TIDMBATS

RNS Number : 9980U

British American Tobacco PLC

05 August 2022

British American Tobacco p.l.c.

05 August 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:                        04 August 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   240,000 
                                         --------------- 
 Highest price paid per share (pence):    3275.50p 
                                         --------------- 
 Lowest price paid per share (pence):     3205.50p 
                                         --------------- 
 Volume weighted average price 
  paid per share (pence):                 3232.8329p 
                                         --------------- 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 204,030,029 of its shares in Treasury. The Company has 2,252,775,835 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 04 August 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

 
    Issuer name        ISIN Code     Transaction    Daily total   Daily weighted   Platform 
                                         date        volume (in    average price 
                                                     number of       of shares 
                                                      shares)        acquired 
 British American 
   Tobacco p.l.c.    GB0002875804     04/08/2022      180,000       3,231.7048       LSE 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     04/08/2022      40,000        3,236.1955       CHIX 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     04/08/2022      20,000        3,236.2600       BATE 
                    --------------  -------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of    Transaction    Market   Time of transaction 
  shares       price 
  purchased    (per share) 
                                      Execution 
 Quantity     Price          Market    Time 
             -------------  -------  -------------------- 
 7            3,219.00       LSE      16:23:01 
             -------------  -------  -------------------- 
 143          3,219.00       LSE      16:23:01 
             -------------  -------  -------------------- 
 144          3,219.00       LSE      16:23:01 
             -------------  -------  -------------------- 
 99           3,219.00       LSE      16:23:01 
             -------------  -------  -------------------- 
 506          3,218.50       LSE      16:22:54 
             -------------  -------  -------------------- 
 358          3,218.50       CHIX     16:22:54 
             -------------  -------  -------------------- 
 427          3,219.50       LSE      16:22:24 
             -------------  -------  -------------------- 
 428          3,219.50       BATE     16:22:24 
             -------------  -------  -------------------- 
 616          3,220.00       LSE      16:21:57 
             -------------  -------  -------------------- 
 100          3,218.00       LSE      16:21:33 
             -------------  -------  -------------------- 
 144          3,218.00       LSE      16:21:33 
             -------------  -------  -------------------- 
 143          3,218.00       LSE      16:21:33 
             -------------  -------  -------------------- 
 448          3,217.50       LSE      16:21:33 
             -------------  -------  -------------------- 
 144          3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 93           3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 143          3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 35           3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 144          3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 143          3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 92           3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 101          3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 144          3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 72           3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 17           3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 148          3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 14           3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 144          3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 80           3,218.00       LSE      16:21:24 
             -------------  -------  -------------------- 
 429          3,217.50       LSE      16:21:11 
             -------------  -------  -------------------- 
 409          3,217.00       LSE      16:21:06 
             -------------  -------  -------------------- 
 392          3,217.00       LSE      16:21:06 
             -------------  -------  -------------------- 
 247          3,217.00       CHIX     16:21:06 
             -------------  -------  -------------------- 
 246          3,217.00       CHIX     16:21:06 
             -------------  -------  -------------------- 
 160          3,217.50       LSE      16:21:00 
             -------------  -------  -------------------- 
 384          3,217.50       LSE      16:21:00 
             -------------  -------  -------------------- 
 451          3,217.50       LSE      16:20:50 
             -------------  -------  -------------------- 
 393          3,217.50       LSE      16:20:37 
             -------------  -------  -------------------- 
 456          3,217.00       LSE      16:20:35 
             -------------  -------  -------------------- 
 452          3,216.50       LSE      16:20:19 
             -------------  -------  -------------------- 
 143          3,217.50       LSE      16:20:05 
             -------------  -------  -------------------- 
 148          3,217.50       LSE      16:20:05 
             -------------  -------  -------------------- 
 138          3,217.50       LSE      16:20:05 
             -------------  -------  -------------------- 
 450          3,217.50       LSE      16:19:35 
             -------------  -------  -------------------- 
 428          3,217.00       LSE      16:19:26 
             -------------  -------  -------------------- 
 376          3,217.00       LSE      16:19:26 
             -------------  -------  -------------------- 
 300          3,217.50       CHIX     16:19:23 
             -------------  -------  -------------------- 
 143          3,217.50       LSE      16:19:23 
             -------------  -------  -------------------- 
 125          3,217.50       LSE      16:19:23 
             -------------  -------  -------------------- 
 144          3,217.50       LSE      16:19:23 
             -------------  -------  -------------------- 
 105          3,217.50       LSE      16:19:23 
             -------------  -------  -------------------- 
 143          3,217.50       LSE      16:19:23 
             -------------  -------  -------------------- 
 144          3,217.50       LSE      16:19:23 
             -------------  -------  -------------------- 
 143          3,217.50       LSE      16:19:19 
             -------------  -------  -------------------- 
 1377         3,217.50       LSE      16:19:07 
             -------------  -------  -------------------- 
 143          3,216.50       LSE      16:18:01 
             -------------  -------  -------------------- 
 144          3,216.50       LSE      16:18:01 
             -------------  -------  -------------------- 
 376          3,216.00       LSE      16:17:48 
             -------------  -------  -------------------- 
 418          3,216.00       LSE      16:17:34 
             -------------  -------  -------------------- 
 420          3,216.50       LSE      16:17:15 
             -------------  -------  -------------------- 
 438          3,216.50       LSE      16:17:15 
             -------------  -------  -------------------- 
 396          3,217.00       LSE      16:17:10 
             -------------  -------  -------------------- 
 393          3,217.50       LSE      16:17:09 
             -------------  -------  -------------------- 
 5            3,217.50       LSE      16:17:09 
             -------------  -------  -------------------- 
 161          3,217.00       BATE     16:16:45 
             -------------  -------  -------------------- 
 150          3,217.00       BATE     16:16:45 
             -------------  -------  -------------------- 
 89           3,217.00       BATE     16:16:45 
             -------------  -------  -------------------- 
 407          3,217.00       LSE      16:16:18 
             -------------  -------  -------------------- 
 431          3,217.00       LSE      16:16:18 
             -------------  -------  -------------------- 
 180          3,217.50       LSE      16:16:01 
             -------------  -------  -------------------- 
 143          3,217.50       LSE      16:16:01 
             -------------  -------  -------------------- 
 144          3,217.50       LSE      16:16:01 
             -------------  -------  -------------------- 
 398          3,217.00       LSE      16:15:29 
             -------------  -------  -------------------- 
 173          3,217.00       LSE      16:15:29 
             -------------  -------  -------------------- 
 459          3,217.00       CHIX     16:15:29 
             -------------  -------  -------------------- 
 100          3,217.00       LSE      16:15:00 
             -------------  -------  -------------------- 
 102          3,217.00       LSE      16:15:00 
             -------------  -------  -------------------- 
 402          3,217.00       LSE      16:14:13 
             -------------  -------  -------------------- 
 401          3,217.00       LSE      16:13:52 
             -------------  -------  -------------------- 
 161          3,217.00       LSE      16:12:51 
             -------------  -------  -------------------- 
 125          3,217.00       LSE      16:12:51 
             -------------  -------  -------------------- 
 150          3,217.00       LSE      16:12:51 
             -------------  -------  -------------------- 
 52           3,217.00       LSE      16:12:51 
             -------------  -------  -------------------- 
 335          3,217.00       LSE      16:12:51 
             -------------  -------  -------------------- 
 405          3,217.00       LSE      16:12:51 
             -------------  -------  -------------------- 
 93           3,217.50       LSE      16:12:29 
             -------------  -------  -------------------- 
 180          3,217.50       LSE      16:12:29 
             -------------  -------  -------------------- 
 106          3,217.50       LSE      16:12:29 
             -------------  -------  -------------------- 
 443          3,217.00       CHIX     16:11:56 
             -------------  -------  -------------------- 
 368          3,217.00       LSE      16:11:56 
             -------------  -------  -------------------- 
 419          3,217.50       LSE      16:10:52 
             -------------  -------  -------------------- 
 386          3,217.50       LSE      16:10:46 
             -------------  -------  -------------------- 
 611          3,218.00       LSE      16:10:29 
             -------------  -------  -------------------- 
 448          3,218.00       LSE      16:10:29 
             -------------  -------  -------------------- 
 475          3,218.00       BATE     16:10:29 
             -------------  -------  -------------------- 
 5            3,218.00       BATE     16:10:29 
             -------------  -------  -------------------- 
 144          3,218.50       LSE      16:10:26 
             -------------  -------  -------------------- 
 143          3,218.50       LSE      16:10:26 
             -------------  -------  -------------------- 
 118          3,218.50       LSE      16:10:26 
             -------------  -------  -------------------- 
 100          3,218.50       LSE      16:10:06 
             -------------  -------  -------------------- 
 143          3,218.50       LSE      16:10:06 
             -------------  -------  -------------------- 
 180          3,218.50       LSE      16:10:06 
             -------------  -------  -------------------- 
