TIDMBATS

RNS Number : 6655Z

British American Tobacco PLC

16 September 2022

British American Tobacco p.l.c.

16 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:                        15 September 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   211,000 
                                         ------------------ 
 Highest price paid per share (pence):    3445.00p 
                                         ------------------ 
 Lowest price paid per share (pence):     3414.50p 
                                         ------------------ 
 Volume weighted average price 
  paid per share (pence):                 3435.1732p 
                                         ------------------ 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 209,378,661 of its shares in Treasury. The Company has 2,247,447,962 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 15 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     15/09/2022      151,000       3,434.8617       LSE 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     15/09/2022      40,000        3,435.9806       CHIX 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     15/09/2022      20,000        3,435.9099       BATE 
                    --------------  -------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of shares   Transaction    Market   Time of transaction 
  purchased          price 
                     (per share) 
 Quantity           Price          Market   Execution Time 
                   -------------  -------  -------------------- 
 93                 3,438.00       LSE      16:25:30 
                   -------------  -------  -------------------- 
 118                3,436.00       LSE      16:23:15 
                   -------------  -------  -------------------- 
 158                3,434.50       LSE      16:22:53 
                   -------------  -------  -------------------- 
 224                3,434.50       LSE      16:22:53 
                   -------------  -------  -------------------- 
 39                 3,434.00       CHIX     16:22:50 
                   -------------  -------  -------------------- 
 149                3,434.00       CHIX     16:22:48 
                   -------------  -------  -------------------- 
 291                3,434.00       LSE      16:22:40 
                   -------------  -------  -------------------- 
 100                3,434.00       LSE      16:22:40 
                   -------------  -------  -------------------- 
 345                3,432.50       LSE      16:22:29 
                   -------------  -------  -------------------- 
 236                3,432.50       CHIX     16:22:29 
                   -------------  -------  -------------------- 
 318                3,433.00       LSE      16:22:29 
                   -------------  -------  -------------------- 
 332                3,433.00       LSE      16:22:29 
                   -------------  -------  -------------------- 
 179                3,433.00       LSE      16:22:29 
                   -------------  -------  -------------------- 
 100                3,433.00       LSE      16:22:28 
                   -------------  -------  -------------------- 
 100                3,433.00       LSE      16:22:26 
                   -------------  -------  -------------------- 
 318                3,433.50       BATE     16:22:26 
                   -------------  -------  -------------------- 
 67                 3,431.00       BATE     16:21:52 
                   -------------  -------  -------------------- 
 380                3,431.50       LSE      16:21:48 
                   -------------  -------  -------------------- 
 333                3,432.00       LSE      16:21:48 
                   -------------  -------  -------------------- 
 501                3,432.00       LSE      16:21:47 
                   -------------  -------  -------------------- 
 83                 3,432.00       LSE      16:21:46 
                   -------------  -------  -------------------- 
 376                3,431.50       LSE      16:21:46 
                   -------------  -------  -------------------- 
 366                3,432.00       LSE      16:21:41 
                   -------------  -------  -------------------- 
 378                3,432.00       LSE      16:21:36 
                   -------------  -------  -------------------- 
 349                3,432.00       LSE      16:21:36 
                   -------------  -------  -------------------- 
 225                3,432.00       LSE      16:21:36 
                   -------------  -------  -------------------- 
 363                3,432.00       CHIX     16:21:36 
                   -------------  -------  -------------------- 
 52                 3,432.00       CHIX     16:21:34 
                   -------------  -------  -------------------- 
 84                 3,432.00       BATE     16:21:32 
                   -------------  -------  -------------------- 
 187                3,432.00       LSE      16:21:18 
                   -------------  -------  -------------------- 
 100                3,432.00       LSE      16:21:18 
                   -------------  -------  -------------------- 
 288                3,432.00       LSE      16:21:18 
                   -------------  -------  -------------------- 
 38                 3,432.00       LSE      16:21:18 
                   -------------  -------  -------------------- 
