TIDMBATS

RNS Number : 5060Z

British American Tobacco PLC

15 September 2022

British American Tobacco p.l.c.

15 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:                        14 September 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   230,000 
                                         ------------------ 
 Highest price paid per share (pence):    3468.50p 
                                         ------------------ 
 Lowest price paid per share (pence):     3414.50p 
                                         ------------------ 
 Volume weighted average price 
  paid per share (pence):                 3439.7748p 
                                         ------------------ 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 209,167,661 of its shares in Treasury. The Company has 2,247,658,570 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 14 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     14/09/2022      170,000       3,439.2346       LSE 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     14/09/2022      40,000        3,441.2453       CHIX 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     14/09/2022      20,000        3,441.4252       BATE 
                    --------------  -------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of shares   Transaction price   Market   Time of transaction 
  purchased          (per share) 
 Quantity           Price               Market   Execution Time 
                   ------------------  -------  -------------------- 
 295                3,417.00            LSE      16:23:42 
                   ------------------  -------  -------------------- 
 60                 3,417.00            CHIX     16:23:42 
                   ------------------  -------  -------------------- 
 353                3,417.00            LSE      16:23:42 
                   ------------------  -------  -------------------- 
 342                3,416.50            LSE      16:22:52 
                   ------------------  -------  -------------------- 
 115                3,416.00            CHIX     16:22:52 
                   ------------------  -------  -------------------- 
 172                3,417.00            CHIX     16:22:33 
                   ------------------  -------  -------------------- 
 229                3,417.00            CHIX     16:22:33 
                   ------------------  -------  -------------------- 
 284                3,417.50            LSE      16:22:33 
                   ------------------  -------  -------------------- 
 105                3,417.00            LSE      16:22:33 
                   ------------------  -------  -------------------- 
 101                3,417.00            LSE      16:22:33 
                   ------------------  -------  -------------------- 
 99                 3,417.00            LSE      16:22:33 
                   ------------------  -------  -------------------- 
 367                3,417.00            LSE      16:22:33 
                   ------------------  -------  -------------------- 
 379                3,417.50            BATE     16:22:23 
                   ------------------  -------  -------------------- 
 371                3,417.00            LSE      16:21:47 
                   ------------------  -------  -------------------- 
 1                  3,416.50            LSE      16:21:40 
                   ------------------  -------  -------------------- 
 353                3,414.50            LSE      16:20:39 
                   ------------------  -------  -------------------- 
 386                3,416.50            LSE      16:20:06 
                   ------------------  -------  -------------------- 
 269                3,417.00            CHIX     16:20:00 
                   ------------------  -------  -------------------- 
 132                3,417.00            CHIX     16:20:00 
                   ------------------  -------  -------------------- 
 72                 3,417.50            LSE      16:19:16 
                   ------------------  -------  -------------------- 
 280                3,417.50            LSE      16:19:16 
                   ------------------  -------  -------------------- 
 379                3,418.00            LSE      16:19:16 
                   ------------------  -------  -------------------- 
 328                3,418.00            LSE      16:18:17 
                   ------------------  -------  -------------------- 
 5                  3,418.00            LSE      16:18:17 
                   ------------------  -------  -------------------- 
 53                 3,420.00            BATE     16:16:53 
                   ------------------  -------  -------------------- 
 87                 3,420.00            BATE     16:16:53 
                   ------------------  -------  -------------------- 
 53                 3,420.00            BATE     16:16:53 
                   ------------------  -------  -------------------- 
 53                 3,420.00            BATE     16:16:53 
                   ------------------  -------  -------------------- 
 100                3,420.00            BATE     16:16:53 
                   ------------------  -------  -------------------- 
 54                 3,420.00            BATE     16:16:53 
                   ------------------  -------  -------------------- 
 101                3,420.50            LSE      16:16:53 
                   ------------------  -------  -------------------- 
 99                 3,420.50            LSE      16:16:53 
                   ------------------  -------  -------------------- 
 31                 3,420.50            LSE      16:16:53 
                   ------------------  -------  -------------------- 
 122                3,420.50            LSE      16:16:53 
                   ------------------  -------  -------------------- 
 110                3,420.50            LSE      16:16:25 
                   ------------------  -------  -------------------- 
 130                3,420.50            LSE      16:16:25 
                   ------------------  -------  -------------------- 
 99                 3,420.50            LSE      16:16:25 
                   ------------------  -------  -------------------- 
 504                3,420.50            LSE      16:16:25 
                   ------------------  -------  -------------------- 
 469                3,420.50            CHIX     16:16:25 
                   ------------------  -------  -------------------- 
 336                3,419.50            LSE      16:15:01 
                   ------------------  -------  -------------------- 
 13                 3,419.50            LSE      16:13:40 
                   ------------------  -------  -------------------- 
 170                3,419.50            LSE      16:13:40 
                   ------------------  -------  -------------------- 
 170                3,419.50            LSE      16:13:40 
                   ------------------  -------  -------------------- 
 299                3,419.50            CHIX     16:13:08 
                   ------------------  -------  -------------------- 
 116                3,419.50            CHIX     16:13:08 
                   ------------------  -------  -------------------- 
 352                3,420.50            LSE      16:12:43 
                   ------------------  -------  -------------------- 
 383                3,420.50            LSE      16:11:44 
                   ------------------  -------  -------------------- 
 79                 3,421.50            LSE      16:10:57 
                   ------------------  -------  -------------------- 
 171                3,421.50            LSE      16:10:57 
                   ------------------  -------  -------------------- 
 76                 3,421.50            LSE      16:10:57 
                   ------------------  -------  -------------------- 
 60                 3,421.50            LSE      16:10:57 
                   ------------------  -------  -------------------- 
 418                3,421.50            BATE     16:10:57 
                   ------------------  -------  -------------------- 
 52                 3,421.50            BATE     16:10:57 
                   ------------------  -------  -------------------- 
 382                3,421.50            LSE      16:10:57 
                   ------------------  -------  -------------------- 
 101                3,422.00            LSE      16:10:20 
                   ------------------  -------  -------------------- 
 99                 3,422.00            LSE      16:10:20 
                   ------------------  -------  -------------------- 
 77                 3,422.00            LSE      16:10:20 
                   ------------------  -------  -------------------- 
 90                 3,422.00            CHIX     16:10:06 
                   ------------------  -------  -------------------- 
 78                 3,422.00            CHIX     16:10:06 
                   ------------------  -------  -------------------- 
 229                3,422.00            CHIX     16:10:06 
                   ------------------  -------  -------------------- 
 375                3,422.50            LSE      16:08:58 
                   ------------------  -------  -------------------- 
 374                3,422.50            LSE      16:08:58 
                   ------------------  -------  -------------------- 
 269                3,422.50            LSE      16:08:22 
                   ------------------  -------  -------------------- 
 100                3,422.50            LSE      16:08:09 
                   ------------------  -------  -------------------- 
 308                3,422.00            LSE      16:08:02 
                   ------------------  -------  -------------------- 
 365                3,420.00            LSE      16:06:56 
                   ------------------  -------  -------------------- 
 30                 3,420.50            CHIX     16:06:52 
                   ------------------  -------  -------------------- 
 300                3,420.50            CHIX     16:06:52 
                   ------------------  -------  -------------------- 
 90                 3,420.50            CHIX     16:06:52 
                   ------------------  -------  -------------------- 
 385                3,420.50            LSE      16:06:52 
                   ------------------  -------  -------------------- 
 359                3,420.50            LSE      16:06:52 
                   ------------------  -------  -------------------- 
 249                3,420.00            LSE      16:05:26 
                   ------------------  -------  -------------------- 
 6                  3,420.00            LSE      16:05:26 
                   ------------------  -------  -------------------- 
 73                 3,420.00            LSE      16:05:26 
                   ------------------  -------  -------------------- 
 322                3,420.50            LSE      16:05:10 
                   ------------------  -------  -------------------- 
 12                 3,421.50            LSE      16:04:45 
                   ------------------  -------  -------------------- 
 349                3,421.50            LSE      16:04:42 
                   ------------------  -------  -------------------- 
 210                3,422.50            BATE     16:04:37 
                   ------------------  -------  -------------------- 
 39                 3,422.50            LSE      16:04:36 
                   ------------------  -------  -------------------- 
 342                3,422.50            LSE      16:04:36 
                   ------------------  -------  -------------------- 
 148                3,422.50            BATE     16:04:36 
                   ------------------  -------  -------------------- 
 55                 3,422.50            BATE     16:04:36 
                   ------------------  -------  -------------------- 
 25                 3,422.50            BATE     16:04:36 
                   ------------------  -------  -------------------- 
 197                3,421.50            LSE      16:03:45 
                   ------------------  -------  -------------------- 
 168                3,421.50            LSE      16:03:45 
                   ------------------  -------  -------------------- 
 382                3,421.50            LSE      16:03:45 
                   ------------------  -------  -------------------- 
 472                3,421.50            CHIX     16:03:45 
                   ------------------  -------  -------------------- 
 353                3,423.00            LSE      16:03:05 
                   ------------------  -------  -------------------- 
 61                 3,423.00            LSE      16:03:05 
                   ------------------  -------  -------------------- 
 268                3,423.00            LSE      16:03:05 
                   ------------------  -------  -------------------- 
 323                3,423.00            LSE      16:03:05 
                   ------------------  -------  -------------------- 
 12                 3,423.00            LSE      16:03:05 
                   ------------------  -------  -------------------- 
 346                3,424.50            LSE      16:01:34 
                   ------------------  -------  -------------------- 
 381                3,424.50            LSE      16:01:34 
                   ------------------  -------  -------------------- 
 351                3,425.00            LSE      16:01:22 
                   ------------------  -------  -------------------- 
 344                3,425.50            LSE      16:00:33 
                   ------------------  -------  -------------------- 
 47                 3,425.50            CHIX     16:00:33 
                   ------------------  -------  -------------------- 
 419                3,425.50            CHIX     16:00:33 
                   ------------------  -------  -------------------- 
 361                3,426.00            LSE      16:00:05 
                   ------------------  -------  -------------------- 
 101                3,426.00            LSE      16:00:05 
                   ------------------  -------  -------------------- 
 250                3,426.00            LSE      16:00:05 
                   ------------------  -------  -------------------- 
 60                 3,426.00            LSE      16:00:05 
                   ------------------  -------  -------------------- 
 378                3,426.00            LSE      16:00:05 
                   ------------------  -------  -------------------- 
 364                3,426.50            LSE      15:58:18 
                   ------------------  -------  -------------------- 
