Transaction in Own Shares

RNS Number : 2083G

British American Tobacco PLC

14 November 2022

British American Tobacco p.l.c.

14 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:	11 November 2022
Number of ordinary shares of 25 pence each purchased:	570,917
Highest price paid per share (pence):	3270.50p
Lowest price paid per share (pence):	3166.00p
Volume weighted average price paid per share (pence):	3193.8843p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 216,988,754 of its shares in Treasury. The Company has 2,239,875,693 ordinary s hares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 11 November 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	11/11/2022	304,870	3,193.2404	LSE
British American Tobacco p.l.c.	GB0002875804	11/11/2022	119,889	3,193.7350	CHIX
British American Tobacco p.l.c.	GB0002875804	11/11/2022	146,158	3,195.3498	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
438	3,186.50	LSE	16:25:59
507	3,187.00	LSE	16:25:53
301	3,187.50	LSE	16:25:46
296	3,187.50	LSE	16:25:46
187	3,188.00	LSE	16:25:43
122	3,188.00	LSE	16:25:43
689	3,188.00	LSE	16:25:34
93	3,188.00	LSE	16:25:34
497	3,186.50	LSE	16:25:18
272	3,187.00	LSE	16:25:14
308	3,186.50	LSE	16:25:06
274	3,186.50	LSE	16:24:57
280	3,186.00	LSE	16:24:45
262	3,186.00	LSE	16:24:45
286	3,186.50	LSE	16:24:40
267	3,185.50	LSE	16:24:14
221	3,185.50	LSE	16:24:14
95	3,185.50	LSE	16:24:14
254	3,185.50	LSE	16:24:14
498	3,186.00	LSE	16:24:12
421	3,186.00	LSE	16:24:03
280	3,184.00	LSE	16:23:44
371	3,184.00	LSE	16:23:44
63	3,184.00	LSE	16:23:44
457	3,184.50	LSE	16:23:27
445	3,184.50	BATE	16:23:27
403	3,184.50	BATE	16:23:27
444	3,184.50	CHIX	16:23:27
290	3,185.00	LSE	16:23:22
281	3,185.00	LSE	16:23:22
213	3,185.00	BATE	16:23:22
190	3,185.00	BATE	16:23:22
289	3,185.00	LSE	16:23:17
196	3,185.00	LSE	16:23:17
100	3,184.00	BATE	16:23:10
40	3,183.50	LSE	16:23:01
224	3,183.50	LSE	16:23:01
301	3,183.50	LSE	16:22:59
71	3,183.00	LSE	16:22:53
186	3,183.00	LSE	16:22:53
96	3,183.00	LSE	16:22:53
302	3,180.50	LSE	16:22:37
52	3,180.50	LSE	16:22:36
237	3,180.50	LSE	16:22:36
422	3,180.50	LSE	16:22:21
357	3,180.00	LSE	16:22:14
170	3,178.00	LSE	16:21:47
312	3,178.00	LSE	16:21:47
379	3,178.00	LSE	16:21:47
20	3,178.00	LSE	16:21:47
460	3,178.00	BATE	16:21:47
420	3,178.00	CHIX	16:21:47
16	3,178.00	BATE	16:21:47
103	3,178.50	CHIX	16:21:31
97	3,179.00	LSE	16:21:31
255	3,179.00	LSE	16:21:31
94	3,178.50	CHIX	16:21:31
2	3,178.50	LSE	16:21:31
242	3,178.50	LSE	16:21:31
304	3,178.50	LSE	16:21:31
229	3,178.50	CHIX	16:21:31
13	3,178.50	LSE	16:21:31
60	3,179.00	LSE	16:21:27
196	3,179.00	LSE	16:21:27
113	3,179.00	LSE	16:21:27
141	3,179.00	LSE	16:21:27
36	3,177.00	LSE	16:21:09
327	3,177.00	LSE	16:21:09
418	3,177.00	LSE	16:21:03
196	3,177.00	LSE	16:20:47
76	3,177.00	LSE	16:20:47
130	3,177.00	LSE	16:20:47
130	3,177.00	LSE	16:20:47
261	3,176.50	LSE	16:20:35
402	3,176.50	BATE	16:20:20
463	3,177.00	CHIX	16:20:19
286	3,177.00	LSE	16:20:19
477	3,177.00	LSE	16:20:19
413	3,177.00	BATE	16:20:14
316	3,177.50	LSE	16:20:14
316	3,177.00	LSE	16:19:49
210	3,177.00	LSE	16:19:49
82	3,177.00	LSE	16:19:49
509	3,177.50	LSE	16:19:48
383	3,176.50	LSE	16:19:30
266	3,176.50	LSE	16:19:17
443	3,176.50	CHIX	16:19:16
467	3,176.50	BATE	16:19:16
437	3,177.00	BATE	16:18:51
296	3,177.00	LSE	16:18:51
208	3,177.00	LSE	16:18:51
78	3,177.00	LSE	16:18:51
408	3,177.00	LSE	16:18:51
63	3,177.50	LSE	16:18:44
150	3,177.50	LSE	16:18:44
282	3,177.50	LSE	16:18:44
83	3,177.50	CHIX	16:18:16
372	3,177.50	CHIX	16:18:16
309	3,178.00	LSE	16:18:12
267	3,178.00	BATE	16:18:12
153	3,178.00	BATE	16:18:12
304	3,177.50	LSE	16:17:57
290	3,177.50	LSE	16:17:57
60	3,178.00	LSE	16:17:57
393	3,178.00	LSE	16:17:57
369	3,178.50	LSE	16:17:40
461	3,178.50	CHIX	16:17:40
235	3,178.50	BATE	16:17:40
228	3,178.50	BATE	16:17:40
314	3,179.00	LSE	16:16:58
453	3,179.50	BATE	16:16:56
430	3,179.50	LSE	16:16:55
109	3,180.00	BATE	16:16:55
400	3,180.00	BATE	16:16:55
348	3,180.00	LSE	16:16:55
406	3,180.00	CHIX	16:16:55
432	3,180.50	CHIX	16:16:49
298	3,180.50	LSE	16:16:41
260	3,180.50	LSE	16:16:41
402	3,181.00	LSE	16:16:41
465	3,181.00	CHIX	16:16:41
492	3,181.00	BATE	16:16:41
303	3,181.50	LSE	16:16:40
499	3,181.50	LSE	16:16:40
275	3,181.00	LSE	16:16:32
30	3,180.50	LSE	16:16:16
267	3,180.50	LSE	16:16:16
140	3,180.50	LSE	16:16:15
453	3,178.00	LSE	16:15:39
42	3,178.00	LSE	16:15:39
34	3,178.00	LSE	16:15:39
464	3,178.00	CHIX	16:15:39
439	3,178.00	BATE	16:15:31
294	3,178.00	LSE	16:15:31
499	3,178.00	LSE	16:15:31
257	3,178.50	LSE	16:15:27
272	3,176.50	LSE	16:15:07
404	3,176.50	BATE	16:15:07
93	3,175.50	LSE	16:14:49
1	3,175.50	LSE	16:14:49
98	3,175.50	LSE	16:14:49
48	3,176.00	LSE	16:14:49
187	3,176.00	LSE	16:14:49
111	3,176.00	LSE	16:14:49
98	3,176.00	LSE	16:14:49
59	3,176.00	LSE	16:14:49
252	3,176.00	LSE	16:14:49
250	3,175.50	LSE	16:14:49
3	3,175.50	LSE	16:14:49
332	3,175.50	LSE	16:14:49
263	3,175.00	LSE	16:14:22
83	3,175.00	LSE	16:14:21
93	3,175.00	LSE	16:14:21
85	3,175.00	LSE	16:14:21
271	3,175.00	LSE	16:14:21
12	3,175.00	LSE	16:14:21
278	3,174.50	LSE	16:13:46
427	3,174.50	BATE	16:13:46
450	3,174.50	CHIX	16:13:46
8	3,174.00	BATE	16:13:31
265	3,174.50	LSE	16:13:29
72	3,174.50	BATE	16:13:29
400	3,174.50	BATE	16:13:29
337	3,175.00	LSE	16:13:17
277	3,175.00	LSE	16:13:17
445	3,175.00	CHIX	16:13:17
294	3,174.00	LSE	16:12:49
200	3,174.00	LSE	16:12:49
436	3,174.00	CHIX	16:12:49
442	3,174.00	BATE	16:12:49
254	3,174.50	LSE	16:12:40
98	3,174.50	LSE	16:12:40
111	3,174.50	LSE	16:12:40
113	3,174.50	LSE	16:12:40
167	3,174.50	LSE	16:12:40
167	3,174.50	LSE	16:12:40
61	3,174.00	LSE	16:12:40
115	3,175.00	LSE	16:12:33
98	3,175.00	LSE	16:12:33
48	3,175.00	LSE	16:12:33
249	3,175.00	LSE	16:12:33
113	3,175.00	LSE	16:12:33
2	3,175.00	LSE	16:12:33
219	3,174.50	LSE	16:12:27
53	3,174.50	LSE	16:12:27
293	3,170.50	LSE	16:11:36
336	3,170.50	LSE	16:11:36
426	3,170.50	CHIX	16:11:36
290	3,171.50	LSE	16:10:58
396	3,171.50	BATE	16:10:58
39	3,172.00	LSE	16:10:52
300	3,172.00	LSE	16:10:52
475	3,172.50	LSE	16:10:48
550	3,173.00	LSE	16:10:43
270	3,173.50	LSE	16:10:43
433	3,173.00	BATE	16:10:43
449	3,173.00	CHIX	16:10:43
225	3,173.50	LSE	16:10:25
316	3,173.50	LSE	16:10:25
485	3,173.50	BATE	16:10:25
425	3,173.50	CHIX	16:10:25
150	3,174.00	LSE	16:10:18
144	3,174.00	LSE	16:10:18
48	3,174.00	LSE	16:10:18
33	3,174.00	LSE	16:10:18
2	3,174.00	LSE	16:10:18
13	3,174.00	LSE	16:10:18
20	3,174.00	LSE	16:10:18
11	3,174.00	LSE	16:10:18
8	3,174.00	LSE	16:10:17
95	3,174.00	LSE	16:10:15
62	3,174.00	LSE	16:10:15
92	3,172.50	LSE	16:09:38
75	3,172.50	LSE	16:09:38
283	3,172.50	LSE	16:09:38
111	3,173.00	LSE	16:09:36
113	3,173.00	LSE	16:09:36
67	3,173.00	LSE	16:09:36
287	3,173.00	LSE	16:09:35
427	3,173.00	BATE	16:09:26
428	3,173.00	LSE	16:09:15
333	3,173.50	LSE	16:09:01
284	3,173.50	LSE	16:09:01
420	3,173.50	CHIX	16:09:01
291	3,174.00	LSE	16:09:01
407	3,174.00	CHIX	16:09:01
338	3,174.00	BATE	16:09:01
103	3,174.00	BATE	16:09:01
158	3,174.00	LSE	16:08:25
125	3,174.00	LSE	16:08:21
27	3,174.50	LSE	16:08:16
227	3,174.50	LSE	16:08:16
111	3,174.50	LSE	16:08:16
11	3,174.50	LSE	16:08:16
435	3,174.50	LSE	16:08:16
192	3,175.50	BATE	16:08:08
68	3,175.50	BATE	16:08:08
135	3,175.50	BATE	16:08:08
81	3,175.50	BATE	16:08:08
442	3,175.50	LSE	16:08:08
406	3,175.50	CHIX	16:08:08
170	3,176.00	LSE	16:08:08
316	3,176.00	LSE	16:08:08
396	3,176.00	LSE	16:07:49
438	3,177.00	BATE	16:07:30
355	3,177.00	LSE	16:07:30
291	3,178.00	LSE	16:07:15
270	3,178.00	LSE	16:07:15
329	3,178.00	CHIX	16:07:15
129	3,178.00	CHIX	16:07:15
35	3,178.50	BATE	16:06:58
294	3,178.50	LSE	16:06:51
415	3,178.50	BATE	16:06:51