 12                 3,432.00       LSE      16:21:18 
                   -------------  -------  -------------------- 
 339                3,431.50       LSE      16:20:57 
                   -------------  -------  -------------------- 
 19                 3,431.50       LSE      16:20:57 
                   -------------  -------  -------------------- 
 32                 3,431.00       LSE      16:20:26 
                   -------------  -------  -------------------- 
 283                3,431.00       LSE      16:20:26 
                   -------------  -------  -------------------- 
 408                3,430.50       LSE      16:20:05 
                   -------------  -------  -------------------- 
 317                3,430.50       LSE      16:20:05 
                   -------------  -------  -------------------- 
 385                3,431.00       LSE      16:20:00 
                   -------------  -------  -------------------- 
 360                3,432.00       LSE      16:19:57 
                   -------------  -------  -------------------- 
 320                3,431.50       LSE      16:19:52 
                   -------------  -------  -------------------- 
 58                 3,432.00       LSE      16:19:52 
                   -------------  -------  -------------------- 
 42                 3,432.00       LSE      16:19:52 
                   -------------  -------  -------------------- 
 330                3,431.00       LSE      16:19:49 
                   -------------  -------  -------------------- 
 66                 3,431.00       LSE      16:19:35 
                   -------------  -------  -------------------- 
 100                3,431.00       LSE      16:19:35 
                   -------------  -------  -------------------- 
 160                3,431.00       LSE      16:19:24 
                   -------------  -------  -------------------- 
 7                  3,431.00       LSE      16:19:18 
                   -------------  -------  -------------------- 
 93                 3,431.00       LSE      16:19:18 
                   -------------  -------  -------------------- 
 146                3,431.00       LSE      16:19:06 
                   -------------  -------  -------------------- 
 144                3,431.00       LSE      16:18:57 
                   -------------  -------  -------------------- 
 4                  3,431.50       LSE      16:18:55 
                   -------------  -------  -------------------- 
 169                3,431.50       LSE      16:18:55 
                   -------------  -------  -------------------- 
 190                3,431.50       LSE      16:18:55 
                   -------------  -------  -------------------- 
 104                3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 98                 3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 19                 3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 104                3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 297                3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 76                 3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 98                 3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 92                 3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 20                 3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 76                 3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 104                3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 96                 3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 96                 3,432.00       LSE      16:18:36 
                   -------------  -------  -------------------- 
 144                3,431.50       LSE      16:18:30 
                   -------------  -------  -------------------- 
 100                3,431.50       LSE      16:18:15 
                   -------------  -------  -------------------- 
 443                3,430.50       CHIX     16:18:04 
                   -------------  -------  -------------------- 
 46                 3,431.00       LSE      16:18:04 
                   -------------  -------  -------------------- 
 275                3,431.00       LSE      16:18:04 
                   -------------  -------  -------------------- 
 83                 3,431.50       LSE      16:18:04 
                   -------------  -------  -------------------- 
 96                 3,431.50       LSE      16:18:04 
                   -------------  -------  -------------------- 
 180                3,431.50       LSE      16:18:04 
                   -------------  -------  -------------------- 
 381                3,431.50       LSE      16:18:04 
                   -------------  -------  -------------------- 
 269                3,431.50       LSE      16:18:04 
                   -------------  -------  -------------------- 
 100                3,431.50       LSE      16:18:04 
                   -------------  -------  -------------------- 
 274                3,432.00       LSE      16:18:01 
                   -------------  -------  -------------------- 
 91                 3,432.00       LSE      16:18:01 
                   -------------  -------  -------------------- 
 96                 3,432.00       LSE      16:17:29 
                   -------------  -------  -------------------- 
 141                3,432.00       LSE      16:17:29 
                   -------------  -------  -------------------- 