 359                3,427.50            LSE      15:57:56 
                   ------------------  -------  -------------------- 
 398                3,427.50            CHIX     15:57:56 
                   ------------------  -------  -------------------- 
 356                3,428.00            LSE      15:57:56 
                   ------------------  -------  -------------------- 
 169                3,428.00            LSE      15:57:56 
                   ------------------  -------  -------------------- 
 142                3,428.00            LSE      15:57:56 
                   ------------------  -------  -------------------- 
 77                 3,428.50            LSE      15:57:30 
                   ------------------  -------  -------------------- 
 360                3,428.50            LSE      15:57:30 
                   ------------------  -------  -------------------- 
 471                3,428.50            BATE     15:57:30 
                   ------------------  -------  -------------------- 
 336                3,429.00            LSE      15:57:21 
                   ------------------  -------  -------------------- 
 93                 3,427.50            LSE      15:56:47 
                   ------------------  -------  -------------------- 
 93                 3,426.00            LSE      15:55:28 
                   ------------------  -------  -------------------- 
 234                3,426.00            LSE      15:55:28 
                   ------------------  -------  -------------------- 
 456                3,426.00            CHIX     15:55:28 
                   ------------------  -------  -------------------- 
 208                3,426.00            LSE      15:55:28 
                   ------------------  -------  -------------------- 
 149                3,426.00            LSE      15:55:28 
                   ------------------  -------  -------------------- 
 116                3,426.00            LSE      15:55:28 
                   ------------------  -------  -------------------- 
 50                 3,426.00            LSE      15:55:28 
                   ------------------  -------  -------------------- 
 194                3,426.50            LSE      15:55:19 
                   ------------------  -------  -------------------- 
 358                3,426.50            LSE      15:55:19 
                   ------------------  -------  -------------------- 
 352                3,427.00            LSE      15:54:20 
                   ------------------  -------  -------------------- 
 345                3,426.50            LSE      15:53:47 
                   ------------------  -------  -------------------- 
 342                3,427.00            LSE      15:53:40 
                   ------------------  -------  -------------------- 
 424                3,427.50            LSE      15:53:33 
                   ------------------  -------  -------------------- 
 318                3,427.50            LSE      15:53:33 
                   ------------------  -------  -------------------- 
 245                3,425.50            BATE     15:52:51 
                   ------------------  -------  -------------------- 
 195                3,425.50            BATE     15:52:51 
                   ------------------  -------  -------------------- 
 486                3,424.50            CHIX     15:51:32 
                   ------------------  -------  -------------------- 
 324                3,424.50            LSE      15:51:32 
                   ------------------  -------  -------------------- 
 363                3,424.50            LSE      15:51:32 
                   ------------------  -------  -------------------- 
 343                3,424.50            LSE      15:50:41 
                   ------------------  -------  -------------------- 
 324                3,424.50            LSE      15:50:41 
                   ------------------  -------  -------------------- 
 324                3,424.50            LSE      15:50:41 
                   ------------------  -------  -------------------- 
 342                3,424.00            LSE      15:49:44 
                   ------------------  -------  -------------------- 
 368                3,424.00            LSE      15:49:44 
                   ------------------  -------  -------------------- 
 309                3,424.50            LSE      15:49:30 
                   ------------------  -------  -------------------- 
 199                3,424.50            CHIX     15:49:30 
                   ------------------  -------  -------------------- 
 252                3,424.50            CHIX     15:49:30 
                   ------------------  -------  -------------------- 
 326                3,424.50            LSE      15:49:30 
                   ------------------  -------  -------------------- 
 351                3,424.50            LSE      15:49:30 
                   ------------------  -------  -------------------- 
 213                3,425.00            LSE      15:49:26 
                   ------------------  -------  -------------------- 
 144                3,425.00            LSE      15:49:26 
                   ------------------  -------  -------------------- 
 30                 3,421.00            LSE      15:46:47 
                   ------------------  -------  -------------------- 
 225                3,421.00            LSE      15:46:47 
                   ------------------  -------  -------------------- 
 115                3,421.00            LSE      15:46:47 
                   ------------------  -------  -------------------- 
 335                3,421.00            LSE      15:46:36 
                   ------------------  -------  -------------------- 
 345                3,421.50            LSE      15:46:13 
                   ------------------  -------  -------------------- 
 130                3,423.00            LSE      15:45:06 
                   ------------------  -------  -------------------- 
 331                3,423.00            LSE      15:45:06 
                   ------------------  -------  -------------------- 
 178                3,423.50            LSE      15:44:55 
                   ------------------  -------  -------------------- 
 417                3,423.50            CHIX     15:44:55 
                   ------------------  -------  -------------------- 
 177                3,423.50            LSE      15:44:55 
                   ------------------  -------  -------------------- 
 335                3,422.00            LSE      15:44:00 
                   ------------------  -------  -------------------- 
 336                3,422.00            LSE      15:44:00 
                   ------------------  -------  -------------------- 
 489                3,422.50            BATE     15:43:38 
                   ------------------  -------  -------------------- 
 375                3,422.50            LSE      15:43:35 
                   ------------------  -------  -------------------- 
 338                3,422.50            LSE      15:43:35 
                   ------------------  -------  -------------------- 
 216                3,423.00            LSE      15:42:15 
                   ------------------  -------  -------------------- 
 146                3,423.00            LSE      15:42:15 
                   ------------------  -------  -------------------- 
 333                3,423.00            LSE      15:42:15 
                   ------------------  -------  -------------------- 
 434                3,423.50            CHIX     15:42:12 
                   ------------------  -------  -------------------- 
 364                3,422.50            LSE      15:40:51 
                   ------------------  -------  -------------------- 
 173                3,423.50            LSE      15:40:17 
                   ------------------  -------  -------------------- 
 187                3,423.50            LSE      15:40:17 
                   ------------------  -------  -------------------- 
 175                3,423.50            LSE      15:40:17 
                   ------------------  -------  -------------------- 
 28                 3,423.50            LSE      15:40:17 
                   ------------------  -------  -------------------- 
 140                3,423.50            LSE      15:40:17 
                   ------------------  -------  -------------------- 
 320                3,423.50            LSE      15:40:17 
                   ------------------  -------  -------------------- 
 349                3,423.50            LSE      15:40:17 
                   ------------------  -------  -------------------- 
 238                3,424.00            LSE      15:39:19 
                   ------------------  -------  -------------------- 
 72                 3,424.00            LSE      15:39:19 
                   ------------------  -------  -------------------- 
 377                3,424.00            LSE      15:39:19 
                   ------------------  -------  -------------------- 
 100                3,422.00            LSE      15:38:53 
                   ------------------  -------  -------------------- 
 371                3,422.50            LSE      15:38:30 
                   ------------------  -------  -------------------- 
 400                3,422.50            CHIX     15:38:30 
                   ------------------  -------  -------------------- 
 59                 3,421.50            BATE     15:37:56 
                   ------------------  -------  -------------------- 
 341                3,421.50            BATE     15:37:56 
                   ------------------  -------  -------------------- 
 333                3,420.00            LSE      15:37:06 
                   ------------------  -------  -------------------- 
 317                3,420.50            LSE      15:36:06 
                   ------------------  -------  -------------------- 
 354                3,421.00            LSE      15:36:05 
                   ------------------  -------  -------------------- 
 380                3,421.00            LSE      15:36:05 
                   ------------------  -------  -------------------- 
 376                3,420.50            LSE      15:34:38 
                   ------------------  -------  -------------------- 
 9                  3,420.50            LSE      15:34:38 
                   ------------------  -------  -------------------- 
 467                3,420.50            CHIX     15:34:38 
                   ------------------  -------  -------------------- 
 314                3,421.00            LSE      15:34:22 
                   ------------------  -------  -------------------- 
 310                3,421.50            LSE      15:33:44 
                   ------------------  -------  -------------------- 
 376                3,421.50            LSE      15:33:44 
                   ------------------  -------  -------------------- 
 130                3,422.50            LSE      15:33:34 
                   ------------------  -------  -------------------- 
 337                3,422.50            LSE      15:33:34 
                   ------------------  -------  -------------------- 
 379                3,421.00            LSE      15:32:42 
                   ------------------  -------  -------------------- 
 330                3,421.00            LSE      15:31:55 
                   ------------------  -------  -------------------- 
 421                3,420.50            BATE     15:31:11 
                   ------------------  -------  -------------------- 
 311                3,420.50            LSE      15:31:11 
                   ------------------  -------  -------------------- 
 143                3,420.50            LSE      15:31:11 
                   ------------------  -------  -------------------- 
 220                3,420.50            LSE      15:31:11 
                   ------------------  -------  -------------------- 
 456                3,421.00            CHIX     15:31:05 
                   ------------------  -------  -------------------- 
 310                3,421.00            LSE      15:31:05 
                   ------------------  -------  -------------------- 
 324                3,421.00            LSE      15:30:41 
                   ------------------  -------  -------------------- 
 345                3,417.00            LSE      15:29:58 
                   ------------------  -------  -------------------- 
 378                3,418.00            LSE      15:29:33 
                   ------------------  -------  -------------------- 
 356                3,420.00            LSE      15:29:10 
                   ------------------  -------  -------------------- 
 315                3,421.50            LSE      15:28:47 
                   ------------------  -------  -------------------- 
 338                3,422.50            LSE      15:27:41 
                   ------------------  -------  -------------------- 
 305                3,423.00            LSE      15:27:33 
                   ------------------  -------  -------------------- 
 38                 3,423.00            LSE      15:27:33 
                   ------------------  -------  -------------------- 
 461                3,423.00            CHIX     15:27:33 
                   ------------------  -------  -------------------- 
 369                3,423.00            LSE      15:26:56 
                   ------------------  -------  -------------------- 
 310                3,423.50            LSE      15:26:30 
                   ------------------  -------  -------------------- 
 311                3,422.50            LSE      15:24:27 
                   ------------------  -------  -------------------- 
 334                3,423.50            LSE      15:24:26 
                   ------------------  -------  -------------------- 
 402                3,423.50            CHIX     15:24:26 
                   ------------------  -------  -------------------- 
 378                3,423.50            LSE      15:24:26 
                   ------------------  -------  -------------------- 
 465                3,427.50            BATE     15:23:21 
                   ------------------  -------  -------------------- 
 310                3,428.00            LSE      15:23:07 
                   ------------------  -------  -------------------- 
 381                3,431.00            LSE      15:22:33 
                   ------------------  -------  -------------------- 
 128                3,432.00            CHIX     15:22:28 
                   ------------------  -------  -------------------- 
 377                3,432.00            LSE      15:22:25 
                   ------------------  -------  -------------------- 
