TIDMBATS

RNS Number : 0109Z

British American Tobacco PLC

12 September 2022

British American Tobacco p.l.c.

12 September 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:                        9 September 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   200,000 
                                         ----------------- 
 Highest price paid per share (pence):    3533.00p 
                                         ----------------- 
 Lowest price paid per share (pence):     3476.00p 
                                         ----------------- 
 Volume weighted average price 
  paid per share (pence):                 3509.7871p 
                                         ----------------- 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 208,507,661 of its shares in Treasury. The Company has 2,248,315,007 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 9 September 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

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    09 /09/2022     140,000       3,509.9090       LSE 
                    --------------  ------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804    09 /09/2022     40,000        3,509.4917       CHIX 
                    --------------  ------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804    09 /09/2022     20,000        3,509.5244       BATE 
                    --------------  ------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of    Transaction    Market   Time of transaction 
  shares       price 
  purchased    (per share) 
 Quantity     Price          Market   Execution Time 
             -------------  -------  -------------------- 
 9            3,496.00       LSE      16:23:32 
             -------------  -------  -------------------- 
 126          3,496.00       LSE      16:23:32 
             -------------  -------  -------------------- 
 123          3,496.00       LSE      16:23:32 
             -------------  -------  -------------------- 
 18           3,496.00       LSE      16:23:32 
             -------------  -------  -------------------- 
 102          3,496.00       LSE      16:23:32 
             -------------  -------  -------------------- 
 227          3,497.00       LSE      16:23:05 
             -------------  -------  -------------------- 
 123          3,497.00       LSE      16:23:05 
             -------------  -------  -------------------- 
 92           3,497.50       BATE     16:22:44 
             -------------  -------  -------------------- 
 373          3,497.50       LSE      16:22:44 
             -------------  -------  -------------------- 
 407          3,497.50       CHIX     16:22:44 
             -------------  -------  -------------------- 
 162          3,497.50       LSE      16:22:39 
             -------------  -------  -------------------- 
 88           3,497.50       BATE     16:22:39 
             -------------  -------  -------------------- 
 228          3,496.50       LSE      16:22:29 
             -------------  -------  -------------------- 
 42           3,496.50       LSE      16:22:29 
             -------------  -------  -------------------- 
 383          3,498.00       LSE      16:21:42 
             -------------  -------  -------------------- 
 336          3,498.50       LSE      16:21:00 
             -------------  -------  -------------------- 
 364          3,498.50       LSE      16:20:29 
             -------------  -------  -------------------- 
 471          3,498.50       CHIX     16:20:29 
             -------------  -------  -------------------- 
 314          3,499.50       LSE      16:20:10 
             -------------  -------  -------------------- 
 131          3,500.00       BATE     16:19:51 
             -------------  -------  -------------------- 
 327          3,500.00       BATE     16:19:51 
             -------------  -------  -------------------- 
 386          3,500.50       LSE      16:19:29 
             -------------  -------  -------------------- 
 327          3,500.00       LSE      16:18:33 
             -------------  -------  -------------------- 
 98           3,500.50       LSE      16:18:22 
             -------------  -------  -------------------- 
 49           3,500.50       LSE      16:18:22 
             -------------  -------  -------------------- 
 441          3,500.50       CHIX     16:17:47 
             -------------  -------  -------------------- 
 360          3,500.50       LSE      16:17:13 
             -------------  -------  -------------------- 
 372          3,501.00       LSE      16:17:10 
             -------------  -------  -------------------- 
 329          3,501.00       LSE      16:16:41 
             -------------  -------  -------------------- 
 165          3,501.00       LSE      16:16:41 
             -------------  -------  -------------------- 
 58           3,501.00       LSE      16:16:41 
             -------------  -------  -------------------- 
 77           3,500.50       LSE      16:16:26 
             -------------  -------  -------------------- 
 46           3,500.50       LSE      16:16:26 
             -------------  -------  -------------------- 
 49           3,500.50       LSE      16:15:40 
             -------------  -------  -------------------- 
 344          3,501.00       LSE      16:14:31 
             -------------  -------  -------------------- 
 456          3,502.00       CHIX     16:13:55 
             -------------  -------  -------------------- 
 312          3,502.50       BATE     16:13:44 
             -------------  -------  -------------------- 
 153          3,502.50       BATE     16:13:33 
             -------------  -------  -------------------- 
 76           3,503.00       LSE      16:13:22 
             -------------  -------  -------------------- 
 98           3,503.00       LSE      16:13:22 
             -------------  -------  -------------------- 
 100          3,503.00       LSE      16:13:22 
             -------------  -------  -------------------- 
 112          3,503.00       LSE      16:13:22 
             -------------  -------  -------------------- 
 488          3,502.50       LSE      16:13:22 
             -------------  -------  -------------------- 
 337          3,502.50       LSE      16:12:17 
             -------------  -------  -------------------- 
 6            3,503.00       LSE      16:12:07 
             -------------  -------  -------------------- 
 400          3,503.00       LSE      16:12:07 
             -------------  -------  -------------------- 
 18           3,503.00       LSE      16:12:07 
             -------------  -------  -------------------- 
 98           3,503.00       LSE      16:11:46 
             -------------  -------  -------------------- 
 100          3,503.00       LSE      16:11:46 
             -------------  -------  -------------------- 
 1            3,503.00       LSE      16:11:46 
             -------------  -------  -------------------- 
 77           3,502.50       LSE      16:10:32 
             -------------  -------  -------------------- 
 242          3,502.50       LSE      16:10:32 
             -------------  -------  -------------------- 
 75           3,502.00       LSE      16:10:32 
             -------------  -------  -------------------- 
 328          3,502.50       LSE      16:10:22 
             -------------  -------  -------------------- 
 483          3,502.50       CHIX     16:10:22 
             -------------  -------  -------------------- 
 363          3,503.00       LSE      16:08:43 
             -------------  -------  -------------------- 
 380          3,503.00       LSE      16:08:43 
             -------------  -------  -------------------- 
 328          3,503.50       LSE      16:07:50 
             -------------  -------  -------------------- 
 408          3,503.50       CHIX     16:07:50 
             -------------  -------  -------------------- 
 98           3,504.00       LSE      16:07:47 
             -------------  -------  -------------------- 
 100          3,504.00       LSE      16:07:47 
             -------------  -------  -------------------- 
 350          3,503.00       LSE      16:06:53 
             -------------  -------  -------------------- 
 429          3,503.00       BATE     16:06:53 
             -------------  -------  -------------------- 
 329          3,503.00       LSE      16:05:48 
             -------------  -------  -------------------- 
 327          3,503.50       LSE      16:05:33 
             -------------  -------  -------------------- 
 91           3,503.50       LSE      16:05:33 
             -------------  -------  -------------------- 
 258          3,502.50       LSE      16:04:25 
             -------------  -------  -------------------- 
 72           3,502.50       LSE      16:04:25 
             -------------  -------  -------------------- 
 386          3,503.00       LSE      16:04:25 
             -------------  -------  -------------------- 
 485          3,503.00       CHIX     16:04:25 
             -------------  -------  -------------------- 
 371          3,503.00       LSE      16:03:24 
             -------------  -------  -------------------- 
 100          3,502.00       LSE      16:02:41 
             -------------  -------  -------------------- 
 326          3,503.00       LSE      16:02:10 
             -------------  -------  -------------------- 
 352          3,504.50       LSE      16:01:53 
             -------------  -------  -------------------- 
 130          3,505.00       LSE      16:01:48 
             -------------  -------  -------------------- 
 64           3,505.00       LSE      16:01:09 
             -------------  -------  -------------------- 
 268          3,505.00       LSE      16:01:09 
             -------------  -------  -------------------- 
 328          3,505.50       LSE      16:01:03 
             -------------  -------  -------------------- 
 323          3,505.50       LSE      16:01:03 
             -------------  -------  -------------------- 
 435          3,505.50       CHIX     16:01:03 
             -------------  -------  -------------------- 
 18           3,506.00       BATE     16:01:03 
             -------------  -------  -------------------- 
 389          3,506.00       BATE     16:01:03 
             -------------  -------  -------------------- 
 323          3,506.00       LSE      16:00:23 
             -------------  -------  -------------------- 
 370          3,506.50       LSE      15:59:18 
             -------------  -------  -------------------- 
 74           3,507.00       CHIX     15:58:26 
             -------------  -------  -------------------- 
 50           3,507.00       CHIX     15:58:26 
             -------------  -------  -------------------- 
 295          3,507.00       CHIX     15:58:26 
             -------------  -------  -------------------- 
 387          3,507.50       LSE      15:58:09 
             -------------  -------  -------------------- 
 333          3,507.50       LSE      15:57:44 
             -------------  -------  -------------------- 
 121          3,507.50       LSE      15:57:44 
             -------------  -------  -------------------- 
 232          3,507.50       LSE      15:57:44 
             -------------  -------  -------------------- 
 268          3,507.50       LSE      15:57:44 
             -------------  -------  -------------------- 
 105          3,507.50       LSE      15:57:41 
             -------------  -------  -------------------- 
 65           3,507.50       LSE      15:57:41 
             -------------  -------  -------------------- 
 326          3,507.50       LSE      15:57:41 
             -------------  -------  -------------------- 
 314          3,506.50       LSE      15:56:17 
             -------------  -------  -------------------- 
 67           3,506.00       LSE      15:55:53 
             -------------  -------  -------------------- 
 387          3,506.50       LSE      15:55:46 