293	3,179.00	LSE	16:06:45
3	3,179.00	LSE	16:06:45
51	3,179.00	CHIX	16:06:45
374	3,179.00	CHIX	16:06:45
416	3,179.00	LSE	16:06:45
411	3,179.00	BATE	16:06:45
163	3,179.50	LSE	16:06:41
151	3,179.50	LSE	16:06:41
265	3,179.50	LSE	16:06:41
37	3,179.50	LSE	16:06:39
6	3,179.50	LSE	16:06:39
151	3,179.50	LSE	16:06:32
69	3,179.50	LSE	16:06:32
18	3,180.00	LSE	16:06:32
68	3,180.00	LSE	16:06:32
260	3,180.00	LSE	16:06:32
281	3,177.50	LSE	16:06:19
336	3,177.50	LSE	16:06:14
172	3,177.00	BATE	16:06:05
347	3,176.00	LSE	16:05:34
486	3,176.00	CHIX	16:05:34
345	3,176.50	LSE	16:05:33
308	3,178.00	LSE	16:05:28
273	3,178.00	LSE	16:05:28
84	3,178.50	LSE	16:05:26
111	3,178.50	LSE	16:05:26
113	3,178.50	LSE	16:05:26
74	3,178.50	LSE	16:05:26
98	3,178.50	LSE	16:05:26
473	3,178.00	CHIX	16:05:26
440	3,178.00	BATE	16:05:26
275	3,178.50	LSE	16:05:14
213	3,178.50	LSE	16:05:14
55	3,178.50	LSE	16:05:14
482	3,178.50	CHIX	16:05:14
92	3,179.00	LSE	16:04:59
191	3,179.00	LSE	16:04:59
446	3,178.00	BATE	16:04:38
300	3,178.00	LSE	16:04:37
307	3,178.50	LSE	16:04:35
452	3,178.50	BATE	16:04:35
2	3,178.00	LSE	16:04:08
2	3,178.00	LSE	16:04:06
257	3,178.00	LSE	16:04:05
373	3,178.00	LSE	16:04:05
463	3,178.00	CHIX	16:04:05
339	3,178.00	LSE	16:04:05
391	3,178.50	LSE	16:03:47
106	3,178.50	BATE	16:03:47
174	3,178.50	BATE	16:03:47
149	3,178.50	BATE	16:03:47
126	3,178.50	LSE	16:03:30
271	3,178.50	BATE	16:03:30
189	3,178.50	LSE	16:03:30
50	3,178.50	BATE	16:03:30
73	3,178.50	BATE	16:03:30
13	3,178.50	BATE	16:03:30
262	3,179.00	LSE	16:03:13
324	3,179.00	LSE	16:03:13
223	3,179.50	CHIX	16:03:13
422	3,179.50	BATE	16:03:13
254	3,179.50	CHIX	16:03:13
330	3,179.50	LSE	16:03:13
113	3,179.50	LSE	16:02:58
482	3,179.00	LSE	16:02:36
364	3,179.50	LSE	16:02:34
292	3,179.00	LSE	16:02:06
349	3,179.00	LSE	16:02:06
234	3,179.00	BATE	16:02:06
182	3,179.00	BATE	16:02:06
444	3,179.00	CHIX	16:02:06
33	3,179.00	BATE	16:02:06
17	3,179.00	BATE	16:02:06
401	3,179.00	CHIX	16:01:38
423	3,179.00	BATE	16:01:38
294	3,179.00	LSE	16:01:38
356	3,179.00	LSE	16:01:14
516	3,179.50	LSE	16:01:08
297	3,179.50	LSE	16:00:43
423	3,180.00	BATE	16:00:36
434	3,180.00	CHIX	16:00:36
267	3,180.00	LSE	16:00:36
309	3,177.50	LSE	15:59:53
51	3,177.50	BATE	15:59:53
377	3,177.50	BATE	15:59:53
357	3,177.50	LSE	15:59:53
412	3,177.50	CHIX	15:59:53
478	3,177.50	BATE	15:59:53
434	3,177.50	LSE	15:59:53
356	3,178.50	LSE	15:59:44
32	3,178.50	BATE	15:59:44
60	3,178.50	BATE	15:59:44
37	3,178.50	BATE	15:59:44
408	3,178.50	CHIX	15:59:44
339	3,178.50	BATE	15:59:44
235	3,179.00	LSE	15:59:40
140	3,179.00	LSE	15:59:40
14	3,179.00	LSE	15:59:40
2	3,179.00	LSE	15:59:40
4	3,179.00	LSE	15:59:40
1	3,179.00	LSE	15:59:40
3	3,179.00	LSE	15:59:40
223	3,179.00	LSE	15:59:40
148	3,179.00	LSE	15:59:40
69	3,179.00	LSE	15:59:40
24	3,179.00	LSE	15:59:40
2	3,179.00	LSE	15:59:40
91	3,179.00	LSE	15:59:28
32	3,179.00	LSE	15:59:28
93	3,179.00	LSE	15:59:27
109	3,178.50	LSE	15:59:21
71	3,178.50	LSE	15:59:21
80	3,176.00	BATE	15:58:36
375	3,176.50	CHIX	15:58:35
32	3,176.50	CHIX	15:58:35
296	3,176.50	LSE	15:58:35
217	3,177.00	LSE	15:58:06
95	3,177.00	LSE	15:58:06
267	3,177.00	BATE	15:58:06
71	3,177.00	BATE	15:58:06
65	3,177.00	BATE	15:58:06
59	3,177.00	BATE	15:58:06
273	3,177.00	LSE	15:58:06
452	3,177.00	CHIX	15:58:06
142	3,177.00	LSE	15:57:41
176	3,177.00	LSE	15:57:41
289	3,178.00	BATE	15:57:41
183	3,178.00	LSE	15:57:41
221	3,178.00	LSE	15:57:41
128	3,178.00	BATE	15:57:41
70	3,179.00	BATE	15:57:36
397	3,179.00	BATE	15:57:36
42	3,179.00	CHIX	15:57:36
264	3,179.00	CHIX	15:57:36
387	3,179.00	LSE	15:57:36
99	3,179.00	CHIX	15:57:36
131	3,179.50	LSE	15:57:26
226	3,179.50	LSE	15:57:26
87	3,178.00	LSE	15:56:43
83	3,178.00	LSE	15:56:43
83	3,178.00	LSE	15:56:43
15	3,178.00	LSE	15:56:43
316	3,178.50	LSE	15:56:36
397	3,179.00	CHIX	15:56:36
24	3,179.00	BATE	15:56:36
390	3,179.00	BATE	15:56:36
285	3,179.00	LSE	15:56:29
422	3,179.00	BATE	15:56:16
183	3,179.00	LSE	15:56:16
424	3,179.00	CHIX	15:56:16
188	3,179.00	LSE	15:56:16
567	3,179.00	LSE	15:56:16
39	3,179.00	CHIX	15:56:16
7	3,179.00	LSE	15:56:11
76	3,179.50	LSE	15:56:11
307	3,179.50	LSE	15:56:11
20	3,179.50	LSE	15:56:11
360	3,179.50	BATE	15:56:11
409	3,179.50	CHIX	15:56:11
88	3,180.00	LSE	15:56:05
50	3,180.00	LSE	15:56:05
41	3,179.50	BATE	15:56:05
313	3,179.50	BATE	15:56:05
180	3,180.00	LSE	15:56:03
109	3,180.00	LSE	15:56:03
51	3,180.50	LSE	15:56:03
137	3,180.50	LSE	15:56:03
48	3,180.50	LSE	15:56:03
175	3,179.50	BATE	15:55:53
414	3,180.00	LSE	15:55:45
86	3,180.00	LSE	15:55:45
15	3,179.50	LSE	15:55:39
69	3,174.00	CHIX	15:54:31
343	3,174.00	CHIX	15:54:19
303	3,174.50	LSE	15:54:18
4	3,174.50	LSE	15:54:16
181	3,174.50	LSE	15:54:16
76	3,174.50	LSE	15:54:16
295	3,174.00	LSE	15:53:47
319	3,174.00	LSE	15:53:47
350	3,174.50	LSE	15:53:46
404	3,174.50	BATE	15:53:46
137	3,175.00	LSE	15:53:34
165	3,175.00	LSE	15:53:34
430	3,175.00	CHIX	15:53:34
405	3,175.00	BATE	15:53:34
266	3,174.50	LSE	15:52:48
293	3,176.00	LSE	15:52:39
361	3,176.50	LSE	15:52:39
303	3,177.00	LSE	15:52:36
478	3,177.50	CHIX	15:52:36
367	3,177.50	BATE	15:52:36
75	3,177.50	BATE	15:52:36
258	3,177.50	LSE	15:52:35
301	3,178.50	LSE	15:52:00
305	3,182.00	LSE	15:51:43
420	3,181.50	BATE	15:51:18
273	3,186.50	CHIX	15:51:17
194	3,186.50	CHIX	15:51:16
270	3,188.00	LSE	15:51:03
287	3,188.50	LSE	15:51:03
464	3,188.50	BATE	15:51:03
160	3,188.50	LSE	15:51:03
145	3,188.50	LSE	15:50:59
190	3,189.00	BATE	15:50:51
100	3,189.00	BATE	15:50:51
181	3,189.00	BATE	15:50:51
466	3,189.50	CHIX	15:50:41
285	3,190.00	LSE	15:50:34
400	3,190.00	CHIX	15:50:34
395	3,190.00	BATE	15:50:34
68	3,190.50	LSE	15:50:32
170	3,190.50	LSE	15:50:32
14	3,191.00	LSE	15:50:32
204	3,191.00	LSE	15:50:32
351	3,190.50	LSE	15:50:32
310	3,190.50	LSE	15:50:32
40	3,190.50	LSE	15:50:32
223	3,189.00	LSE	15:49:48
339	3,189.00	CHIX	15:49:48
92	3,189.00	BATE	15:49:48
109	3,189.00	CHIX	15:49:48
87	3,189.00	LSE	15:49:48
9	3,189.00	LSE	15:49:48
173	3,189.00	LSE	15:49:48
82	3,189.00	LSE	15:49:48
360	3,189.00	BATE	15:49:48
310	3,189.50	LSE	15:49:48
264	3,189.50	LSE	15:49:48
411	3,188.00	CHIX	15:49:07
457	3,188.00	BATE	15:49:07
709	3,188.50	LSE	15:49:07
36	3,188.50	LSE	15:49:07
258	3,188.50	LSE	15:49:07
55	3,188.50	LSE	15:49:03
454	3,185.50	LSE	15:48:09
478	3,185.50	LSE	15:47:25
167	3,186.00	BATE	15:47:17
243	3,186.00	BATE	15:47:17
402	3,186.00	CHIX	15:47:17
66	3,186.00	BATE	15:47:17
278	3,186.50	LSE	15:47:13
276	3,186.50	LSE	15:47:13
484	3,186.50	CHIX	15:47:13
479	3,186.50	BATE	15:47:13
33	3,187.00	LSE	15:47:10
98	3,187.00	LSE	15:47:10
155	3,186.50	LSE	15:46:49
378	3,186.50	LSE	15:46:49
286	3,186.50	LSE	15:46:49
94	3,187.00	LSE	15:46:39
285	3,184.50	LSE	15:45:34
259	3,184.50	LSE	15:45:34
403	3,184.50	BATE	15:45:34
473	3,184.50	CHIX	15:45:34
411	3,185.00	BATE	15:45:28
62	3,185.00	BATE	15:45:28
314	3,185.00	LSE	15:45:28
413	3,185.00	CHIX	15:45:28
398	3,185.00	BATE	15:45:28
109	3,185.00	LSE	15:45:17
105	3,185.00	LSE	15:45:17
51	3,185.00	LSE	15:45:17
296	3,185.00	LSE	15:45:17
97	3,185.00	LSE	15:45:10
62	3,185.00	LSE	15:45:10
108	3,185.00	LSE	15:45:10
125	3,185.00	LSE	15:45:10
96	3,184.50	LSE	15:45:04
62	3,184.50	LSE	15:45:04
68	3,183.00	LSE	15:44:50
61	3,183.00	LSE	15:44:50
99	3,181.00	BATE	15:44:10
423	3,181.00	CHIX	15:44:10
230	3,181.00	BATE	15:44:10
351	3,179.50	LSE	15:43:48
258	3,180.00	LSE	15:43:33
290	3,180.00	LSE	15:43:33
262	3,180.00	LSE	15:43:33
40	3,180.00	BATE	15:43:33
367	3,180.00	BATE	15:43:33
486	3,180.00	CHIX	15:43:33
55	3,180.50	LSE	15:43:30
1	3,178.00	LSE	15:43:00
467	3,178.00	LSE	15:43:00
172	3,178.00	BATE	15:43:00
308	3,178.00	BATE	15:43:00
301	3,178.00	LSE	15:42:40