 229          3,218.50       CHIX     16:10:03 
             -------------  -------  -------------------- 
 229          3,218.50       CHIX     16:10:03 
             -------------  -------  -------------------- 
 148          3,218.00       LSE      16:09:44 
             -------------  -------  -------------------- 
 17           3,218.00       LSE      16:09:44 
             -------------  -------  -------------------- 
 150          3,217.00       LSE      16:09:16 
             -------------  -------  -------------------- 
 430          3,217.00       LSE      16:09:16 
             -------------  -------  -------------------- 
 129          3,217.00       LSE      16:09:15 
             -------------  -------  -------------------- 
 382          3,215.50       LSE      16:07:32 
             -------------  -------  -------------------- 
 447          3,215.50       LSE      16:07:32 
             -------------  -------  -------------------- 
 529          3,216.00       LSE      16:07:25 
             -------------  -------  -------------------- 
 181          3,216.00       LSE      16:07:25 
             -------------  -------  -------------------- 
 252          3,216.00       LSE      16:07:25 
             -------------  -------  -------------------- 
 489          3,216.00       CHIX     16:07:25 
             -------------  -------  -------------------- 
 397          3,216.50       LSE      16:07:14 
             -------------  -------  -------------------- 
 144          3,213.50       LSE      16:06:17 
             -------------  -------  -------------------- 
 378          3,211.50       LSE      16:04:17 
             -------------  -------  -------------------- 
 430          3,211.50       LSE      16:04:17 
             -------------  -------  -------------------- 
 411          3,212.50       LSE      16:04:06 
             -------------  -------  -------------------- 
 383          3,212.50       LSE      16:04:06 
             -------------  -------  -------------------- 
 409          3,214.00       LSE      16:02:40 
             -------------  -------  -------------------- 
 390          3,214.00       LSE      16:02:40 
             -------------  -------  -------------------- 
 379          3,214.50       LSE      16:02:31 
             -------------  -------  -------------------- 
 101          3,214.50       BATE     16:02:31 
             -------------  -------  -------------------- 
 372          3,214.50       CHIX     16:02:31 
             -------------  -------  -------------------- 
 48           3,214.50       CHIX     16:02:31 
             -------------  -------  -------------------- 
 370          3,214.50       BATE     16:02:31 
             -------------  -------  -------------------- 
 372          3,214.50       LSE      16:02:31 
             -------------  -------  -------------------- 
 399          3,214.00       LSE      16:01:05 
             -------------  -------  -------------------- 
 334          3,215.00       LSE      16:00:01 
             -------------  -------  -------------------- 
 51           3,215.00       LSE      16:00:01 
             -------------  -------  -------------------- 
 439          3,215.50       CHIX     16:00:00 
             -------------  -------  -------------------- 
 397          3,214.00       LSE      15:59:15 
             -------------  -------  -------------------- 
 424          3,213.00       LSE      15:58:05 
             -------------  -------  -------------------- 
 426          3,213.00       CHIX     15:58:05 
             -------------  -------  -------------------- 
 194          3,213.00       BATE     15:58:03 
             -------------  -------  -------------------- 
 272          3,213.00       BATE     15:58:03 
             -------------  -------  -------------------- 
 788          3,213.50       LSE      15:58:01 
             -------------  -------  -------------------- 
 55           3,210.50       LSE      15:55:44 
             -------------  -------  -------------------- 
 55           3,210.50       LSE      15:55:44 
             -------------  -------  -------------------- 
 342          3,210.50       LSE      15:55:44 
             -------------  -------  -------------------- 
 374          3,211.50       LSE      15:55:31 
             -------------  -------  -------------------- 
 26           3,211.50       LSE      15:55:31 
             -------------  -------  -------------------- 
 231          3,211.50       LSE      15:55:31 
             -------------  -------  -------------------- 
 172          3,211.50       LSE      15:55:11 
             -------------  -------  -------------------- 
 100          3,211.50       LSE      15:53:55 
             -------------  -------  -------------------- 
 100          3,211.50       LSE      15:53:55 
             -------------  -------  -------------------- 
 100          3,211.50       LSE      15:53:55 
             -------------  -------  -------------------- 
 100          3,211.50       LSE      15:53:55 
             -------------  -------  -------------------- 
 58           3,212.00       LSE      15:53:46 
             -------------  -------  -------------------- 
 100          3,212.00       LSE      15:53:46 
             -------------  -------  -------------------- 
 100          3,212.00       LSE      15:53:46 
             -------------  -------  -------------------- 
 100          3,212.00       LSE      15:53:46 
             -------------  -------  -------------------- 
 85           3,212.00       LSE      15:53:46 
             -------------  -------  -------------------- 
 22           3,212.50       CHIX     15:53:32 
             -------------  -------  -------------------- 
 55           3,212.50       CHIX     15:53:32 
             -------------  -------  -------------------- 
 337          3,212.50       CHIX     15:53:31 
             -------------  -------  -------------------- 
 367          3,212.50       LSE      15:53:27 
             -------------  -------  -------------------- 
 124          3,213.50       LSE      15:53:27 
             -------------  -------  -------------------- 
 115          3,213.50       LSE      15:53:27 
             -------------  -------  -------------------- 
 143          3,213.50       LSE      15:53:27 
             -------------  -------  -------------------- 
 338          3,213.00       LSE      15:53:27 
             -------------  -------  -------------------- 
 100          3,213.00       LSE      15:53:27 
             -------------  -------  -------------------- 
 269          3,212.00       LSE      15:51:33 
             -------------  -------  -------------------- 
 398          3,212.00       BATE     15:51:33 
             -------------  -------  -------------------- 
 100          3,212.00       LSE      15:51:33 
             -------------  -------  -------------------- 
 441          3,212.50       LSE      15:51:30 
             -------------  -------  -------------------- 
 374          3,212.50       CHIX     15:50:30 
             -------------  -------  -------------------- 
 87           3,212.50       CHIX     15:50:30 
             -------------  -------  -------------------- 
 398          3,212.50       LSE      15:50:30 
             -------------  -------  -------------------- 
 194          3,213.00       LSE      15:49:52 
             -------------  -------  -------------------- 
 243          3,213.00       LSE      15:49:51 
             -------------  -------  -------------------- 
 70           3,212.50       LSE      15:48:51 
             -------------  -------  -------------------- 
 385          3,212.50       LSE      15:48:51 
             -------------  -------  -------------------- 
 413          3,213.00       LSE      15:48:41 
             -------------  -------  -------------------- 
 23           3,213.00       LSE      15:48:41 
             -------------  -------  -------------------- 
 100          3,213.00       LSE      15:48:41 
             -------------  -------  -------------------- 
 100          3,213.00       LSE      15:48:41 
             -------------  -------  -------------------- 
 100          3,213.00       LSE      15:48:40 
             -------------  -------  -------------------- 
 91           3,213.00       LSE      15:48:40 
             -------------  -------  -------------------- 
 125          3,209.00       LSE      15:48:00 
             -------------  -------  -------------------- 
 418          3,209.00       CHIX     15:47:26 
             -------------  -------  -------------------- 
 407          3,209.00       LSE      15:47:24 
             -------------  -------  -------------------- 
 34           3,209.50       LSE      15:47:24 
             -------------  -------  -------------------- 
 185          3,209.00       LSE      15:45:57 
             -------------  -------  -------------------- 
 42           3,209.00       LSE      15:45:57 
             -------------  -------  -------------------- 
 210          3,209.00       LSE      15:45:57 
             -------------  -------  -------------------- 
 46           3,209.00       LSE      15:45:40 
             -------------  -------  -------------------- 
 180          3,209.00       LSE      15:45:40 
             -------------  -------  -------------------- 
 199          3,209.00       LSE      15:45:35 
             -------------  -------  -------------------- 
 410          3,207.00       BATE     15:44:48 
             -------------  -------  -------------------- 
 1            3,205.50       LSE      15:42:58 
             -------------  -------  -------------------- 
 423          3,205.50       LSE      15:42:58 
             -------------  -------  -------------------- 
 35           3,206.00       CHIX     15:42:57 
             -------------  -------  -------------------- 
 277          3,206.00       CHIX     15:42:57 
             -------------  -------  -------------------- 
 180          3,206.00       CHIX     15:42:57 
             -------------  -------  -------------------- 
 435          3,207.50       LSE      15:42:33 
             -------------  -------  -------------------- 
 410          3,207.50       LSE      15:42:33 
             -------------  -------  -------------------- 
 3            3,207.00       LSE      15:40:41 
             -------------  -------  -------------------- 
 404          3,207.00       LSE      15:40:41 
             -------------  -------  -------------------- 
 396          3,210.00       LSE      15:40:02 
             -------------  -------  -------------------- 
 377          3,211.50       LSE      15:39:23 
             -------------  -------  -------------------- 
 491          3,212.50       CHIX     15:38:52 
             -------------  -------  -------------------- 
 196          3,213.00       LSE      15:38:52 
             -------------  -------  -------------------- 
 173          3,213.00       LSE      15:38:52 
             -------------  -------  -------------------- 
 101          3,213.00       LSE      15:38:52 
             -------------  -------  -------------------- 
 1            3,213.00       LSE      15:38:45 
             -------------  -------  -------------------- 
 19           3,213.00       LSE      15:38:45 
             -------------  -------  -------------------- 
 149          3,213.00       LSE      15:38:45 
             -------------  -------  -------------------- 
 11           3,213.00       LSE      15:38:45 
             -------------  -------  -------------------- 
 14           3,213.00       LSE      15:38:28 
             -------------  -------  -------------------- 
 86           3,213.00       LSE      15:38:28 
             -------------  -------  -------------------- 
 100          3,213.00       LSE      15:38:28 
             -------------  -------  -------------------- 
 300          3,213.00       LSE      15:38:24 
             -------------  -------  -------------------- 
 407          3,214.50       LSE      15:37:32 
             -------------  -------  -------------------- 