             -------------  -------  -------------------- 
 311          3,505.50       CHIX     15:55:05 
             -------------  -------  -------------------- 
 170          3,505.50       CHIX     15:55:05 
             -------------  -------  -------------------- 
 389          3,506.00       BATE     15:55:01 
             -------------  -------  -------------------- 
 53           3,506.00       BATE     15:55:01 
             -------------  -------  -------------------- 
 372          3,507.00       LSE      15:53:59 
             -------------  -------  -------------------- 
 367          3,507.50       LSE      15:53:56 
             -------------  -------  -------------------- 
 340          3,508.00       LSE      15:53:48 
             -------------  -------  -------------------- 
 482          3,508.00       CHIX     15:53:48 
             -------------  -------  -------------------- 
 100          3,508.50       LSE      15:53:27 
             -------------  -------  -------------------- 
 98           3,508.50       LSE      15:53:27 
             -------------  -------  -------------------- 
 361          3,506.00       LSE      15:51:06 
             -------------  -------  -------------------- 
 10           3,506.00       LSE      15:51:06 
             -------------  -------  -------------------- 
 170          3,506.50       LSE      15:50:55 
             -------------  -------  -------------------- 
 170          3,506.50       LSE      15:50:55 
             -------------  -------  -------------------- 
 329          3,507.00       LSE      15:50:51 
             -------------  -------  -------------------- 
 320          3,507.00       LSE      15:49:34 
             -------------  -------  -------------------- 
 397          3,507.00       BATE     15:49:34 
             -------------  -------  -------------------- 
 407          3,507.00       CHIX     15:49:34 
             -------------  -------  -------------------- 
 130          3,507.50       LSE      15:48:58 
             -------------  -------  -------------------- 
 384          3,505.50       LSE      15:47:19 
             -------------  -------  -------------------- 
 352          3,506.00       LSE      15:47:07 
             -------------  -------  -------------------- 
 342          3,506.00       LSE      15:47:07 
             -------------  -------  -------------------- 
 28           3,506.50       LSE      15:47:04 
             -------------  -------  -------------------- 
 372          3,506.50       LSE      15:44:36 
             -------------  -------  -------------------- 
 98           3,506.50       LSE      15:44:36 
             -------------  -------  -------------------- 
 100          3,506.50       LSE      15:44:36 
             -------------  -------  -------------------- 
 194          3,506.50       LSE      15:44:36 
             -------------  -------  -------------------- 
 26           3,506.50       LSE      15:44:36 
             -------------  -------  -------------------- 
 140          3,506.50       LSE      15:44:36 
             -------------  -------  -------------------- 
 483          3,506.50       CHIX     15:44:36 
             -------------  -------  -------------------- 
 63           3,507.50       LSE      15:42:34 
             -------------  -------  -------------------- 
 121          3,507.50       LSE      15:42:34 
             -------------  -------  -------------------- 
 160          3,507.50       LSE      15:42:34 
             -------------  -------  -------------------- 
 353          3,507.50       LSE      15:42:34 
             -------------  -------  -------------------- 
 423          3,507.50       BATE     15:42:34 
             -------------  -------  -------------------- 
 284          3,508.00       LSE      15:41:25 
             -------------  -------  -------------------- 
 177          3,508.00       CHIX     15:41:25 
             -------------  -------  -------------------- 
 278          3,508.00       CHIX     15:41:25 
             -------------  -------  -------------------- 
 89           3,508.00       LSE      15:41:25 
             -------------  -------  -------------------- 
 315          3,508.50       LSE      15:41:14 
             -------------  -------  -------------------- 
 49           3,508.50       LSE      15:41:10 
             -------------  -------  -------------------- 
 366          3,509.50       LSE      15:38:46 
             -------------  -------  -------------------- 
 421          3,510.00       CHIX     15:37:40 
             -------------  -------  -------------------- 
 78           3,510.50       LSE      15:37:20 
             -------------  -------  -------------------- 
 63           3,510.50       LSE      15:37:20 
             -------------  -------  -------------------- 
 233          3,510.50       LSE      15:37:20 
             -------------  -------  -------------------- 
 331          3,510.50       LSE      15:36:47 
             -------------  -------  -------------------- 
 7            3,510.50       LSE      15:36:47 
             -------------  -------  -------------------- 
 49           3,510.50       LSE      15:36:47 
             -------------  -------  -------------------- 
 98           3,511.00       LSE      15:36:01 
             -------------  -------  -------------------- 
 130          3,511.00       LSE      15:36:01 
             -------------  -------  -------------------- 
 327          3,511.00       BATE     15:36:01 
             -------------  -------  -------------------- 
 73           3,511.00       LSE      15:36:01 
             -------------  -------  -------------------- 
 462          3,511.00       CHIX     15:36:01 
             -------------  -------  -------------------- 
 401          3,511.00       LSE      15:36:01 
             -------------  -------  -------------------- 
 157          3,511.00       BATE     15:36:01 
             -------------  -------  -------------------- 
 7            3,511.00       LSE      15:35:42 
             -------------  -------  -------------------- 
 8            3,511.00       LSE      15:35:36 
             -------------  -------  -------------------- 
 68           3,511.00       LSE      15:35:33 
             -------------  -------  -------------------- 
 336          3,511.00       LSE      15:34:32 
             -------------  -------  -------------------- 
 1            3,511.00       LSE      15:34:32 
             -------------  -------  -------------------- 
 342          3,508.50       LSE      15:33:02 
             -------------  -------  -------------------- 
 391          3,508.00       LSE      15:31:22 
             -------------  -------  -------------------- 
 315          3,508.50       LSE      15:31:17 
             -------------  -------  -------------------- 
 331          3,509.00       LSE      15:30:43 
             -------------  -------  -------------------- 
 86           3,509.00       CHIX     15:30:43 
             -------------  -------  -------------------- 
 53           3,509.00       CHIX     15:30:43 
             -------------  -------  -------------------- 
 130          3,509.00       CHIX     15:30:43 
             -------------  -------  -------------------- 
 61           3,509.00       CHIX     15:30:43 
             -------------  -------  -------------------- 
 100          3,509.00       CHIX     15:30:43 
             -------------  -------  -------------------- 
 329          3,509.00       LSE      15:30:43 
             -------------  -------  -------------------- 
 374          3,506.50       LSE      15:29:21 
             -------------  -------  -------------------- 
 344          3,506.00       BATE     15:28:19 
             -------------  -------  -------------------- 
 54           3,506.00       BATE     15:28:19 
             -------------  -------  -------------------- 
 344          3,507.50       LSE      15:27:27 
             -------------  -------  -------------------- 
 457          3,507.50       CHIX     15:27:27 
             -------------  -------  -------------------- 
 347          3,508.00       LSE      15:27:04 
             -------------  -------  -------------------- 
 197          3,508.50       LSE      15:26:03 
             -------------  -------  -------------------- 
 150          3,508.50       LSE      15:26:03 
             -------------  -------  -------------------- 
 349          3,509.00       LSE      15:25:07 
             -------------  -------  -------------------- 
 67           3,509.50       LSE      15:24:45 
             -------------  -------  -------------------- 
 6            3,509.50       LSE      15:24:43 
             -------------  -------  -------------------- 
 17           3,509.50       LSE      15:24:35 
             -------------  -------  -------------------- 
 263          3,509.50       LSE      15:24:23 
             -------------  -------  -------------------- 
 440          3,510.00       LSE      15:24:23 
             -------------  -------  -------------------- 
 403          3,511.00       LSE      15:24:02 
             -------------  -------  -------------------- 
 481          3,511.00       CHIX     15:24:02 
             -------------  -------  -------------------- 
 341          3,508.50       LSE      15:22:30 
             -------------  -------  -------------------- 
 170          3,508.50       BATE     15:22:30 
             -------------  -------  -------------------- 
 24           3,508.50       BATE     15:22:30 
             -------------  -------  -------------------- 
 248          3,508.50       BATE     15:22:30 
             -------------  -------  -------------------- 
 160          3,509.00       LSE      15:22:29 
             -------------  -------  -------------------- 
 160          3,509.00       LSE      15:22:29 
             -------------  -------  -------------------- 
 47           3,508.00       LSE      15:21:19 
             -------------  -------  -------------------- 
 276          3,508.00       LSE      15:21:19 
             -------------  -------  -------------------- 
 86           3,508.50       LSE      15:21:19 
             -------------  -------  -------------------- 
 32           3,508.50       LSE      15:21:19 
             -------------  -------  -------------------- 
 107          3,508.50       LSE      15:21:19 
             -------------  -------  -------------------- 
 94           3,508.50       LSE      15:21:19 
             -------------  -------  -------------------- 
 86           3,508.50       LSE      15:21:19 
             -------------  -------  -------------------- 
 94           3,508.50       LSE      15:21:19 
             -------------  -------  -------------------- 
 477          3,508.00       CHIX     15:21:05 
             -------------  -------  -------------------- 
 271          3,504.00       LSE      15:18:07 
             -------------  -------  -------------------- 
 77           3,504.00       LSE      15:18:07 
             -------------  -------  -------------------- 
 131          3,504.50       LSE      15:17:58 
             -------------  -------  -------------------- 
 244          3,504.50       LSE      15:17:58 
             -------------  -------  -------------------- 
 393          3,503.50       LSE      15:16:23 
             -------------  -------  -------------------- 
 403          3,503.50       CHIX     15:16:23 
             -------------  -------  -------------------- 
 390          3,504.00       LSE      15:16:22 
             -------------  -------  -------------------- 
 88           3,503.00       BATE     15:15:33 
             -------------  -------  -------------------- 
 371          3,503.00       LSE      15:15:33 
             -------------  -------  -------------------- 
 244          3,503.00       BATE     15:15:33 
             -------------  -------  -------------------- 
 65           3,503.00       BATE     15:15:33 
             -------------  -------  -------------------- 