152	3,178.00	LSE	15:42:40
98	3,178.00	LSE	15:42:40
57	3,178.00	LSE	15:42:40
15	3,178.00	LSE	15:42:40
301	3,178.00	LSE	15:42:40
447	3,178.00	CHIX	15:42:40
160	3,175.00	LSE	15:41:59
89	3,174.50	LSE	15:41:49
172	3,174.50	LSE	15:41:49
308	3,174.50	LSE	15:41:49
74	3,174.50	BATE	15:41:49
369	3,174.50	BATE	15:41:49
426	3174.500	CHIX	15:41:49
261	3175.000	LSE	15:41:40
97	3174.500	LSE	15:41:34
95	3172.000	LSE	15:41:13
83	3172.000	BATE	15:41:13
334	3172.000	BATE	15:41:13
302	3167.500	LSE	15:39:58
288	3168.000	LSE	15:39:58
422	3169.000	LSE	15:39:41
247	3169.000	LSE	15:39:41
239	3169.500	BATE	15:39:32
13	3169.500	BATE	15:39:32
9	3169.500	BATE	15:39:29
288	3169.500	LSE	15:39:29
315	3169.500	LSE	15:39:29
169	3169.500	BATE	15:39:29
142	3170.000	CHIX	15:39:29
154	3170.000	BATE	15:39:29
319	3170.000	BATE	15:39:29
306	3170.000	CHIX	15:39:29
126	3169.000	LSE	15:38:29
128	3169.500	LSE	15:38:22
92	3169.500	CHIX	15:38:20
97	3169.500	CHIX	15:38:20
61	3169.500	CHIX	15:38:19
232	3169.500	CHIX	15:38:19
8	3169.500	CHIX	15:38:19
289	3170.500	LSE	15:37:54
391	3171.500	BATE	15:37:49
55	3171.500	BATE	15:37:47
304	3173.000	LSE	15:37:45
282	3173.000	LSE	15:37:28
419	3173.500	CHIX	15:37:23
186	3173.500	LSE	15:37:22
93	3173.500	LSE	15:37:22
22	3173.500	CHIX	15:37:21
44	3174.000	BATE	15:37:00
284	3174.000	BATE	15:37:00
82	3174.000	BATE	15:36:57
33	3174.000	BATE	15:36:54
268	3174.000	LSE	15:36:52
278	3175.000	LSE	15:36:39
1	3175.500	CHIX	15:36:36
70	3175.500	CHIX	15:36:35
140	3175.500	CHIX	15:36:35
127	3175.500	CHIX	15:36:33
98	3175.500	CHIX	15:36:32
262	3175.500	LSE	15:36:23
307	3176.000	LSE	15:36:20
472	3176.000	BATE	15:36:20
296	3177.000	LSE	15:36:13
34	3177.500	BATE	15:36:13
54	3177.500	BATE	15:36:13
81	3177.500	BATE	15:36:13
50	3177.500	BATE	15:36:13
26	3177.500	BATE	15:36:13
27	3177.500	BATE	15:36:13
23	3177.500	BATE	15:36:13
88	3177.500	BATE	15:36:13
110	3177.500	BATE	15:36:12
151	3176.500	LSE	15:35:36
152	3176.500	LSE	15:35:36
185	3177.000	LSE	15:35:36
121	3177.000	LSE	15:35:36
447	3176.500	BATE	15:35:36
2	3177.000	LSE	15:35:36
943	3177.000	LSE	15:35:36
456	3176.500	CHIX	15:35:36
170	3177.000	LSE	15:35:27
126	3177.000	LSE	15:35:25
118	3175.500	CHIX	15:34:57
126	3175.500	CHIX	15:34:56
218	3176.000	LSE	15:33:58
49	3176.000	CHIX	15:33:58
111	3176.000	CHIX	15:33:57
75	3176.000	LSE	15:33:57
100	3176.000	CHIX	15:33:57
136	3176.000	CHIX	15:33:56
280	3176.500	BATE	15:33:53
174	3176.500	BATE	15:33:53
288	3176.500	LSE	15:33:53
16	3176.500	LSE	15:33:53
389	3177.000	LSE	15:33:51
110	3177.500	BATE	15:33:48
82	3177.500	BATE	15:33:46
125	3177.500	BATE	15:33:46
89	3177.500	BATE	15:33:46
313	3177.500	LSE	15:33:45
236	3178.000	LSE	15:33:21
77	3178.000	LSE	15:33:21
143	3178.000	CHIX	15:33:21
124	3178.000	BATE	15:33:21
307	3178.000	BATE	15:33:21
234	3178.000	CHIX	15:33:21
116	3178.000	CHIX	15:33:21
328	3178.500	LSE	15:33:16
287	3177.500	LSE	15:32:27
288	3178.000	LSE	15:32:09
170	3178.000	CHIX	15:32:09
135	3178.000	CHIX	15:32:09
99	3178.000	CHIX	15:32:09
462	3178.500	BATE	15:32:00
315	3178.500	LSE	15:32:00
437	3179.000	LSE	15:31:59
438	3179.000	CHIX	15:31:59
170	3179.500	LSE	15:31:59
258	3178.500	LSE	15:31:03
13	3179.000	BATE	15:31:00
99	3179.000	BATE	15:30:59
286	3179.000	BATE	15:30:59
266	3179.000	BATE	15:30:59
186	3179.000	BATE	15:30:59
286	3179.000	LSE	15:30:45
425	3179.000	CHIX	15:30:45
328	3179.000	LSE	15:30:45
459	3179.000	LSE	15:30:45
326	3179.000	LSE	15:30:45
298	3179.500	LSE	15:30:29
79	3178.500	LSE	15:29:51
310	3178.500	LSE	15:29:51
152	3179.500	LSE	15:29:40
140	3179.500	LSE	15:29:40
485	3179.500	CHIX	15:29:40
396	3179.500	BATE	15:29:40
57	3178.500	LSE	15:28:55
210	3178.500	LSE	15:28:55
480	3179.000	BATE	15:28:55
162	3179.500	CHIX	15:28:28
290	3179.500	LSE	15:28:28
257	3179.500	CHIX	15:28:28
312	3181.000	LSE	15:28:28
281	3182.000	LSE	15:28:27
256	3182.000	LSE	15:28:27
172	3182.500	BATE	15:28:12
273	3182.500	BATE	15:28:12
253	3181.500	LSE	15:27:32
445	3181.500	CHIX	15:27:32
46	3181.500	LSE	15:27:32
91	3182.500	LSE	15:27:32
253	3182.500	LSE	15:27:32
313	3182.500	LSE	15:27:32
299	3182.500	LSE	15:27:32
441	3182.500	BATE	15:27:32
439	3181.500	LSE	15:26:53
425	3181.500	CHIX	15:26:53
1	3182.000	BATE	15:26:48
49	3182.000	BATE	15:26:48
352	3182.000	BATE	15:26:48
546	3182.000	BATE	15:26:48
140	3182.000	CHIX	15:26:48
289	3182.000	CHIX	15:26:48
340	3182.500	LSE	15:26:48
88	3182.500	LSE	15:26:48
173	3182.500	LSE	15:26:48
367	3182.500	BATE	15:26:48
436	3182.500	CHIX	15:26:48
168	3182.500	BATE	15:26:48
69	3183.000	LSE	15:26:39
1026	3183.000	LSE	15:26:25
13	3182.500	LSE	15:26:13
169	3181.500	LSE	15:26:01
104	3180.000	LSE	15:25:23
316	3180.000	LSE	15:25:23
304	3179.000	LSE	15:24:22
195	3179.500	LSE	15:24:22
321	3179.500	BATE	15:24:22
78	3179.500	LSE	15:24:22
182	3179.500	CHIX	15:24:22
219	3179.500	CHIX	15:24:22
102	3179.500	BATE	15:24:22
261	3179.500	LSE	15:23:53
180	3179.000	LSE	15:23:33
426	3179.000	LSE	15:23:28
33	3179.000	BATE	15:23:28
311	3179.500	LSE	15:23:28
280	3179.500	LSE	15:23:28
423	3179.500	BATE	15:23:28
480	3179.500	CHIX	15:23:28
213	3179.000	BATE	15:22:23
259	3179.000	LSE	15:22:18
103	3179.000	BATE	15:22:18
50	3179.000	BATE	15:22:18
481	3179.500	CHIX	15:22:17
345	3179.500	LSE	15:22:16
296	3179.500	LSE	15:22:16
466	3178.000	BATE	15:21:42
299	3178.500	LSE	15:21:41
330	3179.000	LSE	15:21:35
282	3179.500	LSE	15:21:26
329	3179.500	CHIX	15:21:26
84	3179.500	CHIX	15:21:26
289	3180.000	LSE	15:20:56
410	3180.000	BATE	15:20:56
68	3180.500	LSE	15:20:48
136	3180.500	LSE	15:20:48
163	3180.500	LSE	15:20:48
358	3181.000	LSE	15:20:48
427	3181.000	BATE	15:20:48
434	3181.000	CHIX	15:20:48
299	3177.000	LSE	15:19:53
286	3178.500	LSE	15:19:43
272	3179.500	LSE	15:19:41
446	3179.500	CHIX	15:19:41
450	3179.500	BATE	15:19:41
25	3179.000	LSE	15:19:12
253	3179.000	BATE	15:19:12
72	3179.000	BATE	15:19:12
260	3179.000	LSE	15:19:12
126	3179.000	BATE	15:19:12
397	3180.000	LSE	15:19:11
101	3180.500	LSE	15:19:08
173	3180.500	LSE	15:19:08
258	3180.500	LSE	15:19:08
55	3180.500	CHIX	15:19:08
350	3180.500	CHIX	15:19:08
283	3181.000	LSE	15:18:32
265	3181.000	BATE	15:18:32
186	3181.000	BATE	15:18:04
7	3181.500	LSE	15:17:53
278	3181.500	LSE	15:17:53
273	3182.500	CHIX	15:17:37
311	3182.500	LSE	15:17:37
193	3182.500	CHIX	15:17:37
295	3183.000	LSE	15:17:37
457	3187.000	BATE	15:17:12
254	3187.000	LSE	15:17:12
204	3190.000	BATE	15:16:53
34	3190.000	BATE	15:16:53
257	3189.500	LSE	15:16:53
113	3190.000	BATE	15:16:53
81	3190.000	BATE	15:16:53
329	3190.000	CHIX	15:16:53
130	3190.000	CHIX	15:16:52
282	3190.000	LSE	15:16:49
271	3191.000	LSE	15:16:35
305	3191.500	LSE	15:16:31
204	3192.000	BATE	15:16:31
40	3192.000	BATE	15:16:30
82	3192.000	BATE	15:16:30
93	3192.000	BATE	15:16:21
21	3192.000	BATE	15:16:20
255	3192.000	LSE	15:16:20
465	3192.500	BATE	15:15:55
470	3192.500	CHIX	15:15:55
259	3193.000	LSE	15:15:51
483	3193.000	BATE	15:15:51
410	3193.000	CHIX	15:15:51
150	3193.500	LSE	15:15:43
133	3193.500	LSE	15:15:43
300	3194.000	LSE	15:15:39
293	3194.000	LSE	15:15:39
300	3194.500	LSE	15:15:36
428	3193.000	CHIX	15:15:05
173	3193.000	LSE	15:15:05
265	3193.000	LSE	15:15:05
475	3193.000	BATE	15:15:05
298	3193.000	LSE	15:15:05
273	3194.000	LSE	15:15:03
26	3193.500	LSE	15:14:50
251	3193.500	LSE	15:14:50
249	3193.500	LSE	15:14:49
68	3193.500	LSE	15:14:49
89	3193.000	LSE	15:14:36
199	3193.000	LSE	15:14:36
99	3193.000	LSE	15:14:30
234	3193.000	LSE	15:14:30
400	3192.000	LSE	15:14:24
22	3192.000	LSE	15:14:24
291	3191.500	LSE	15:14:17
1	3191.500	LSE	15:14:17
99	3191.000	LSE	15:14:13
203	3191.000	LSE	15:14:13
170	3190.000	LSE	15:14:11
237	3186.500	LSE	15:13:52