 137                3,431.50       LSE      16:16:56 
                   -------------  -------  -------------------- 
 367                3,431.50       LSE      16:16:29 
                   -------------  -------  -------------------- 
 420                3,432.00       BATE     16:16:24 
                   -------------  -------  -------------------- 
 331                3,432.00       LSE      16:16:24 
                   -------------  -------  -------------------- 
 39                 3,432.00       LSE      16:16:22 
                   -------------  -------  -------------------- 
 348                3,432.50       LSE      16:16:22 
                   -------------  -------  -------------------- 
 353                3,431.50       LSE      16:15:19 
                   -------------  -------  -------------------- 
 33                 3,432.50       LSE      16:14:50 
                   -------------  -------  -------------------- 
 25                 3,432.50       LSE      16:14:50 
                   -------------  -------  -------------------- 
 260                3,432.50       LSE      16:14:50 
                   -------------  -------  -------------------- 
 438                3,433.00       CHIX     16:14:19 
                   -------------  -------  -------------------- 
 180                3,434.00       LSE      16:14:01 
                   -------------  -------  -------------------- 
 100                3,434.00       LSE      16:13:57 
                   -------------  -------  -------------------- 
 100                3,434.00       LSE      16:13:56 
                   -------------  -------  -------------------- 
 37                 3,434.00       LSE      16:13:49 
                   -------------  -------  -------------------- 
 32                 3,434.00       LSE      16:13:45 
                   -------------  -------  -------------------- 
 100                3,434.00       LSE      16:13:45 
                   -------------  -------  -------------------- 
 100                3,434.00       LSE      16:13:45 
                   -------------  -------  -------------------- 
 106                3,434.00       LSE      16:12:46 
                   -------------  -------  -------------------- 
 240                3,435.00       LSE      16:11:50 
                   -------------  -------  -------------------- 
 132                3,435.00       LSE      16:11:50 
                   -------------  -------  -------------------- 
 74                 3,435.50       LSE      16:11:22 
                   -------------  -------  -------------------- 
 438                3,436.50       CHIX     16:11:22 
                   -------------  -------  -------------------- 
 296                3,437.50       LSE      16:10:42 
                   -------------  -------  -------------------- 
 325                3,438.00       LSE      16:10:27 
                   -------------  -------  -------------------- 
 27                 3,438.00       LSE      16:10:27 
                   -------------  -------  -------------------- 
 5                  3,438.00       LSE      16:10:27 
                   -------------  -------  -------------------- 
 23                 3,438.00       LSE      16:10:27 
                   -------------  -------  -------------------- 
 132                3,437.50       LSE      16:10:27 
                   -------------  -------  -------------------- 
 335                3,438.50       BATE     16:09:05 
                   -------------  -------  -------------------- 
 96                 3,438.50       BATE     16:09:00 
                   -------------  -------  -------------------- 
 61                 3,439.00       LSE      16:08:54 
                   -------------  -------  -------------------- 
 120                3,439.00       LSE      16:08:54 
                   -------------  -------  -------------------- 
 180                3,439.00       LSE      16:08:54 
                   -------------  -------  -------------------- 
 388                3,439.00       LSE      16:08:54 
                   -------------  -------  -------------------- 
 91                 3,438.50       CHIX     16:07:46 
                   -------------  -------  -------------------- 
 327                3,438.50       CHIX     16:07:46 
                   -------------  -------  -------------------- 
 335                3,439.00       LSE      16:07:43 
                   -------------  -------  -------------------- 
 102                3,439.00       LSE      16:07:43 
                   -------------  -------  -------------------- 
 122                3,439.00       LSE      16:07:30 
                   -------------  -------  -------------------- 
 93                 3,439.00       LSE      16:07:02 
                   -------------  -------  -------------------- 
 140                3,439.50       LSE      16:05:33 
                   -------------  -------  -------------------- 
 333                3,439.50       LSE      16:05:33 
                   -------------  -------  -------------------- 
 239                3,439.50       CHIX     16:05:33 
                   -------------  -------  -------------------- 
 233                3,439.50       CHIX     16:05:33 
                   -------------  -------  -------------------- 
 253                3,439.50       LSE      16:05:11 
                   -------------  -------  -------------------- 
 128                3,439.50       LSE      16:05:11 