 326          3,503.00       LSE      15:14:03 
             -------------  -------  -------------------- 
 336          3,503.00       LSE      15:14:03 
             -------------  -------  -------------------- 
 440          3,503.50       CHIX     15:14:03 
             -------------  -------  -------------------- 
 388          3,501.50       LSE      15:12:16 
             -------------  -------  -------------------- 
 84           3,502.00       LSE      15:12:12 
             -------------  -------  -------------------- 
 94           3,502.00       LSE      15:12:12 
             -------------  -------  -------------------- 
 160          3,502.00       LSE      15:12:12 
             -------------  -------  -------------------- 
 299          3,502.00       LSE      15:12:12 
             -------------  -------  -------------------- 
 38           3,502.00       LSE      15:12:12 
             -------------  -------  -------------------- 
 317          3,501.00       LSE      15:10:02 
             -------------  -------  -------------------- 
 42           3,501.00       LSE      15:10:02 
             -------------  -------  -------------------- 
 456          3,501.00       CHIX     15:10:02 
             -------------  -------  -------------------- 
 6            3,501.00       LSE      15:10:02 
             -------------  -------  -------------------- 
 343          3,501.00       LSE      15:09:53 
             -------------  -------  -------------------- 
 449          3,501.50       CHIX     15:08:41 
             -------------  -------  -------------------- 
 253          3,501.50       BATE     15:08:41 
             -------------  -------  -------------------- 
 159          3,501.50       BATE     15:08:41 
             -------------  -------  -------------------- 
 381          3,501.50       LSE      15:08:41 
             -------------  -------  -------------------- 
 329          3,501.50       LSE      15:08:05 
             -------------  -------  -------------------- 
 107          3,501.50       LSE      15:06:17 
             -------------  -------  -------------------- 
 95           3,501.50       LSE      15:06:17 
             -------------  -------  -------------------- 
 130          3,501.50       LSE      15:06:17 
             -------------  -------  -------------------- 
 62           3,501.50       LSE      15:06:17 
             -------------  -------  -------------------- 
 262          3,501.50       LSE      15:06:17 
             -------------  -------  -------------------- 
 356          3,501.00       LSE      15:05:32 
             -------------  -------  -------------------- 
 49           3,501.50       CHIX     15:05:14 
             -------------  -------  -------------------- 
 430          3,501.50       CHIX     15:05:14 
             -------------  -------  -------------------- 
 368          3,502.00       LSE      15:05:09 
             -------------  -------  -------------------- 
 456          3,502.00       LSE      15:05:09 
             -------------  -------  -------------------- 
 14           3,502.50       LSE      15:05:07 
             -------------  -------  -------------------- 
 373          3,501.50       LSE      15:04:42 
             -------------  -------  -------------------- 
 52           3,500.00       LSE      15:04:22 
             -------------  -------  -------------------- 
 44           3,499.50       BATE     15:02:37 
             -------------  -------  -------------------- 
 420          3,499.50       BATE     15:02:37 
             -------------  -------  -------------------- 
 361          3,499.50       LSE      15:02:37 
             -------------  -------  -------------------- 
 201          3,499.50       LSE      15:02:37 
             -------------  -------  -------------------- 
 20           3,499.50       BATE     15:02:33 
             -------------  -------  -------------------- 
 200          3,499.50       LSE      15:02:26 
             -------------  -------  -------------------- 
 94           3,500.00       LSE      15:02:26 
             -------------  -------  -------------------- 
 401          3,500.00       CHIX     15:02:26 
             -------------  -------  -------------------- 
 374          3,500.00       LSE      15:02:26 
             -------------  -------  -------------------- 
 359          3,500.50       LSE      15:01:50 
             -------------  -------  -------------------- 
 323          3,501.00       LSE      15:01:46 
             -------------  -------  -------------------- 
 62           3,501.00       LSE      15:01:46 
             -------------  -------  -------------------- 
 398          3,498.50       LSE      15:01:03 
             -------------  -------  -------------------- 
 7            3,498.50       LSE      15:01:02 
             -------------  -------  -------------------- 
 93           3,498.50       LSE      15:01:01 
             -------------  -------  -------------------- 
 35           3,498.50       LSE      15:01:01 
             -------------  -------  -------------------- 
 365          3,498.50       LSE      15:00:11 
             -------------  -------  -------------------- 
 441          3,498.50       CHIX     15:00:11 
             -------------  -------  -------------------- 
 49           3,498.50       LSE      14:59:58 
             -------------  -------  -------------------- 
 9            3,497.00       LSE      14:58:58 
             -------------  -------  -------------------- 
 7            3,497.00       LSE      14:58:54 
             -------------  -------  -------------------- 
 9            3,497.00       LSE      14:58:43 
             -------------  -------  -------------------- 
 134          3,499.00       LSE      14:58:15 
             -------------  -------  -------------------- 
 107          3,499.00       LSE      14:58:15 
             -------------  -------  -------------------- 
 150          3,499.00       LSE      14:58:15 
             -------------  -------  -------------------- 
 373          3,499.50       LSE      14:58:15 
             -------------  -------  -------------------- 
 14           3,499.50       LSE      14:58:15 
             -------------  -------  -------------------- 
 1            3,499.50       LSE      14:58:15 
             -------------  -------  -------------------- 
 415          3,499.50       CHIX     14:58:15 
             -------------  -------  -------------------- 
 477          3,499.50       BATE     14:58:15 
             -------------  -------  -------------------- 
 100          3,499.00       LSE      14:58:01 
             -------------  -------  -------------------- 
 9            3,499.00       LSE      14:57:58 
             -------------  -------  -------------------- 
 87           3,499.00       LSE      14:57:42 
             -------------  -------  -------------------- 
 13           3,499.00       LSE      14:57:42 
             -------------  -------  -------------------- 
 113          3,499.00       LSE      14:57:42 
             -------------  -------  -------------------- 
 460          3,499.00       LSE      14:57:22 
             -------------  -------  -------------------- 
 100          3,495.00       BATE     14:55:30 
             -------------  -------  -------------------- 
 354          3,495.50       LSE      14:55:14 
             -------------  -------  -------------------- 
 302          3,496.00       CHIX     14:55:14 
             -------------  -------  -------------------- 
 337          3,496.00       LSE      14:55:14 
             -------------  -------  -------------------- 
 154          3,496.00       CHIX     14:55:14 
             -------------  -------  -------------------- 
 9            3,496.00       LSE      14:55:11 
             -------------  -------  -------------------- 
 9            3,496.00       LSE      14:55:06 
             -------------  -------  -------------------- 
 83           3,496.00       LSE      14:54:33 
             -------------  -------  -------------------- 
 250          3,496.00       LSE      14:54:33 
             -------------  -------  -------------------- 
 348          3,495.00       LSE      14:53:43 
             -------------  -------  -------------------- 
 225          3,497.00       LSE      14:52:26 
             -------------  -------  -------------------- 
 140          3,497.00       LSE      14:52:26 
             -------------  -------  -------------------- 
 355          3,497.00       LSE      14:52:26 
             -------------  -------  -------------------- 
 368          3,497.50       LSE      14:52:25 
             -------------  -------  -------------------- 
 61           3,497.50       LSE      14:51:06 
             -------------  -------  -------------------- 
 94           3,497.50       LSE      14:51:06 
             -------------  -------  -------------------- 
 95           3,497.50       LSE      14:51:06 
             -------------  -------  -------------------- 
 140          3,497.50       LSE      14:51:06 
             -------------  -------  -------------------- 
 335          3,497.50       LSE      14:51:06 
             -------------  -------  -------------------- 
 395          3,497.50       CHIX     14:51:06 
             -------------  -------  -------------------- 
 70           3,497.50       BATE     14:49:19 
             -------------  -------  -------------------- 
 119          3,497.50       BATE     14:49:19 
             -------------  -------  -------------------- 
 131          3,497.50       BATE     14:49:18 
             -------------  -------  -------------------- 
 128          3,497.50       BATE     14:49:18 
             -------------  -------  -------------------- 
 358          3,500.00       LSE      14:49:14 
             -------------  -------  -------------------- 
 308          3,500.50       LSE      14:49:10 
             -------------  -------  -------------------- 
 13           3,500.50       LSE      14:49:10 
             -------------  -------  -------------------- 
 402          3,500.00       CHIX     14:48:42 
             -------------  -------  -------------------- 
 322          3,497.00       LSE      14:47:54 
             -------------  -------  -------------------- 
 41           3,498.50       LSE      14:47:07 
             -------------  -------  -------------------- 
 107          3,498.50       LSE      14:47:07 
             -------------  -------  -------------------- 
 94           3,498.50       LSE      14:47:07 
             -------------  -------  -------------------- 
 95           3,498.50       LSE      14:47:07 
             -------------  -------  -------------------- 
 350          3,498.00       LSE      14:47:07 
             -------------  -------  -------------------- 
 347          3,498.50       LSE      14:47:07 
             -------------  -------  -------------------- 
 412          3,500.00       CHIX     14:46:12 
             -------------  -------  -------------------- 
 39           3,500.50       LSE      14:46:09 
             -------------  -------  -------------------- 
 294          3,500.50       LSE      14:46:09 
             -------------  -------  -------------------- 
 18           3,499.00       BATE     14:45:15 
             -------------  -------  -------------------- 
 381          3,499.00       BATE     14:45:15 
             -------------  -------  -------------------- 
 19           3,499.00       LSE      14:45:11 
             -------------  -------  -------------------- 
 60           3,499.00       LSE      14:45:11 
             -------------  -------  -------------------- 
 300          3,499.00       LSE      14:45:00 
             -------------  -------  -------------------- 
 378          3,501.00       LSE      14:44:38 
             -------------  -------  -------------------- 
 382          3,501.50       LSE      14:44:14 
             -------------  -------  -------------------- 
 386          3,502.00       LSE      14:44:14 