97	3186.500	LSE	15:13:51
492	3185.000	BATE	15:13:20
307	3185.500	LSE	15:13:20
463	3185.500	BATE	15:13:20
491	3185.500	CHIX	15:13:20
284	3186.000	LSE	15:12:56
255	3186.000	LSE	15:12:56
425	3186.000	BATE	15:12:56
467	3186.000	CHIX	15:12:56
116	3185.500	CHIX	15:12:15
304	3185.500	CHIX	15:12:15
42	3185.500	CHIX	15:12:11
435	3187.500	CHIX	15:09:54
294	3189.000	LSE	15:09:54
491	3189.000	BATE	15:09:54
308	3189.000	LSE	15:09:54
455	3189.000	CHIX	15:09:54
452	3189.500	LSE	15:09:38
252	3190.000	LSE	15:09:36
98	3190.000	LSE	15:09:33
103	3190.000	LSE	15:09:33
287	3188.500	LSE	15:07:33
290	3189.000	LSE	15:07:31
216	3189.000	BATE	15:07:31
188	3189.000	BATE	15:07:31
488	3189.000	CHIX	15:07:10
256	3190.000	LSE	15:06:42
300	3190.500	LSE	15:06:42
276	3192.500	LSE	15:06:30
52	3192.500	BATE	15:06:30
347	3192.500	BATE	15:06:30
447	3191.500	CHIX	15:05:59
277	3193.000	LSE	15:05:41
376	3193.000	LSE	15:05:41
314	3193.000	LSE	15:05:41
398	3193.500	CHIX	15:05:41
424	3189.000	BATE	15:04:43
65	3189.000	BATE	15:04:43
83	3191.500	LSE	15:04:43
104	3191.500	LSE	15:04:43
103	3191.500	LSE	15:04:43
473	3193.000	BATE	15:04:43
371	3193.000	LSE	15:04:43
484	3193.500	BATE	15:04:32
440	3193.500	CHIX	15:04:32
406	3193.500	CHIX	15:04:32
367	3193.500	LSE	15:04:32
68	3194.000	LSE	15:04:13
300	3194.000	BATE	15:04:10
170	3194.000	BATE	15:04:10
345	3194.000	CHIX	15:04:09
314	3194.000	LSE	15:04:09
140	3194.000	LSE	15:04:09
111	3194.000	CHIX	15:04:09
154	3194.000	LSE	15:03:52
210	3194.000	LSE	15:03:52
305	3194.000	LSE	15:03:52
279	3194.500	LSE	15:03:40
229	3193.500	CHIX	15:03:12
323	3193.500	LSE	15:03:12
453	3192.000	BATE	15:02:08
312	3192.000	LSE	15:02:07
397	3192.000	CHIX	15:02:07
455	3192.000	LSE	15:02:07
275	3192.000	LSE	15:02:07
296	3192.000	LSE	15:02:07
545	3189.000	LSE	15:01:36
100	3188.500	BATE	15:01:25
416	3188.500	CHIX	15:01:25
295	3188.500	BATE	15:01:25
306	3187.000	LSE	15:00:00
485	3188.000	CHIX	15:00:00
150	3190.000	LSE	14:59:34
312	3190.500	BATE	14:59:34
140	3190.500	BATE	14:59:34
158	3190.000	LSE	14:59:33
89	3190.500	LSE	14:59:32
117	3190.500	LSE	14:59:32
55	3190.500	LSE	14:59:32
436	3190.500	CHIX	14:59:32
167	3191.000	BATE	14:59:21
301	3191.000	BATE	14:59:21
312	3191.000	LSE	14:59:21
400	3191.500	BATE	14:59:15
483	3191.500	LSE	14:59:15
427	3191.500	CHIX	14:59:15
115	3192.000	LSE	14:59:11
182	3192.000	LSE	14:59:11
272	3192.000	LSE	14:59:11
309	3192.500	LSE	14:59:08
9	3191.000	CHIX	14:58:54
288	3188.000	CHIX	14:57:18
291	3188.000	LSE	14:57:18
176	3188.000	CHIX	14:57:14
313	3189.500	LSE	14:56:58
53	3190.000	LSE	14:56:55
235	3190.000	LSE	14:56:55
272	3191.000	LSE	14:56:39
265	3191.000	LSE	14:56:39
377	3191.000	BATE	14:56:39
23	3191.000	BATE	14:56:39
431	3191.000	CHIX	14:56:39
357	3191.500	LSE	14:56:39
393	3191.500	LSE	14:56:16
108	3191.500	BATE	14:56:16
349	3191.500	BATE	14:56:16
19	3191.500	BATE	14:56:16
345	3191.500	LSE	14:55:55
489	3191.500	CHIX	14:55:55
409	3188.500	LSE	14:55:08
245	3188.500	LSE	14:55:08
138	3189.000	CHIX	14:55:07
257	3189.000	LSE	14:55:07
318	3189.000	CHIX	14:55:07
259	3189.000	LSE	14:55:07
436	3189.000	BATE	14:55:07
471	3187.500	BATE	14:53:38
416	3188.000	CHIX	14:53:35
351	3188.000	LSE	14:53:35
452	3188.500	CHIX	14:53:33
5	3188.500	LSE	14:53:33
83	3188.500	LSE	14:53:33
183	3188.500	LSE	14:53:33
262	3188.500	LSE	14:53:33
425	3189.000	BATE	14:53:23
276	3188.500	LSE	14:52:20
288	3190.500	LSE	14:52:16
395	3190.500	CHIX	14:52:16
374	3191.000	LSE	14:52:08
356	3192.000	LSE	14:52:07
407	3192.000	BATE	14:52:07
461	3192.000	CHIX	14:52:07
41	3192.000	BATE	14:52:07
448	3192.500	CHIX	14:51:41
366	3192.500	BATE	14:51:41
26	3192.500	BATE	14:51:41
48	3192.500	BATE	14:51:41
256	3192.500	LSE	14:51:41
258	3192.500	LSE	14:51:41
229	3193.500	LSE	14:51:34
323	3193.000	LSE	14:51:34
291	3191.000	LSE	14:50:37
286	3191.000	LSE	14:50:37
460	3191.000	BATE	14:50:37
431	3191.000	CHIX	14:50:37
384	3191.500	LSE	14:50:28
44	3191.000	LSE	14:50:20
80	3190.000	LSE	14:50:12
59	3190.500	LSE	14:50:12
238	3190.500	LSE	14:50:12
382	3190.000	LSE	14:50:07
400	3187.500	CHIX	14:49:32
462	3187.500	BATE	14:49:32
303	3187.500	LSE	14:49:32
266	3186.000	LSE	14:48:10
415	3186.000	CHIX	14:48:10
489	3186.000	BATE	14:48:10
305	3186.500	LSE	14:48:01
20	3187.000	LSE	14:47:38
270	3187.000	LSE	14:47:38
271	3188.000	LSE	14:47:25
190	3188.000	BATE	14:47:25
35	3188.000	BATE	14:47:25
479	3188.000	CHIX	14:47:25
179	3188.000	BATE	14:47:25
83	3191.000	LSE	14:46:59
196	3191.000	LSE	14:46:50
293	3191.000	LSE	14:46:50
406	3191.500	CHIX	14:46:47
464	3191.500	BATE	14:46:47
383	3191.500	LSE	14:46:46
479	3192.000	BATE	14:46:46
455	3192.000	CHIX	14:46:46
308	3192.500	LSE	14:46:42
307	3192.500	CHIX	14:46:42
275	3192.500	LSE	14:46:42
161	3192.500	CHIX	14:46:42
449	3192.500	BATE	14:46:42
150	3189.000	LSE	14:45:39
13	3189.000	LSE	14:45:39
66	3190.000	LSE	14:45:39
260	3190.000	LSE	14:45:39
387	3190.000	LSE	14:45:39
303	3190.000	LSE	14:45:39
414	3190.000	CHIX	14:45:39
429	3190.000	BATE	14:45:39
287	3190.500	LSE	14:45:37
341	3190.500	LSE	14:45:37
148	3187.500	CHIX	14:45:02
81	3187.500	BATE	14:45:02
319	3187.500	CHIX	14:45:02
384	3187.500	BATE	14:45:02
289	3188.000	LSE	14:44:59
277	3187.000	LSE	14:44:24
263	3187.000	LSE	14:44:24
263	3183.000	LSE	14:43:39
110	3183.500	CHIX	14:43:23
309	3183.500	LSE	14:43:23
313	3183.000	LSE	14:43:00
306	3183.500	LSE	14:42:43
423	3183.500	CHIX	14:42:43
305	3184.000	LSE	14:42:34
304	3184.000	LSE	14:42:24
415	3184.500	CHIX	14:42:24
400	3184.500	BATE	14:42:24
289	3183.000	LSE	14:41:53
170	3183.500	LSE	14:41:53
395	3183.500	CHIX	14:41:53
62	3183.500	BATE	14:41:53
36	3183.500	BATE	14:41:53
313	3183.500	BATE	14:41:53
62	3183.500	BATE	14:41:53
18	3183.500	LSE	14:41:53
269	3183.500	LSE	14:41:53
255	3183.500	LSE	14:41:12
217	3184.500	LSE	14:41:05
480	3184.500	BATE	14:41:05
432	3184.500	CHIX	14:41:05
99	3184.500	LSE	14:41:05
253	3185.000	LSE	14:40:50
259	3186.500	LSE	14:40:20
308	3186.500	LSE	14:40:20
224	3187.000	BATE	14:40:20
406	3187.000	CHIX	14:40:20
240	3187.000	BATE	14:40:20
268	3186.500	LSE	14:40:00
78	3186.500	BATE	14:40:00
56	3186.500	BATE	14:40:00
254	3188.500	LSE	14:39:44
410	3189.000	CHIX	14:39:39
310	3189.500	LSE	14:39:38
203	3190.500	LSE	14:39:25
60	3190.500	LSE	14:39:25
394	3190.500	BATE	14:39:11
1	3190.500	BATE	14:39:11
13	3191.500	BATE	14:39:08
12	3191.500	BATE	14:39:08
273	3191.500	BATE	14:39:08
40	3191.500	BATE	14:39:08
69	3191.500	BATE	14:39:08
492	3192.500	CHIX	14:39:05
273	3192.500	LSE	14:39:05
307	3193.000	LSE	14:38:50
313	3194.000	LSE	14:38:36
287	3195.000	LSE	14:38:22
297	3196.000	LSE	14:38:22
438	3196.000	CHIX	14:38:22
204	3196.500	BATE	14:38:22
163	3196.500	BATE	14:38:22
63	3196.500	BATE	14:38:22
37	3196.500	BATE	14:38:22
305	3196.500	LSE	14:38:03
294	3197.000	LSE	14:38:02
97	3197.000	LSE	14:38:02
279	3197.500	LSE	14:38:00
396	3198.000	CHIX	14:38:00
144	3200.500	LSE	14:37:20
117	3200.500	LSE	14:37:20
462	3201.000	CHIX	14:37:19
374	3201.500	BATE	14:37:16
50	3201.500	BATE	14:37:16
313	3201.500	LSE	14:37:16
58	3201.500	BATE	14:37:16
297	3202.000	LSE	14:37:15
310	3202.500	LSE	14:37:11
260	3202.500	LSE	14:37:11
282	3202.500	CHIX	14:37:11
145	3202.500	CHIX	14:37:11
135	3202.500	BATE	14:37:11
260	3202.500	BATE	14:37:10
455	3199.500	BATE	14:36:19
210	3200.500	LSE	14:36:12
50	3200.500	LSE	14:36:12
262	3201.500	BATE	14:36:11
60	3201.500	LSE	14:36:11
49	3201.500	LSE	14:36:11
299	3201.500	LSE	14:36:11
147	3201.500	BATE	14:36:11
199	3201.500	LSE	14:36:04
270	3202.000	LSE	14:36:03
402	3202.500	CHIX	14:36:03
130	3203.000	CHIX	14:35:58
325	3203.000	CHIX	14:35:58
348	3201.500	LSE	14:35:41
407	3204.500	CHIX	14:34:47