                   -------------  -------  -------------------- 
 333                3,439.50       LSE      16:04:49 
                   -------------  -------  -------------------- 
 314                3,438.50       LSE      16:03:50 
                   -------------  -------  -------------------- 
 32                 3,438.50       LSE      16:03:50 
                   -------------  -------  -------------------- 
 459                3,439.00       BATE     16:03:50 
                   -------------  -------  -------------------- 
 43                 3,438.50       LSE      16:02:42 
                   -------------  -------  -------------------- 
 389                3,438.50       LSE      16:02:36 
                   -------------  -------  -------------------- 
 406                3,438.50       CHIX     16:02:36 
                   -------------  -------  -------------------- 
 376                3,438.00       LSE      16:00:59 
                   -------------  -------  -------------------- 
 335                3,439.50       LSE      15:59:45 
                   -------------  -------  -------------------- 
 357                3,440.00       LSE      15:59:40 
                   -------------  -------  -------------------- 
 374                3,440.50       LSE      15:59:25 
                   -------------  -------  -------------------- 
 409                3,440.50       CHIX     15:59:25 
                   -------------  -------  -------------------- 
 94                 3,440.50       LSE      15:59:05 
                   -------------  -------  -------------------- 
 500                3,442.50       LSE      15:58:25 
                   -------------  -------  -------------------- 
 162                3,442.50       LSE      15:57:18 
                   -------------  -------  -------------------- 
 103                3,442.50       LSE      15:57:18 
                   -------------  -------  -------------------- 
 100                3,442.50       LSE      15:57:18 
                   -------------  -------  -------------------- 
 329                3,442.50       LSE      15:57:18 
                   -------------  -------  -------------------- 
 322                3,442.50       LSE      15:57:18 
                   -------------  -------  -------------------- 
 400                3,442.50       CHIX     15:57:18 
                   -------------  -------  -------------------- 
 465                3,442.50       BATE     15:57:18 
                   -------------  -------  -------------------- 
 35                 3,443.00       LSE      15:57:07 
                   -------------  -------  -------------------- 
 329                3,442.50       LSE      15:55:39 
                   -------------  -------  -------------------- 
 330                3,442.50       LSE      15:55:39 
                   -------------  -------  -------------------- 
 444                3,442.50       CHIX     15:55:39 
                   -------------  -------  -------------------- 
 342                3,438.50       LSE      15:50:52 
                   -------------  -------  -------------------- 
 406                3,439.00       CHIX     15:50:17 
                   -------------  -------  -------------------- 
 470                3,440.00       BATE     15:49:50 
                   -------------  -------  -------------------- 
 358                3,441.00       LSE      15:48:45 
                   -------------  -------  -------------------- 
 428                3,441.00       CHIX     15:48:01 
                   -------------  -------  -------------------- 
 216                3,440.00       LSE      15:46:45 
                   -------------  -------  -------------------- 
 112                3,440.00       LSE      15:46:45 
                   -------------  -------  -------------------- 
 482                3,441.00       CHIX     15:43:41 
                   -------------  -------  -------------------- 
 254                3,442.50       BATE     15:42:31 
                   -------------  -------  -------------------- 
 211                3,442.50       BATE     15:42:31 
                   -------------  -------  -------------------- 
 349                3,444.00       LSE      15:40:32 
                   -------------  -------  -------------------- 
 97                 3,444.50       CHIX     15:40:17 
                   -------------  -------  -------------------- 
 379                3,444.50       CHIX     15:40:17 
                   -------------  -------  -------------------- 
 118                3,444.50       LSE      15:39:21 
                   -------------  -------  -------------------- 
 18                 3,444.00       LSE      15:39:03 
                   -------------  -------  -------------------- 
 130                3,444.00       LSE      15:39:01 
                   -------------  -------  -------------------- 
 347                3,442.50       CHIX     15:37:32 
                   -------------  -------  -------------------- 
 377                3,442.50       LSE      15:37:32 
                   -------------  -------  -------------------- 
 350                3,441.50       LSE      15:36:27 
                   -------------  -------  -------------------- 
 346                3,441.50       LSE      15:36:27 
                   -------------  -------  -------------------- 
 459                3,441.50       BATE     15:36:27 