             -------------  -------  -------------------- 
 420          3,502.00       CHIX     14:44:14 
             -------------  -------  -------------------- 
 374          3,501.00       LSE      14:42:51 
             -------------  -------  -------------------- 
 49           3,502.50       LSE      14:42:34 
             -------------  -------  -------------------- 
 296          3,502.50       LSE      14:42:34 
             -------------  -------  -------------------- 
 375          3,503.00       LSE      14:42:34 
             -------------  -------  -------------------- 
 107          3,501.00       CHIX     14:41:26 
             -------------  -------  -------------------- 
 229          3,501.00       CHIX     14:41:26 
             -------------  -------  -------------------- 
 102          3,500.50       CHIX     14:41:26 
             -------------  -------  -------------------- 
 163          3,501.50       LSE      14:41:26 
             -------------  -------  -------------------- 
 11           3,501.50       LSE      14:41:26 
             -------------  -------  -------------------- 
 180          3,501.50       LSE      14:41:26 
             -------------  -------  -------------------- 
 328          3,501.50       LSE      14:41:26 
             -------------  -------  -------------------- 
 34           3,500.50       LSE      14:41:03 
             -------------  -------  -------------------- 
 345          3,501.00       BATE     14:41:02 
             -------------  -------  -------------------- 
 101          3,501.00       BATE     14:41:02 
             -------------  -------  -------------------- 
 284          3,500.50       LSE      14:40:40 
             -------------  -------  -------------------- 
 10           3,500.50       LSE      14:40:34 
             -------------  -------  -------------------- 
 56           3,500.50       LSE      14:40:32 
             -------------  -------  -------------------- 
 12           3,500.50       LSE      14:40:29 
             -------------  -------  -------------------- 
 317          3,501.00       LSE      14:40:20 
             -------------  -------  -------------------- 
 262          3,501.00       LSE      14:40:14 
             -------------  -------  -------------------- 
 65           3,501.00       LSE      14:40:08 
             -------------  -------  -------------------- 
 386          3,500.50       LSE      14:39:47 
             -------------  -------  -------------------- 
 240          3,500.50       CHIX     14:39:47 
             -------------  -------  -------------------- 
 238          3,500.50       CHIX     14:39:34 
             -------------  -------  -------------------- 
 95           3,501.00       LSE      14:39:33 
             -------------  -------  -------------------- 
 55           3,501.00       LSE      14:39:33 
             -------------  -------  -------------------- 
 150          3,501.00       LSE      14:39:33 
             -------------  -------  -------------------- 
 266          3,499.00       LSE      14:38:17 
             -------------  -------  -------------------- 
 96           3,499.00       LSE      14:38:11 
             -------------  -------  -------------------- 
 170          3,499.50       LSE      14:38:06 
             -------------  -------  -------------------- 
 62           3,500.00       LSE      14:37:20 
             -------------  -------  -------------------- 
 364          3,500.00       CHIX     14:37:20 
             -------------  -------  -------------------- 
 22           3,500.00       LSE      14:37:20 
             -------------  -------  -------------------- 
 75           3,500.00       CHIX     14:37:20 
             -------------  -------  -------------------- 
 332          3,500.00       LSE      14:37:20 
             -------------  -------  -------------------- 
 368          3,500.50       LSE      14:37:11 
             -------------  -------  -------------------- 
 154          3,499.00       BATE     14:36:25 
             -------------  -------  -------------------- 
 327          3,499.00       BATE     14:36:25 
             -------------  -------  -------------------- 
 187          3,499.00       LSE      14:36:23 
             -------------  -------  -------------------- 
 100          3,499.00       LSE      14:36:23 
             -------------  -------  -------------------- 
 100          3,499.00       LSE      14:36:22 
             -------------  -------  -------------------- 
 104          3,498.00       LSE      14:35:56 
             -------------  -------  -------------------- 
 101          3,498.00       LSE      14:35:49 
             -------------  -------  -------------------- 
 152          3,498.00       LSE      14:35:49 
             -------------  -------  -------------------- 
 220          3,499.00       LSE      14:35:20 
             -------------  -------  -------------------- 
 94           3,499.00       LSE      14:35:20 
             -------------  -------  -------------------- 
 374          3,499.00       LSE      14:35:20 
             -------------  -------  -------------------- 
 469          3,499.00       CHIX     14:35:20 
             -------------  -------  -------------------- 
 315          3,498.50       LSE      14:34:50 
             -------------  -------  -------------------- 
 64           3,498.50       LSE      14:34:50 
             -------------  -------  -------------------- 
 106          3,497.00       LSE      14:34:25 
             -------------  -------  -------------------- 
 33           3,499.00       LSE      14:34:04 
             -------------  -------  -------------------- 
 122          3,499.00       LSE      14:34:04 
             -------------  -------  -------------------- 
 215          3,499.00       LSE      14:34:04 
             -------------  -------  -------------------- 
 270          3,499.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 81           3,499.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 329          3,500.00       LSE      14:33:59 
             -------------  -------  -------------------- 
 399          3,500.00       BATE     14:33:59 
             -------------  -------  -------------------- 
 256          3,500.00       LSE      14:33:59 
             -------------  -------  -------------------- 
 100          3,500.00       LSE      14:33:59 
             -------------  -------  -------------------- 
 364          3,500.50       CHIX     14:33:52 
             -------------  -------  -------------------- 
 120          3,500.50       CHIX     14:33:52 
             -------------  -------  -------------------- 
 15           3,498.50       LSE      14:33:16 
             -------------  -------  -------------------- 
 14           3,498.50       LSE      14:33:16 
             -------------  -------  -------------------- 
 14           3,498.50       LSE      14:33:16 
             -------------  -------  -------------------- 
 100          3,498.50       LSE      14:33:14 
             -------------  -------  -------------------- 
 91           3,498.50       LSE      14:33:14 
             -------------  -------  -------------------- 
 344          3,498.50       LSE      14:32:48 
             -------------  -------  -------------------- 
 387          3,499.00       LSE      14:32:41 
             -------------  -------  -------------------- 
 315          3,499.50       LSE      14:32:40 
             -------------  -------  -------------------- 
 401          3,500.00       CHIX     14:32:21 
             -------------  -------  -------------------- 
 77           3,500.00       LSE      14:32:15 
             -------------  -------  -------------------- 
 100          3,500.00       LSE      14:32:15 
             -------------  -------  -------------------- 
 100          3,500.00       LSE      14:32:14 
             -------------  -------  -------------------- 
 54           3,500.00       LSE      14:32:14 
             -------------  -------  -------------------- 
 375          3,500.50       LSE      14:31:49 
             -------------  -------  -------------------- 
 356          3,501.00       LSE      14:31:43 
             -------------  -------  -------------------- 
 192          3,499.50       CHIX     14:31:05 
             -------------  -------  -------------------- 
 287          3,499.50       LSE      14:31:05 
             -------------  -------  -------------------- 
 266          3,499.50       CHIX     14:31:05 
             -------------  -------  -------------------- 
 100          3,499.50       LSE      14:31:05 
             -------------  -------  -------------------- 
 75           3,500.50       LSE      14:30:50 
             -------------  -------  -------------------- 
 93           3,500.50       LSE      14:30:50 
             -------------  -------  -------------------- 
 87           3,500.50       LSE      14:30:50 
             -------------  -------  -------------------- 
 84           3,500.50       LSE      14:30:49 
             -------------  -------  -------------------- 
 263          3,501.00       LSE      14:30:34 
             -------------  -------  -------------------- 
 76           3,501.00       LSE      14:30:34 
             -------------  -------  -------------------- 
 458          3,501.00       BATE     14:30:34 
             -------------  -------  -------------------- 
 352          3,503.00       LSE      14:30:23 
             -------------  -------  -------------------- 
 336          3,503.50       LSE      14:30:22 
             -------------  -------  -------------------- 
 401          3,503.50       LSE      14:30:01 
             -------------  -------  -------------------- 
 410          3,503.50       CHIX     14:30:01 
             -------------  -------  -------------------- 
 68           3,503.50       LSE      14:30:00 
             -------------  -------  -------------------- 
 100          3,503.50       LSE      14:30:00 
             -------------  -------  -------------------- 
 131          3,503.50       LSE      14:30:00 
             -------------  -------  -------------------- 
 42           3,503.50       LSE      14:30:00 
             -------------  -------  -------------------- 
 315          3,503.50       LSE      14:28:06 
             -------------  -------  -------------------- 
 151          3,503.50       LSE      14:28:06 
             -------------  -------  -------------------- 
 277          3,503.50       LSE      14:28:06 
             -------------  -------  -------------------- 
 368          3,504.50       LSE      14:28:02 
             -------------  -------  -------------------- 
 349          3,504.50       LSE      14:28:02 
             -------------  -------  -------------------- 
 401          3,504.50       CHIX     14:28:02 
             -------------  -------  -------------------- 
 80           3,504.50       BATE     14:28:02 
             -------------  -------  -------------------- 
 362          3,504.50       BATE     14:28:02 
             -------------  -------  -------------------- 
 469          3,507.50       CHIX     14:24:16 
             -------------  -------  -------------------- 
 361          3,509.00       LSE      14:23:11 
             -------------  -------  -------------------- 
 246          3,511.50       LSE      14:22:13 
             -------------  -------  -------------------- 
 107          3,511.50       LSE      14:22:13 
             -------------  -------  -------------------- 
 3            3,511.50       LSE      14:22:13 
             -------------  -------  -------------------- 
 359          3,512.00       LSE      14:21:14 
             -------------  -------  -------------------- 
 90           3,510.50       LSE      14:20:04 
             -------------  -------  -------------------- 
 89           3,510.50       LSE      14:20:04 
             -------------  -------  -------------------- 
 140          3,510.50       LSE      14:20:04 