8	3205.000	LSE	14:34:45
293	3205.000	LSE	14:34:45
7	3205.000	LSE	14:34:45
300	3205.000	LSE	14:34:45
34	3205.000	LSE	14:34:44
16	3205.000	LSE	14:34:44
245	3205.000	LSE	14:34:44
119	3205.500	BATE	14:34:36
299	3205.500	BATE	14:34:35
4	3205.500	BATE	14:34:33
192	3205.500	LSE	14:34:32
99	3205.500	LSE	14:34:32
78	3205.500	LSE	14:34:32
154	3205.500	LSE	14:34:32
293	3206.000	CHIX	14:34:32
158	3206.000	CHIX	14:34:32
356	3206.500	LSE	14:34:20
271	3207.500	LSE	14:34:20
463	3209.500	CHIX	14:34:04
296	3210.500	LSE	14:34:04
200	3210.500	BATE	14:34:04
88	3210.500	CHIX	14:34:04
257	3210.500	BATE	14:34:04
104	3210.500	CHIX	14:34:04
241	3210.500	CHIX	14:34:04
14	3211.000	BATE	14:34:01
310	3211.000	BATE	14:34:01
168	3211.000	BATE	14:34:01
425	3211.000	CHIX	14:34:01
127	3211.000	CHIX	14:34:00
305	3211.500	LSE	14:33:56
367	3211.500	BATE	14:33:56
205	3211.500	BATE	14:33:56
353	3211.500	LSE	14:33:56
337	3212.000	LSE	14:33:56
262	3211.500	LSE	14:33:56
569	3212.000	LSE	14:33:56
316	3212.000	LSE	14:33:56
407	3212.000	BATE	14:33:52
436	3212.000	BATE	14:33:52
468	3212.000	CHIX	14:33:52
160	3212.500	LSE	14:33:45
594	3212.500	LSE	14:33:38
213	3212.500	LSE	14:33:38
50	3212.500	LSE	14:33:37
304	3211.000	LSE	14:33:12
399	3211.500	CHIX	14:33:12
271	3211.500	LSE	14:33:12
298	3211.500	LSE	14:33:12
395	3211.500	BATE	14:33:12
309	3212.000	LSE	14:33:12
308	3212.000	LSE	14:33:09
140	3211.000	LSE	14:33:02
251	3207.500	LSE	14:32:46
196	3207.500	LSE	14:32:46
140	3207.500	LSE	14:32:40
369	3207.500	BATE	14:32:40
53	3207.500	BATE	14:32:40
307	3207.000	LSE	14:32:12
391	3207.000	LSE	14:32:12
377	3207.500	LSE	14:32:11
469	3207.500	CHIX	14:32:11
279	3208.500	LSE	14:32:07
426	3208.500	BATE	14:32:07
2	3208.500	BATE	14:32:07
345	3208.000	LSE	14:31:47
294	3208.500	LSE	14:31:46
461	3209.000	CHIX	14:31:46
17	3209.500	LSE	14:31:42
243	3209.500	LSE	14:31:42
342	3209.500	LSE	14:31:42
273	3209.500	LSE	14:31:42
273	3210.000	LSE	14:31:42
423	3206.500	BATE	14:31:06
293	3207.000	LSE	14:31:06
433	3207.000	BATE	14:31:06
168	3207.500	CHIX	14:31:06
300	3207.500	CHIX	14:31:06
396	3208.000	LSE	14:31:06
476	3208.500	CHIX	14:31:05
375	3208.500	LSE	14:31:05
266	3209.000	LSE	14:31:02
409	3209.000	BATE	14:31:02
420	3209.000	BATE	14:31:02
470	3209.000	CHIX	14:31:02
348	3209.500	LSE	14:31:01
66	3209.500	LSE	14:31:01
203	3209.500	LSE	14:30:59
492	3209.500	CHIX	14:30:59
313	3207.500	LSE	14:30:45
268	3207.500	LSE	14:30:45
429	3207.500	CHIX	14:30:45
264	3208.000	LSE	14:30:45
16	3208.000	LSE	14:30:45
103	3208.000	LSE	14:30:45
104	3208.000	LSE	14:30:45
281	3206.000	LSE	14:30:32
150	3206.500	LSE	14:30:32
14	3206.500	LSE	14:30:32
292	3206.500	LSE	14:30:32
292	3207.000	LSE	14:30:31
17	3202.500	LSE	14:30:16
23	3202.500	LSE	14:30:16
787	3202.500	LSE	14:30:16
400	3199.000	BATE	14:29:14
422	3199.000	CHIX	14:29:14
84	3199.000	BATE	14:29:14
709	3199.000	LSE	14:29:14
282	3199.500	LSE	14:29:09
87	3197.500	LSE	14:27:50
482	3197.500	LSE	14:27:50
198	3198.000	BATE	14:27:50
216	3198.000	BATE	14:27:50
42	3198.500	BATE	14:27:50
24	3198.500	CHIX	14:27:50
371	3198.500	BATE	14:27:50
52	3198.500	CHIX	14:27:50
384	3198.500	CHIX	14:27:50
468	3198.500	LSE	14:27:50
316	3199.000	LSE	14:27:50
176	3198.000	CHIX	14:26:54
255	3198.000	CHIX	14:26:54
255	3198.000	LSE	14:26:54
289	3197.500	LSE	14:25:53
449	3197.500	BATE	14:25:53
12	3198.000	LSE	14:25:29
257	3198.000	LSE	14:25:29
281	3198.500	LSE	14:25:10
484	3197.500	CHIX	14:24:37
283	3197.500	LSE	14:24:37
32	3193.000	LSE	14:24:12
89	3193.000	LSE	14:24:12
301	3193.000	BATE	14:24:12
92	3193.000	BATE	14:24:12
134	3193.000	LSE	14:24:12
144	3193.000	LSE	14:24:11
136	3193.000	LSE	14:24:11
414	3192.500	BATE	14:23:50
48	3192.500	BATE	14:23:34
312	3192.500	LSE	14:23:34
374	3191.500	LSE	14:23:03
345	3193.000	CHIX	14:23:03
90	3193.000	CHIX	14:23:03
192	3193.000	LSE	14:23:03
466	3193.000	BATE	14:23:03
468	3193.000	LSE	14:23:03
459	3193.500	LSE	14:23:03
235	3190.500	LSE	14:21:55
160	3190.500	LSE	14:21:55
418	3190.500	CHIX	14:21:55
45	3186.500	LSE	14:20:09
104	3186.500	LSE	14:20:09
115	3186.500	LSE	14:20:09
81	3186.500	LSE	14:20:09
470	3187.500	CHIX	14:18:20
106	3188.000	LSE	14:18:17
174	3188.000	LSE	14:18:17
295	3188.500	LSE	14:18:15
490	3188.500	BATE	14:18:15
5	3188.500	LSE	14:18:08
285	3188.500	LSE	14:17:27
193	3188.500	LSE	14:17:09
73	3188.500	LSE	14:17:09
417	3189.000	LSE	14:16:53
290	3189.500	LSE	14:16:52
424	3189.500	CHIX	14:16:52
303	3190.000	LSE	14:16:07
327	3190.000	LSE	14:16:07
405	3190.000	BATE	14:16:07
447	3183.000	CHIX	14:13:51
273	3186.000	LSE	14:13:22
484	3188.500	BATE	14:12:51
272	3188.000	LSE	14:12:51
259	3188.500	LSE	14:12:51
257	3189.000	LSE	14:12:33
4	3189.500	CHIX	14:12:16
300	3189.500	CHIX	14:12:12
137	3189.500	LSE	14:12:12
120	3189.500	CHIX	14:12:12
68	3189.500	LSE	14:12:12
92	3189.500	LSE	14:12:12
132	3188.500	LSE	14:11:21
167	3188.500	LSE	14:11:21
173	3189.500	LSE	14:10:56
148	3189.500	BATE	14:10:56
3	3189.500	CHIX	14:10:56
111	3189.500	LSE	14:10:56
30	3189.500	BATE	14:10:56
271	3189.500	BATE	14:10:39
184	3189.500	CHIX	14:10:33
284	3189.500	CHIX	14:10:28
301	3189.500	LSE	14:10:28
61	3189.000	LSE	14:09:55
54	3189.000	LSE	14:09:55
77	3189.000	LSE	14:09:55
93	3189.000	LSE	14:09:55
222	3189.500	LSE	14:09:33
187	3189.500	BATE	14:09:22
302	3189.500	BATE	14:09:22
127	3189.000	LSE	14:08:13
176	3189.000	LSE	14:08:13
25	3191.000	CHIX	14:06:49
118	3191.000	CHIX	14:06:49
210	3191.000	CHIX	14:06:49
289	3191.000	LSE	14:06:49
77	3191.000	CHIX	14:06:48
258	3191.500	LSE	14:06:48
274	3192.000	LSE	14:06:36
258	3191.500	LSE	14:06:02
475	3190.500	BATE	14:05:21
39	3189.000	LSE	14:04:44
246	3189.000	LSE	14:04:42
487	3191.000	CHIX	14:04:35
189	3191.500	BATE	14:04:35
235	3191.500	BATE	14:04:33
1	3191.500	LSE	14:04:33
419	3191.500	CHIX	14:04:33
308	3191.500	LSE	14:04:33
168	3191.500	LSE	14:04:33
148	3191.500	LSE	14:04:33
152	3191.500	LSE	14:04:33
223	3191.500	LSE	14:04:33
76	3191.500	LSE	14:04:33
298	3191.000	LSE	14:04:08
298	3191.500	LSE	14:04:03
296	3191.000	LSE	14:03:57
86	3190.000	LSE	14:03:50
340	3187.000	LSE	14:01:32
75	3187.500	BATE	14:01:14
99	3187.500	BATE	14:01:14
64	3187.500	BATE	14:01:14
119	3187.500	BATE	14:01:14
104	3187.500	BATE	14:01:14
23	3187.500	BATE	14:01:14
316	3188.000	LSE	14:01:00
458	3187.500	CHIX	14:00:29
292	3187.500	LSE	14:00:29
301	3187.500	LSE	13:59:27
282	3187.500	LSE	13:59:11
499	3186.000	LSE	13:58:32
490	3186.500	BATE	13:58:32
355	3188.000	LSE	13:58:25
87	3188.000	LSE	13:58:25
212	3188.000	LSE	13:58:25
428	3188.000	CHIX	13:58:25
429	3188.000	LSE	13:57:54
250	3185.500	BATE	13:57:08
157	3185.500	BATE	13:57:08
429	3185.000	CHIX	13:55:04
484	3185.000	LSE	13:55:04
11	3186.000	BATE	13:55:03
404	3186.000	BATE	13:55:03
473	3186.000	CHIX	13:55:03
96	3186.000	LSE	13:55:03
550	3186.000	LSE	13:55:03
296	3176.500	LSE	13:52:26
334	3179.000	LSE	13:51:13
467	3179.000	BATE	13:51:13
269	3179.500	LSE	13:51:02
255	3183.500	LSE	13:50:06
407	3183.500	CHIX	13:50:06
287	3182.500	LSE	13:49:45
306	3183.000	LSE	13:49:09
438	3183.000	BATE	13:49:09
292	3184.000	LSE	13:48:37
289	3187.500	LSE	13:47:31
271	3187.000	LSE	13:47:10
474	3187.000	CHIX	13:47:10
279	3188.000	LSE	13:47:05
294	3188.000	BATE	13:47:05
141	3188.000	BATE	13:47:05
82	3187.000	LSE	13:46:21
4	3188.000	LSE	13:45:32
258	3188.000	LSE	13:45:32
287	3188.000	LSE	13:45:32
301	3188.500	LSE	13:45:02
482	3188.500	CHIX	13:45:02
469	3188.500	BATE	13:45:02
98	3187.500	LSE	13:43:18
217	3187.500	LSE	13:43:18
111	3188.000	LSE	13:43:17
206	3188.000	LSE	13:43:17
297	3188.500	LSE	13:42:17
447	3189.500	LSE	13:42:17
439	3190.000	BATE	13:42:16
477	3190.000	CHIX	13:42:16