 59                 3,432.00            CHIX     15:22:24 
                   ------------------  -------  -------------------- 
 234                3,432.00            CHIX     15:21:57 
                   ------------------  -------  -------------------- 
 351                3,432.00            LSE      15:21:44 
                   ------------------  -------  -------------------- 
 120                3,432.00            LSE      15:21:02 
                   ------------------  -------  -------------------- 
 203                3,432.00            LSE      15:21:02 
                   ------------------  -------  -------------------- 
 79                 3,431.50            CHIX     15:20:38 
                   ------------------  -------  -------------------- 
 40                 3,431.00            LSE      15:20:13 
                   ------------------  -------  -------------------- 
 364                3,431.50            LSE      15:19:56 
                   ------------------  -------  -------------------- 
 59                 3,431.50            CHIX     15:19:56 
                   ------------------  -------  -------------------- 
 120                3,432.00            LSE      15:19:41 
                   ------------------  -------  -------------------- 
 260                3,432.00            LSE      15:19:41 
                   ------------------  -------  -------------------- 
 229                3,432.00            LSE      15:19:41 
                   ------------------  -------  -------------------- 
 271                3,432.00            LSE      15:19:41 
                   ------------------  -------  -------------------- 
 80                 3,432.00            LSE      15:19:09 
                   ------------------  -------  -------------------- 
 8                  3,432.00            LSE      15:19:08 
                   ------------------  -------  -------------------- 
 6                  3,432.00            LSE      15:19:08 
                   ------------------  -------  -------------------- 
 3                  3,432.00            LSE      15:19:07 
                   ------------------  -------  -------------------- 
 324                3,431.00            LSE      15:18:04 
                   ------------------  -------  -------------------- 
 9                  3,431.00            LSE      15:18:04 
                   ------------------  -------  -------------------- 
 272                3,431.50            CHIX     15:18:04 
                   ------------------  -------  -------------------- 
 317                3,431.50            BATE     15:18:04 
                   ------------------  -------  -------------------- 
 149                3,431.50            BATE     15:18:04 
                   ------------------  -------  -------------------- 
 132                3,431.50            CHIX     15:17:42 
                   ------------------  -------  -------------------- 
 373                3,431.50            LSE      15:17:42 
                   ------------------  -------  -------------------- 
 624                3,431.50            LSE      15:17:07 
                   ------------------  -------  -------------------- 
 278                3,428.00            LSE      15:14:52 
                   ------------------  -------  -------------------- 
 35                 3,428.00            LSE      15:14:52 
                   ------------------  -------  -------------------- 
 385                3,429.50            LSE      15:14:13 
                   ------------------  -------  -------------------- 
 15                 3,429.50            LSE      15:14:13 
                   ------------------  -------  -------------------- 
 297                3,429.50            LSE      15:14:13 
                   ------------------  -------  -------------------- 
 347                3,429.50            LSE      15:14:13 
                   ------------------  -------  -------------------- 
 395                3,430.00            CHIX     15:13:48 
                   ------------------  -------  -------------------- 
 66                 3,430.00            CHIX     15:13:38 
                   ------------------  -------  -------------------- 
 177                3,430.50            LSE      15:13:20 
                   ------------------  -------  -------------------- 
 167                3,430.50            LSE      15:13:20 
                   ------------------  -------  -------------------- 
 434                3,431.00            LSE      15:13:05 
                   ------------------  -------  -------------------- 
 182                3,431.00            LSE      15:11:56 
                   ------------------  -------  -------------------- 
 37                 3,431.00            LSE      15:11:56 
                   ------------------  -------  -------------------- 
 96                 3,431.00            LSE      15:11:56 
                   ------------------  -------  -------------------- 
 375                3,431.00            LSE      15:11:56 
                   ------------------  -------  -------------------- 
 415                3,431.00            BATE     15:11:56 
                   ------------------  -------  -------------------- 
 113                3,431.00            CHIX     15:11:19 
                   ------------------  -------  -------------------- 
 300                3,431.00            CHIX     15:11:19 
                   ------------------  -------  -------------------- 
 332                3,431.00            LSE      15:11:18 
                   ------------------  -------  -------------------- 
 17                 3,431.00            LSE      15:11:18 
                   ------------------  -------  -------------------- 
 165                3,430.50            LSE      15:09:57 
                   ------------------  -------  -------------------- 
 128                3,430.50            LSE      15:09:57 
                   ------------------  -------  -------------------- 
 68                 3,430.50            LSE      15:09:57 
                   ------------------  -------  -------------------- 
 343                3,431.00            LSE      15:09:31 
                   ------------------  -------  -------------------- 
 381                3,431.00            LSE      15:09:31 
                   ------------------  -------  -------------------- 
 229                3,432.50            LSE      15:08:36 
                   ------------------  -------  -------------------- 
 100                3,432.50            LSE      15:08:36 
                   ------------------  -------  -------------------- 
 362                3,435.00            LSE      15:08:16 
                   ------------------  -------  -------------------- 
 331                3,434.50            LSE      15:07:47 
                   ------------------  -------  -------------------- 
 324                3,435.00            LSE      15:07:33 
                   ------------------  -------  -------------------- 
 366                3,435.50            LSE      15:06:52 
                   ------------------  -------  -------------------- 
 390                3,436.00            CHIX     15:06:48 
                   ------------------  -------  -------------------- 
 96                 3,436.00            CHIX     15:06:43 
                   ------------------  -------  -------------------- 
 63                 3,436.00            LSE      15:05:29 
                   ------------------  -------  -------------------- 
 311                3,436.00            LSE      15:05:29 
                   ------------------  -------  -------------------- 
 93                 3,438.50            LSE      15:04:45 
                   ------------------  -------  -------------------- 
 272                3,438.50            LSE      15:04:43 
                   ------------------  -------  -------------------- 
 213                3,439.50            LSE      15:04:38 
                   ------------------  -------  -------------------- 
 133                3,439.50            LSE      15:04:36 
                   ------------------  -------  -------------------- 
 197                3,440.00            LSE      15:04:31 
                   ------------------  -------  -------------------- 
 124                3,440.00            LSE      15:04:31 
                   ------------------  -------  -------------------- 
 315                3,441.00            LSE      15:03:59 
                   ------------------  -------  -------------------- 
 152                3,441.50            BATE     15:03:47 
                   ------------------  -------  -------------------- 
 128                3,441.50            BATE     15:03:47 
                   ------------------  -------  -------------------- 
 21                 3,441.50            BATE     15:03:47 
                   ------------------  -------  -------------------- 
 63                 3,441.50            BATE     15:03:47 
                   ------------------  -------  -------------------- 
 13                 3,441.50            BATE     15:03:47 
                   ------------------  -------  -------------------- 
 38                 3,441.50            BATE     15:03:47 
                   ------------------  -------  -------------------- 
 21                 3,441.50            BATE     15:03:47 
                   ------------------  -------  -------------------- 
 375                3,441.50            LSE      15:03:47 
                   ------------------  -------  -------------------- 
 413                3,441.50            CHIX     15:03:47 
                   ------------------  -------  -------------------- 
 322                3,441.00            LSE      15:02:58 
                   ------------------  -------  -------------------- 
 337                3,442.50            LSE      15:02:26 
                   ------------------  -------  -------------------- 
 26                 3,443.00            LSE      15:01:54 
                   ------------------  -------  -------------------- 
 317                3,443.00            LSE      15:01:54 
                   ------------------  -------  -------------------- 
 314                3,443.50            LSE      15:01:45 
                   ------------------  -------  -------------------- 
 365                3,443.50            LSE      15:01:45 
                   ------------------  -------  -------------------- 
 109                3,443.50            CHIX     15:01:45 
                   ------------------  -------  -------------------- 
 344                3,443.50            CHIX     15:01:45 
                   ------------------  -------  -------------------- 
 9                  3,440.50            LSE      15:00:59 
                   ------------------  -------  -------------------- 
 328                3,441.50            LSE      15:00:04 
                   ------------------  -------  -------------------- 
 24                 3,441.50            LSE      15:00:04 
                   ------------------  -------  -------------------- 
 344                3,441.50            LSE      15:00:04 
                   ------------------  -------  -------------------- 
 28                 3,441.50            LSE      15:00:04 
                   ------------------  -------  -------------------- 
 356                3,443.00            BATE     14:59:24 
                   ------------------  -------  -------------------- 
 50                 3,443.00            BATE     14:59:24 
                   ------------------  -------  -------------------- 
 375                3,443.00            LSE      14:59:24 
                   ------------------  -------  -------------------- 
 402                3,443.00            CHIX     14:59:24 
                   ------------------  -------  -------------------- 
 355                3,444.00            LSE      14:59:14 
                   ------------------  -------  -------------------- 
 372                3,443.50            LSE      14:57:41 
                   ------------------  -------  -------------------- 
 378                3,447.50            LSE      14:57:02 
                   ------------------  -------  -------------------- 
 356                3,448.00            LSE      14:57:00 
                   ------------------  -------  -------------------- 
 352                3,448.00            LSE      14:57:00 
                   ------------------  -------  -------------------- 
 340                3,447.50            CHIX     14:56:37 
                   ------------------  -------  -------------------- 
 100                3,447.50            CHIX     14:56:37 
                   ------------------  -------  -------------------- 
 341                3,447.50            LSE      14:56:37 
                   ------------------  -------  -------------------- 
 338                3,446.00            LSE      14:55:58 
                   ------------------  -------  -------------------- 
 316                3,446.50            LSE      14:55:34 
                   ------------------  -------  -------------------- 
 80                 3,446.50            BATE     14:55:34 
                   ------------------  -------  -------------------- 
 348                3,446.50            BATE     14:55:34 
                   ------------------  -------  -------------------- 
 314                3,447.00            LSE      14:55:33 
                   ------------------  -------  -------------------- 
 321                3,441.00            LSE      14:53:50 
                   ------------------  -------  -------------------- 
 266                3,441.50            LSE      14:53:23 
                   ------------------  -------  -------------------- 
 458                3,441.50            CHIX     14:53:23 
                   ------------------  -------  -------------------- 
 112                3,441.50            LSE      14:53:23 
                   ------------------  -------  -------------------- 
 364                3,441.50            LSE      14:52:58 
                   ------------------  -------  -------------------- 
 182                3,443.00            LSE      14:52:05 
                   ------------------  -------  -------------------- 
 167                3,443.00            LSE      14:52:05 
                   ------------------  -------  -------------------- 
 54                 3,443.00            LSE      14:52:05 
                   ------------------  -------  -------------------- 
 273                3,443.00            LSE      14:52:05 
                   ------------------  -------  -------------------- 
 381                3,443.50            LSE      14:52:00 
                   ------------------  -------  -------------------- 