             -------------  -------  -------------------- 
 315          3,510.50       LSE      14:17:32 
             -------------  -------  -------------------- 
 31           3,512.00       CHIX     14:17:06 
             -------------  -------  -------------------- 
 400          3,512.00       CHIX     14:17:06 
             -------------  -------  -------------------- 
 152          3,512.50       LSE      14:15:57 
             -------------  -------  -------------------- 
 203          3,512.50       LSE      14:15:57 
             -------------  -------  -------------------- 
 413          3,513.00       BATE     14:15:51 
             -------------  -------  -------------------- 
 371          3,513.50       LSE      14:15:02 
             -------------  -------  -------------------- 
 385          3,513.00       LSE      14:12:50 
             -------------  -------  -------------------- 
 317          3,513.50       LSE      14:10:48 
             -------------  -------  -------------------- 
 326          3,514.00       LSE      14:10:36 
             -------------  -------  -------------------- 
 454          3,514.00       CHIX     14:10:36 
             -------------  -------  -------------------- 
 357          3,514.00       LSE      14:07:17 
             -------------  -------  -------------------- 
 318          3,517.00       LSE      14:05:07 
             -------------  -------  -------------------- 
 340          3,518.50       LSE      14:03:41 
             -------------  -------  -------------------- 
 400          3,518.50       CHIX     14:03:41 
             -------------  -------  -------------------- 
 331          3,519.00       LSE      14:03:00 
             -------------  -------  -------------------- 
 337          3,517.00       LSE      14:00:15 
             -------------  -------  -------------------- 
 449          3,517.00       BATE     14:00:15 
             -------------  -------  -------------------- 
 342          3,517.50       LSE      13:59:14 
             -------------  -------  -------------------- 
 49           3,518.00       LSE      13:57:37 
             -------------  -------  -------------------- 
 130          3,518.00       LSE      13:57:37 
             -------------  -------  -------------------- 
 103          3,518.00       LSE      13:57:37 
             -------------  -------  -------------------- 
 219          3,518.00       LSE      13:57:37 
             -------------  -------  -------------------- 
 415          3,517.50       CHIX     13:54:55 
             -------------  -------  -------------------- 
 34           3,517.50       LSE      13:53:31 
             -------------  -------  -------------------- 
 287          3,517.50       LSE      13:53:31 
             -------------  -------  -------------------- 
 372          3,518.50       LSE      13:51:06 
             -------------  -------  -------------------- 
 382          3,519.50       LSE      13:50:34 
             -------------  -------  -------------------- 
 329          3,520.00       LSE      13:50:27 
             -------------  -------  -------------------- 
 375          3,519.00       LSE      13:48:26 
             -------------  -------  -------------------- 
 406          3,519.00       CHIX     13:48:26 
             -------------  -------  -------------------- 
 218          3,519.00       BATE     13:48:26 
             -------------  -------  -------------------- 
 191          3,519.00       BATE     13:48:26 
             -------------  -------  -------------------- 
 360          3,519.00       LSE      13:44:16 
             -------------  -------  -------------------- 
 341          3,519.00       LSE      13:44:16 
             -------------  -------  -------------------- 
 460          3,519.00       CHIX     13:42:24 
             -------------  -------  -------------------- 
 345          3,519.00       LSE      13:42:24 
             -------------  -------  -------------------- 
 384          3,519.50       LSE      13:40:00 
             -------------  -------  -------------------- 
 357          3,519.50       LSE      13:40:00 
             -------------  -------  -------------------- 
 326          3,517.50       LSE      13:33:16 
             -------------  -------  -------------------- 
 22           3,518.50       LSE      13:32:35 
             -------------  -------  -------------------- 
 114          3,518.50       LSE      13:32:35 
             -------------  -------  -------------------- 
 161          3,518.50       LSE      13:32:35 
             -------------  -------  -------------------- 
 112          3,518.50       LSE      13:32:35 
             -------------  -------  -------------------- 
 52           3,518.50       CHIX     13:32:35 
             -------------  -------  -------------------- 
 441          3,518.50       CHIX     13:32:35 
             -------------  -------  -------------------- 
 422          3,518.50       BATE     13:32:35 
             -------------  -------  -------------------- 
 314          3,518.00       LSE      13:29:39 
             -------------  -------  -------------------- 
 41           3,518.00       LSE      13:29:33 
             -------------  -------  -------------------- 
 331          3,518.50       LSE      13:28:00 
             -------------  -------  -------------------- 
 335          3,518.00       LSE      13:24:27 
             -------------  -------  -------------------- 
 318          3,518.50       LSE      13:21:42 
             -------------  -------  -------------------- 
 200          3,518.50       CHIX     13:21:42 
             -------------  -------  -------------------- 
 282          3,518.50       CHIX     13:21:42 
             -------------  -------  -------------------- 
 317          3,517.50       LSE      13:19:52 
             -------------  -------  -------------------- 
 124          3,519.50       LSE      13:15:23 
             -------------  -------  -------------------- 
 130          3,519.50       LSE      13:15:23 
             -------------  -------  -------------------- 
 91           3,519.50       LSE      13:15:23 
             -------------  -------  -------------------- 
 380          3,519.50       LSE      13:15:23 
             -------------  -------  -------------------- 
 423          3,519.50       BATE     13:15:23 
             -------------  -------  -------------------- 
 434          3,518.00       CHIX     13:11:42 
             -------------  -------  -------------------- 
 344          3,518.00       LSE      13:11:16 
             -------------  -------  -------------------- 
 391          3,518.00       LSE      13:08:33 
             -------------  -------  -------------------- 
 379          3,517.50       LSE      13:06:27 
             -------------  -------  -------------------- 
 61           3,518.00       LSE      13:05:44 
             -------------  -------  -------------------- 
 260          3,518.00       LSE      13:05:44 
             -------------  -------  -------------------- 
 70           3,520.00       LSE      13:00:14 
             -------------  -------  -------------------- 
 76           3,520.00       LSE      13:00:14 
             -------------  -------  -------------------- 
 170          3,519.50       LSE      13:00:14 
             -------------  -------  -------------------- 
 352          3,520.00       LSE      13:00:14 
             -------------  -------  -------------------- 
 468          3,520.00       CHIX     13:00:14 
             -------------  -------  -------------------- 
 320          3,519.50       LSE      12:56:07 
             -------------  -------  -------------------- 
 358          3,521.00       LSE      12:54:54 
             -------------  -------  -------------------- 
 158          3,519.50       LSE      12:52:38 
             -------------  -------  -------------------- 
 199          3,520.50       BATE     12:50:10 
             -------------  -------  -------------------- 
 276          3,520.50       BATE     12:50:10 
             -------------  -------  -------------------- 
 352          3,521.00       LSE      12:50:00 
             -------------  -------  -------------------- 
 421          3,521.00       CHIX     12:50:00 
             -------------  -------  -------------------- 
 387          3,521.00       LSE      12:50:00 
             -------------  -------  -------------------- 
 109          3,520.50       LSE      12:48:31 
             -------------  -------  -------------------- 
 313          3,522.50       LSE      12:43:56 
             -------------  -------  -------------------- 
 98           3,519.50       LSE      12:39:57 
             -------------  -------  -------------------- 
 227          3,519.50       LSE      12:39:57 
             -------------  -------  -------------------- 
 354          3,522.00       CHIX     12:39:05 
             -------------  -------  -------------------- 
 129          3,522.00       CHIX     12:39:05 
             -------------  -------  -------------------- 
 328          3,522.50       LSE      12:38:03 
             -------------  -------  -------------------- 
 58           3,522.50       LSE      12:38:03 
             -------------  -------  -------------------- 
 333          3,523.00       LSE      12:35:55 
             -------------  -------  -------------------- 
 345          3,522.50       LSE      12:34:43 
             -------------  -------  -------------------- 
 347          3,521.50       LSE      12:33:03 
             -------------  -------  -------------------- 
 340          3,521.50       BATE     12:33:03 
             -------------  -------  -------------------- 
 56           3,521.50       BATE     12:33:03 
             -------------  -------  -------------------- 
 424          3,521.50       CHIX     12:33:03 
             -------------  -------  -------------------- 
 343          3,518.50       LSE      12:27:00 
             -------------  -------  -------------------- 
 329          3,516.50       LSE      12:25:04 
             -------------  -------  -------------------- 
 14           3,516.50       LSE      12:25:04 
             -------------  -------  -------------------- 
 279          3,519.00       LSE      12:19:55 
             -------------  -------  -------------------- 
 88           3,519.00       LSE      12:19:55 
             -------------  -------  -------------------- 
 354          3,520.00       LSE      12:19:24 
             -------------  -------  -------------------- 
 473          3,520.00       CHIX     12:19:24 
             -------------  -------  -------------------- 
 365          3,517.50       LSE      12:15:04 
             -------------  -------  -------------------- 
 377          3,518.50       LSE      12:14:29 
             -------------  -------  -------------------- 
 325          3,515.50       LSE      12:08:43 
             -------------  -------  -------------------- 
 292          3,517.00       BATE     12:06:42 
             -------------  -------  -------------------- 
 158          3,517.00       BATE     12:06:42 
             -------------  -------  -------------------- 
 189          3,517.50       LSE      12:06:42 
             -------------  -------  -------------------- 
 172          3,517.50       LSE      12:06:42 
             -------------  -------  -------------------- 
 408          3,518.00       CHIX     12:03:54 
             -------------  -------  -------------------- 
 43           3,518.00       CHIX     12:03:54 
             -------------  -------  -------------------- 
 5            3,518.00       LSE      12:03:43 
             -------------  -------  -------------------- 
 184          3,518.00       LSE      12:03:43 
             -------------  -------  -------------------- 
 45           3,518.00       LSE      12:03:43 
             -------------  -------  -------------------- 
 109          3,518.00       LSE      12:03:43 
             -------------  -------  -------------------- 