257	3190.000	LSE	13:42:16
352	3190.000	LSE	13:42:16
90	3190.500	CHIX	13:40:31
332	3190.500	CHIX	13:40:31
279	3191.000	LSE	13:39:28
299	3191.500	LSE	13:39:21
409	3191.500	BATE	13:39:21
135	3192.000	LSE	13:38:40
247	3192.000	LSE	13:38:40
287	3192.000	LSE	13:38:40
304	3192.500	LSE	13:38:00
298	3192.500	LSE	13:38:00
395	3192.500	CHIX	13:38:00
392	3192.000	LSE	13:37:09
328	3192.500	BATE	13:36:51
19	3192.500	BATE	13:36:51
13	3192.500	BATE	13:36:51
107	3192.500	BATE	13:36:48
293	3193.500	LSE	13:36:40
309	3193.500	LSE	13:36:40
461	3193.500	BATE	13:36:40
518	3193.500	LSE	13:34:57
467	3193.500	CHIX	13:34:57
51	3194.000	LSE	13:34:21
149	3194.000	LSE	13:34:21
152	3194.000	LSE	13:34:21
42	3194.000	BATE	13:34:21
192	3194.000	LSE	13:34:21
64	3194.000	LSE	13:34:21
12	3194.000	LSE	13:34:21
108	3194.000	LSE	13:34:21
149	3194.000	LSE	13:34:21
32	3194.000	LSE	13:34:21
80	3194.000	LSE	13:34:21
418	3194.000	CHIX	13:34:21
167	3194.000	BATE	13:34:21
32	3194.000	BATE	13:34:21
28	3194.000	BATE	13:34:21
25	3194.000	BATE	13:34:21
136	3194.000	BATE	13:34:21
314	3194.000	LSE	13:32:54
404	3194.000	BATE	13:32:54
436	3194.000	CHIX	13:32:54
343	3194.500	LSE	13:32:20
270	3195.000	LSE	13:32:20
437	3193.500	CHIX	13:31:28
298	3193.500	LSE	13:31:28
291	3193.500	LSE	13:31:28
123	3193.500	LSE	13:29:24
140	3193.500	LSE	13:29:24
319	3193.500	LSE	13:29:24
295	3194.000	LSE	13:29:18
438	3194.500	BATE	13:28:43
310	3194.500	LSE	13:28:01
160	3192.500	CHIX	13:27:02
250	3192.500	CHIX	13:27:02
308	3194.500	LSE	13:25:55
49	3195.000	BATE	13:25:55
152	3195.000	BATE	13:25:55
273	3195.000	LSE	13:25:55
234	3195.000	BATE	13:25:55
269	3195.500	LSE	13:24:45
273	3196.000	LSE	13:23:33
403	3196.000	CHIX	13:23:33
250	3196.500	LSE	13:22:53
62	3196.500	LSE	13:22:53
288	3198.000	LSE	13:21:50
10	3195.000	LSE	13:21:06
257	3195.000	LSE	13:21:06
70	3195.000	BATE	13:21:06
414	3195.000	BATE	13:21:06
106	3195.500	LSE	13:20:50
136	3195.500	LSE	13:20:50
104	3195.500	LSE	13:20:50
371	3196.000	LSE	13:20:45
153	3196.000	CHIX	13:20:45
487	3196.000	BATE	13:20:45
340	3196.000	CHIX	13:20:45
60	3196.500	LSE	13:20:37
298	3194.000	LSE	13:18:43
307	3193.000	LSE	13:17:57
443	3192.000	CHIX	13:17:01
272	3192.000	LSE	13:17:01
297	3192.500	LSE	13:15:21
295	3193.500	LSE	13:14:29
473	3193.500	BATE	13:14:07
409	3193.500	CHIX	13:14:07
295	3193.500	LSE	13:14:07
35	3194.000	LSE	13:14:03
226	3194.000	LSE	13:14:03
302	3194.000	LSE	13:12:14
294	3193.000	LSE	13:11:15
403	3193.000	BATE	13:11:15
275	3192.000	LSE	13:10:12
257	3193.000	LSE	13:10:12
473	3193.000	CHIX	13:10:12
276	3193.500	LSE	13:09:35
265	3193.500	LSE	13:08:29
404	3192.500	BATE	13:07:49
1	3192.500	CHIX	13:07:49
77	3192.500	BATE	13:07:49
259	3193.000	LSE	13:07:31
448	3192.500	CHIX	13:06:01
70	3193.000	LSE	13:06:01
226	3193.000	LSE	13:06:01
303	3193.000	LSE	13:06:01
306	3194.500	LSE	13:04:21
274	3195.500	LSE	13:04:12
478	3195.500	BATE	13:04:12
38	3194.000	CHIX	13:03:22
369	3194.000	CHIX	13:03:22
84	3194.500	LSE	13:03:22
160	3194.500	LSE	13:03:22
105	3194.500	LSE	13:03:22
290	3194.500	BATE	13:03:22
140	3194.500	BATE	13:03:22
142	3194.500	LSE	13:03:22
216	3194.500	LSE	13:03:22
313	3194.000	LSE	13:01:10
401	3194.500	CHIX	13:00:38
294	3188.500	LSE	12:59:02
446	3188.500	BATE	12:59:02
274	3183.500	LSE	12:57:02
407	3184.000	BATE	12:56:48
4	3184.000	BATE	12:56:45
314	3186.000	LSE	12:56:16
273	3186.500	LSE	12:56:15
447	3186.500	CHIX	12:56:15
253	3187.000	LSE	12:55:27
473	3192.000	BATE	12:53:53
304	3192.000	LSE	12:53:52
85	3192.500	BATE	12:53:52
375	3192.500	BATE	12:53:52
455	3192.500	CHIX	12:53:52
303	3192.500	LSE	12:53:52
410	3192.500	LSE	12:52:09
313	3193.000	LSE	12:52:05
449	3193.000	CHIX	12:52:05
18	3193.500	LSE	12:52:05
358	3193.500	LSE	12:52:05
412	3193.500	BATE	12:52:05
11	3190.000	BATE	12:50:33
268	3190.000	LSE	12:49:32
186	3190.000	LSE	12:48:14
88	3190.000	LSE	12:48:14
459	3190.000	CHIX	12:48:14
482	3186.500	BATE	12:47:07
296	3186.000	LSE	12:47:07
284	3187.000	LSE	12:47:07
4	3187.000	LSE	12:47:07
291	3189.500	LSE	12:46:02
52	3190.500	BATE	12:45:17
349	3190.500	BATE	12:45:17
297	3190.500	LSE	12:45:17
294	3190.000	LSE	12:44:20
492	3190.000	CHIX	12:44:20
238	3190.000	LSE	12:43:28
68	3189.500	LSE	12:43:28
349	3191.000	BATE	12:43:28
41	3191.000	BATE	12:43:28
301	3191.000	LSE	12:43:28
68	3191.000	BATE	12:43:28
253	3189.000	LSE	12:41:55
412	3189.000	CHIX	12:41:55
291	3190.500	LSE	12:41:40
449	3190.500	CHIX	12:41:40
155	3190.500	BATE	12:41:40
277	3190.500	BATE	12:41:40
397	3191.000	LSE	12:41:05
273	3191.500	LSE	12:41:04
431	3191.500	BATE	12:41:04
309	3192.000	LSE	12:41:04
281	3184.000	LSE	12:37:21
93	3185.000	BATE	12:37:21
290	3185.000	BATE	12:37:21
2	3185.000	CHIX	12:37:21
17	3185.000	BATE	12:37:21
406	3185.000	CHIX	12:37:21
290	3185.000	LSE	12:37:21
290	3184.500	LSE	12:35:43
263	3186.500	LSE	12:35:00
415	3187.500	BATE	12:35:00
303	3191.000	LSE	12:34:16
320	3191.500	LSE	12:34:16
228	3192.000	BATE	12:34:16
171	3192.000	BATE	12:34:16
261	3188.500	LSE	12:32:52
458	3191.500	CHIX	12:32:30
284	3166.000	LSE	12:28:40
446	3167.000	BATE	12:28:38
150	3174.000	LSE	12:27:38
104	3174.000	LSE	12:27:38
442	3174.000	CHIX	12:27:38
283	3174.000	LSE	12:27:38
230	3180.000	LSE	12:25:31
30	3180.000	LSE	12:25:31
305	3180.000	LSE	12:25:31
361	3180.500	LSE	12:24:59
70	3180.500	BATE	12:24:59
400	3180.500	BATE	12:24:59
447	3182.000	LSE	12:24:10
493	3182.500	CHIX	12:24:10
5	3182.500	LSE	12:23:34
234	3178.500	BATE	12:20:24
177	3178.500	BATE	12:20:24
262	3180.500	LSE	12:20:12
63	3186.000	LSE	12:18:56
248	3186.000	LSE	12:18:56
16	3189.000	BATE	12:17:31
229	3189.000	BATE	12:17:31
159	3189.000	BATE	12:17:31
1	3189.000	BATE	12:17:31
254	3189.000	LSE	12:17:31
44	3189.000	LSE	12:17:31
266	3190.500	LSE	12:17:00
469	3191.000	CHIX	12:16:35
314	3191.500	LSE	12:16:30
276	3190.500	LSE	12:14:50
280	3193.000	LSE	12:13:46
263	3193.000	LSE	12:13:17
472	3193.000	BATE	12:13:17
300	3195.000	LSE	12:11:25
488	3195.000	CHIX	12:11:09
302	3192.000	LSE	12:10:31
315	3194.500	LSE	12:09:40
463	3194.500	BATE	12:08:40
300	3195.000	LSE	12:08:40
303	3195.500	LSE	12:08:40
413	3195.500	CHIX	12:07:56
50	3194.000	LSE	12:07:07
433	3194.000	BATE	12:07:07
173	3194.000	LSE	12:07:07
310	3193.000	LSE	12:05:20
317	3193.000	LSE	12:05:00
333	3194.000	LSE	12:05:00
449	3192.500	BATE	12:03:15
488	3192.500	CHIX	12:03:15
312	3192.500	LSE	12:03:15
292	3192.000	LSE	12:02:10
310	3194.000	LSE	12:01:52
255	3195.500	LSE	12:01:07
307	3197.000	LSE	12:00:40
255	3197.500	LSE	12:00:40
491	3197.500	BATE	12:00:40
446	3197.500	CHIX	12:00:40
276	3196.500	LSE	11:59:11
265	3196.000	LSE	11:58:32
490	3196.000	BATE	11:58:01
276	3196.000	LSE	11:58:01
298	3194.500	LSE	11:56:10
175	3195.500	CHIX	11:55:44
45	3195.500	CHIX	11:55:44
200	3195.500	CHIX	11:55:44
262	3196.000	LSE	11:55:27
233	3194.000	LSE	11:54:02
67	3194.000	LSE	11:54:02
14	3194.000	LSE	11:54:02
448	3195.000	BATE	11:54:02
302	3195.500	LSE	11:53:37
21	3194.000	LSE	11:52:13
291	3194.000	LSE	11:52:13
264	3194.500	LSE	11:51:16
351	3195.000	CHIX	11:50:57
136	3195.000	CHIX	11:50:53
435	3201.000	BATE	11:50:09
277	3202.500	LSE	11:50:02
277	3203.000	LSE	11:50:02
306	3202.000	LSE	11:48:09
241	3203.000	BATE	11:48:05
202	3203.000	BATE	11:48:05
184	3203.000	LSE	11:48:05
110	3203.000	CHIX	11:48:05
160	3203.000	CHIX	11:48:05
76	3203.000	LSE	11:48:05
194	3203.000	CHIX	11:48:05
59	3207.500	LSE	11:45:27
196	3207.500	LSE	11:45:27
310	3210.500	LSE	11:45:02
271	3209.000	LSE	11:43:41
403	3211.000	CHIX	11:42:40
259	3211.500	LSE	11:42:36
242	3214.500	LSE	11:41:28
27	3214.500	LSE	11:41:28
485	3214.500	BATE	11:41:28
418	3213.000	BATE	11:40:40
412	3213.000	LSE	11:40:40