                   -------------  -------  -------------------- 
 343                3,441.50       LSE      15:34:36 
                   -------------  -------  -------------------- 
 403                3,440.00       CHIX     15:33:35 
                   -------------  -------  -------------------- 
 113                3,440.50       LSE      15:33:35 
                   -------------  -------  -------------------- 
 130                3,440.50       LSE      15:33:35 
                   -------------  -------  -------------------- 
 97                 3,440.50       LSE      15:33:35 
                   -------------  -------  -------------------- 
 356                3,440.50       LSE      15:33:35 
                   -------------  -------  -------------------- 
 338                3,440.50       LSE      15:31:43 
                   -------------  -------  -------------------- 
 213                3,440.00       LSE      15:31:01 
                   -------------  -------  -------------------- 
 137                3,440.00       LSE      15:31:01 
                   -------------  -------  -------------------- 
 390                3,440.50       LSE      15:31:01 
                   -------------  -------  -------------------- 
 397                3,440.50       CHIX     15:31:01 
                   -------------  -------  -------------------- 
 154                3,438.50       LSE      15:29:22 
                   -------------  -------  -------------------- 
 213                3,438.50       LSE      15:29:22 
                   -------------  -------  -------------------- 
 378                3,440.00       LSE      15:29:17 
                   -------------  -------  -------------------- 
 302                3,440.00       CHIX     15:27:57 
                   -------------  -------  -------------------- 
 391                3,440.00       LSE      15:27:57 
                   -------------  -------  -------------------- 
 477                3,440.00       BATE     15:27:57 
                   -------------  -------  -------------------- 
 109                3,440.00       CHIX     15:27:32 
                   -------------  -------  -------------------- 
 9                  3,440.00       BATE     15:27:14 
                   -------------  -------  -------------------- 
 20                 3,441.00       LSE      15:27:13 
                   -------------  -------  -------------------- 
 372                3,441.00       LSE      15:27:13 
                   -------------  -------  -------------------- 
 28                 3,441.00       LSE      15:27:13 
                   -------------  -------  -------------------- 
 67                 3,441.00       LSE      15:27:13 
                   -------------  -------  -------------------- 
 100                3,441.00       LSE      15:27:12 
                   -------------  -------  -------------------- 
 100                3,441.00       LSE      15:27:11 
                   -------------  -------  -------------------- 
 96                 3,441.00       LSE      15:27:10 
                   -------------  -------  -------------------- 
 166                3,441.50       CHIX     15:26:08 
                   -------------  -------  -------------------- 
 255                3,441.50       CHIX     15:26:08 
                   -------------  -------  -------------------- 
 297                3,441.50       LSE      15:26:02 
                   -------------  -------  -------------------- 
 47                 3,441.50       LSE      15:26:02 
                   -------------  -------  -------------------- 
 316                3,441.50       LSE      15:26:02 
                   -------------  -------  -------------------- 
 340                3,441.00       LSE      15:24:19 
                   -------------  -------  -------------------- 
 319                3,440.50       LSE      15:22:02 
                   -------------  -------  -------------------- 
 297                3,440.50       LSE      15:22:02 
                   -------------  -------  -------------------- 
 57                 3,440.50       LSE      15:22:02 
                   -------------  -------  -------------------- 
 123                3,441.00       LSE      15:21:43 
                   -------------  -------  -------------------- 
 229                3,441.00       LSE      15:21:43 
                   -------------  -------  -------------------- 
 15                 3,441.50       CHIX     15:21:43 
                   -------------  -------  -------------------- 
 412                3,441.50       CHIX     15:21:43 
                   -------------  -------  -------------------- 
 414                3,441.50       BATE     15:20:17 
                   -------------  -------  -------------------- 
 29                 3,441.50       BATE     15:20:13 
                   -------------  -------  -------------------- 
 379                3,441.50       LSE      15:19:21 
                   -------------  -------  -------------------- 
 61                 3,442.00       LSE      15:19:21 
                   -------------  -------  -------------------- 
 226                3,442.00       LSE      15:19:21 
                   -------------  -------  -------------------- 
 100                3,442.00       LSE      15:19:21 
                   -------------  -------  -------------------- 
 100                3,442.00       LSE      15:19:21 
                   -------------  -------  -------------------- 