 16           3,521.00       LSE      12:00:39 
             -------------  -------  -------------------- 
 350          3521.000       LSE      12:00:39 
             -------------  -------  -------------------- 
 18           3521.000       LSE      12:00:39 
             -------------  -------  -------------------- 
 319          3521.500       LSE      12:00:12 
             -------------  -------  -------------------- 
 90           3520.000       LSE      11:58:32 
             -------------  -------  -------------------- 
 9            3520.000       LSE      11:58:31 
             -------------  -------  -------------------- 
 237          3520.500       LSE      11:57:18 
             -------------  -------  -------------------- 
 109          3520.500       LSE      11:57:18 
             -------------  -------  -------------------- 
 425          3520.500       CHIX     11:57:18 
             -------------  -------  -------------------- 
 55           3520.500       CHIX     11:56:47 
             -------------  -------  -------------------- 
 226          3521.500       LSE      11:54:27 
             -------------  -------  -------------------- 
 132          3521.500       LSE      11:54:26 
             -------------  -------  -------------------- 
 45           3521.500       LSE      11:53:52 
             -------------  -------  -------------------- 
 187          3521.500       LSE      11:53:52 
             -------------  -------  -------------------- 
 82           3521.500       LSE      11:53:51 
             -------------  -------  -------------------- 
 6            3521.500       LSE      11:53:50 
             -------------  -------  -------------------- 
 53           3522.500       LSE      11:50:52 
             -------------  -------  -------------------- 
 122          3522.500       LSE      11:50:52 
             -------------  -------  -------------------- 
 90           3522.500       LSE      11:50:52 
             -------------  -------  -------------------- 
 109          3522.500       LSE      11:50:43 
             -------------  -------  -------------------- 
 68           3523.500       LSE      11:50:39 
             -------------  -------  -------------------- 
 139          3523.500       LSE      11:50:39 
             -------------  -------  -------------------- 
 73           3523.500       LSE      11:49:58 
             -------------  -------  -------------------- 
 80           3523.500       LSE      11:49:45 
             -------------  -------  -------------------- 
 229          3524.000       BATE     11:49:24 
             -------------  -------  -------------------- 
 130          3524.000       BATE     11:49:16 
             -------------  -------  -------------------- 
 122          3524.000       BATE     11:49:12 
             -------------  -------  -------------------- 
 1            3523.000       BATE     11:48:15 
             -------------  -------  -------------------- 
 64           3523.500       LSE      11:46:23 
             -------------  -------  -------------------- 
 75           3523.500       LSE      11:46:23 
             -------------  -------  -------------------- 
 190          3523.500       LSE      11:46:16 
             -------------  -------  -------------------- 
 28           3523.000       CHIX     11:44:46 
             -------------  -------  -------------------- 
 461          3523.000       CHIX     11:44:46 
             -------------  -------  -------------------- 
 315          3523.500       LSE      11:43:17 
             -------------  -------  -------------------- 
 75           3524.500       LSE      11:40:56 
             -------------  -------  -------------------- 
 70           3524.500       LSE      11:40:52 
             -------------  -------  -------------------- 
 100          3524.500       LSE      11:40:51 
             -------------  -------  -------------------- 
 35           3524.500       LSE      11:40:48 
             -------------  -------  -------------------- 
 35           3524.500       LSE      11:40:47 
             -------------  -------  -------------------- 
 58           3524.500       LSE      11:40:47 
             -------------  -------  -------------------- 
 351          3524.000       LSE      11:38:33 
             -------------  -------  -------------------- 
 233          3525.000       LSE      11:38:17 
             -------------  -------  -------------------- 
 134          3525.000       LSE      11:38:17 
             -------------  -------  -------------------- 
 438          3522.000       CHIX     11:35:04 
             -------------  -------  -------------------- 
 336          3522.500       LSE      11:33:32 
             -------------  -------  -------------------- 
 329          3524.000       LSE      11:32:15 
             -------------  -------  -------------------- 
 379          3525.000       LSE      11:31:28 
             -------------  -------  -------------------- 
 362          3525.500       LSE      11:30:45 
             -------------  -------  -------------------- 
 266          3525.500       LSE      11:30:45 
             -------------  -------  -------------------- 
 103          3525.500       LSE      11:30:45 
             -------------  -------  -------------------- 
 321          3523.000       LSE      11:27:18 
             -------------  -------  -------------------- 
 145          3523.000       BATE     11:26:19 
             -------------  -------  -------------------- 
 24           3523.000       BATE     11:26:19 
             -------------  -------  -------------------- 
 140          3523.000       BATE     11:26:19 
             -------------  -------  -------------------- 
 84           3523.000       LSE      11:26:19 
             -------------  -------  -------------------- 
 163          3523.000       BATE     11:26:19 
             -------------  -------  -------------------- 
 300          3523.000       LSE      11:26:19 
             -------------  -------  -------------------- 
 51           3523.500       CHIX     11:26:01 
             -------------  -------  -------------------- 
 419          3523.500       CHIX     11:26:01 
             -------------  -------  -------------------- 
 113          3519.000       CHIX     11:20:58 
             -------------  -------  -------------------- 
 314          3519.000       LSE      11:20:34 
             -------------  -------  -------------------- 
 8            3519.000       CHIX     11:20:08 
             -------------  -------  -------------------- 
 340          3519.500       LSE      11:17:37 
             -------------  -------  -------------------- 
 377          3520.500       LSE      11:16:46 
             -------------  -------  -------------------- 
 356          3521.500       LSE      11:16:30 
             -------------  -------  -------------------- 
 433          3521.500       CHIX     11:16:30 
             -------------  -------  -------------------- 
 39           3521.500       CHIX     11:16:30 
             -------------  -------  -------------------- 
 315          3521.500       LSE      11:07:05 
             -------------  -------  -------------------- 
 76           3521.500       LSE      11:07:05 
             -------------  -------  -------------------- 
 296          3521.500       BATE     11:07:05 
             -------------  -------  -------------------- 
 153          3521.500       BATE     11:07:05 
             -------------  -------  -------------------- 
 338          3521.500       LSE      11:07:05 
             -------------  -------  -------------------- 
 367          3519.500       LSE      11:03:22 
             -------------  -------  -------------------- 
 28           3520.500       LSE      11:02:12 
             -------------  -------  -------------------- 
 346          3520.500       LSE      11:02:12 
             -------------  -------  -------------------- 
 364          3519.500       LSE      11:01:26 
             -------------  -------  -------------------- 
 470          3519.500       CHIX     11:01:26 
             -------------  -------  -------------------- 
 55           3515.500       LSE      10:56:46 
             -------------  -------  -------------------- 
 314          3515.500       LSE      10:56:46 
             -------------  -------  -------------------- 
 365          3517.000       LSE      10:56:33 
             -------------  -------  -------------------- 
 384          3517.500       LSE      10:52:53 
             -------------  -------  -------------------- 
 319          3517.000       LSE      10:50:55 
             -------------  -------  -------------------- 
 27           3517.500       CHIX     10:50:17 
             -------------  -------  -------------------- 
 398          3517.500       CHIX     10:50:17 
             -------------  -------  -------------------- 
 372          3519.500       LSE      10:48:45 
             -------------  -------  -------------------- 
 411          3520.500       BATE     10:48:05 
             -------------  -------  -------------------- 
 231          3521.000       LSE      10:45:49 
             -------------  -------  -------------------- 
 126          3521.000       LSE      10:45:48 
             -------------  -------  -------------------- 
 381          3525.500       LSE      10:43:25 
             -------------  -------  -------------------- 
 382          3526.000       LSE      10:43:25 
             -------------  -------  -------------------- 
 88           3525.000       CHIX     10:39:27 
             -------------  -------  -------------------- 
 400          3525.000       CHIX     10:39:27 
             -------------  -------  -------------------- 
 347          3529.500       LSE      10:37:36 
             -------------  -------  -------------------- 
 318          3531.500       LSE      10:36:23 
             -------------  -------  -------------------- 
 355          3532.000       LSE      10:34:40 
             -------------  -------  -------------------- 
 391          3532.000       LSE      10:33:36 
             -------------  -------  -------------------- 
 390          3533.000       LSE      10:33:36 
             -------------  -------  -------------------- 
 39           3527.500       LSE      10:31:14 
             -------------  -------  -------------------- 
 270          3526.500       BATE     10:29:55 
             -------------  -------  -------------------- 
 149          3526.500       BATE     10:29:55 
             -------------  -------  -------------------- 
 334          3527.000       CHIX     10:29:34 
             -------------  -------  -------------------- 
 118          3527.000       CHIX     10:29:34 
             -------------  -------  -------------------- 
 280          3525.000       LSE      10:26:57 
             -------------  -------  -------------------- 
 41           3525.000       LSE      10:26:57 
             -------------  -------  -------------------- 
 324          3525.000       LSE      10:26:57 
             -------------  -------  -------------------- 
 7            3525.000       LSE      10:26:57 
             -------------  -------  -------------------- 
 374          3525.500       LSE      10:24:31 
             -------------  -------  -------------------- 
 389          3526.000       LSE      10:23:12 
             -------------  -------  -------------------- 
 415          3525.500       LSE      10:21:29 
             -------------  -------  -------------------- 
 141          3526.000       LSE      10:21:03 
             -------------  -------  -------------------- 
 329          3525.500       LSE      10:20:01 
             -------------  -------  -------------------- 
 55           3525.500       LSE      10:20:01 
             -------------  -------  -------------------- 
 17           3525.500       LSE      10:20:01 
             -------------  -------  -------------------- 