 410                3,443.50            CHIX     14:52:00 
                   ------------------  -------  -------------------- 
 340                3,441.00            LSE      14:51:02 
                   ------------------  -------  -------------------- 
 37                 3,441.00            LSE      14:51:01 
                   ------------------  -------  -------------------- 
 331                3,440.50            LSE      14:50:01 
                   ------------------  -------  -------------------- 
 343                3,440.50            LSE      14:50:01 
                   ------------------  -------  -------------------- 
 386                3,440.50            LSE      14:49:04 
                   ------------------  -------  -------------------- 
 347                3,440.50            LSE      14:49:04 
                   ------------------  -------  -------------------- 
 325                3,440.50            LSE      14:49:04 
                   ------------------  -------  -------------------- 
 439                3,440.50            CHIX     14:49:04 
                   ------------------  -------  -------------------- 
 323                3,440.50            LSE      14:49:04 
                   ------------------  -------  -------------------- 
 342                3,441.00            LSE      14:48:26 
                   ------------------  -------  -------------------- 
 146                3,441.00            BATE     14:47:53 
                   ------------------  -------  -------------------- 
 226                3,441.00            BATE     14:47:53 
                   ------------------  -------  -------------------- 
 34                 3,441.00            BATE     14:47:53 
                   ------------------  -------  -------------------- 
 21                 3,441.00            BATE     14:47:53 
                   ------------------  -------  -------------------- 
 40                 3,441.00            BATE     14:47:48 
                   ------------------  -------  -------------------- 
 25                 3,440.50            LSE      14:47:48 
                   ------------------  -------  -------------------- 
 100                3,440.50            LSE      14:47:48 
                   ------------------  -------  -------------------- 
 100                3,440.50            LSE      14:47:48 
                   ------------------  -------  -------------------- 
 100                3,440.50            LSE      14:47:48 
                   ------------------  -------  -------------------- 
 8                  3,440.50            LSE      14:47:48 
                   ------------------  -------  -------------------- 
 383                3,442.00            LSE      14:47:31 
                   ------------------  -------  -------------------- 
 59                 3,442.00            LSE      14:47:31 
                   ------------------  -------  -------------------- 
 358                3,442.00            LSE      14:47:31 
                   ------------------  -------  -------------------- 
 360                3,442.00            LSE      14:47:31 
                   ------------------  -------  -------------------- 
 434                3,437.50            CHIX     14:46:17 
                   ------------------  -------  -------------------- 
 358                3,437.00            LSE      14:45:30 
                   ------------------  -------  -------------------- 
 316                3,437.00            LSE      14:45:30 
                   ------------------  -------  -------------------- 
 323                3,438.50            LSE      14:45:00 
                   ------------------  -------  -------------------- 
 354                3,440.00            LSE      14:44:42 
                   ------------------  -------  -------------------- 
 139                3,440.00            LSE      14:44:00 
                   ------------------  -------  -------------------- 
 96                 3,440.00            LSE      14:44:00 
                   ------------------  -------  -------------------- 
 96                 3,440.00            LSE      14:44:00 
                   ------------------  -------  -------------------- 
 339                3,440.00            LSE      14:44:00 
                   ------------------  -------  -------------------- 
 419                3,440.00            BATE     14:44:00 
                   ------------------  -------  -------------------- 
 351                3,440.50            LSE      14:43:59 
                   ------------------  -------  -------------------- 
 284                3,441.00            LSE      14:43:46 
                   ------------------  -------  -------------------- 
 26                 3,441.00            LSE      14:43:46 
                   ------------------  -------  -------------------- 
 493                3,441.00            CHIX     14:43:46 
                   ------------------  -------  -------------------- 
 320                3,439.50            LSE      14:43:22 
                   ------------------  -------  -------------------- 
 319                3,436.00            LSE      14:42:18 
                   ------------------  -------  -------------------- 
 323                3,436.50            LSE      14:42:03 
                   ------------------  -------  -------------------- 
 367                3,436.50            LSE      14:42:03 
                   ------------------  -------  -------------------- 
 375                3,437.00            LSE      14:41:55 
                   ------------------  -------  -------------------- 
 175                3,437.00            LSE      14:41:55 
                   ------------------  -------  -------------------- 
 450                3,437.00            CHIX     14:41:55 
                   ------------------  -------  -------------------- 
 162                3,437.00            LSE      14:41:55 
                   ------------------  -------  -------------------- 
 323                3,437.00            LSE      14:41:55 
                   ------------------  -------  -------------------- 
 37                 3,438.00            LSE      14:41:54 
                   ------------------  -------  -------------------- 
 170                3,436.50            LSE      14:40:10 
                   ------------------  -------  -------------------- 
 202                3,436.50            LSE      14:40:10 
                   ------------------  -------  -------------------- 
 370                3,437.00            LSE      14:40:03 
                   ------------------  -------  -------------------- 
 19                 3,437.00            LSE      14:40:03 
                   ------------------  -------  -------------------- 
 342                3,437.00            LSE      14:40:02 
                   ------------------  -------  -------------------- 
 374                3,434.50            LSE      14:38:59 
                   ------------------  -------  -------------------- 
 474                3,435.00            CHIX     14:38:59 
                   ------------------  -------  -------------------- 
 482                3,435.00            BATE     14:38:59 
                   ------------------  -------  -------------------- 
 333                3,435.00            LSE      14:38:40 
                   ------------------  -------  -------------------- 
 361                3,433.50            LSE      14:37:55 
                   ------------------  -------  -------------------- 
 312                3,434.00            LSE      14:37:54 
                   ------------------  -------  -------------------- 
 70                 3,435.00            BATE     14:37:31 
                   ------------------  -------  -------------------- 
 317                3,435.50            LSE      14:37:31 
                   ------------------  -------  -------------------- 
 371                3,436.00            LSE      14:37:29 
                   ------------------  -------  -------------------- 
 410                3,436.50            CHIX     14:37:28 
                   ------------------  -------  -------------------- 
 327                3,436.50            LSE      14:37:28 
                   ------------------  -------  -------------------- 
 337                3,436.00            LSE      14:36:30 
                   ------------------  -------  -------------------- 
 386                3,436.50            LSE      14:36:26 
                   ------------------  -------  -------------------- 
 332                3,437.00            LSE      14:36:12 
                   ------------------  -------  -------------------- 
 19                 3,437.00            LSE      14:36:12 
                   ------------------  -------  -------------------- 
 326                3,435.50            LSE      14:35:21 
                   ------------------  -------  -------------------- 
 271                3,436.50            CHIX     14:35:21 
                   ------------------  -------  -------------------- 
 186                3,436.50            CHIX     14:35:21 
                   ------------------  -------  -------------------- 
 12                 3,435.00            CHIX     14:35:01 
                   ------------------  -------  -------------------- 
 235                3,435.50            LSE      14:35:01 
                   ------------------  -------  -------------------- 
 364                3,435.00            BATE     14:35:01 
                   ------------------  -------  -------------------- 
 66                 3,435.50            LSE      14:35:00 
                   ------------------  -------  -------------------- 
 34                 3,435.50            LSE      14:35:00 
                   ------------------  -------  -------------------- 
 341                3,436.00            LSE      14:34:18 
                   ------------------  -------  -------------------- 
 356                3,436.50            LSE      14:34:16 
                   ------------------  -------  -------------------- 
 344                3,437.00            LSE      14:34:14 
                   ------------------  -------  -------------------- 
 384                3,437.50            LSE      14:33:47 
                   ------------------  -------  -------------------- 
 142                3,438.50            LSE      14:33:43 
                   ------------------  -------  -------------------- 
 199                3,438.50            LSE      14:33:43 
                   ------------------  -------  -------------------- 
 202                3,438.50            CHIX     14:33:43 
                   ------------------  -------  -------------------- 
 100                3,438.50            CHIX     14:33:36 
                   ------------------  -------  -------------------- 
 126                3,438.50            CHIX     14:33:33 
                   ------------------  -------  -------------------- 
 337                3,439.00            LSE      14:33:33 
                   ------------------  -------  -------------------- 
 13                 3,439.00            LSE      14:33:33 
                   ------------------  -------  -------------------- 
 415                3,439.00            LSE      14:33:33 
                   ------------------  -------  -------------------- 
 125                3,439.50            LSE      14:33:23 
                   ------------------  -------  -------------------- 
 187                3,439.50            LSE      14:33:23 
                   ------------------  -------  -------------------- 
 100                3,439.50            LSE      14:33:23 
                   ------------------  -------  -------------------- 
 221                3,439.50            LSE      14:33:14 
                   ------------------  -------  -------------------- 
 374                3,439.50            LSE      14:32:42 
                   ------------------  -------  -------------------- 
 351                3,439.50            LSE      14:32:42 
                   ------------------  -------  -------------------- 
 469                3,439.50            BATE     14:32:42 
                   ------------------  -------  -------------------- 
 352                3,440.00            LSE      14:32:27 
                   ------------------  -------  -------------------- 
 396                3,440.00            CHIX     14:32:27 
                   ------------------  -------  -------------------- 
 334                3,436.50            LSE      14:31:38 
                   ------------------  -------  -------------------- 
 74                 3,440.50            LSE      14:31:00 
                   ------------------  -------  -------------------- 
 269                3,440.50            LSE      14:31:00 
                   ------------------  -------  -------------------- 
 319                3,441.50            LSE      14:30:58 
                   ------------------  -------  -------------------- 
 454                3,441.50            CHIX     14:30:58 
                   ------------------  -------  -------------------- 
 354                3,441.50            LSE      14:30:36 
                   ------------------  -------  -------------------- 
 341                3,442.00            LSE      14:30:32 
                   ------------------  -------  -------------------- 
 152                3,442.00            LSE      14:30:32 
                   ------------------  -------  -------------------- 
 231                3,442.00            LSE      14:30:32 
                   ------------------  -------  -------------------- 
 267                3,442.50            CHIX     14:30:21 
                   ------------------  -------  -------------------- 
 329                3,442.50            LSE      14:30:21 
                   ------------------  -------  -------------------- 
 223                3,442.50            CHIX     14:30:21 
                   ------------------  -------  -------------------- 
 361                3,441.00            LSE      14:29:59 
                   ------------------  -------  -------------------- 
 377                3,441.50            LSE      14:29:55 
                   ------------------  -------  -------------------- 
 485                3,442.00            BATE     14:29:55 
                   ------------------  -------  -------------------- 
 369                3,442.00            LSE      14:29:11 
                   ------------------  -------  -------------------- 
 310                3,442.00            LSE      14:29:11 
                   ------------------  -------  -------------------- 
 475                3,442.00            CHIX     14:29:11 
                   ------------------  -------  -------------------- 