 450                3,442.50       LSE      15:19:12 
                   -------------  -------  -------------------- 
 353                3,442.50       LSE      15:19:12 
                   -------------  -------  -------------------- 
 22                 3,442.00       LSE      15:18:51 
                   -------------  -------  -------------------- 
 36                 3,439.50       LSE      15:17:29 
                   -------------  -------  -------------------- 
 105                3,440.00       CHIX     15:17:25 
                   -------------  -------  -------------------- 
 370                3,440.00       CHIX     15:17:25 
                   -------------  -------  -------------------- 
 84                 3,440.00       LSE      15:17:08 
                   -------------  -------  -------------------- 
 309                3,440.00       LSE      15:17:08 
                   -------------  -------  -------------------- 
 373                3,438.50       LSE      15:16:04 
                   -------------  -------  -------------------- 
 137                3,438.50       LSE      15:14:26 
                   -------------  -------  -------------------- 
 97                 3,438.50       LSE      15:14:26 
                   -------------  -------  -------------------- 
 95                 3,438.50       LSE      15:14:26 
                   -------------  -------  -------------------- 
 334                3,438.50       LSE      15:14:26 
                   -------------  -------  -------------------- 
 72                 3,438.50       CHIX     15:14:26 
                   -------------  -------  -------------------- 
 472                3,438.50       BATE     15:14:26 
                   -------------  -------  -------------------- 
 363                3,438.50       CHIX     15:14:26 
                   -------------  -------  -------------------- 
 47                 3,438.50       CHIX     15:14:26 
                   -------------  -------  -------------------- 
 95                 3,439.00       LSE      15:14:14 
                   -------------  -------  -------------------- 
 95                 3,439.00       LSE      15:14:14 
                   -------------  -------  -------------------- 
 13                 3,439.00       LSE      15:14:14 
                   -------------  -------  -------------------- 
 95                 3,439.00       LSE      15:14:14 
                   -------------  -------  -------------------- 
 95                 3,439.00       LSE      15:14:14 
                   -------------  -------  -------------------- 
 32                 3,437.50       LSE      15:12:10 
                   -------------  -------  -------------------- 
 95                 3,437.50       LSE      15:12:10 
                   -------------  -------  -------------------- 
 76                 3,437.50       LSE      15:12:10 
                   -------------  -------  -------------------- 
 146                3,437.50       LSE      15:12:10 
                   -------------  -------  -------------------- 
 156                3,437.50       LSE      15:12:10 
                   -------------  -------  -------------------- 
 125                3,437.50       LSE      15:12:10 
                   -------------  -------  -------------------- 
 97                 3,437.50       LSE      15:12:10 
                   -------------  -------  -------------------- 
 317                3,438.00       LSE      15:12:10 
                   -------------  -------  -------------------- 
 437                3,437.50       LSE      15:11:23 
                   -------------  -------  -------------------- 
 400                3,437.50       CHIX     15:10:54 
                   -------------  -------  -------------------- 
 44                 3,437.50       CHIX     15:10:54 
                   -------------  -------  -------------------- 
 42                 3,437.50       CHIX     15:10:39 
                   -------------  -------  -------------------- 
 68                 3,437.50       LSE      15:10:04 
                   -------------  -------  -------------------- 
 159                3,437.50       LSE      15:10:04 
                   -------------  -------  -------------------- 
 68                 3,437.50       LSE      15:10:04 
                   -------------  -------  -------------------- 
 44                 3,437.50       LSE      15:10:04 
                   -------------  -------  -------------------- 
 5                  3,437.50       LSE      15:10:04 
                   -------------  -------  -------------------- 
 33                 3,437.50       LSE      15:09:39 
                   -------------  -------  -------------------- 
 90                 3,437.50       LSE      15:09:39 
                   -------------  -------  -------------------- 
 127                3,437.50       LSE      15:09:39 
                   -------------  -------  -------------------- 
 136                3,437.50       LSE      15:09:39 
                   -------------  -------  -------------------- 
 75                 3,437.00       LSE      15:08:46 
                   -------------  -------  -------------------- 
 2                  3,437.00       LSE      15:08:40 
                   -------------  -------  -------------------- 
 164                3,437.00       LSE      15:08:40 
                   -------------  -------  -------------------- 