 226          3,212.50       BATE     15:36:18 
             -------------  -------  -------------------- 
 245          3,212.50       BATE     15:36:18 
             -------------  -------  -------------------- 
 412          3,214.50       LSE      15:36:13 
             -------------  -------  -------------------- 
 148          3,214.50       CHIX     15:36:13 
             -------------  -------  -------------------- 
 18           3,214.50       LSE      15:36:13 
             -------------  -------  -------------------- 
 107          3,214.50       LSE      15:36:07 
             -------------  -------  -------------------- 
 100          3,214.50       LSE      15:36:07 
             -------------  -------  -------------------- 
 243          3,214.50       LSE      15:36:06 
             -------------  -------  -------------------- 
 157          3,214.50       LSE      15:36:06 
             -------------  -------  -------------------- 
 100          3,214.50       LSE      15:36:06 
             -------------  -------  -------------------- 
 100          3,214.50       CHIX     15:35:44 
             -------------  -------  -------------------- 
 193          3,214.50       CHIX     15:35:44 
             -------------  -------  -------------------- 
 200          3,214.50       LSE      15:35:41 
             -------------  -------  -------------------- 
 108          3,215.50       CHIX     15:33:13 
             -------------  -------  -------------------- 
 455          3,215.50       LSE      15:33:13 
             -------------  -------  -------------------- 
 413          3,215.50       LSE      15:33:13 
             -------------  -------  -------------------- 
 275          3,215.50       CHIX     15:32:58 
             -------------  -------  -------------------- 
 84           3,215.50       CHIX     15:32:53 
             -------------  -------  -------------------- 
 438          3,215.50       LSE      15:32:53 
             -------------  -------  -------------------- 
 397          3,215.50       LSE      15:32:53 
             -------------  -------  -------------------- 
 26           3,213.00       BATE     15:30:34 
             -------------  -------  -------------------- 
 339          3,213.00       BATE     15:30:34 
             -------------  -------  -------------------- 
 379          3,213.00       LSE      15:30:34 
             -------------  -------  -------------------- 
 399          3,213.00       LSE      15:30:34 
             -------------  -------  -------------------- 
 54           3,213.00       BATE     15:30:34 
             -------------  -------  -------------------- 
 5            3,212.50       CHIX     15:29:01 
             -------------  -------  -------------------- 
 69           3,212.50       LSE      15:29:01 
             -------------  -------  -------------------- 
 166          3,212.50       CHIX     15:29:01 
             -------------  -------  -------------------- 
 200          3,212.50       LSE      15:29:01 
             -------------  -------  -------------------- 
 297          3,212.50       CHIX     15:29:01 
             -------------  -------  -------------------- 
 135          3,212.50       LSE      15:28:56 
             -------------  -------  -------------------- 
 277          3,212.50       LSE      15:27:18 
             -------------  -------  -------------------- 
 143          3,212.50       LSE      15:27:18 
             -------------  -------  -------------------- 
 410          3,213.00       LSE      15:26:48 
             -------------  -------  -------------------- 
 399          3,213.50       LSE      15:25:14 
             -------------  -------  -------------------- 
 312          3,213.50       CHIX     15:25:14 
             -------------  -------  -------------------- 
 113          3,213.50       CHIX     15:25:14 
             -------------  -------  -------------------- 
 450          3,213.50       LSE      15:25:14 
             -------------  -------  -------------------- 
 153          3,216.00       BATE     15:22:36 
             -------------  -------  -------------------- 
 328          3,216.00       BATE     15:22:36 
             -------------  -------  -------------------- 
 442          3,216.50       LSE      15:22:36 
             -------------  -------  -------------------- 
 393          3,216.50       LSE      15:22:36 
             -------------  -------  -------------------- 
 61           3,213.50       LSE      15:21:55 
             -------------  -------  -------------------- 
 324          3,213.50       LSE      15:21:54 
             -------------  -------  -------------------- 
 441          3,213.50       CHIX     15:21:54 
             -------------  -------  -------------------- 
 67           3,212.00       CHIX     15:21:03 
             -------------  -------  -------------------- 
 403          3,212.50       LSE      15:20:49 
             -------------  -------  -------------------- 
 40           3,212.50       LSE      15:20:46 
             -------------  -------  -------------------- 
 208          3,214.00       LSE      15:19:42 
             -------------  -------  -------------------- 
 163          3,214.00       LSE      15:19:41 
             -------------  -------  -------------------- 
 391          3,214.00       LSE      15:19:02 
             -------------  -------  -------------------- 
 379          3,212.50       LSE      15:18:21 
             -------------  -------  -------------------- 
 412          3,213.00       LSE      15:18:21 
             -------------  -------  -------------------- 
 436          3,213.00       LSE      15:18:21 
             -------------  -------  -------------------- 
 24           3,213.50       BATE     15:17:49 
             -------------  -------  -------------------- 
 444          3,214.00       CHIX     15:17:49 
             -------------  -------  -------------------- 
 105          3,214.00       LSE      15:17:49 
             -------------  -------  -------------------- 
 342          3,214.00       LSE      15:17:49 
             -------------  -------  -------------------- 
 403          3,214.50       LSE      15:17:12 
             -------------  -------  -------------------- 
 417          3,214.50       LSE      15:17:12 
             -------------  -------  -------------------- 
 398          3,213.50       BATE     15:16:34 
             -------------  -------  -------------------- 
 28           3,212.00       LSE      15:15:33 
             -------------  -------  -------------------- 
 200          3,212.00       LSE      15:15:33 
             -------------  -------  -------------------- 
 200          3,212.00       LSE      15:15:33 
             -------------  -------  -------------------- 
 366          3,213.50       LSE      15:15:32 
             -------------  -------  -------------------- 
 441          3,213.50       LSE      15:15:32 
             -------------  -------  -------------------- 
 18           3,213.50       LSE      15:15:11 
             -------------  -------  -------------------- 
 297          3,213.00       CHIX     15:14:10 
             -------------  -------  -------------------- 
 68           3,213.00       CHIX     15:14:10 
             -------------  -------  -------------------- 
 74           3,213.00       CHIX     15:14:08 
             -------------  -------  -------------------- 
 408          3,213.00       LSE      15:14:08 
             -------------  -------  -------------------- 
 10           3,213.00       LSE      15:14:08 
             -------------  -------  -------------------- 
 389          3,213.50       LSE      15:13:43 
             -------------  -------  -------------------- 
 386          3,213.50       LSE      15:13:14 
             -------------  -------  -------------------- 
 398          3,213.50       LSE      15:13:14 
             -------------  -------  -------------------- 
 379          3,211.00       LSE      15:11:53 
             -------------  -------  -------------------- 
 116          3,211.50       LSE      15:11:36 
             -------------  -------  -------------------- 
 304          3,211.50       LSE      15:11:36 
             -------------  -------  -------------------- 
 423          3,211.50       CHIX     15:11:36 
             -------------  -------  -------------------- 
 392          3,212.00       LSE      15:10:51 
             -------------  -------  -------------------- 
 419          3,213.50       LSE      15:10:47 
             -------------  -------  -------------------- 
 429          3,214.00       LSE      15:10:34 
             -------------  -------  -------------------- 
 126          3,214.00       LSE      15:10:34 
             -------------  -------  -------------------- 
 262          3,214.00       LSE      15:10:34 
             -------------  -------  -------------------- 
 402          3,214.00       BATE     15:10:34 
             -------------  -------  -------------------- 
 415          3,214.00       LSE      15:08:59 
             -------------  -------  -------------------- 
 403          3,216.00       LSE      15:08:23 
             -------------  -------  -------------------- 
 6            3,216.00       LSE      15:08:23 
             -------------  -------  -------------------- 
 364          3,217.50       LSE      15:07:52 
             -------------  -------  -------------------- 
 248          3,217.50       CHIX     15:07:52 
             -------------  -------  -------------------- 
 198          3,217.50       CHIX     15:07:52 
             -------------  -------  -------------------- 
 3            3,217.50       LSE      15:07:51 
             -------------  -------  -------------------- 
 394          3,218.00       LSE      15:07:41 
             -------------  -------  -------------------- 
 315          3,216.00       LSE      15:07:00 
             -------------  -------  -------------------- 
 72           3,216.00       LSE      15:07:00 
             -------------  -------  -------------------- 
 412          3,217.00       LSE      15:06:55 
             -------------  -------  -------------------- 
 383          3,217.00       LSE      15:06:55 
             -------------  -------  -------------------- 
 410          3,218.00       LSE      15:05:55 
             -------------  -------  -------------------- 
 370          3,218.00       LSE      15:04:58 
             -------------  -------  -------------------- 
 447          3,218.50       CHIX     15:04:56 
             -------------  -------  -------------------- 
 213          3,218.00       BATE     15:03:58 
             -------------  -------  -------------------- 
 200          3,218.00       BATE     15:03:58 
             -------------  -------  -------------------- 
 439          3,218.50       LSE      15:03:58 
             -------------  -------  -------------------- 
 427          3,218.50       LSE      15:03:58 
             -------------  -------  -------------------- 
 342          3,218.00       LSE      15:02:41 
             -------------  -------  -------------------- 
 101          3,218.00       LSE      15:02:41 
             -------------  -------  -------------------- 
 379          3,218.50       LSE      15:02:35 
             -------------  -------  -------------------- 
 446          3,218.50       LSE      15:02:35 
             -------------  -------  -------------------- 
 433          3,219.00       CHIX     15:02:35 
             -------------  -------  -------------------- 
 410          3,216.50       LSE      15:00:57 
             -------------  -------  -------------------- 
 388          3,216.50       LSE      15:00:57 
             -------------  -------  -------------------- 
 125          3,216.50       CHIX     15:00:57 
             -------------  -------  -------------------- 
 313          3,216.50       CHIX     15:00:57 
             -------------  -------  -------------------- 
 375          3,215.00       LSE      15:00:06 
             -------------  -------  -------------------- 