412	3213.000	CHIX	11:40:40
269	3208.000	LSE	11:37:25
298	3209.500	LSE	11:36:06
395	3210.000	BATE	11:36:06
261	3209.000	LSE	11:35:07
412	3212.000	CHIX	11:34:55
267	3216.000	LSE	11:34:42
290	3212.500	LSE	11:33:25
261	3211.500	LSE	11:32:51
126	3212.000	BATE	11:32:51
270	3212.000	BATE	11:32:51
282	3212.500	LSE	11:32:50
37	3213.000	LSE	11:32:48
221	3213.000	LSE	11:32:48
308	3214.000	LSE	11:32:29
93	3214.000	LSE	11:32:29
65	3214.000	LSE	11:32:29
485	3214.000	CHIX	11:32:29
477	3214.000	BATE	11:32:29
443	3205.500	CHIX	11:29:03
308	3206.000	LSE	11:29:03
266	3204.000	LSE	11:28:16
117	3202.000	BATE	11:26:30
324	3202.000	BATE	11:26:30
286	3204.000	LSE	11:26:21
282	3204.500	LSE	11:26:21
261	3203.500	LSE	11:25:09
273	3204.000	LSE	11:25:09
308	3204.000	LSE	11:25:09
471	3204.000	CHIX	11:25:09
408	3204.000	BATE	11:25:09
269	3197.000	LSE	11:22:13
405	3197.500	CHIX	11:22:12
297	3197.500	LSE	11:22:12
452	3196.500	BATE	11:21:02
297	3197.000	LSE	11:20:25
268	3198.000	LSE	11:20:25
301	3198.500	BATE	11:20:09
61	3199.000	LSE	11:20:09
98	3199.000	LSE	11:20:09
140	3199.000	LSE	11:20:09
128	3198.500	BATE	11:20:09
444	3199.000	CHIX	11:20:09
471	3197.500	BATE	11:17:10
310	3197.000	LSE	11:15:59
476	3197.000	CHIX	11:15:59
284	3198.000	LSE	11:14:44
267	3199.500	LSE	11:14:34
423	3193.500	CHIX	11:13:02
489	3193.500	BATE	11:13:02
285	3193.500	LSE	11:13:02
301	3194.000	LSE	11:11:18
464	3195.000	BATE	11:11:18
300	3194.500	LSE	11:10:29
454	3191.500	CHIX	11:09:49
288	3192.500	LSE	11:09:21
404	3192.500	BATE	11:08:35
312	3193.500	LSE	11:07:58
281	3194.500	LSE	11:07:38
306	3196.000	LSE	11:06:30
479	3196.000	CHIX	11:06:30
293	3196.500	LSE	11:06:23
433	3196.500	BATE	11:06:23
59	3192.500	LSE	11:05:23
172	3192.500	LSE	11:05:23
140	3192.500	LSE	11:05:23
179	3192.000	LSE	11:05:23
110	3192.000	LSE	11:05:23
484	3192.500	BATE	11:05:23
113	3188.500	CHIX	11:03:12
254	3188.500	LSE	11:03:12
357	3188.500	CHIX	11:03:12
264	3191.000	LSE	11:01:54
270	3192.500	BATE	11:01:16
170	3192.500	BATE	11:01:16
123	3192.500	LSE	11:00:58
173	3192.500	LSE	11:00:58
285	3194.500	LSE	11:00:11
418	3194.500	CHIX	11:00:11
178	3195.000	BATE	10:59:36
90	3195.000	BATE	10:59:36
100	3195.000	BATE	10:59:36
65	3195.000	BATE	10:59:36
283	3195.000	LSE	10:59:36
316	3195.500	LSE	10:59:28
299	3193.500	LSE	10:57:30
450	3193.000	BATE	10:57:30
270	3193.500	LSE	10:57:05
423	3193.500	CHIX	10:56:00
289	3194.000	LSE	10:55:45
287	3195.000	LSE	10:54:14
192	3197.000	LSE	10:53:14
111	3197.000	LSE	10:53:14
304	3199.000	LSE	10:52:56
162	3199.000	CHIX	10:52:56
326	3199.000	CHIX	10:52:56
451	3199.000	BATE	10:52:56
303	3197.500	LSE	10:52:25
301	3197.000	LSE	10:50:41
73	3197.500	BATE	10:50:00
12	3197.500	BATE	10:50:00
332	3197.500	BATE	10:50:00
258	3198.500	LSE	10:49:29
307	3200.000	LSE	10:48:29
274	3200.500	LSE	10:48:25
449	3200.500	BATE	10:48:25
106	3201.000	CHIX	10:48:24
354	3201.000	CHIX	10:48:24
156	3197.500	LSE	10:47:41
128	3197.500	LSE	10:47:41
471	3198.500	BATE	10:46:17
253	3199.000	LSE	10:46:17
288	3199.500	LSE	10:45:51
100	3195.000	CHIX	10:45:01
229	3195.000	CHIX	10:45:01
34	3195.000	CHIX	10:45:01
305	3195.500	LSE	10:45:01
314	3196.000	LSE	10:44:28
409	3196.500	BATE	10:43:41
256	3196.500	LSE	10:43:41
125	3196.500	LSE	10:43:41
275	3196.500	CHIX	10:43:20
128	3196.500	CHIX	10:43:20
53	3196.500	CHIX	10:43:20
280	3192.000	LSE	10:41:32
414	3192.500	BATE	10:41:32
309	3191.500	LSE	10:40:05
347	3192.500	LSE	10:40:05
491	3193.000	BATE	10:40:05
366	3193.500	LSE	10:40:05
196	3190.500	LSE	10:38:24
452	3190.500	BATE	10:38:24
479	3190.500	CHIX	10:38:24
94	3190.500	LSE	10:38:24
433	3190.500	LSE	10:38:24
412	3185.000	BATE	10:36:58
283	3185.000	LSE	10:36:58
310	3185.000	LSE	10:36:58
67	3178.000	BATE	10:34:49
431	3178.000	CHIX	10:34:49
353	3178.000	BATE	10:34:49
357	3178.500	LSE	10:34:49
35	3177.500	LSE	10:33:38
306	3178.000	LSE	10:33:35
403	3178.000	BATE	10:33:35
153	3175.500	LSE	10:31:20
137	3175.500	LSE	10:31:20
292	3176.500	LSE	10:31:04
423	3179.000	BATE	10:30:57
295	3181.500	LSE	10:30:55
281	3181.500	LSE	10:30:55
213	3181.500	CHIX	10:30:55
200	3181.500	CHIX	10:30:55
403	3181.500	BATE	10:30:55
423	3181.500	CHIX	10:30:55
274	3169.500	LSE	10:28:20
125	3169.500	LSE	10:26:41
149	3169.500	LSE	10:26:41
232	3169.500	BATE	10:26:41
197	3169.500	BATE	10:26:41
99	3170.000	LSE	10:26:38
207	3170.000	LSE	10:26:38
450	3170.000	CHIX	10:26:38
314	3171.500	LSE	10:24:28
112	3176.000	LSE	10:23:24
79	3176.000	LSE	10:23:24
98	3176.000	LSE	10:23:24
117	3176.000	LSE	10:23:24
104	3176.000	LSE	10:23:24
104	3176.000	LSE	10:23:24
59	3175.500	BATE	10:23:24
65	3176.000	BATE	10:23:24
59	3176.000	BATE	10:23:24
56	3176.000	BATE	10:23:24
100	3176.000	BATE	10:23:24
132	3176.000	BATE	10:23:24
78	3176.000	LSE	10:23:24
227	3176.000	LSE	10:23:24
443	3176.000	BATE	10:23:24
441	3176.000	CHIX	10:23:24
279	3176.000	LSE	10:22:12
407	3176.000	CHIX	10:22:12
347	3175.500	BATE	10:21:56
49	3175.500	BATE	10:21:56
77	3175.500	BATE	10:21:56
301	3173.500	LSE	10:20:14
255	3174.000	LSE	10:19:31
303	3175.000	LSE	10:18:31
443	3175.000	BATE	10:18:14
277	3175.000	LSE	10:18:14
14	3175.000	LSE	10:18:14
305	3175.500	LSE	10:17:07
298	3176.500	LSE	10:17:07
491	3176.500	CHIX	10:17:07
109	3175.500	CHIX	10:16:35
287	3175.500	LSE	10:16:35
486	3175.500	BATE	10:16:35
299	3176.000	LSE	10:15:02
310	3180.000	LSE	10:14:18
259	3182.000	LSE	10:14:15
376	3182.000	BATE	10:14:15
41	3182.000	BATE	10:13:59
15	3180.500	BATE	10:13:01
473	3180.500	BATE	10:13:01
271	3181.000	LSE	10:12:59
350	3182.000	CHIX	10:12:37
98	3182.000	CHIX	10:12:37
313	3180.500	LSE	10:12:18
261	3183.500	LSE	10:11:26
257	3184.000	LSE	10:11:08
345	3184.000	LSE	10:10:11
478	3184.500	BATE	10:10:11
316	3185.500	LSE	10:10:10
448	3185.500	BATE	10:10:10
396	3185.500	CHIX	10:10:10
316	3181.500	LSE	10:07:37
261	3182.000	LSE	10:06:50
262	3184.000	LSE	10:06:19
454	3184.000	BATE	10:06:19
300	3186.000	LSE	10:05:56
443	3186.000	CHIX	10:05:56
296	3183.500	LSE	10:04:23
2	3183.500	BATE	10:04:23
412	3183.500	BATE	10:04:23
297	3183.500	LSE	10:03:48
270	3183.500	LSE	10:02:52
426	3183.500	CHIX	10:02:52
396	3183.500	BATE	10:02:52
288	3184.000	LSE	10:01:36
400	3184.500	BATE	10:01:36
287	3182.500	LSE	10:00:29
280	3182.500	LSE	09:59:26
481	3183.000	BATE	09:59:26
293	3183.500	LSE	09:59:26
492	3183.500	CHIX	09:59:26
101	3185.000	LSE	09:57:56
172	3185.000	LSE	09:57:51
303	3190.000	LSE	09:57:29
121	3190.500	BATE	09:57:10
239	3190.500	BATE	09:57:10
58	3190.500	BATE	09:57:10
65	3190.500	BATE	09:57:10
264	3190.000	LSE	09:57:10
53	3187.000	LSE	09:55:31
259	3187.000	LSE	09:55:31
155	3187.000	CHIX	09:55:31
246	3187.000	CHIX	09:55:31
398	3187.000	BATE	09:55:31
256	3187.500	LSE	09:54:30
296	3189.500	LSE	09:53:33
468	3193.000	CHIX	09:52:39
274	3193.500	LSE	09:52:38
418	3194.000	BATE	09:52:38
289	3193.000	LSE	09:51:50
480	3193.000	BATE	09:50:42
297	3194.000	LSE	09:50:23
69	3194.500	BATE	09:50:11
28	3194.500	BATE	09:50:11
68	3194.500	BATE	09:50:11
296	3194.500	LSE	09:50:11
30	3194.500	BATE	09:50:11
263	3194.500	BATE	09:50:11
316	3194.000	LSE	09:49:04
202	3194.000	CHIX	09:49:04
204	3194.000	CHIX	09:49:04
334	3194.500	LSE	09:49:02
424	3195.000	BATE	09:49:02
256	3193.000	LSE	09:46:28
295	3193.000	LSE	09:46:28
56	3193.000	CHIX	09:46:28
400	3193.000	CHIX	09:46:28
303	3187.500	LSE	09:44:13
301	3195.500	LSE	09:43:45
487	3195.500	BATE	09:43:45
34	3193.500	LSE	09:42:50
267	3193.500	LSE	09:42:50
418	3194.500	CHIX	09:42:43
446	3194.500	BATE	09:42:43
264	3194.500	LSE	09:42:43
282	3196.000	LSE	09:41:08
304	3198.000	LSE	09:40:03
197	3201.000	LSE	09:38:58
113	3201.000	LSE	09:38:58
259	3202.500	LSE	09:38:57
423	3202.500	BATE	09:38:57
