.500	LSE	08:54:37
4	3299.500	LSE	08:54:37
16	3299.500	LSE	08:54:35
105	3299.500	LSE	08:54:10
451	3299.000	CHIX	08:53:46
342	3299.000	LSE	08:53:46
302	3296.000	BATE	08:51:47
97	3296.000	BATE	08:51:47
1	3296.000	BATE	08:51:47
346	3296.500	LSE	08:51:47
13	3296.000	BATE	08:51:47
326	3298.000	LSE	08:50:14
289	3300.000	LSE	08:49:31
460	3298.500	BATE	08:48:32
451	3298.500	CHIX	08:48:32
180	3299.500	LSE	08:48:25
113	3299.500	LSE	08:48:25
301	3297.500	LSE	08:46:40
27	3297.500	LSE	08:46:40
189	3297.500	BATE	08:46:40
212	3297.500	BATE	08:46:40
297	3299.000	LSE	08:46:40
56	3299.000	BATE	08:46:40
340	3299.000	BATE	08:46:40
153	3297.500	LSE	08:44:51
63	3297.500	LSE	08:44:51
90	3297.500	LSE	08:44:51
297	3291.500	LSE	08:43:23
400	3290.500	CHIX	08:42:40
368	3290.500	BATE	08:42:40
32	3290.500	CHIX	08:42:40
168	3290.500	LSE	08:42:40
16	3290.500	CHIX	08:42:40
28	3290.500	LSE	08:42:40
100	3290.500	LSE	08:42:40
14	3290.500	CHIX	08:42:40
106	3290.500	BATE	08:42:40
285	3291.000	LSE	08:42:32
323	3291.500	LSE	08:42:11
327	3292.000	LSE	08:40:08
288	3293.000	LSE	08:39:50
121	3293.000	LSE	08:39:50
195	3293.000	LSE	08:39:50
305	3293.000	LSE	08:39:50
142	3290.000	BATE	08:39:02
104	3290.000	BATE	08:39:02
154	3290.000	BATE	08:39:02
319	3290.500	LSE	08:39:02
338	3290.500	LSE	08:38:43
69	3288.500	LSE	08:38:16
103	3288.500	LSE	08:38:16
110	3288.500	LSE	08:38:16
153	3291.500	LSE	08:38:16
56	3291.000	LSE	08:38:16
94	3291.500	LSE	08:38:16
305	3291.000	BATE	08:38:16
78	3291.000	BATE	08:38:16
68	3291.000	BATE	08:38:16
216	3291.500	LSE	08:38:16
41	3291.500	LSE	08:38:16
57	3291.500	LSE	08:37:36
490	3291.000	CHIX	08:36:11
226	3289.500	BATE	08:34:50
195	3289.500	LSE	08:34:50
192	3289.500	BATE	08:34:50
151	3289.500	LSE	08:34:50
297	3290.000	LSE	08:34:40
305	3283.500	LSE	08:33:04
321	3288.500	LSE	08:32:41
301	3289.000	LSE	08:31:56
31	3291.000	BATE	08:31:13
438	3291.000	BATE	08:31:13
299	3292.500	LSE	08:31:13
60	3292.000	BATE	08:31:13
472	3292.000	CHIX	08:31:13
400	3292.000	BATE	08:31:13
105	3288.500	LSE	08:30:30
224	3288.500	LSE	08:30:30
42	3289.000	LSE	08:30:30
97	3289.000	LSE	08:30:30
101	3289.000	LSE	08:30:30
100	3289.000	LSE	08:30:30
306	3289.000	LSE	08:30:30
461	3288.500	CHIX	08:30:30
463	3287.000	BATE	08:30:13
388	3287.000	LSE	08:30:13
207	3277.000	LSE	08:25:56
462	3277.500	BATE	08:25:56
113	3277.000	LSE	08:25:56
100	3277.500	LSE	08:24:41
187	3277.500	LSE	08:24:41
2	3276.500	LSE	08:24:11
238	3276.500	LSE	08:24:11
85	3276.500	LSE	08:24:11
158	3279.000	BATE	08:24:10
448	3279.500	CHIX	08:24:10
349	3279.500	LSE	08:24:10
270	3279.000	BATE	08:24:10
16	3280.000	LSE	08:23:25
97	3280.000	LSE	08:23:25
92	3280.000	LSE	08:23:25
100	3280.000	LSE	08:23:25
100	3280.000	LSE	08:23:25
563	3279.500	LSE	08:23:25
316	3280.000	LSE	08:22:21
292	3264.500	LSE	08:20:20
447	3264.500	BATE	08:20:20
283	3270.500	LSE	08:19:20
237	3272.500	LSE	08:18:55
92	3272.500	LSE	08:18:55
332	3275.000	LSE	08:18:52
116	3276.500	CHIX	08:18:46
351	3276.500	CHIX	08:18:46
223	3276.000	LSE	08:18:46
69	3276.000	LSE	08:18:46
444	3276.500	BATE	08:18:46
290	3269.500	LSE	08:17:06
297	3272.000	LSE	08:16:27
319	3274.500	LSE	08:16:13
408	3274.500	BATE	08:16:13
129	3274.500	LSE	08:16:05
177	3274.500	LSE	08:16:05
290	3277.000	LSE	08:15:37
400	3278.500	BATE	08:15:03
319	3280.000	LSE	08:14:55
292	3280.500	LSE	08:14:50
311	3280.000	LSE	08:14:19
47	3282.000	LSE	08:14:19
295	3282.000	LSE	08:14:19
444	3282.000	CHIX	08:14:19
302	3283.000	LSE	08:14:18
36	3282.000	LSE	08:13:04
287	3282.000	LSE	08:13:04
189	3282.500	BATE	08:13:04
236	3282.500	BATE	08:13:04
340	3283.000	LSE	08:13:03
318	3282.000	LSE	08:12:22
443	3284.000	CHIX	08:12:18
331	3284.500	LSE	08:12:18
69	3286.000	LSE	08:11:50
247	3286.000	LSE	08:11:50
437	3286.500	BATE	08:11:50
230	3287.500	LSE	08:11:49
100	3287.500	LSE	08:11:49
317	3291.000	LSE	08:10:27
78	3291.000	LSE	08:10:27
208	3291.000	LSE	08:10:27
430	3291.000	BATE	08:10:27
319	3285.000	LSE	08:09:31
321	3286.000	LSE	08:09:22
285	3287.500	LSE	08:09:12
475	3287.500	BATE	08:09:12
211	3288.000	LSE	08:08:59
69	3288.000	LSE	08:08:59
307	3288.000	LSE	08:08:12
295	3288.500	LSE	08:08:11
338	3296.000	LSE	08:07:35
445	3298.500	BATE	08:07:28
278	3299.500	LSE	08:07:27
89	3300.000	CHIX	08:07:27
400	3300.000	CHIX	08:07:27

 

END

 

 

POSDVLFLLFLLFBX