 400          3,215.00       LSE      15:00:06 
             -------------  -------  -------------------- 
 435          3,215.00       LSE      14:59:09 
             -------------  -------  -------------------- 
 432          3,215.00       LSE      14:59:09 
             -------------  -------  -------------------- 
 447          3,218.00       LSE      14:58:55 
             -------------  -------  -------------------- 
 455          3,217.50       BATE     14:58:55 
             -------------  -------  -------------------- 
 380          3,218.00       LSE      14:58:55 
             -------------  -------  -------------------- 
 54           3,218.00       LSE      14:58:43 
             -------------  -------  -------------------- 
 437          3,215.00       CHIX     14:56:59 
             -------------  -------  -------------------- 
 160          3,216.50       LSE      14:56:35 
             -------------  -------  -------------------- 
 215          3,216.50       LSE      14:56:35 
             -------------  -------  -------------------- 
 423          3,215.50       LSE      14:56:06 
             -------------  -------  -------------------- 
 328          3,217.50       LSE      14:55:09 
             -------------  -------  -------------------- 
 62           3,217.50       LSE      14:55:09 
             -------------  -------  -------------------- 
 421          3,217.50       LSE      14:55:09 
             -------------  -------  -------------------- 
 374          3,219.00       LSE      14:54:22 
             -------------  -------  -------------------- 
 82           3,219.00       LSE      14:54:22 
             -------------  -------  -------------------- 
 118          3,219.00       LSE      14:54:22 
             -------------  -------  -------------------- 
 33           3,219.00       LSE      14:54:22 
             -------------  -------  -------------------- 
 200          3,219.00       LSE      14:54:22 
             -------------  -------  -------------------- 
 67           3,219.00       LSE      14:54:22 
             -------------  -------  -------------------- 
 421          3,219.00       LSE      14:53:51 
             -------------  -------  -------------------- 
 454          3,219.00       CHIX     14:53:51 
             -------------  -------  -------------------- 
 423          3,219.00       LSE      14:53:51 
             -------------  -------  -------------------- 
 424          3,219.00       BATE     14:53:51 
             -------------  -------  -------------------- 
 342          3,216.00       LSE      14:51:27 
             -------------  -------  -------------------- 
 32           3,216.00       LSE      14:51:27 
             -------------  -------  -------------------- 
 305          3,220.00       LSE      14:51:19 
             -------------  -------  -------------------- 
 114          3,220.00       LSE      14:51:19 
             -------------  -------  -------------------- 
 432          3,220.00       CHIX     14:51:19 
             -------------  -------  -------------------- 
 442          3,219.50       LSE      14:50:38 
             -------------  -------  -------------------- 
 393          3,219.00       LSE      14:49:22 
             -------------  -------  -------------------- 
 67           3,220.50       LSE      14:49:08 
             -------------  -------  -------------------- 
 100          3,220.50       LSE      14:49:08 
             -------------  -------  -------------------- 
 100          3,219.00       LSE      14:49:00 
             -------------  -------  -------------------- 
 100          3,219.00       LSE      14:48:59 
             -------------  -------  -------------------- 
 285          3,218.50       LSE      14:48:57 
             -------------  -------  -------------------- 
 100          3,218.50       LSE      14:48:56 
             -------------  -------  -------------------- 
 513          3,219.00       LSE      14:48:54 
             -------------  -------  -------------------- 
 440          3,219.00       LSE      14:48:54 
             -------------  -------  -------------------- 
 384          3,220.50       LSE      14:48:54 
             -------------  -------  -------------------- 
 377          3,220.50       LSE      14:48:54 
             -------------  -------  -------------------- 
 397          3,220.50       CHIX     14:48:54 
             -------------  -------  -------------------- 
 74           3,221.50       LSE      14:48:41 
             -------------  -------  -------------------- 
 51           3,221.50       LSE      14:48:41 
             -------------  -------  -------------------- 
 43           3,221.50       LSE      14:48:41 
             -------------  -------  -------------------- 
 209          3,221.50       LSE      14:48:41 
             -------------  -------  -------------------- 
 110          3,221.50       LSE      14:48:41 
             -------------  -------  -------------------- 
 96           3,221.50       LSE      14:48:41 
             -------------  -------  -------------------- 
 7            3,221.50       LSE      14:48:41 
             -------------  -------  -------------------- 
 92           3,221.50       LSE      14:48:28 
             -------------  -------  -------------------- 
 103          3,221.50       LSE      14:48:28 
             -------------  -------  -------------------- 
 108          3,221.50       LSE      14:48:28 
             -------------  -------  -------------------- 
 110          3,221.50       LSE      14:48:28 
             -------------  -------  -------------------- 
 453          3,220.00       LSE      14:48:06 
             -------------  -------  -------------------- 
 370          3,221.00       LSE      14:48:05 
             -------------  -------  -------------------- 
 378          3,221.00       LSE      14:47:47 
             -------------  -------  -------------------- 
 342          3,221.00       LSE      14:47:47 
             -------------  -------  -------------------- 
 100          3,221.00       LSE      14:47:47 
             -------------  -------  -------------------- 
 270          3,221.50       LSE      14:47:39 
             -------------  -------  -------------------- 
 160          3,221.50       LSE      14:47:39 
             -------------  -------  -------------------- 
 170          3,222.00       LSE      14:47:35 
             -------------  -------  -------------------- 
 108          3,222.00       LSE      14:47:32 
             -------------  -------  -------------------- 
 35           3,222.00       LSE      14:47:32 
             -------------  -------  -------------------- 
 276          3,222.00       LSE      14:47:32 
             -------------  -------  -------------------- 
 10           3,222.00       LSE      14:47:32 
             -------------  -------  -------------------- 
 382          3,222.50       LSE      14:47:32 
             -------------  -------  -------------------- 
 168          3,223.00       LSE      14:47:32 
             -------------  -------  -------------------- 
 220          3,223.00       LSE      14:47:32 
             -------------  -------  -------------------- 
 482          3,222.50       BATE     14:47:32 
             -------------  -------  -------------------- 
 427          3,223.00       LSE      14:47:00 
             -------------  -------  -------------------- 
 345          3,223.00       LSE      14:47:00 
             -------------  -------  -------------------- 
 38           3,223.00       LSE      14:47:00 
             -------------  -------  -------------------- 
 382          3,223.50       LSE      14:46:38 
             -------------  -------  -------------------- 
 262          3,222.50       LSE      14:46:13 
             -------------  -------  -------------------- 
 486          3,222.50       CHIX     14:46:13 
             -------------  -------  -------------------- 
 192          3,222.50       LSE      14:46:13 
             -------------  -------  -------------------- 
 457          3,224.00       LSE      14:45:32 
             -------------  -------  -------------------- 
 215          3,225.00       LSE      14:44:44 
             -------------  -------  -------------------- 
 175          3,225.00       LSE      14:44:44 
             -------------  -------  -------------------- 
 290          3,226.50       LSE      14:44:04 
             -------------  -------  -------------------- 
 491          3,226.50       CHIX     14:44:04 
             -------------  -------  -------------------- 
 412          3,226.50       BATE     14:44:04 
             -------------  -------  -------------------- 
 100          3,226.50       LSE      14:44:04 
             -------------  -------  -------------------- 
 403          3,227.00       LSE      14:41:57 
             -------------  -------  -------------------- 
 283          3,227.00       LSE      14:41:57 
             -------------  -------  -------------------- 
 162          3,227.00       LSE      14:41:57 
             -------------  -------  -------------------- 
 90           3,228.00       LSE      14:41:48 
             -------------  -------  -------------------- 
 110          3,228.00       LSE      14:41:48 
             -------------  -------  -------------------- 
 108          3,228.00       LSE      14:41:48 
             -------------  -------  -------------------- 
 270          3,228.00       CHIX     14:41:48 
             -------------  -------  -------------------- 
 164          3,228.00       CHIX     14:41:48 
             -------------  -------  -------------------- 
 444          3,226.50       LSE      14:41:22 
             -------------  -------  -------------------- 
 408          3,226.50       LSE      14:40:25 
             -------------  -------  -------------------- 
 432          3,226.50       CHIX     14:40:25 
             -------------  -------  -------------------- 
 170          3,224.00       LSE      14:38:51 
             -------------  -------  -------------------- 
 200          3,224.00       LSE      14:38:51 
             -------------  -------  -------------------- 
 333          3,226.50       LSE      14:38:49 
             -------------  -------  -------------------- 
 100          3,226.50       LSE      14:38:49 
             -------------  -------  -------------------- 
 399          3,227.00       LSE      14:38:43 
             -------------  -------  -------------------- 
 488          3,227.00       BATE     14:38:43 
             -------------  -------  -------------------- 
 79           3,228.00       CHIX     14:38:26 
             -------------  -------  -------------------- 
 182          3,228.00       LSE      14:38:26 
             -------------  -------  -------------------- 
 85           3,228.00       CHIX     14:38:26 
             -------------  -------  -------------------- 
 295          3,228.00       CHIX     14:38:26 
             -------------  -------  -------------------- 
 200          3,228.00       LSE      14:38:26 
             -------------  -------  -------------------- 
 12           3,226.00       LSE      14:37:05 
             -------------  -------  -------------------- 
 361          3,226.00       LSE      14:37:05 
             -------------  -------  -------------------- 
 385          3,226.00       LSE      14:36:02 
             -------------  -------  -------------------- 
 67           3,228.00       LSE      14:35:47 
             -------------  -------  -------------------- 
 62           3,228.00       LSE      14:35:47 
             -------------  -------  -------------------- 
 295          3,228.00       LSE      14:35:47 
             -------------  -------  -------------------- 
 15           3,229.00       CHIX     14:35:39 
             -------------  -------  -------------------- 
 416          3,229.00       CHIX     14:35:39 
             -------------  -------  -------------------- 
 388          3,230.00       LSE      14:35:23 
             -------------  -------  -------------------- 
 368          3,232.50       LSE      14:35:03 