 10                 3,442.00            LSE      14:29:06 
                   ------------------  -------  -------------------- 
 66                 3,442.00            LSE      14:29:06 
                   ------------------  -------  -------------------- 
 300                3,442.00            LSE      14:29:06 
                   ------------------  -------  -------------------- 
 357                3,438.50            LSE      14:26:00 
                   ------------------  -------  -------------------- 
 383                3,438.00            LSE      14:23:32 
                   ------------------  -------  -------------------- 
 315                3,438.00            LSE      14:23:32 
                   ------------------  -------  -------------------- 
 434                3,438.50            BATE     14:23:31 
                   ------------------  -------  -------------------- 
 305                3,438.50            CHIX     14:23:31 
                   ------------------  -------  -------------------- 
 141                3,438.50            CHIX     14:23:31 
                   ------------------  -------  -------------------- 
 1                  3,438.50            CHIX     14:23:20 
                   ------------------  -------  -------------------- 
 348                3,436.50            LSE      14:21:40 
                   ------------------  -------  -------------------- 
 333                3,436.50            LSE      14:20:47 
                   ------------------  -------  -------------------- 
 374                3,436.50            LSE      14:19:02 
                   ------------------  -------  -------------------- 
 186                3,438.00            LSE      14:18:00 
                   ------------------  -------  -------------------- 
 166                3,438.00            LSE      14:18:00 
                   ------------------  -------  -------------------- 
 341                3,438.00            CHIX     14:17:42 
                   ------------------  -------  -------------------- 
 80                 3,438.00            CHIX     14:17:42 
                   ------------------  -------  -------------------- 
 372                3,438.00            LSE      14:17:27 
                   ------------------  -------  -------------------- 
 372                3,435.50            LSE      14:13:59 
                   ------------------  -------  -------------------- 
 112                3,436.00            LSE      14:13:58 
                   ------------------  -------  -------------------- 
 211                3,436.00            LSE      14:13:57 
                   ------------------  -------  -------------------- 
 334                3,435.00            LSE      14:10:54 
                   ------------------  -------  -------------------- 
 327                3,435.00            LSE      14:10:54 
                   ------------------  -------  -------------------- 
 314                3,435.00            LSE      14:08:49 
                   ------------------  -------  -------------------- 
 313                3,435.50            LSE      14:08:04 
                   ------------------  -------  -------------------- 
 416                3,436.00            CHIX     14:07:51 
                   ------------------  -------  -------------------- 
 375                3,434.50            LSE      14:05:45 
                   ------------------  -------  -------------------- 
 452                3,436.00            BATE     14:04:43 
                   ------------------  -------  -------------------- 
 33                 3,436.00            BATE     14:04:43 
                   ------------------  -------  -------------------- 
 350                3,435.00            LSE      14:03:40 
                   ------------------  -------  -------------------- 
 385                3,436.50            LSE      14:01:34 
                   ------------------  -------  -------------------- 
 25                 3,438.00            CHIX     14:00:11 
                   ------------------  -------  -------------------- 
 402                3,438.00            CHIX     14:00:09 
                   ------------------  -------  -------------------- 
 370                3,438.00            LSE      13:59:48 
                   ------------------  -------  -------------------- 
 316                3,439.00            LSE      13:59:11 
                   ------------------  -------  -------------------- 
 363                3,439.50            LSE      13:58:28 
                   ------------------  -------  -------------------- 
 385                3,439.00            LSE      13:55:29 
                   ------------------  -------  -------------------- 
 455                3,439.50            CHIX     13:54:30 
                   ------------------  -------  -------------------- 
 382                3,439.50            LSE      13:54:30 
                   ------------------  -------  -------------------- 
 164                3,438.50            BATE     13:52:23 
                   ------------------  -------  -------------------- 
 36                 3,438.50            BATE     13:52:23 
                   ------------------  -------  -------------------- 
 83                 3,438.50            BATE     13:52:23 
                   ------------------  -------  -------------------- 
 32                 3,438.50            BATE     13:52:23 
                   ------------------  -------  -------------------- 
 18                 3,438.50            BATE     13:52:23 
                   ------------------  -------  -------------------- 
 21                 3,438.50            BATE     13:52:23 
                   ------------------  -------  -------------------- 
 15                 3,438.50            BATE     13:52:23 
                   ------------------  -------  -------------------- 
 28                 3,438.50            BATE     13:52:23 
                   ------------------  -------  -------------------- 
 317                3,438.50            LSE      13:52:23 
                   ------------------  -------  -------------------- 
 15                 3,439.00            CHIX     13:52:20 
                   ------------------  -------  -------------------- 
 360                3,439.00            LSE      13:49:12 
                   ------------------  -------  -------------------- 
 337                3,440.50            LSE      13:47:13 
                   ------------------  -------  -------------------- 
 365                3,439.50            CHIX     13:45:37 
                   ------------------  -------  -------------------- 
 109                3,439.50            CHIX     13:45:33 
                   ------------------  -------  -------------------- 
 312                3,439.50            LSE      13:45:29 
                   ------------------  -------  -------------------- 
 336                3,439.00            LSE      13:43:57 
                   ------------------  -------  -------------------- 
 310                3,439.00            LSE      13:41:26 
                   ------------------  -------  -------------------- 
 386                3,439.50            CHIX     13:41:21 
                   ------------------  -------  -------------------- 
 22                 3,439.50            CHIX     13:41:21 
                   ------------------  -------  -------------------- 
 376                3,439.00            LSE      13:40:25 
                   ------------------  -------  -------------------- 
 382                3,434.00            LSE      13:35:30 
                   ------------------  -------  -------------------- 
 319                3,434.00            LSE      13:34:17 
                   ------------------  -------  -------------------- 
 352                3,436.00            LSE      13:34:10 
                   ------------------  -------  -------------------- 
 200                3,436.00            BATE     13:34:10 
                   ------------------  -------  -------------------- 
 355                3,436.00            LSE      13:34:10 
                   ------------------  -------  -------------------- 
 247                3,436.00            BATE     13:34:10 
                   ------------------  -------  -------------------- 
 332                3,435.00            LSE      13:31:21 
                   ------------------  -------  -------------------- 
 374                3,435.00            LSE      13:29:58 
                   ------------------  -------  -------------------- 
 447                3,435.50            CHIX     13:29:58 
                   ------------------  -------  -------------------- 
 325                3,436.00            LSE      13:29:48 
                   ------------------  -------  -------------------- 
 19                 3,435.00            LSE      13:26:34 
                   ------------------  -------  -------------------- 
 293                3,435.00            LSE      13:26:34 
                   ------------------  -------  -------------------- 
 343                3,433.50            LSE      13:24:48 
                   ------------------  -------  -------------------- 
 339                3,433.00            LSE      13:21:05 
                   ------------------  -------  -------------------- 
 185                3,434.00            LSE      13:19:57 
                   ------------------  -------  -------------------- 
 159                3,434.00            LSE      13:19:57 
                   ------------------  -------  -------------------- 
 441                3,434.00            BATE     13:19:57 
                   ------------------  -------  -------------------- 
 306                3,434.00            LSE      13:19:57 
                   ------------------  -------  -------------------- 
 486                3,434.00            CHIX     13:19:57 
                   ------------------  -------  -------------------- 
 334                3,434.00            LSE      13:19:10 
                   ------------------  -------  -------------------- 
 11                 3,434.00            LSE      13:19:03 
                   ------------------  -------  -------------------- 
 12                 3,434.00            LSE      13:19:03 
                   ------------------  -------  -------------------- 
 16                 3,434.00            LSE      13:19:03 
                   ------------------  -------  -------------------- 
 82                 3,433.00            LSE      13:17:22 
                   ------------------  -------  -------------------- 
 122                3,433.00            LSE      13:17:22 
                   ------------------  -------  -------------------- 
 47                 3,433.00            LSE      13:17:22 
                   ------------------  -------  -------------------- 
 330                3,432.50            LSE      13:17:22 
                   ------------------  -------  -------------------- 
 127                3,433.00            LSE      13:17:22 
                   ------------------  -------  -------------------- 
 183                3,433.00            LSE      13:17:22 
                   ------------------  -------  -------------------- 
 93                 3,431.50            LSE      13:15:38 
                   ------------------  -------  -------------------- 
 223                3,431.50            LSE      13:15:38 
                   ------------------  -------  -------------------- 
 337                3,431.50            LSE      13:15:38 
                   ------------------  -------  -------------------- 
 28                 3,432.00            LSE      13:15:29 
                   ------------------  -------  -------------------- 
 137                3,432.00            LSE      13:15:29 
                   ------------------  -------  -------------------- 
 215                3,432.00            LSE      13:15:29 
                   ------------------  -------  -------------------- 
 196                3,430.00            CHIX     13:13:48 
                   ------------------  -------  -------------------- 
 95                 3,430.00            CHIX     13:13:21 
                   ------------------  -------  -------------------- 
 327                3,430.00            LSE      13:13:21 
                   ------------------  -------  -------------------- 
 372                3,430.00            LSE      13:11:13 
                   ------------------  -------  -------------------- 
 371                3,430.00            LSE      13:11:13 
                   ------------------  -------  -------------------- 
 377                3,430.00            LSE      13:11:13 
                   ------------------  -------  -------------------- 
 392                3,430.50            LSE      13:11:06 
                   ------------------  -------  -------------------- 
 16                 3430.500            LSE      13:11:06 
                   ------------------  -------  -------------------- 
 487                3429.500            LSE      13:10:50 
                   ------------------  -------  -------------------- 
 393                3429.500            LSE      13:10:50 
                   ------------------  -------  -------------------- 
 341                3429.500            LSE      13:10:44 
                   ------------------  -------  -------------------- 
 342                3430.000            LSE      13:10:36 
                   ------------------  -------  -------------------- 
 730                3430.500            LSE      13:10:01 
                   ------------------  -------  -------------------- 
 68                 3429.500            LSE      13:08:25 
                   ------------------  -------  -------------------- 
 310                3429.500            LSE      13:08:25 
                   ------------------  -------  -------------------- 
 339                3428.000            LSE      13:04:59 
                   ------------------  -------  -------------------- 
 25                 3428.000            LSE      13:04:59 
                   ------------------  -------  -------------------- 
 322                3429.500            LSE      13:01:43 
                   ------------------  -------  -------------------- 
 332                3430.500            LSE      13:01:31 
                   ------------------  -------  -------------------- 
 395                3430.500            CHIX     13:01:31 
                   ------------------  -------  -------------------- 
 328                3431.000            LSE      12:57:50 
                   ------------------  -------  -------------------- 
 172                3431.500            BATE     12:57:00 
                   ------------------  -------  -------------------- 