205	3203.000	CHIX	09:38:25
255	3203.000	CHIX	09:38:25
261	3203.000	LSE	09:38:25
30	3200.500	LSE	09:35:39
271	3200.500	LSE	09:35:39
491	3200.500	BATE	09:35:39
259	3201.000	LSE	09:34:49
294	3202.000	LSE	09:34:40
281	3199.500	LSE	09:33:24
477	3200.500	BATE	09:32:49
476	3202.000	CHIX	09:32:43
297	3203.500	LSE	09:32:42
313	3204.000	LSE	09:32:25
304	3206.500	LSE	09:31:25
50	3206.500	BATE	09:31:25
402	3206.500	BATE	09:31:25
277	3206.000	LSE	09:29:50
415	3206.500	CHIX	09:29:50
267	3207.000	LSE	09:29:45
399	3207.000	BATE	09:29:45
408	3207.500	LSE	09:29:22
427	3208.500	BATE	09:29:21
286	3209.000	LSE	09:26:14
158	3211.000	CHIX	09:25:44
46	3211.000	CHIX	09:25:44
59	3211.000	CHIX	09:25:44
229	3211.000	CHIX	09:25:44
250	3210.500	LSE	09:25:44
66	3210.500	LSE	09:25:44
486	3211.000	BATE	09:25:44
308	3213.000	LSE	09:24:30
298	3216.000	LSE	09:23:34
86	3220.000	BATE	09:22:33
261	3220.000	LSE	09:22:33
341	3220.000	BATE	09:22:33
447	3220.500	CHIX	09:22:03
307	3222.500	LSE	09:21:21
408	3223.500	BATE	09:21:21
295	3225.500	LSE	09:20:50
310	3228.000	LSE	09:19:57
389	3228.500	LSE	09:19:56
446	3230.500	BATE	09:19:26
470	3230.500	CHIX	09:19:26
342	3230.500	LSE	09:19:26
304	3229.000	LSE	09:17:04
110	3229.000	BATE	09:17:04
167	3229.000	BATE	09:17:04
120	3229.000	BATE	09:17:04
437	3229.500	BATE	09:17:04
310	3229.000	LSE	09:16:42
457	3229.000	CHIX	09:16:42
281	3222.000	BATE	09:15:21
254	3222.000	LSE	09:15:21
280	3222.500	LSE	09:14:58
296	3222.000	LSE	09:14:20
295	3213.500	CHIX	09:12:13
420	3213.500	BATE	09:12:13
137	3213.500	CHIX	09:12:13
46	3211.500	LSE	09:11:29
269	3211.500	LSE	09:11:29
416	3212.500	BATE	09:11:29
311	3212.500	LSE	09:11:29
304	3209.500	LSE	09:10:06
254	3209.500	LSE	09:09:20
285	3210.000	LSE	09:09:19
240	3210.000	CHIX	09:09:19
253	3210.000	CHIX	09:09:19
6	3210.000	BATE	09:09:19
463	3210.000	BATE	09:09:19
301	3210.000	LSE	09:07:45
420	3212.000	BATE	09:07:00
275	3212.000	LSE	09:07:00
10	3212.000	BATE	09:07:00
418	3217.000	BATE	09:06:19
104	3220.000	LSE	09:06:04
105	3220.000	LSE	09:06:04
103	3220.000	LSE	09:06:04
325	3220.000	BATE	09:06:04
50	3220.000	BATE	09:06:04
299	3220.500	LSE	09:06:04
24	3220.000	BATE	09:06:04
460	3220.000	CHIX	09:06:04
297	3221.000	LSE	09:05:55
301	3218.500	LSE	09:05:13
299	3213.500	LSE	09:04:13
412	3213.500	CHIX	09:03:51
273	3213.000	LSE	09:03:08
439	3212.000	BATE	09:02:15
271	3212.000	LSE	09:02:14
290	3212.000	LSE	09:02:14
281	3214.000	LSE	09:01:40
449	3214.500	CHIX	09:01:40
483	3211.000	BATE	09:00:55
315	3210.500	LSE	09:00:08
306	3213.000	LSE	08:59:21
475	3213.500	BATE	08:59:21
95	3217.000	CHIX	08:58:20
325	3217.000	CHIX	08:58:20
290	3221.000	LSE	08:58:01
38	3225.000	BATE	08:57:24
400	3225.000	BATE	08:57:24
290	3223.500	LSE	08:57:03
273	3230.000	LSE	08:55:58
405	3230.000	CHIX	08:55:58
307	3230.500	LSE	08:55:53
449	3231.000	BATE	08:55:52
280	3233.500	LSE	08:54:47
17	3234.500	LSE	08:54:30
252	3234.500	LSE	08:54:30
256	3235.000	LSE	08:54:30
412	3235.000	CHIX	08:54:30
443	3235.000	BATE	08:54:30
296	3232.000	LSE	08:52:06
225	3233.000	LSE	08:52:02
129	3233.000	LSE	08:52:02
439	3233.000	BATE	08:52:02
54	3233.000	BATE	08:52:02
475	3233.500	LSE	08:52:02
510	3233.500	BATE	08:52:02
409	3233.500	CHIX	08:52:02
295	3223.500	LSE	08:49:40
446	3223.500	BATE	08:49:40
48	3219.500	BATE	08:49:04
316	3220.000	LSE	08:48:31
303	3221.500	LSE	08:48:25
135	3219.500	CHIX	08:47:50
307	3219.500	CHIX	08:47:50
267	3220.000	LSE	08:47:50
266	3215.000	LSE	08:46:30
480	3215.000	BATE	08:46:30
10	3215.000	BATE	08:46:30
306	3216.500	BATE	08:44:20
118	3216.500	BATE	08:44:20
444	3216.000	CHIX	08:43:38
275	3222.500	LSE	08:42:19
438	3223.000	BATE	08:41:47
314	3225.000	LSE	08:41:30
291	3227.500	LSE	08:40:59
108	3227.500	LSE	08:40:35
191	3227.500	LSE	08:40:35
270	3227.000	LSE	08:40:06
484	3223.500	CHIX	08:39:14
448	3224.000	BATE	08:39:06
261	3226.000	LSE	08:39:02
279	3227.000	LSE	08:39:01
265	3228.500	LSE	08:37:55
269	3232.500	LSE	08:37:38
145	3234.000	BATE	08:37:37
301	3234.000	BATE	08:37:37
260	3234.500	LSE	08:37:37
257	3235.000	LSE	08:37:14
326	3234.000	LSE	08:37:02
303	3234.000	LSE	08:36:49
442	3233.500	BATE	08:36:22
425	3234.000	BATE	08:36:22
479	3234.000	CHIX	08:36:22
300	3234.000	LSE	08:36:03
289	3234.500	LSE	08:36:03
301	3233.500	LSE	08:34:27
294	3231.000	LSE	08:33:14
468	3233.000	CHIX	08:32:37
303	3234.500	LSE	08:32:32
280	3236.500	LSE	08:32:31
459	3237.500	BATE	08:32:01
282	3238.000	LSE	08:31:50
462	3238.000	BATE	08:31:50
255	3234.000	LSE	08:30:52
109	3235.500	LSE	08:30:34
196	3235.500	LSE	08:30:34
262	3237.000	LSE	08:30:34
449	3236.500	BATE	08:30:34
433	3237.000	CHIX	08:30:34
134	3235.500	CHIX	08:29:37
272	3240.000	LSE	08:27:55
289	3242.500	LSE	08:27:00
81	3247.500	BATE	08:26:21
366	3247.500	BATE	08:26:21
289	3248.500	LSE	08:26:21
99	3251.000	LSE	08:25:57
161	3251.000	LSE	08:25:56
23	3251.000	LSE	08:25:52
349	3252.000	LSE	08:25:46
487	3252.500	CHIX	08:25:46
287	3253.500	LSE	08:25:24
362	3254.000	BATE	08:25:15
103	3254.000	BATE	08:25:15
259	3254.500	LSE	08:25:15
275	3254.500	LSE	08:25:15
310	3250.500	LSE	08:23:40
403	3257.500	CHIX	08:23:13
308	3258.000	LSE	08:23:13
300	3258.500	BATE	08:23:13
115	3258.500	BATE	08:23:13
125	3260.000	BATE	08:23:11
349	3260.000	BATE	08:23:11
312	3259.000	LSE	08:23:11
308	3259.500	LSE	08:22:49
225	3259.500	LSE	08:21:44
55	3259.500	LSE	08:21:44
488	3260.000	BATE	08:21:44
295	3260.000	BATE	08:21:44
188	3260.000	BATE	08:21:44
449	3262.000	CHIX	08:21:34
264	3247.000	LSE	08:19:24
430	3249.000	CHIX	08:19:05
315	3250.000	LSE	08:19:05
299	3249.500	LSE	08:17:35
320	3241.500	BATE	08:16:17
95	3241.500	BATE	08:16:17
293	3242.000	LSE	08:16:06
361	3243.000	LSE	08:16:01
265	3245.000	LSE	08:15:47
470	3245.000	BATE	08:15:47
421	3244.500	CHIX	08:15:12
186	3240.000	CHIX	08:14:49
176	3240.000	BATE	08:14:41
90	3238.000	LSE	08:12:39
163	3238.000	LSE	08:12:33
268	3245.500	BATE	08:11:58
208	3245.500	BATE	08:11:58
306	3245.500	LSE	08:11:58
286	3249.500	LSE	08:11:12
431	3251.000	BATE	08:11:05
79	3254.000	CHIX	08:10:52
257	3254.000	CHIX	08:10:52
154	3254.000	CHIX	08:10:47
292	3255.000	LSE	08:10:21
259	3256.000	LSE	08:10:21
70	3254.500	LSE	08:09:41
237	3254.500	LSE	08:09:41
291	3257.000	LSE	08:09:10
311	3260.500	LSE	08:08:45
218	3262.000	BATE	08:08:45
111	3262.000	CHIX	08:08:45
315	3262.000	CHIX	08:08:45
119	3262.000	BATE	08:08:45
300	3261.500	LSE	08:08:45
142	3262.000	BATE	08:08:45
270	3262.500	LSE	08:08:31
213	3261.500	BATE	08:08:02
284	3267.000	LSE	08:07:33
314	3267.500	LSE	08:07:28
273	3268.000	LSE	08:07:06
369	3268.500	BATE	08:07:03
43	3268.500	BATE	08:07:03
259	3268.500	LSE	08:07:03
473	3269.000	BATE	08:07:03
304	3270.000	LSE	08:07:00
107	3270.500	LSE	08:07:00
215	3270.500	LSE	08:07:00
289	3269.500	LSE	08:06:39
305	3270.000	LSE	08:06:39
402	3266.500	CHIX	08:06:14
315	3258.500	LSE	08:05:16
304	3260.500	LSE	08:05:14
398	3260.500	BATE	08:05:14
425	3261.000	LSE	08:05:12
313	3261.500	BATE	08:05:12
145	3261.500	BATE	08:05:11
482	3261.500	BATE	08:05:11
348	3262.000	CHIX	08:05:09
498	3262.000	BATE	08:05:09
607	3262.000	LSE	08:05:09
89	3262.000	CHIX	08:05:09
106	3262.500	CHIX	08:05:09
196	3262.500	CHIX	08:05:09
260	3261.500	LSE	08:04:53
428	3247.000	CHIX	08:03:32
316	3248.000	LSE	08:03:31
278	3240.000	LSE	08:02:09

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDFLFFLFLBFBV

Companies

British American Tobacco (BATS)

Friday, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Full Archive

UK 100

Latest directors dealings

10 hours ago Compass Group
10 hours ago Rathbones Group
11 hours ago Sage Group
11 hours ago NATWEST GROUP
11 hours ago Kier Group

All directors dealings today