             -------------  -------  -------------------- 
 167          3,232.50       BATE     14:35:03 
             -------------  -------  -------------------- 
 255          3,232.50       BATE     14:35:03 
             -------------  -------  -------------------- 
 423          3,234.00       CHIX     14:33:56 
             -------------  -------  -------------------- 
 456          3,234.50       LSE      14:33:29 
             -------------  -------  -------------------- 
 119          3,239.00       LSE      14:32:25 
             -------------  -------  -------------------- 
 461          3,239.00       CHIX     14:32:25 
             -------------  -------  -------------------- 
 278          3,239.00       LSE      14:32:25 
             -------------  -------  -------------------- 
 116          3,239.50       LSE      14:32:25 
             -------------  -------  -------------------- 
 118          3,239.50       BATE     14:32:25 
             -------------  -------  -------------------- 
 363          3,239.50       BATE     14:32:25 
             -------------  -------  -------------------- 
 395          3,240.50       LSE      14:32:08 
             -------------  -------  -------------------- 
 216          3,239.50       LSE      14:31:45 
             -------------  -------  -------------------- 
 80           3,239.50       LSE      14:31:45 
             -------------  -------  -------------------- 
 110          3,241.50       LSE      14:31:28 
             -------------  -------  -------------------- 
 108          3,241.50       LSE      14:31:28 
             -------------  -------  -------------------- 
 160          3,241.50       LSE      14:31:28 
             -------------  -------  -------------------- 
 449          3,242.50       LSE      14:31:28 
             -------------  -------  -------------------- 
 445          3,242.50       CHIX     14:31:28 
             -------------  -------  -------------------- 
 334          3,243.00       BATE     14:31:22 
             -------------  -------  -------------------- 
 399          3,243.00       LSE      14:31:22 
             -------------  -------  -------------------- 
 95           3,243.00       BATE     14:31:22 
             -------------  -------  -------------------- 
 401          3,243.00       CHIX     14:31:22 
             -------------  -------  -------------------- 
 378          3,243.00       LSE      14:31:21 
             -------------  -------  -------------------- 
 45           3,243.00       LSE      14:31:21 
             -------------  -------  -------------------- 
 393          3,243.00       LSE      14:31:21 
             -------------  -------  -------------------- 
 363          3,242.50       LSE      14:30:40 
             -------------  -------  -------------------- 
 4            3,242.50       LSE      14:30:40 
             -------------  -------  -------------------- 
 214          3,233.50       LSE      14:29:58 
             -------------  -------  -------------------- 
 215          3,233.50       LSE      14:29:58 
             -------------  -------  -------------------- 
 424          3,233.50       LSE      14:28:34 
             -------------  -------  -------------------- 
 410          3,233.50       CHIX     14:28:34 
             -------------  -------  -------------------- 
 101          3,233.00       LSE      14:27:41 
             -------------  -------  -------------------- 
 274          3,233.00       LSE      14:27:41 
             -------------  -------  -------------------- 
 390          3,234.50       LSE      14:26:04 
             -------------  -------  -------------------- 
 411          3,235.00       CHIX     14:25:55 
             -------------  -------  -------------------- 
 362          3,235.50       LSE      14:25:16 
             -------------  -------  -------------------- 
 13           3,235.50       LSE      14:25:16 
             -------------  -------  -------------------- 
 396          3,231.00       LSE      14:23:01 
             -------------  -------  -------------------- 
 407          3,232.00       LSE      14:22:02 
             -------------  -------  -------------------- 
 439          3,232.00       BATE     14:22:02 
             -------------  -------  -------------------- 
 415          3,232.50       LSE      14:21:50 
             -------------  -------  -------------------- 
 409          3,232.50       LSE      14:21:50 
             -------------  -------  -------------------- 
 39           3,232.50       LSE      14:21:50 
             -------------  -------  -------------------- 
 446          3,232.50       LSE      14:21:50 
             -------------  -------  -------------------- 
 387          3,232.00       LSE      14:21:03 
             -------------  -------  -------------------- 
 125          3,232.50       LSE      14:20:45 
             -------------  -------  -------------------- 
 320          3,232.50       LSE      14:20:45 
             -------------  -------  -------------------- 
 387          3,232.50       LSE      14:20:45 
             -------------  -------  -------------------- 
 398          3,232.00       LSE      14:20:02 
             -------------  -------  -------------------- 
 384          3,233.50       LSE      14:19:52 
             -------------  -------  -------------------- 
 397          3,235.00       CHIX     14:19:10 
             -------------  -------  -------------------- 
 379          3,236.50       LSE      14:16:17 
             -------------  -------  -------------------- 
 405          3,236.50       LSE      14:16:17 
             -------------  -------  -------------------- 
 273          3,236.50       LSE      14:12:26 
             -------------  -------  -------------------- 
 127          3,236.50       LSE      14:12:26 
             -------------  -------  -------------------- 
 195          3,236.50       CHIX     14:12:26 
             -------------  -------  -------------------- 
 268          3,236.50       CHIX     14:11:57 
             -------------  -------  -------------------- 
 84           3,236.00       LSE      14:10:01 
             -------------  -------  -------------------- 
 260          3,236.00       LSE      14:10:01 
             -------------  -------  -------------------- 
 94           3,236.00       LSE      14:09:58 
             -------------  -------  -------------------- 
 458          3,235.00       BATE     14:08:25 
             -------------  -------  -------------------- 
 377          3,235.50       LSE      14:08:25 
             -------------  -------  -------------------- 
 374          3,236.00       LSE      14:04:57 
             -------------  -------  -------------------- 
 439          3,236.50       LSE      14:04:48 
             -------------  -------  -------------------- 
 293          3,236.50       CHIX     14:04:48 
             -------------  -------  -------------------- 
 135          3,236.50       CHIX     14:04:36 
             -------------  -------  -------------------- 
 13           3,236.50       CHIX     14:04:07 
             -------------  -------  -------------------- 
 27           3,236.50       CHIX     14:04:07 
             -------------  -------  -------------------- 
 114          3,236.00       LSE      14:00:17 
             -------------  -------  -------------------- 
 133          3,236.00       LSE      14:00:17 
             -------------  -------  -------------------- 
 40           3,236.00       LSE      14:00:13 
             -------------  -------  -------------------- 
 143          3,236.00       LSE      14:00:13 
             -------------  -------  -------------------- 
 129          3,237.50       LSE      13:58:43 
             -------------  -------  -------------------- 
 125          3,237.50       LSE      13:58:41 
             -------------  -------  -------------------- 
 13           3,237.50       LSE      13:58:37 
             -------------  -------  -------------------- 
 125          3,237.50       LSE      13:58:36 
             -------------  -------  -------------------- 
 71           3,239.50       LSE      13:58:08 
             -------------  -------  -------------------- 
 21           3,239.50       LSE      13:58:08 
             -------------  -------  -------------------- 
 133          3,239.50       LSE      13:58:06 
             -------------  -------  -------------------- 
 125          3,239.50       LSE      13:57:48 
             -------------  -------  -------------------- 
 87           3,239.50       LSE      13:57:47 
             -------------  -------  -------------------- 
 40           3,240.00       LSE      13:57:40 
             -------------  -------  -------------------- 
 300          3,240.00       LSE      13:57:40 
             -------------  -------  -------------------- 
 49           3,240.00       LSE      13:57:40 
             -------------  -------  -------------------- 
 284          3,241.50       LSE      13:55:22 
             -------------  -------  -------------------- 
 156          3,241.50       LSE      13:55:22 
             -------------  -------  -------------------- 
 376          3,242.00       LSE      13:55:17 
             -------------  -------  -------------------- 
 235          3,242.00       LSE      13:55:17 
             -------------  -------  -------------------- 
 451          3,242.00       CHIX     13:55:17 
             -------------  -------  -------------------- 
 134          3,242.00       LSE      13:55:17 
             -------------  -------  -------------------- 
 418          3,242.50       LSE      13:55:12 
             -------------  -------  -------------------- 
 53           3,238.00       BATE     13:51:32 
             -------------  -------  -------------------- 
 70           3,238.00       BATE     13:51:32 
             -------------  -------  -------------------- 
 157          3,238.00       BATE     13:51:32 
             -------------  -------  -------------------- 
 82           3,238.00       BATE     13:51:31 
             -------------  -------  -------------------- 
 60           3,238.00       BATE     13:51:31 
             -------------  -------  -------------------- 
 290          3,237.50       LSE      13:49:16 
             -------------  -------  -------------------- 
 95           3,237.50       LSE      13:49:15 
             -------------  -------  -------------------- 
 22           3,237.50       LSE      13:49:15 
             -------------  -------  -------------------- 
 423          3,239.00       LSE      13:47:32 
             -------------  -------  -------------------- 
 460          3,239.00       CHIX     13:47:32 
             -------------  -------  -------------------- 
 223          3,241.00       LSE      13:44:47 
             -------------  -------  -------------------- 
 143          3,241.00       LSE      13:44:46 
             -------------  -------  -------------------- 
 47           3,241.00       LSE      13:44:46 
             -------------  -------  -------------------- 
 38           3,241.00       LSE      13:44:44 
             -------------  -------  -------------------- 
 300          3,241.00       LSE      13:44:44 
             -------------  -------  -------------------- 
 18           3,241.00       LSE      13:44:44 
             -------------  -------  -------------------- 
 16           3,241.00       LSE      13:44:27 
             -------------  -------  -------------------- 
 451          3,242.50       LSE      13:43:18 
             -------------  -------  -------------------- 
 394          3244.000       LSE      13:40:30 
             -------------  -------  -------------------- 
 369          3245.500       LSE      13:39:06 
             -------------  -------  -------------------- 
 450          3245.500       CHIX     13:39:06 
             -------------  -------  -------------------- 
 44           3246.000       LSE      13:37:50 
             -------------  -------  -------------------- 
 370          3246.000       LSE      13:37:50 