 245                3431.500            BATE     12:56:36 
                   ------------------  -------  -------------------- 
 343                3436.000            LSE      12:54:30 
                   ------------------  -------  -------------------- 
 333                3439.000            LSE      12:53:29 
                   ------------------  -------  -------------------- 
 355                3439.000            LSE      12:53:29 
                   ------------------  -------  -------------------- 
 73                 3440.000            LSE      12:51:06 
                   ------------------  -------  -------------------- 
 140                3440.000            LSE      12:51:06 
                   ------------------  -------  -------------------- 
 150                3439.500            LSE      12:51:06 
                   ------------------  -------  -------------------- 
 461                3440.000            CHIX     12:51:06 
                   ------------------  -------  -------------------- 
 356                3440.000            LSE      12:49:30 
                   ------------------  -------  -------------------- 
 201                3441.500            LSE      12:47:22 
                   ------------------  -------  -------------------- 
 115                3441.500            LSE      12:47:22 
                   ------------------  -------  -------------------- 
 383                3441.000            LSE      12:45:31 
                   ------------------  -------  -------------------- 
 343                3446.000            LSE      12:43:25 
                   ------------------  -------  -------------------- 
 330                3446.000            LSE      12:43:25 
                   ------------------  -------  -------------------- 
 141                3446.500            CHIX     12:43:25 
                   ------------------  -------  -------------------- 
 262                3446.500            CHIX     12:43:25 
                   ------------------  -------  -------------------- 
 374                3445.500            LSE      12:40:29 
                   ------------------  -------  -------------------- 
 315                3442.500            LSE      12:38:14 
                   ------------------  -------  -------------------- 
 336                3444.000            LSE      12:36:44 
                   ------------------  -------  -------------------- 
 436                3444.000            BATE     12:36:44 
                   ------------------  -------  -------------------- 
 384                3442.000            LSE      12:33:01 
                   ------------------  -------  -------------------- 
 157                3441.500            CHIX     12:31:01 
                   ------------------  -------  -------------------- 
 242                3441.500            CHIX     12:31:01 
                   ------------------  -------  -------------------- 
 19                 3442.500            LSE      12:30:20 
                   ------------------  -------  -------------------- 
 320                3442.500            LSE      12:30:20 
                   ------------------  -------  -------------------- 
 321                3442.500            LSE      12:27:35 
                   ------------------  -------  -------------------- 
 340                3444.000            LSE      12:24:43 
                   ------------------  -------  -------------------- 
 331                3445.000            LSE      12:22:22 
                   ------------------  -------  -------------------- 
 333                3445.500            LSE      12:19:49 
                   ------------------  -------  -------------------- 
 301                3446.000            CHIX     12:19:49 
                   ------------------  -------  -------------------- 
 131                3446.000            CHIX     12:19:49 
                   ------------------  -------  -------------------- 
 353                3446.000            LSE      12:19:40 
                   ------------------  -------  -------------------- 
 381                3443.000            LSE      12:17:01 
                   ------------------  -------  -------------------- 
 347                3445.500            LSE      12:15:27 
                   ------------------  -------  -------------------- 
 329                3446.000            LSE      12:11:37 
                   ------------------  -------  -------------------- 
 222                3446.000            BATE     12:11:34 
                   ------------------  -------  -------------------- 
 264                3446.000            BATE     12:10:56 
                   ------------------  -------  -------------------- 
 345                3446.000            LSE      12:10:56 
                   ------------------  -------  -------------------- 
 482                3446.000            CHIX     12:09:23 
                   ------------------  -------  -------------------- 
 310                3445.000            LSE      12:06:34 
                   ------------------  -------  -------------------- 
 2                  3446.000            LSE      12:03:27 
                   ------------------  -------  -------------------- 
 105                3446.000            LSE      12:03:27 
                   ------------------  -------  -------------------- 
 130                3446.000            LSE      12:03:27 
                   ------------------  -------  -------------------- 
 130                3446.000            LSE      12:03:27 
                   ------------------  -------  -------------------- 
 378                3447.000            LSE      12:01:13 
                   ------------------  -------  -------------------- 
 465                3447.000            CHIX     12:01:13 
                   ------------------  -------  -------------------- 
 332                3447.500            LSE      11:58:24 
                   ------------------  -------  -------------------- 
 356                3447.000            LSE      11:56:04 
                   ------------------  -------  -------------------- 
 315                3447.000            LSE      11:56:04 
                   ------------------  -------  -------------------- 
 345                3448.000            LSE      11:52:44 
                   ------------------  -------  -------------------- 
 465                3448.000            BATE     11:52:44 
                   ------------------  -------  -------------------- 
 167                3448.500            LSE      11:51:11 
                   ------------------  -------  -------------------- 
 189                3448.500            LSE      11:51:11 
                   ------------------  -------  -------------------- 
 312                3449.000            LSE      11:50:13 
                   ------------------  -------  -------------------- 
 16                 3449.000            LSE      11:50:13 
                   ------------------  -------  -------------------- 
 369                3449.000            LSE      11:50:13 
                   ------------------  -------  -------------------- 
 438                3449.000            CHIX     11:50:13 
                   ------------------  -------  -------------------- 
 348                3447.000            LSE      11:44:04 
                   ------------------  -------  -------------------- 
 374                3448.000            LSE      11:40:31 
                   ------------------  -------  -------------------- 
 436                3448.500            CHIX     11:40:30 
                   ------------------  -------  -------------------- 
 342                3447.000            LSE      11:37:05 
                   ------------------  -------  -------------------- 
 150                3449.000            BATE     11:35:02 
                   ------------------  -------  -------------------- 
 159                3449.000            BATE     11:35:02 
                   ------------------  -------  -------------------- 
 336                3449.000            LSE      11:35:02 
                   ------------------  -------  -------------------- 
 336                3449.500            LSE      11:35:01 
                   ------------------  -------  -------------------- 
 366                3449.500            LSE      11:33:37 
                   ------------------  -------  -------------------- 
 375                3449.000            LSE      11:32:58 
                   ------------------  -------  -------------------- 
 122                3449.000            BATE     11:32:58 
                   ------------------  -------  -------------------- 
 365                3448.500            CHIX     11:30:03 
                   ------------------  -------  -------------------- 
 44                 3448.500            CHIX     11:30:03 
                   ------------------  -------  -------------------- 
 384                3448.500            LSE      11:27:12 
                   ------------------  -------  -------------------- 
 96                 3450.000            LSE      11:25:58 
                   ------------------  -------  -------------------- 
 92                 3450.000            LSE      11:25:58 
                   ------------------  -------  -------------------- 
 97                 3450.000            LSE      11:25:58 
                   ------------------  -------  -------------------- 
 36                 3450.000            LSE      11:25:58 
                   ------------------  -------  -------------------- 
 368                3453.000            LSE      11:23:35 
                   ------------------  -------  -------------------- 
 329                3453.500            LSE      11:21:23 
                   ------------------  -------  -------------------- 
 314                3455.000            LSE      11:19:26 
                   ------------------  -------  -------------------- 
 472                3455.000            CHIX     11:19:26 
                   ------------------  -------  -------------------- 
 311                3452.500            LSE      11:15:36 
                   ------------------  -------  -------------------- 
 357                3454.000            LSE      11:12:50 
                   ------------------  -------  -------------------- 
 321                3453.000            LSE      11:11:30 
                   ------------------  -------  -------------------- 
 432                3453.500            CHIX     11:10:55 
                   ------------------  -------  -------------------- 
 150                3453.500            LSE      11:10:40 
                   ------------------  -------  -------------------- 
 193                3453.500            LSE      11:10:40 
                   ------------------  -------  -------------------- 
 398                3454.000            BATE     11:10:40 
                   ------------------  -------  -------------------- 
 90                 3454.000            BATE     11:10:40 
                   ------------------  -------  -------------------- 
 370                3451.000            LSE      11:08:50 
                   ------------------  -------  -------------------- 
 205                3452.000            LSE      11:05:36 
                   ------------------  -------  -------------------- 
 156                3452.000            LSE      11:05:36 
                   ------------------  -------  -------------------- 
 320                3449.000            LSE      11:03:00 
                   ------------------  -------  -------------------- 
 228                3450.000            CHIX     11:01:30 
                   ------------------  -------  -------------------- 
 261                3450.000            CHIX     11:01:30 
                   ------------------  -------  -------------------- 
 170                3449.500            LSE      10:59:49 
                   ------------------  -------  -------------------- 
 140                3449.500            LSE      10:59:49 
                   ------------------  -------  -------------------- 
 339                3449.500            LSE      10:59:49 
                   ------------------  -------  -------------------- 
 16                 3448.000            LSE      10:54:35 
                   ------------------  -------  -------------------- 
 360                3448.000            LSE      10:54:35 
                   ------------------  -------  -------------------- 
 271                3447.500            BATE     10:52:40 
                   ------------------  -------  -------------------- 
 104                3447.500            BATE     10:52:40 
                   ------------------  -------  -------------------- 
 48                 3447.500            BATE     10:52:36 
                   ------------------  -------  -------------------- 
 299                3449.000            LSE      10:50:36 
                   ------------------  -------  -------------------- 
 25                 3449.000            LSE      10:50:32 
                   ------------------  -------  -------------------- 
 211                3448.500            LSE      10:49:53 
                   ------------------  -------  -------------------- 
 104                3448.500            LSE      10:49:53 
                   ------------------  -------  -------------------- 
 314                3449.500            LSE      10:49:53 
                   ------------------  -------  -------------------- 
 444                3449.500            CHIX     10:49:53 
                   ------------------  -------  -------------------- 
 323                3446.000            LSE      10:45:32 
                   ------------------  -------  -------------------- 
 309                3447.500            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 95                 3451.000            LSE      10:44:08 
                   ------------------  -------  -------------------- 
 283                3451.000            LSE      10:44:08 
                   ------------------  -------  -------------------- 
 319                3451.500            LSE      10:44:08 
                   ------------------  -------  -------------------- 
 356                3455.500            LSE      10:43:46 
                   ------------------  -------  -------------------- 
 383                3455.500            LSE      10:41:24 
                   ------------------  -------  -------------------- 
 257                3455.000            CHIX     10:39:37 
                   ------------------  -------  -------------------- 
 156                3455.000            CHIX     10:39:37 
                   ------------------  -------  -------------------- 
 317                3455.000            LSE      10:37:42 