 407          3525.500       LSE      10:20:01 
             -------------  -------  -------------------- 
 98           3525.500       LSE      10:19:45 
             -------------  -------  -------------------- 
 459          3526.000       CHIX     10:19:44 
             -------------  -------  -------------------- 
 321          3525.500       LSE      10:18:45 
             -------------  -------  -------------------- 
 396          3525.500       LSE      10:18:45 
             -------------  -------  -------------------- 
 335          3526.500       LSE      10:16:03 
             -------------  -------  -------------------- 
 65           3525.500       LSE      10:13:58 
             -------------  -------  -------------------- 
 17           3525.500       LSE      10:13:58 
             -------------  -------  -------------------- 
 126          3525.500       LSE      10:13:58 
             -------------  -------  -------------------- 
 166          3525.500       LSE      10:13:58 
             -------------  -------  -------------------- 
 335          3526.500       LSE      10:13:04 
             -------------  -------  -------------------- 
 119          3527.000       BATE     10:13:04 
             -------------  -------  -------------------- 
 62           3527.000       BATE     10:13:04 
             -------------  -------  -------------------- 
 225          3527.000       BATE     10:13:04 
             -------------  -------  -------------------- 
 39           3527.000       BATE     10:13:04 
             -------------  -------  -------------------- 
 407          3527.000       CHIX     10:13:04 
             -------------  -------  -------------------- 
 156          3523.500       LSE      10:09:25 
             -------------  -------  -------------------- 
 43           3523.500       LSE      10:09:25 
             -------------  -------  -------------------- 
 137          3523.500       LSE      10:09:25 
             -------------  -------  -------------------- 
 37           3523.500       LSE      10:09:14 
             -------------  -------  -------------------- 
 245          3523.500       LSE      10:09:14 
             -------------  -------  -------------------- 
 89           3523.500       LSE      10:09:09 
             -------------  -------  -------------------- 
 344          3524.000       LSE      10:06:18 
             -------------  -------  -------------------- 
 76           3523.500       LSE      10:05:48 
             -------------  -------  -------------------- 
 28           3523.500       LSE      10:05:48 
             -------------  -------  -------------------- 
 222          3524.000       LSE      10:05:44 
             -------------  -------  -------------------- 
 145          3524.000       LSE      10:05:21 
             -------------  -------  -------------------- 
 172          3524.000       LSE      10:05:21 
             -------------  -------  -------------------- 
 62           3524.000       LSE      10:04:47 
             -------------  -------  -------------------- 
 122          3524.000       LSE      10:04:46 
             -------------  -------  -------------------- 
 483          3524.500       CHIX     10:04:46 
             -------------  -------  -------------------- 
 110          3524.000       LSE      10:02:57 
             -------------  -------  -------------------- 
 46           3524.000       LSE      10:02:57 
             -------------  -------  -------------------- 
 97           3524.000       LSE      10:02:57 
             -------------  -------  -------------------- 
 365          3523.000       LSE      10:00:52 
             -------------  -------  -------------------- 
 350          3523.500       LSE      10:00:35 
             -------------  -------  -------------------- 
 388          3519.500       LSE      09:58:45 
             -------------  -------  -------------------- 
 112          3520.500       LSE      09:58:13 
             -------------  -------  -------------------- 
 251          3520.500       LSE      09:58:13 
             -------------  -------  -------------------- 
 379          3520.500       LSE      09:57:06 
             -------------  -------  -------------------- 
 357          3520.000       CHIX     09:53:09 
             -------------  -------  -------------------- 
 47           3520.000       CHIX     09:53:09 
             -------------  -------  -------------------- 
 362          3522.000       LSE      09:52:26 
             -------------  -------  -------------------- 
 199          3521.500       LSE      09:50:57 
             -------------  -------  -------------------- 
 126          3521.500       LSE      09:50:57 
             -------------  -------  -------------------- 
 286          3522.500       LSE      09:50:36 
             -------------  -------  -------------------- 
 134          3522.500       LSE      09:50:36 
             -------------  -------  -------------------- 
 85           3523.000       BATE     09:50:36 
             -------------  -------  -------------------- 
 399          3523.000       BATE     09:50:34 
             -------------  -------  -------------------- 
 357          3523.000       LSE      09:50:34 
             -------------  -------  -------------------- 
 318          3520.500       LSE      09:46:16 
             -------------  -------  -------------------- 
 411          3517.000       CHIX     09:44:37 
             -------------  -------  -------------------- 
 21           3517.500       LSE      09:44:13 
             -------------  -------  -------------------- 
 61           3517.500       LSE      09:43:55 
             -------------  -------  -------------------- 
 123          3517.500       LSE      09:43:54 
             -------------  -------  -------------------- 
 126          3517.500       LSE      09:43:53 
             -------------  -------  -------------------- 
 281          3518.000       LSE      09:43:53 
             -------------  -------  -------------------- 
 55           3518.000       LSE      09:43:53 
             -------------  -------  -------------------- 
 328          3515.000       LSE      09:41:28 
             -------------  -------  -------------------- 
 391          3517.000       LSE      09:36:38 
             -------------  -------  -------------------- 
 337          3518.000       LSE      09:34:31 
             -------------  -------  -------------------- 
 371          3519.500       LSE      09:34:27 
             -------------  -------  -------------------- 
 493          3519.500       CHIX     09:34:27 
             -------------  -------  -------------------- 
 113          3520.000       LSE      09:32:34 
             -------------  -------  -------------------- 
 273          3520.000       LSE      09:32:34 
             -------------  -------  -------------------- 
 364          3518.000       LSE      09:31:01 
             -------------  -------  -------------------- 
 458          3518.000       BATE     09:31:01 
             -------------  -------  -------------------- 
 250          3515.000       LSE      09:27:55 
             -------------  -------  -------------------- 
 107          3515.000       LSE      09:27:53 
             -------------  -------  -------------------- 
 42           3515.000       LSE      09:26:01 
             -------------  -------  -------------------- 
 36           3515.000       LSE      09:26:01 
             -------------  -------  -------------------- 
 37           3515.000       LSE      09:26:01 
             -------------  -------  -------------------- 
 255          3515.000       LSE      09:26:01 
             -------------  -------  -------------------- 
 355          3514.500       CHIX     09:24:59 
             -------------  -------  -------------------- 
 101          3514.500       CHIX     09:24:58 
             -------------  -------  -------------------- 
 371          3515.500       LSE      09:24:41 
             -------------  -------  -------------------- 
 354          3517.000       LSE      09:22:52 
             -------------  -------  -------------------- 
 109          3518.000       LSE      09:21:24 
             -------------  -------  -------------------- 
 87           3518.000       LSE      09:21:24 
             -------------  -------  -------------------- 
 59           3518.000       LSE      09:21:23 
             -------------  -------  -------------------- 
 88           3518.000       LSE      09:21:22 
             -------------  -------  -------------------- 
 31           3518.000       LSE      09:21:20 
             -------------  -------  -------------------- 
 371          3519.000       LSE      09:19:33 
             -------------  -------  -------------------- 
 120          3519.000       LSE      09:18:59 
             -------------  -------  -------------------- 
 248          3519.000       LSE      09:18:59 
             -------------  -------  -------------------- 
 378          3519.500       LSE      09:18:55 
             -------------  -------  -------------------- 
 477          3517.000       CHIX     09:16:43 
             -------------  -------  -------------------- 
 362          3518.000       LSE      09:15:32 
             -------------  -------  -------------------- 
 1            3518.000       LSE      09:15:32 
             -------------  -------  -------------------- 
 430          3518.000       BATE     09:15:32 
             -------------  -------  -------------------- 
 296          3519.500       LSE      09:13:58 
             -------------  -------  -------------------- 
 60           3519.500       LSE      09:13:57 
             -------------  -------  -------------------- 
 95           3518.500       LSE      09:11:44 
             -------------  -------  -------------------- 
 107          3518.500       LSE      09:11:44 
             -------------  -------  -------------------- 
 95           3518.500       LSE      09:11:44 
             -------------  -------  -------------------- 
 356          3516.500       LSE      09:10:18 
             -------------  -------  -------------------- 
 328          3517.500       LSE      09:10:09 
             -------------  -------  -------------------- 
 324          3515.000       CHIX     09:08:18 
             -------------  -------  -------------------- 
 166          3515.000       CHIX     09:08:17 
             -------------  -------  -------------------- 
 365          3515.000       LSE      09:08:11 
             -------------  -------  -------------------- 
 403          3515.500       LSE      09:07:15 
             -------------  -------  -------------------- 
 297          3514.500       LSE      09:04:59 
             -------------  -------  -------------------- 
 25           3514.500       LSE      09:04:59 
             -------------  -------  -------------------- 
 94           3514.000       BATE     09:03:33 
             -------------  -------  -------------------- 
 331          3514.000       BATE     09:03:33 
             -------------  -------  -------------------- 
 31           3514.000       BATE     09:03:33 
             -------------  -------  -------------------- 
 301          3510.000       LSE      09:03:02 
             -------------  -------  -------------------- 
 79           3510.000       LSE      09:02:57 
             -------------  -------  -------------------- 
 413          3511.000       CHIX     09:02:56 
             -------------  -------  -------------------- 
 387          3512.000       LSE      09:02:31 
             -------------  -------  -------------------- 
 15           3509.000       LSE      09:00:18 
             -------------  -------  -------------------- 
 200          3509.000       LSE      09:00:18 
             -------------  -------  -------------------- 
 113          3509.000       LSE      09:00:18 
             -------------  -------  -------------------- 
 9            3513.000       LSE      08:58:34 