             -------------  -------  -------------------- 
 39           3247.000       BATE     13:35:32 
             -------------  -------  -------------------- 
 426          3247.000       BATE     13:35:32 
             -------------  -------  -------------------- 
 268          3246.500       LSE      13:33:19 
             -------------  -------  -------------------- 
 106          3246.500       LSE      13:33:19 
             -------------  -------  -------------------- 
 438          3246.500       CHIX     13:32:12 
             -------------  -------  -------------------- 
 403          3248.500       LSE      13:30:52 
             -------------  -------  -------------------- 
 382          3248.500       LSE      13:30:52 
             -------------  -------  -------------------- 
 414          3251.000       LSE      13:28:19 
             -------------  -------  -------------------- 
 407          3251.500       LSE      13:28:19 
             -------------  -------  -------------------- 
 441          3247.000       LSE      13:22:14 
             -------------  -------  -------------------- 
 485          3247.000       CHIX     13:22:14 
             -------------  -------  -------------------- 
 367          3248.500       LSE      13:20:12 
             -------------  -------  -------------------- 
 427          3248.500       LSE      13:20:12 
             -------------  -------  -------------------- 
 123          3248.500       BATE     13:20:12 
             -------------  -------  -------------------- 
 330          3248.500       BATE     13:20:12 
             -------------  -------  -------------------- 
 53           3243.500       LSE      13:14:57 
             -------------  -------  -------------------- 
 29           3243.500       LSE      13:14:57 
             -------------  -------  -------------------- 
 52           3243.500       LSE      13:14:57 
             -------------  -------  -------------------- 
 245          3243.500       LSE      13:14:57 
             -------------  -------  -------------------- 
 370          3247.000       LSE      13:14:31 
             -------------  -------  -------------------- 
 417          3247.000       LSE      13:14:31 
             -------------  -------  -------------------- 
 379          3248.500       LSE      13:12:32 
             -------------  -------  -------------------- 
 449          3248.500       CHIX     13:12:32 
             -------------  -------  -------------------- 
 390          3249.000       LSE      13:09:25 
             -------------  -------  -------------------- 
 432          3251.000       LSE      13:05:09 
             -------------  -------  -------------------- 
 484          3249.500       CHIX     12:59:53 
             -------------  -------  -------------------- 
 386          3250.000       LSE      12:59:53 
             -------------  -------  -------------------- 
 426          3249.000       BATE     12:56:01 
             -------------  -------  -------------------- 
 451          3252.000       LSE      12:53:14 
             -------------  -------  -------------------- 
 444          3251.500       LSE      12:50:34 
             -------------  -------  -------------------- 
 402          3251.500       CHIX     12:50:34 
             -------------  -------  -------------------- 
 451          3251.000       LSE      12:46:39 
             -------------  -------  -------------------- 
 400          3251.500       LSE      12:43:58 
             -------------  -------  -------------------- 
 120          3252.000       LSE      12:43:38 
             -------------  -------  -------------------- 
 294          3252.000       LSE      12:43:38 
             -------------  -------  -------------------- 
 393          3252.000       LSE      12:42:43 
             -------------  -------  -------------------- 
 388          3252.000       LSE      12:42:43 
             -------------  -------  -------------------- 
 3            3251.500       LSE      12:41:29 
             -------------  -------  -------------------- 
 381          3251.500       LSE      12:41:29 
             -------------  -------  -------------------- 
 465          3251.500       CHIX     12:41:29 
             -------------  -------  -------------------- 
 435          3253.500       LSE      12:38:51 
             -------------  -------  -------------------- 
 479          3253.500       LSE      12:38:50 
             -------------  -------  -------------------- 
 377          3254.000       LSE      12:38:07 
             -------------  -------  -------------------- 
 634          3253.500       LSE      12:37:47 
             -------------  -------  -------------------- 
 351          3254.000       LSE      12:37:42 
             -------------  -------  -------------------- 
 95           3254.000       LSE      12:37:42 
             -------------  -------  -------------------- 
 392          3252.000       LSE      12:36:03 
             -------------  -------  -------------------- 
 402          3252.000       LSE      12:35:18 
             -------------  -------  -------------------- 
 492          3252.000       BATE     12:35:18 
             -------------  -------  -------------------- 
 417          3251.500       LSE      12:32:00 
             -------------  -------  -------------------- 
 317          3252.000       LSE      12:31:27 
             -------------  -------  -------------------- 
 112          3252.000       LSE      12:31:27 
             -------------  -------  -------------------- 
 135          3252.000       LSE      12:30:19 
             -------------  -------  -------------------- 
 396          3252.000       CHIX     12:30:19 
             -------------  -------  -------------------- 
 266          3252.000       LSE      12:30:16 
             -------------  -------  -------------------- 
 37           3252.000       LSE      12:30:07 
             -------------  -------  -------------------- 
 396          3251.500       LSE      12:28:58 
             -------------  -------  -------------------- 
 364          3254.000       LSE      12:27:02 
             -------------  -------  -------------------- 
 89           3254.000       LSE      12:27:02 
             -------------  -------  -------------------- 
 436          3253.000       LSE      12:24:30 
             -------------  -------  -------------------- 
 423          3255.000       LSE      12:24:30 
             -------------  -------  -------------------- 
 365          3261.000       LSE      12:21:52 
             -------------  -------  -------------------- 
 71           3261.000       LSE      12:21:52 
             -------------  -------  -------------------- 
 445          3261.000       CHIX     12:21:52 
             -------------  -------  -------------------- 
 423          3261.000       LSE      12:14:48 
             -------------  -------  -------------------- 
 369          3258.000       LSE      12:13:40 
             -------------  -------  -------------------- 
 179          3260.000       LSE      12:11:50 
             -------------  -------  -------------------- 
 52           3260.000       LSE      12:11:50 
             -------------  -------  -------------------- 
 145          3260.000       LSE      12:11:49 
             -------------  -------  -------------------- 
 344          3260.000       BATE     12:09:53 
             -------------  -------  -------------------- 
 114          3260.000       BATE     12:09:53 
             -------------  -------  -------------------- 
 179          3261.000       CHIX     12:09:02 
             -------------  -------  -------------------- 
 244          3261.000       CHIX     12:09:02 
             -------------  -------  -------------------- 
 450          3250.000       LSE      12:03:33 
             -------------  -------  -------------------- 
 24           3246.000       LSE      12:00:37 
             -------------  -------  -------------------- 
 398          3246.000       LSE      12:00:37 
             -------------  -------  -------------------- 
 419          3245.000       LSE      12:00:03 
             -------------  -------  -------------------- 
 412          3245.000       LSE      12:00:03 
             -------------  -------  -------------------- 
 413          3245.000       LSE      12:00:03 
             -------------  -------  -------------------- 
 479          3247.500       CHIX     12:00:03 
             -------------  -------  -------------------- 
 441          3248.000       LSE      11:59:41 
             -------------  -------  -------------------- 
 202          3248.000       LSE      11:58:32 
             -------------  -------  -------------------- 
 200          3248.000       LSE      11:57:35 
             -------------  -------  -------------------- 
 28           3249.000       BATE     11:54:36 
             -------------  -------  -------------------- 
 146          3249.000       BATE     11:54:36 
             -------------  -------  -------------------- 
 396          3249.000       CHIX     11:54:36 
             -------------  -------  -------------------- 
 42           3249.000       BATE     11:54:36 
             -------------  -------  -------------------- 
 35           3249.000       BATE     11:54:36 
             -------------  -------  -------------------- 
 179          3249.000       BATE     11:54:36 
             -------------  -------  -------------------- 
 397          3248.500       LSE      11:49:41 
             -------------  -------  -------------------- 
 454          3252.000       LSE      11:41:15 
             -------------  -------  -------------------- 
 441          3253.000       LSE      11:39:21 
             -------------  -------  -------------------- 
 467          3253.000       CHIX     11:39:21 
             -------------  -------  -------------------- 
 389          3251.000       LSE      11:35:38 
             -------------  -------  -------------------- 
 437          3249.500       LSE      11:32:41 
             -------------  -------  -------------------- 
 46           3247.000       BATE     11:29:25 
             -------------  -------  -------------------- 
 441          3247.000       BATE     11:29:25 
             -------------  -------  -------------------- 
 466          3248.000       CHIX     11:28:31 
             -------------  -------  -------------------- 
 405          3249.000       LSE      11:25:01 
             -------------  -------  -------------------- 
 100          3250.500       LSE      11:23:21 
             -------------  -------  -------------------- 
 110          3250.500       LSE      11:23:21 
             -------------  -------  -------------------- 
 167          3250.500       LSE      11:23:21 
             -------------  -------  -------------------- 
 597          3250.500       LSE      11:23:21 
             -------------  -------  -------------------- 
 424          3246.500       LSE      11:18:42 
             -------------  -------  -------------------- 
 406          3246.500       CHIX     11:18:42 
             -------------  -------  -------------------- 
 253          3249.500       LSE      11:10:48 
             -------------  -------  -------------------- 
 123          3249.500       LSE      11:10:48 
             -------------  -------  -------------------- 
 428          3249.500       CHIX     11:10:48 
             -------------  -------  -------------------- 
 438          3250.000       BATE     11:10:45 
             -------------  -------  -------------------- 
 378          3247.500       LSE      11:02:54 
             -------------  -------  -------------------- 
 466          3247.500       CHIX     11:02:54 
             -------------  -------  -------------------- 
 432          3241.500       LSE      10:56:03 
             -------------  -------  -------------------- 
 161          3240.000       LSE      10:53:51 
             -------------  -------  -------------------- 
 287          3240.000       LSE      10:53:51 