                   ------------------  -------  -------------------- 
 370                3455.000            LSE      10:37:42 
                   ------------------  -------  -------------------- 
 377                3455.500            LSE      10:37:41 
                   ------------------  -------  -------------------- 
 310                3455.500            LSE      10:35:45 
                   ------------------  -------  -------------------- 
 68                 3455.500            LSE      10:35:45 
                   ------------------  -------  -------------------- 
 351                3455.000            LSE      10:34:11 
                   ------------------  -------  -------------------- 
 326                3456.000            LSE      10:33:18 
                   ------------------  -------  -------------------- 
 133                3456.500            BATE     10:31:51 
                   ------------------  -------  -------------------- 
 192                3456.500            BATE     10:31:49 
                   ------------------  -------  -------------------- 
 103                3456.500            BATE     10:31:47 
                   ------------------  -------  -------------------- 
 326                3458.500            LSE      10:30:27 
                   ------------------  -------  -------------------- 
 430                3459.000            CHIX     10:30:27 
                   ------------------  -------  -------------------- 
 376                3458.000            LSE      10:29:11 
                   ------------------  -------  -------------------- 
 90                 3458.000            LSE      10:27:25 
                   ------------------  -------  -------------------- 
 257                3458.000            LSE      10:27:25 
                   ------------------  -------  -------------------- 
 312                3459.000            LSE      10:26:27 
                   ------------------  -------  -------------------- 
 288                3457.500            LSE      10:20:36 
                   ------------------  -------  -------------------- 
 87                 3457.500            LSE      10:20:36 
                   ------------------  -------  -------------------- 
 423                3458.000            CHIX     10:20:36 
                   ------------------  -------  -------------------- 
 313                3458.500            LSE      10:20:34 
                   ------------------  -------  -------------------- 
 318                3453.500            LSE      10:17:41 
                   ------------------  -------  -------------------- 
 368                3457.500            LSE      10:14:26 
                   ------------------  -------  -------------------- 
 331                3458.500            CHIX     10:12:45 
                   ------------------  -------  -------------------- 
 384                3459.000            LSE      10:12:33 
                   ------------------  -------  -------------------- 
 117                3459.500            BATE     10:12:33 
                   ------------------  -------  -------------------- 
 341                3459.500            BATE     10:12:33 
                   ------------------  -------  -------------------- 
 159                3458.500            CHIX     10:11:07 
                   ------------------  -------  -------------------- 
 370                3458.000            LSE      10:08:57 
                   ------------------  -------  -------------------- 
 333                3457.000            LSE      10:06:27 
                   ------------------  -------  -------------------- 
 373                3458.500            LSE      10:06:22 
                   ------------------  -------  -------------------- 
 43                 3459.000            LSE      10:06:22 
                   ------------------  -------  -------------------- 
 279                3459.000            LSE      10:06:22 
                   ------------------  -------  -------------------- 
 400                3459.000            CHIX     10:06:22 
                   ------------------  -------  -------------------- 
 6                  3459.000            CHIX     10:06:22 
                   ------------------  -------  -------------------- 
 369                3459.000            LSE      10:01:28 
                   ------------------  -------  -------------------- 
 373                3459.000            LSE      09:59:44 
                   ------------------  -------  -------------------- 
 342                3456.000            LSE      09:58:30 
                   ------------------  -------  -------------------- 
 328                3457.500            LSE      09:55:07 
                   ------------------  -------  -------------------- 
 462                3458.500            BATE     09:54:46 
                   ------------------  -------  -------------------- 
 123                3459.000            LSE      09:54:46 
                   ------------------  -------  -------------------- 
 236                3459.000            LSE      09:54:46 
                   ------------------  -------  -------------------- 
 39                 3459.500            CHIX     09:53:46 
                   ------------------  -------  -------------------- 
 372                3459.500            LSE      09:53:46 
                   ------------------  -------  -------------------- 
 395                3459.500            CHIX     09:53:46 
                   ------------------  -------  -------------------- 
 345                3453.500            LSE      09:51:36 
                   ------------------  -------  -------------------- 
 348                3452.500            LSE      09:50:45 
                   ------------------  -------  -------------------- 
 369                3452.500            LSE      09:50:45 
                   ------------------  -------  -------------------- 
 343                3454.000            LSE      09:50:12 
                   ------------------  -------  -------------------- 
 355                3458.000            LSE      09:47:10 
                   ------------------  -------  -------------------- 
 314                3458.500            LSE      09:46:35 
                   ------------------  -------  -------------------- 
 16                 3458.000            LSE      09:44:58 
                   ------------------  -------  -------------------- 
 95                 3458.000            LSE      09:44:58 
                   ------------------  -------  -------------------- 
 63                 3458.000            LSE      09:44:58 
                   ------------------  -------  -------------------- 
 193                3458.000            LSE      09:44:58 
                   ------------------  -------  -------------------- 
 334                3458.000            LSE      09:44:58 
                   ------------------  -------  -------------------- 
 44                 3458.000            LSE      09:44:58 
                   ------------------  -------  -------------------- 
 52                 3457.500            LSE      09:43:10 
                   ------------------  -------  -------------------- 
 52                 3457.500            LSE      09:43:10 
                   ------------------  -------  -------------------- 
 76                 3457.500            LSE      09:43:10 
                   ------------------  -------  -------------------- 
 150                3457.500            LSE      09:43:10 
                   ------------------  -------  -------------------- 
 353                3457.500            LSE      09:43:10 
                   ------------------  -------  -------------------- 
 146                3454.000            LSE      09:40:45 
                   ------------------  -------  -------------------- 
 76                 3454.000            LSE      09:40:45 
                   ------------------  -------  -------------------- 
 48                 3454.000            LSE      09:40:45 
                   ------------------  -------  -------------------- 
 95                 3454.000            LSE      09:40:45 
                   ------------------  -------  -------------------- 
 364                3454.000            LSE      09:40:45 
                   ------------------  -------  -------------------- 
 333                3454.500            LSE      09:40:23 
                   ------------------  -------  -------------------- 
 28                 3454.500            LSE      09:39:37 
                   ------------------  -------  -------------------- 
 329                3454.500            LSE      09:39:37 
                   ------------------  -------  -------------------- 
 109                3453.500            LSE      09:37:20 
                   ------------------  -------  -------------------- 
 235                3453.500            LSE      09:37:20 
                   ------------------  -------  -------------------- 
 345                3454.500            LSE      09:37:17 
                   ------------------  -------  -------------------- 
 339                3454.500            LSE      09:37:17 
                   ------------------  -------  -------------------- 
 219                3447.500            LSE      09:35:27 
                   ------------------  -------  -------------------- 
 24                 3448.000            LSE      09:35:27 
                   ------------------  -------  -------------------- 
 95                 3448.000            LSE      09:35:27 
                   ------------------  -------  -------------------- 
 37                 3448.000            LSE      09:35:27 
                   ------------------  -------  -------------------- 
 97                 3448.000            LSE      09:35:27 
                   ------------------  -------  -------------------- 
 95                 3448.000            LSE      09:35:27 
                   ------------------  -------  -------------------- 
 155                3448.000            CHIX     09:35:27 
                   ------------------  -------  -------------------- 
 51                 3448.000            CHIX     09:35:27 
                   ------------------  -------  -------------------- 
 53                 3448.000            CHIX     09:35:27 
                   ------------------  -------  -------------------- 
 229                3448.000            CHIX     09:35:27 
                   ------------------  -------  -------------------- 
 439                3447.500            CHIX     09:35:27 
                   ------------------  -------  -------------------- 
 49                 3448.000            BATE     09:35:27 
                   ------------------  -------  -------------------- 
 412                3448.000            BATE     09:35:27 
                   ------------------  -------  -------------------- 
 312                3440.000            LSE      09:31:15 
                   ------------------  -------  -------------------- 
 203                3442.000            LSE      09:30:33 
                   ------------------  -------  -------------------- 
 345                3442.000            LSE      09:30:33 
                   ------------------  -------  -------------------- 
 160                3442.000            LSE      09:30:33 
                   ------------------  -------  -------------------- 
 381                3442.500            LSE      09:30:33 
                   ------------------  -------  -------------------- 
 314                3441.500            LSE      09:25:55 
                   ------------------  -------  -------------------- 
 311                3443.000            LSE      09:25:00 
                   ------------------  -------  -------------------- 
 476                3443.000            CHIX     09:25:00 
                   ------------------  -------  -------------------- 
 321                3445.500            LSE      09:21:20 
                   ------------------  -------  -------------------- 
 20                 3445.500            LSE      09:21:20 
                   ------------------  -------  -------------------- 
 296                3446.000            BATE     09:21:10 
                   ------------------  -------  -------------------- 
 103                3446.000            BATE     09:21:10 
                   ------------------  -------  -------------------- 
 393                3444.000            LSE      09:19:37 
                   ------------------  -------  -------------------- 
 362                3444.500            LSE      09:19:36 
                   ------------------  -------  -------------------- 
 327                3444.500            LSE      09:19:36 
                   ------------------  -------  -------------------- 
 583                3444.500            LSE      09:19:36 
                   ------------------  -------  -------------------- 
 469                3444.500            CHIX     09:19:36 
                   ------------------  -------  -------------------- 
 235                3443.000            LSE      09:18:26 
                   ------------------  -------  -------------------- 
 25                 3441.000            LSE      09:17:30 
                   ------------------  -------  -------------------- 
 10                 3440.500            LSE      09:13:51 
                   ------------------  -------  -------------------- 
 317                3440.500            LSE      09:13:51 
                   ------------------  -------  -------------------- 
 380                3445.500            LSE      09:12:51 
                   ------------------  -------  -------------------- 
 376                3445.500            LSE      09:11:38 
                   ------------------  -------  -------------------- 
 128                3448.000            LSE      09:10:45 
                   ------------------  -------  -------------------- 
 190                3448.000            LSE      09:10:45 
                   ------------------  -------  -------------------- 
 173                3448.000            LSE      09:10:45 
                   ------------------  -------  -------------------- 
 221                3448.000            LSE      09:10:45 
                   ------------------  -------  -------------------- 
 294                3450.500            LSE      09:09:03 
                   ------------------  -------  -------------------- 
 17                 3450.500            LSE      09:09:03 
                   ------------------  -------  -------------------- 
 347                3450.500            LSE      09:09:03 
                   ------------------  -------  -------------------- 
 454                3451.000            CHIX     09:09:03 