             -------------  -------  -------------------- 
 100          3513.000       LSE      08:58:34 
             -------------  -------  -------------------- 
 130          3513.000       LSE      08:58:34 
             -------------  -------  -------------------- 
 110          3513.000       LSE      08:58:34 
             -------------  -------  -------------------- 
 152          3514.500       LSE      08:57:08 
             -------------  -------  -------------------- 
 45           3514.500       LSE      08:57:04 
             -------------  -------  -------------------- 
 145          3514.500       LSE      08:57:04 
             -------------  -------  -------------------- 
 355          3517.500       LSE      08:56:04 
             -------------  -------  -------------------- 
 458          3518.000       CHIX     08:56:04 
             -------------  -------  -------------------- 
 12           3518.000       CHIX     08:56:04 
             -------------  -------  -------------------- 
 339          3516.500       LSE      08:54:16 
             -------------  -------  -------------------- 
 330          3516.000       LSE      08:52:56 
             -------------  -------  -------------------- 
 383          3515.000       LSE      08:50:51 
             -------------  -------  -------------------- 
 14           3518.000       BATE     08:49:01 
             -------------  -------  -------------------- 
 400          3518.000       BATE     08:49:01 
             -------------  -------  -------------------- 
 245          3518.500       LSE      08:49:01 
             -------------  -------  -------------------- 
 115          3518.500       LSE      08:49:01 
             -------------  -------  -------------------- 
 439          3518.500       CHIX     08:49:01 
             -------------  -------  -------------------- 
 348          3513.500       LSE      08:47:25 
             -------------  -------  -------------------- 
 368          3514.000       LSE      08:45:52 
             -------------  -------  -------------------- 
 33           3515.000       LSE      08:45:38 
             -------------  -------  -------------------- 
 100          3515.000       LSE      08:45:38 
             -------------  -------  -------------------- 
 95           3515.000       LSE      08:45:38 
             -------------  -------  -------------------- 
 95           3515.000       LSE      08:45:38 
             -------------  -------  -------------------- 
 91           3516.000       LSE      08:45:38 
             -------------  -------  -------------------- 
 248          3516.000       LSE      08:45:38 
             -------------  -------  -------------------- 
 108          3512.500       CHIX     08:44:12 
             -------------  -------  -------------------- 
 43           3512.500       CHIX     08:44:12 
             -------------  -------  -------------------- 
 292          3512.500       CHIX     08:43:38 
             -------------  -------  -------------------- 
 249          3510.000       LSE      08:41:53 
             -------------  -------  -------------------- 
 84           3510.000       LSE      08:41:53 
             -------------  -------  -------------------- 
 40           3509.500       LSE      08:39:28 
             -------------  -------  -------------------- 
 41           3509.500       LSE      08:39:28 
             -------------  -------  -------------------- 
 235          3509.500       LSE      08:39:20 
             -------------  -------  -------------------- 
 127          3509.500       LSE      08:38:56 
             -------------  -------  -------------------- 
 199          3509.500       LSE      08:38:56 
             -------------  -------  -------------------- 
 266          3508.500       BATE     08:37:56 
             -------------  -------  -------------------- 
 312          3508.000       LSE      08:37:56 
             -------------  -------  -------------------- 
 169          3508.500       BATE     08:37:56 
             -------------  -------  -------------------- 
 324          3510.000       LSE      08:37:54 
             -------------  -------  -------------------- 
 435          3510.500       CHIX     08:37:54 
             -------------  -------  -------------------- 
 319          3504.500       LSE      08:34:23 
             -------------  -------  -------------------- 
 45           3505.500       LSE      08:34:21 
             -------------  -------  -------------------- 
 277          3505.500       LSE      08:34:21 
             -------------  -------  -------------------- 
 363          3505.500       LSE      08:33:26 
             -------------  -------  -------------------- 
 41           3508.000       LSE      08:31:44 
             -------------  -------  -------------------- 
 242          3508.000       LSE      08:31:44 
             -------------  -------  -------------------- 
 67           3508.000       LSE      08:31:44 
             -------------  -------  -------------------- 
 326          3512.500       LSE      08:31:37 
             -------------  -------  -------------------- 
 400          3512.500       CHIX     08:31:37 
             -------------  -------  -------------------- 
 375          3512.500       LSE      08:30:01 
             -------------  -------  -------------------- 
 360          3513.000       LSE      08:29:19 
             -------------  -------  -------------------- 
 230          3513.500       LSE      08:27:05 
             -------------  -------  -------------------- 
 108          3513.500       LSE      08:27:05 
             -------------  -------  -------------------- 
 325          3512.500       LSE      08:26:26 
             -------------  -------  -------------------- 
 104          3512.000       LSE      08:25:33 
             -------------  -------  -------------------- 
 107          3512.000       LSE      08:25:33 
             -------------  -------  -------------------- 
 131          3512.000       LSE      08:25:33 
             -------------  -------  -------------------- 
 131          3512.000       LSE      08:25:33 
             -------------  -------  -------------------- 
 95           3512.000       LSE      08:25:33 
             -------------  -------  -------------------- 
 95           3512.000       LSE      08:25:33 
             -------------  -------  -------------------- 
 107          3512.000       LSE      08:25:33 
             -------------  -------  -------------------- 
 114          3512.000       LSE      08:25:33 
             -------------  -------  -------------------- 
 377          3510.000       LSE      08:24:10 
             -------------  -------  -------------------- 
 466          3509.000       CHIX     08:24:10 
             -------------  -------  -------------------- 
 471          3510.000       BATE     08:24:10 
             -------------  -------  -------------------- 
 328          3509.500       LSE      08:23:42 
             -------------  -------  -------------------- 
 369          3505.000       LSE      08:22:12 
             -------------  -------  -------------------- 
 457          3500.000       CHIX     08:20:02 
             -------------  -------  -------------------- 
 404          3499.500       LSE      08:20:02 
             -------------  -------  -------------------- 
 384          3495.000       LSE      08:17:40 
             -------------  -------  -------------------- 
 371          3500.000       LSE      08:17:04 
             -------------  -------  -------------------- 
 319          3502.500       LSE      08:16:32 
             -------------  -------  -------------------- 
 376          3503.500       LSE      08:15:32 
             -------------  -------  -------------------- 
 223          3504.000       CHIX     08:15:18 
             -------------  -------  -------------------- 
 202          3504.000       CHIX     08:15:18 
             -------------  -------  -------------------- 
 353          3502.500       LSE      08:15:01 
             -------------  -------  -------------------- 
 356          3503.000       LSE      08:15:00 
             -------------  -------  -------------------- 
 389          3498.000       LSE      08:14:13 
             -------------  -------  -------------------- 
 239          3498.000       BATE     08:14:13 
             -------------  -------  -------------------- 
 29           3498.000       BATE     08:14:13 
             -------------  -------  -------------------- 
 177          3498.000       BATE     08:14:13 
             -------------  -------  -------------------- 
 322          3494.000       LSE      08:12:07 
             -------------  -------  -------------------- 
 390          3495.500       LSE      08:11:44 
             -------------  -------  -------------------- 
 315          3495.500       LSE      08:11:44 
             -------------  -------  -------------------- 
 341          3495.500       LSE      08:11:44 
             -------------  -------  -------------------- 
 447          3496.500       LSE      08:11:43 
             -------------  -------  -------------------- 
 304          3495.000       LSE      08:10:53 
             -------------  -------  -------------------- 
 59           3495.000       LSE      08:10:53 
             -------------  -------  -------------------- 
 129          3495.000       CHIX     08:10:53 
             -------------  -------  -------------------- 
 351          3495.000       CHIX     08:10:53 
             -------------  -------  -------------------- 
 315          3491.500       LSE      08:08:44 
             -------------  -------  -------------------- 
 42           3494.000       LSE      08:08:16 
             -------------  -------  -------------------- 
 302          3494.000       LSE      08:08:16 
             -------------  -------  -------------------- 
 141          3495.000       LSE      08:08:03 
             -------------  -------  -------------------- 
 177          3495.000       LSE      08:08:03 
             -------------  -------  -------------------- 
 76           3495.000       LSE      08:08:03 
             -------------  -------  -------------------- 
 99           3495.000       LSE      08:08:03 
             -------------  -------  -------------------- 
 65           3496.000       BATE     08:08:02 
             -------------  -------  -------------------- 
 355          3496.000       BATE     08:08:02 
             -------------  -------  -------------------- 
 461          3496.000       CHIX     08:08:02 
             -------------  -------  -------------------- 
 219          3496.000       LSE      08:08:02 
             -------------  -------  -------------------- 
 166          3496.000       LSE      08:08:02 
             -------------  -------  -------------------- 
 421          3484.000       LSE      08:05:30 
             -------------  -------  -------------------- 
 89           3484.500       LSE      08:05:15 
             -------------  -------  -------------------- 
 272          3484.500       LSE      08:05:15 
             -------------  -------  -------------------- 
 489          3484.500       CHIX     08:05:15 
             -------------  -------  -------------------- 
 399          3477.500       CHIX     08:02:00 
             -------------  -------  -------------------- 
 86           3477.500       CHIX     08:02:00 
             -------------  -------  -------------------- 
 419          3478.000       LSE      08:02:00 
             -------------  -------  -------------------- 
 404          3478.000       BATE     08:02:00 
             -------------  -------  -------------------- 
 372          3476.000       LSE      08:00:48 
             -------------  -------  -------------------- 
 

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

POSDKLFBLKLLBBL

(END) Dow Jones Newswires

September 12, 2022 02:01 ET (06:01 GMT)

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