             -------------  -------  -------------------- 
 6            3241.500       LSE      10:53:05 
             -------------  -------  -------------------- 
 438          3241.500       LSE      10:53:05 
             -------------  -------  -------------------- 
 408          3241.500       LSE      10:53:05 
             -------------  -------  -------------------- 
 439          3241.500       CHIX     10:53:05 
             -------------  -------  -------------------- 
 68           3237.500       BATE     10:48:35 
             -------------  -------  -------------------- 
 400          3237.500       BATE     10:48:35 
             -------------  -------  -------------------- 
 419          3237.500       LSE      10:46:57 
             -------------  -------  -------------------- 
 418          3239.000       LSE      10:44:18 
             -------------  -------  -------------------- 
 423          3241.500       LSE      10:40:30 
             -------------  -------  -------------------- 
 323          3242.000       CHIX     10:40:14 
             -------------  -------  -------------------- 
 100          3242.000       CHIX     10:40:14 
             -------------  -------  -------------------- 
 369          3242.500       LSE      10:34:24 
             -------------  -------  -------------------- 
 420          3243.000       LSE      10:33:31 
             -------------  -------  -------------------- 
 395          3243.000       BATE     10:32:52 
             -------------  -------  -------------------- 
 457          3243.000       CHIX     10:32:52 
             -------------  -------  -------------------- 
 442          3243.000       LSE      10:32:52 
             -------------  -------  -------------------- 
 585          3243.000       LSE      10:32:52 
             -------------  -------  -------------------- 
 71           3244.000       LSE      10:32:12 
             -------------  -------  -------------------- 
 125          3244.000       LSE      10:32:12 
             -------------  -------  -------------------- 
 110          3244.000       LSE      10:32:12 
             -------------  -------  -------------------- 
 101          3244.000       LSE      10:32:12 
             -------------  -------  -------------------- 
 354          3243.500       LSE      10:32:12 
             -------------  -------  -------------------- 
 48           3243.500       LSE      10:32:12 
             -------------  -------  -------------------- 
 415          3227.500       LSE      10:25:04 
             -------------  -------  -------------------- 
 379          3228.500       LSE      10:24:31 
             -------------  -------  -------------------- 
 333          3229.500       LSE      10:22:50 
             -------------  -------  -------------------- 
 106          3229.500       LSE      10:22:24 
             -------------  -------  -------------------- 
 18           3230.000       LSE      10:22:21 
             -------------  -------  -------------------- 
 247          3230.000       LSE      10:22:21 
             -------------  -------  -------------------- 
 452          3230.000       LSE      10:21:49 
             -------------  -------  -------------------- 
 376          3230.000       LSE      10:21:30 
             -------------  -------  -------------------- 
 22           3230.000       LSE      10:21:30 
             -------------  -------  -------------------- 
 150          3230.000       LSE      10:21:30 
             -------------  -------  -------------------- 
 200          3230.000       LSE      10:21:30 
             -------------  -------  -------------------- 
 110          3230.000       LSE      10:20:47 
             -------------  -------  -------------------- 
 108          3230.000       LSE      10:20:47 
             -------------  -------  -------------------- 
 115          3229.500       LSE      10:20:30 
             -------------  -------  -------------------- 
 69           3229.500       LSE      10:20:30 
             -------------  -------  -------------------- 
 59           3229.000       LSE      10:20:20 
             -------------  -------  -------------------- 
 18           3229.000       LSE      10:20:20 
             -------------  -------  -------------------- 
 370          3229.000       LSE      10:20:02 
             -------------  -------  -------------------- 
 385          3229.000       LSE      10:20:02 
             -------------  -------  -------------------- 
 466          3229.000       CHIX     10:20:02 
             -------------  -------  -------------------- 
 456          3229.500       LSE      10:18:27 
             -------------  -------  -------------------- 
 369          3230.500       LSE      10:17:17 
             -------------  -------  -------------------- 
 424          3230.500       LSE      10:17:17 
             -------------  -------  -------------------- 
 297          3232.000       LSE      10:16:51 
             -------------  -------  -------------------- 
 125          3232.000       LSE      10:16:51 
             -------------  -------  -------------------- 
 18           3232.000       LSE      10:16:51 
             -------------  -------  -------------------- 
 72           3232.000       LSE      10:16:51 
             -------------  -------  -------------------- 
 428          3227.000       LSE      10:14:54 
             -------------  -------  -------------------- 
 321          3227.000       LSE      10:14:54 
             -------------  -------  -------------------- 
 45           3227.000       LSE      10:14:54 
             -------------  -------  -------------------- 
 386          3228.000       LSE      10:14:54 
             -------------  -------  -------------------- 
 12           3226.500       CHIX     10:14:34 
             -------------  -------  -------------------- 
 287          3226.500       LSE      10:13:59 
             -------------  -------  -------------------- 
 254          3226.500       CHIX     10:13:59 
             -------------  -------  -------------------- 
 112          3226.500       LSE      10:13:55 
             -------------  -------  -------------------- 
 377          3227.000       LSE      10:13:53 
             -------------  -------  -------------------- 
 21           3226.500       CHIX     10:13:19 
             -------------  -------  -------------------- 
 289          3227.500       LSE      10:13:04 
             -------------  -------  -------------------- 
 48           3227.000       LSE      10:12:51 
             -------------  -------  -------------------- 
 377          3229.000       LSE      10:12:26 
             -------------  -------  -------------------- 
 74           3229.000       LSE      10:12:19 
             -------------  -------  -------------------- 
 26           3229.000       LSE      10:12:19 
             -------------  -------  -------------------- 
 283          3229.000       LSE      10:12:19 
             -------------  -------  -------------------- 
 76           3229.000       LSE      10:12:19 
             -------------  -------  -------------------- 
 385          3230.500       LSE      10:12:15 
             -------------  -------  -------------------- 
 249          3230.500       LSE      10:12:10 
             -------------  -------  -------------------- 
 187          3230.500       LSE      10:12:10 
             -------------  -------  -------------------- 
 346          3231.500       LSE      10:12:10 
             -------------  -------  -------------------- 
 47           3231.500       LSE      10:12:10 
             -------------  -------  -------------------- 
 116          3233.000       LSE      10:11:29 
             -------------  -------  -------------------- 
 97           3233.000       LSE      10:11:29 
             -------------  -------  -------------------- 
 224          3233.000       LSE      10:11:17 
             -------------  -------  -------------------- 
 96           3237.000       LSE      10:10:15 
             -------------  -------  -------------------- 
 315          3237.000       LSE      10:10:15 
             -------------  -------  -------------------- 
 192          3237.000       LSE      10:10:15 
             -------------  -------  -------------------- 
 175          3237.000       LSE      10:10:15 
             -------------  -------  -------------------- 
 438          3237.500       LSE      10:10:14 
             -------------  -------  -------------------- 
 492          3238.000       BATE     10:09:54 
             -------------  -------  -------------------- 
 411          3240.000       LSE      10:08:26 
             -------------  -------  -------------------- 
 359          3240.000       LSE      10:08:26 
             -------------  -------  -------------------- 
 25           3240.000       LSE      10:08:24 
             -------------  -------  -------------------- 
 259          3241.000       LSE      10:08:13 
             -------------  -------  -------------------- 
 134          3241.000       LSE      10:08:13 
             -------------  -------  -------------------- 
 14           3241.000       LSE      10:08:13 
             -------------  -------  -------------------- 
 400          3241.000       LSE      10:08:01 
             -------------  -------  -------------------- 
 21           3241.000       LSE      10:08:01 
             -------------  -------  -------------------- 
 23           3241.000       LSE      10:07:55 
             -------------  -------  -------------------- 
 233          3238.000       LSE      10:07:41 
             -------------  -------  -------------------- 
 421          3240.000       LSE      10:07:26 
             -------------  -------  -------------------- 
 424          3240.000       LSE      10:07:26 
             -------------  -------  -------------------- 
 357          3240.500       LSE      10:06:44 
             -------------  -------  -------------------- 
 13           3240.500       LSE      10:06:44 
             -------------  -------  -------------------- 
 48           3240.500       LSE      10:06:44 
             -------------  -------  -------------------- 
 170          3241.500       LSE      10:06:06 
             -------------  -------  -------------------- 
 430          3241.500       LSE      10:06:06 
             -------------  -------  -------------------- 
 205          3243.000       CHIX     10:04:43 
             -------------  -------  -------------------- 
 244          3243.000       CHIX     10:04:43 
             -------------  -------  -------------------- 
 2            3245.500       LSE      10:03:35 
             -------------  -------  -------------------- 
 398          3245.500       LSE      10:03:35 
             -------------  -------  -------------------- 
 374          3246.500       LSE      10:01:20 
             -------------  -------  -------------------- 
 142          3246.500       LSE      10:00:46 
             -------------  -------  -------------------- 
 235          3246.500       LSE      10:00:46 
             -------------  -------  -------------------- 
 404          3248.500       LSE      09:57:02 
             -------------  -------  -------------------- 
 443          3248.500       LSE      09:57:02 
             -------------  -------  -------------------- 
 274          3248.500       CHIX     09:57:02 
             -------------  -------  -------------------- 
 194          3248.500       CHIX     09:57:02 
             -------------  -------  -------------------- 
 401          3248.000       LSE      09:54:08 
             -------------  -------  -------------------- 
 442          3249.500       LSE      09:51:09 
             -------------  -------  -------------------- 
 138          3249.500       BATE     09:51:09 
             -------------  -------  -------------------- 
 337          3249.500       BATE     09:51:09 
             -------------  -------  -------------------- 
 367          3248.000       LSE      09:49:07 