                   ------------------  -------  -------------------- 
 79                 3446.500            LSE      09:06:38 
                   ------------------  -------  -------------------- 
 307                3446.500            LSE      09:06:25 
                   ------------------  -------  -------------------- 
 334                3446.000            LSE      09:04:45 
                   ------------------  -------  -------------------- 
 482                3449.500            BATE     09:03:53 
                   ------------------  -------  -------------------- 
 347                3449.500            LSE      09:02:46 
                   ------------------  -------  -------------------- 
 128                3451.000            LSE      09:02:43 
                   ------------------  -------  -------------------- 
 245                3451.000            LSE      09:02:43 
                   ------------------  -------  -------------------- 
 443                3451.500            CHIX     09:02:43 
                   ------------------  -------  -------------------- 
 14                 3451.500            CHIX     09:02:43 
                   ------------------  -------  -------------------- 
 99                 3449.500            CHIX     09:01:49 
                   ------------------  -------  -------------------- 
 82                 3449.500            CHIX     09:01:49 
                   ------------------  -------  -------------------- 
 18                 3449.500            CHIX     09:01:49 
                   ------------------  -------  -------------------- 
 356                3446.500            LSE      09:00:50 
                   ------------------  -------  -------------------- 
 300                3445.000            LSE      08:59:32 
                   ------------------  -------  -------------------- 
 350                3445.500            LSE      08:59:05 
                   ------------------  -------  -------------------- 
 385                3449.000            LSE      08:57:44 
                   ------------------  -------  -------------------- 
 17                 3452.000            LSE      08:55:41 
                   ------------------  -------  -------------------- 
 366                3452.000            LSE      08:55:41 
                   ------------------  -------  -------------------- 
 307                3450.000            LSE      08:52:33 
                   ------------------  -------  -------------------- 
 18                 3450.000            LSE      08:52:33 
                   ------------------  -------  -------------------- 
 458                3452.500            CHIX     08:51:53 
                   ------------------  -------  -------------------- 
 444                3455.500            BATE     08:51:15 
                   ------------------  -------  -------------------- 
 337                3455.500            LSE      08:49:40 
                   ------------------  -------  -------------------- 
 84                 3455.500            LSE      08:49:11 
                   ------------------  -------  -------------------- 
 287                3455.500            LSE      08:48:32 
                   ------------------  -------  -------------------- 
 240                3456.500            LSE      08:48:32 
                   ------------------  -------  -------------------- 
 114                3456.500            LSE      08:48:32 
                   ------------------  -------  -------------------- 
 452                3457.000            LSE      08:48:15 
                   ------------------  -------  -------------------- 
 317                3457.000            LSE      08:48:15 
                   ------------------  -------  -------------------- 
 66                 3457.000            LSE      08:48:15 
                   ------------------  -------  -------------------- 
 150                3453.500            CHIX     08:45:27 
                   ------------------  -------  -------------------- 
 50                 3453.500            CHIX     08:45:27 
                   ------------------  -------  -------------------- 
 229                3453.500            CHIX     08:45:27 
                   ------------------  -------  -------------------- 
 342                3453.500            LSE      08:45:24 
                   ------------------  -------  -------------------- 
 259                3455.500            LSE      08:43:22 
                   ------------------  -------  -------------------- 
 43                 3455.500            LSE      08:43:22 
                   ------------------  -------  -------------------- 
 49                 3455.500            LSE      08:43:22 
                   ------------------  -------  -------------------- 
 349                3455.000            LSE      08:41:51 
                   ------------------  -------  -------------------- 
 11                 3458.000            LSE      08:40:32 
                   ------------------  -------  -------------------- 
 319                3458.000            LSE      08:40:12 
                   ------------------  -------  -------------------- 
 216                3459.000            CHIX     08:40:12 
                   ------------------  -------  -------------------- 
 200                3459.000            CHIX     08:40:12 
                   ------------------  -------  -------------------- 
 141                3459.000            BATE     08:39:00 
                   ------------------  -------  -------------------- 
 50                 3459.000            BATE     08:39:00 
                   ------------------  -------  -------------------- 
 252                3459.000            BATE     08:39:00 
                   ------------------  -------  -------------------- 
 366                3459.000            LSE      08:39:00 
                   ------------------  -------  -------------------- 
 347                3459.500            LSE      08:39:00 
                   ------------------  -------  -------------------- 
 317                3457.000            LSE      08:35:53 
                   ------------------  -------  -------------------- 
 329                3456.500            LSE      08:34:40 
                   ------------------  -------  -------------------- 
 44                 3456.500            LSE      08:34:40 
                   ------------------  -------  -------------------- 
 321                3452.000            LSE      08:32:48 
                   ------------------  -------  -------------------- 
 485                3454.500            CHIX     08:32:44 
                   ------------------  -------  -------------------- 
 45                 3457.000            LSE      08:32:09 
                   ------------------  -------  -------------------- 
 270                3457.000            LSE      08:32:09 
                   ------------------  -------  -------------------- 
 349                3462.000            LSE      08:30:18 
                   ------------------  -------  -------------------- 
 303                3459.000            LSE      08:28:30 
                   ------------------  -------  -------------------- 
 56                 3459.000            LSE      08:28:30 
                   ------------------  -------  -------------------- 
 313                3464.500            LSE      08:27:57 
                   ------------------  -------  -------------------- 
 8                  3465.500            CHIX     08:27:35 
                   ------------------  -------  -------------------- 
 400                3465.500            CHIX     08:27:35 
                   ------------------  -------  -------------------- 
 313                3468.000            LSE      08:26:16 
                   ------------------  -------  -------------------- 
 364                3468.000            LSE      08:26:16 
                   ------------------  -------  -------------------- 
 464                3468.000            BATE     08:26:16 
                   ------------------  -------  -------------------- 
 348                3465.000            LSE      08:23:07 
                   ------------------  -------  -------------------- 
 289                3468.000            LSE      08:22:25 
                   ------------------  -------  -------------------- 
 95                 3468.000            LSE      08:22:25 
                   ------------------  -------  -------------------- 
 337                3468.500            LSE      08:22:25 
                   ------------------  -------  -------------------- 
 61                 3468.500            CHIX     08:22:25 
                   ------------------  -------  -------------------- 
 396                3468.500            CHIX     08:22:25 
                   ------------------  -------  -------------------- 
 21                 3468.500            CHIX     08:22:24 
                   ------------------  -------  -------------------- 
 346                3465.500            LSE      08:19:23 
                   ------------------  -------  -------------------- 
 349                3466.500            LSE      08:18:00 
                   ------------------  -------  -------------------- 
 322                3467.500            LSE      08:17:32 
                   ------------------  -------  -------------------- 
 21                 3467.500            BATE     08:17:32 
                   ------------------  -------  -------------------- 
 389                3467.500            BATE     08:17:32 
                   ------------------  -------  -------------------- 
 400                3467.500            CHIX     08:17:32 
                   ------------------  -------  -------------------- 
 320                3467.500            LSE      08:17:32 
                   ------------------  -------  -------------------- 
 275                3461.500            LSE      08:15:11 
                   ------------------  -------  -------------------- 
 84                 3461.500            LSE      08:15:05 
                   ------------------  -------  -------------------- 
 210                3462.500            LSE      08:14:33 
                   ------------------  -------  -------------------- 
 126                3462.500            LSE      08:14:33 
                   ------------------  -------  -------------------- 
 276                3464.000            CHIX     08:14:20 
                   ------------------  -------  -------------------- 
 115                3464.000            CHIX     08:14:20 
                   ------------------  -------  -------------------- 
 38                 3464.000            CHIX     08:14:16 
                   ------------------  -------  -------------------- 
 365                3457.000            LSE      08:10:54 
                   ------------------  -------  -------------------- 
 350                3460.000            LSE      08:10:54 
                   ------------------  -------  -------------------- 
 117                3462.500            LSE      08:10:35 
                   ------------------  -------  -------------------- 
 227                3462.500            LSE      08:10:35 
                   ------------------  -------  -------------------- 
 450                3468.000            CHIX     08:08:53 
                   ------------------  -------  -------------------- 
 470                3468.500            BATE     08:08:01 
                   ------------------  -------  -------------------- 
 329                3468.000            LSE      08:08:01 
                   ------------------  -------  -------------------- 
 277                3465.500            LSE      08:06:40 
                   ------------------  -------  -------------------- 
 39                 3465.500            LSE      08:06:40 
                   ------------------  -------  -------------------- 
 330                3465.500            LSE      08:06:40 
                   ------------------  -------  -------------------- 
 369                3465.500            LSE      08:06:40 
                   ------------------  -------  -------------------- 
 21                 3465.500            LSE      08:06:40 
                   ------------------  -------  -------------------- 
 444                3466.000            CHIX     08:06:40 
                   ------------------  -------  -------------------- 
 324                3466.500            LSE      08:06:27 
                   ------------------  -------  -------------------- 
 271                3466.500            LSE      08:06:27 
                   ------------------  -------  -------------------- 
 88                 3466.500            LSE      08:06:22 
                   ------------------  -------  -------------------- 
 331                3467.000            LSE      08:06:21 
                   ------------------  -------  -------------------- 
 239                3460.500            LSE      08:03:21 
                   ------------------  -------  -------------------- 
 28                 3460.500            LSE      08:03:21 
                   ------------------  -------  -------------------- 
 85                 3460.500            LSE      08:03:20 
                   ------------------  -------  -------------------- 
 324                3463.000            LSE      08:02:33 
                   ------------------  -------  -------------------- 
 449                3463.000            BATE     08:02:33 
                   ------------------  -------  -------------------- 
 416                3463.000            CHIX     08:02:33 
                   ------------------  -------  -------------------- 
 350                3464.500            LSE      08:02:26 
                   ------------------  -------  -------------------- 
 379                3464.500            CHIX     08:02:26 
                   ------------------  -------  -------------------- 
 31                 3464.500            CHIX     08:02:26 
                   ------------------  -------  -------------------- 
 20                 3465.000            LSE      08:02:25 
                   ------------------  -------  -------------------- 
 400                3465.000            LSE      08:02:25 
                   ------------------  -------  -------------------- 
 79                 3465.000            LSE      08:02:25 
                   ------------------  -------  -------------------- 
 321                3465.000            LSE      08:02:25 
                   ------------------  -------  -------------------- 
 

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

POSQZLFFLKLXBBE

(END) Dow Jones Newswires

September 15, 2022 02:00 ET (06:00 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