             -------------  -------  -------------------- 
 409          3248.500       LSE      09:49:07 
             -------------  -------  -------------------- 
 403          3248.500       LSE      09:49:07 
             -------------  -------  -------------------- 
 465          3248.500       CHIX     09:49:07 
             -------------  -------  -------------------- 
 418          3245.000       LSE      09:47:14 
             -------------  -------  -------------------- 
 154          3243.500       CHIX     09:41:43 
             -------------  -------  -------------------- 
 392          3244.000       LSE      09:38:42 
             -------------  -------  -------------------- 
 368          3246.500       LSE      09:36:54 
             -------------  -------  -------------------- 
 396          3248.000       LSE      09:33:59 
             -------------  -------  -------------------- 
 429          3249.500       BATE     09:32:41 
             -------------  -------  -------------------- 
 439          3250.000       CHIX     09:32:41 
             -------------  -------  -------------------- 
 328          3250.500       LSE      09:32:16 
             -------------  -------  -------------------- 
 199          3250.500       LSE      09:32:16 
             -------------  -------  -------------------- 
 171          3250.500       LSE      09:32:16 
             -------------  -------  -------------------- 
 50           3250.500       LSE      09:32:16 
             -------------  -------  -------------------- 
 389          3250.500       LSE      09:31:00 
             -------------  -------  -------------------- 
 453          3252.000       LSE      09:28:07 
             -------------  -------  -------------------- 
 456          3253.500       LSE      09:25:29 
             -------------  -------  -------------------- 
 410          3253.500       CHIX     09:25:29 
             -------------  -------  -------------------- 
 126          3252.500       LSE      09:24:06 
             -------------  -------  -------------------- 
 271          3252.500       LSE      09:24:06 
             -------------  -------  -------------------- 
 452          3253.000       LSE      09:22:24 
             -------------  -------  -------------------- 
 196          3253.000       LSE      09:22:24 
             -------------  -------  -------------------- 
 221          3253.000       LSE      09:22:15 
             -------------  -------  -------------------- 
 77           3251.000       BATE     09:18:50 
             -------------  -------  -------------------- 
 397          3251.000       BATE     09:18:50 
             -------------  -------  -------------------- 
 394          3251.500       LSE      09:18:50 
             -------------  -------  -------------------- 
 448          3251.500       CHIX     09:18:50 
             -------------  -------  -------------------- 
 400          3251.500       LSE      09:16:54 
             -------------  -------  -------------------- 
 35           3249.500       LSE      09:15:07 
             -------------  -------  -------------------- 
 349          3249.500       LSE      09:15:07 
             -------------  -------  -------------------- 
 418          3253.000       LSE      09:11:31 
             -------------  -------  -------------------- 
 379          3253.500       LSE      09:11:30 
             -------------  -------  -------------------- 
 404          3253.000       CHIX     09:10:10 
             -------------  -------  -------------------- 
 441          3255.000       LSE      09:07:07 
             -------------  -------  -------------------- 
 438          3256.000       LSE      09:05:12 
             -------------  -------  -------------------- 
 400          3258.500       BATE     09:03:50 
             -------------  -------  -------------------- 
 409          3259.000       LSE      09:03:50 
             -------------  -------  -------------------- 
 473          3259.000       CHIX     09:03:50 
             -------------  -------  -------------------- 
 376          3256.000       LSE      09:01:44 
             -------------  -------  -------------------- 
 127          3258.500       LSE      08:58:52 
             -------------  -------  -------------------- 
 454          3259.500       LSE      08:58:16 
             -------------  -------  -------------------- 
 455          3262.000       LSE      08:57:14 
             -------------  -------  -------------------- 
 411          3263.000       LSE      08:57:00 
             -------------  -------  -------------------- 
 480          3263.000       CHIX     08:57:00 
             -------------  -------  -------------------- 
 539          3257.000       LSE      08:54:49 
             -------------  -------  -------------------- 
 45           3257.500       LSE      08:54:24 
             -------------  -------  -------------------- 
 63           3254.500       LSE      08:51:10 
             -------------  -------  -------------------- 
 341          3254.500       LSE      08:51:10 
             -------------  -------  -------------------- 
 42           3254.500       LSE      08:51:10 
             -------------  -------  -------------------- 
 454          3254.500       BATE     08:51:10 
             -------------  -------  -------------------- 
 416          3254.500       CHIX     08:51:10 
             -------------  -------  -------------------- 
 390          3253.000       LSE      08:48:36 
             -------------  -------  -------------------- 
 450          3252.000       LSE      08:47:24 
             -------------  -------  -------------------- 
 133          3251.000       LSE      08:45:31 
             -------------  -------  -------------------- 
 234          3251.000       LSE      08:45:31 
             -------------  -------  -------------------- 
 433          3252.500       CHIX     08:45:16 
             -------------  -------  -------------------- 
 422          3250.500       LSE      08:44:12 
             -------------  -------  -------------------- 
 372          3249.000       LSE      08:41:52 
             -------------  -------  -------------------- 
 409          3251.500       LSE      08:40:29 
             -------------  -------  -------------------- 
 432          3252.500       LSE      08:37:55 
             -------------  -------  -------------------- 
 437          3253.000       LSE      08:37:50 
             -------------  -------  -------------------- 
 435          3253.000       LSE      08:37:50 
             -------------  -------  -------------------- 
 445          3253.000       CHIX     08:37:50 
             -------------  -------  -------------------- 
 305          3253.000       BATE     08:37:50 
             -------------  -------  -------------------- 
 164          3253.000       BATE     08:37:50 
             -------------  -------  -------------------- 
 410          3253.500       LSE      08:34:11 
             -------------  -------  -------------------- 
 387          3258.000       LSE      08:31:43 
             -------------  -------  -------------------- 
 385          3259.000       CHIX     08:31:06 
             -------------  -------  -------------------- 
 72           3259.000       CHIX     08:31:06 
             -------------  -------  -------------------- 
 452          3261.000       LSE      08:29:28 
             -------------  -------  -------------------- 
 2            3261.000       LSE      08:29:28 
             -------------  -------  -------------------- 
 454          3268.500       LSE      08:25:45 
             -------------  -------  -------------------- 
 59           3269.000       CHIX     08:25:41 
             -------------  -------  -------------------- 
 244          3269.000       CHIX     08:25:41 
             -------------  -------  -------------------- 
 160          3269.000       CHIX     08:25:41 
             -------------  -------  -------------------- 
 56           3269.000       BATE     08:25:41 
             -------------  -------  -------------------- 
 388          3269.000       BATE     08:25:41 
             -------------  -------  -------------------- 
 402          3269.500       LSE      08:25:41 
             -------------  -------  -------------------- 
 429          3271.000       LSE      08:23:00 
             -------------  -------  -------------------- 
 440          3272.500       LSE      08:22:04 
             -------------  -------  -------------------- 
 178          3272.500       CHIX     08:22:04 
             -------------  -------  -------------------- 
 289          3272.500       CHIX     08:22:04 
             -------------  -------  -------------------- 
 413          3272.500       LSE      08:17:36 
             -------------  -------  -------------------- 
 95           3275.000       LSE      08:16:39 
             -------------  -------  -------------------- 
 100          3274.500       LSE      08:16:39 
             -------------  -------  -------------------- 
 14           3275.000       LSE      08:16:39 
             -------------  -------  -------------------- 
 108          3275.000       LSE      08:16:39 
             -------------  -------  -------------------- 
 110          3275.000       LSE      08:16:39 
             -------------  -------  -------------------- 
 426          3275.000       LSE      08:16:39 
             -------------  -------  -------------------- 
 448          3275.000       BATE     08:16:39 
             -------------  -------  -------------------- 
 470          3275.500       CHIX     08:16:39 
             -------------  -------  -------------------- 
 61           3272.000       LSE      08:14:43 
             -------------  -------  -------------------- 
 405          3272.500       LSE      08:14:42 
             -------------  -------  -------------------- 
 368          3264.000       LSE      08:11:04 
             -------------  -------  -------------------- 
 445          3265.000       CHIX     08:11:04 
             -------------  -------  -------------------- 
 386          3262.500       LSE      08:10:02 
             -------------  -------  -------------------- 
 430          3261.500       LSE      08:09:12 
             -------------  -------  -------------------- 
 473          3263.000       LSE      08:09:11 
             -------------  -------  -------------------- 
 163          3264.500       LSE      08:09:11 
             -------------  -------  -------------------- 
 492          3264.500       CHIX     08:09:11 
             -------------  -------  -------------------- 
 390          3264.500       LSE      08:09:11 
             -------------  -------  -------------------- 
 408          3264.500       BATE     08:09:11 
             -------------  -------  -------------------- 
 341          3256.500       CHIX     08:02:50 
             -------------  -------  -------------------- 
 100          3256.500       CHIX     08:02:50 
             -------------  -------  -------------------- 
 393          3258.000       LSE      08:02:49 
             -------------  -------  -------------------- 
 151          3260.500       BATE     08:02:09 
             -------------  -------  -------------------- 
 271          3260.500       BATE     08:02:09 
             -------------  -------  -------------------- 
 424          3262.500       LSE      08:01:26 
             -------------  -------  -------------------- 
 438          3264.000       LSE      08:01:17 
             -------------  -------  -------------------- 
 481          3264.000       CHIX     08:01:17 
             -------------  -------  -------------------- 
 

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

POSQZLFBLVLBBBF

(END) Dow Jones Newswires

August 05, 2022 02:00 ET (06:00 GMT)

Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Ago 2022 a Set 2022 Clicca qui per i Grafici di British American Tobacco
Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Set 2021 a Set 2022 Clicca qui per i Grafici di British American Tobacco