 287                3,436.50       LSE      15:07:48 
                   -------------  -------  -------------------- 
 60                 3,436.50       LSE      15:07:40 
                   -------------  -------  -------------------- 
 157                3,437.00       LSE      15:07:40 
                   -------------  -------  -------------------- 
 181                3,437.00       LSE      15:07:40 
                   -------------  -------  -------------------- 
 351                3,437.50       LSE      15:07:40 
                   -------------  -------  -------------------- 
 118                3,437.50       LSE      15:07:40 
                   -------------  -------  -------------------- 
 141                3,437.50       LSE      15:07:40 
                   -------------  -------  -------------------- 
 59                 3,437.50       LSE      15:07:40 
                   -------------  -------  -------------------- 
 367                3,438.00       CHIX     15:07:40 
                   -------------  -------  -------------------- 
 100                3,438.00       CHIX     15:07:38 
                   -------------  -------  -------------------- 
 402                3,435.50       BATE     15:05:55 
                   -------------  -------  -------------------- 
 82                 3,435.50       BATE     15:05:53 
                   -------------  -------  -------------------- 
 382                3,435.50       LSE      15:05:52 
                   -------------  -------  -------------------- 
 41                 3,436.00       LSE      15:05:51 
                   -------------  -------  -------------------- 
 386                3,436.00       LSE      15:05:51 
                   -------------  -------  -------------------- 
 32                 3,435.50       LSE      15:04:54 
                   -------------  -------  -------------------- 
 200                3,435.50       LSE      15:04:54 
                   -------------  -------  -------------------- 
 97                 3,435.50       LSE      15:04:54 
                   -------------  -------  -------------------- 
 21                 3,435.00       LSE      15:03:50 
                   -------------  -------  -------------------- 
 365                3,435.00       LSE      15:03:50 
                   -------------  -------  -------------------- 
 375                3,436.00       LSE      15:03:43 
                   -------------  -------  -------------------- 
 469                3,436.00       CHIX     15:03:43 
                   -------------  -------  -------------------- 
 146                3,434.50       LSE      15:01:58 
                   -------------  -------  -------------------- 
 100                3,434.50       LSE      15:01:58 
                   -------------  -------  -------------------- 
 108                3,434.50       LSE      15:01:58 
                   -------------  -------  -------------------- 
 389                3,434.50       LSE      15:01:58 
                   -------------  -------  -------------------- 
 105                3,435.00       BATE     15:01:38 
                   -------------  -------  -------------------- 
 390                3,435.00       LSE      15:01:38 
                   -------------  -------  -------------------- 
 137                3,435.00       LSE      15:01:38 
                   -------------  -------  -------------------- 
 179                3,435.00       LSE      15:01:38 
                   -------------  -------  -------------------- 
 5                  3,435.00       LSE      15:01:38 
                   -------------  -------  -------------------- 
 321                3,435.00       BATE     15:01:38 
                   -------------  -------  -------------------- 
 161                3,435.50       LSE      15:01:35 
                   -------------  -------  -------------------- 
 190                3,435.50       LSE      15:01:35 
                   -------------  -------  -------------------- 
 145                3,435.50       CHIX     15:01:35 
                   -------------  -------  -------------------- 
 27                 3,435.50       CHIX     15:01:35 
                   -------------  -------  -------------------- 
 236                3,435.50       CHIX     15:01:35 
                   -------------  -------  -------------------- 
 94                 3,434.50       LSE      15:00:59 
                   -------------  -------  -------------------- 
 250                3,434.50       LSE      15:00:59 
                   -------------  -------  -------------------- 
 34                 3,432.00       LSE      15:00:07 
                   -------------  -------  -------------------- 
 335                3,432.00       LSE      14:59:35 
                   -------------  -------  -------------------- 
 259                3,432.00       LSE      14:59:35 
                   -------------  -------  -------------------- 
 203                3,432.00       CHIX     14:59:35 
                   -------------  -------  -------------------- 
 44                 3,432.00       CHIX     14:59:35 
                   -------------  -------  -------------------- 
 100                3,432.00       LSE      14:59:35 
                   -------------  -------  -------------------- 
 180                3,432.00       CHIX     14:59:35 
                   -------------  -------  -------------------- 
 292                3,431.50       LSE      14:58:15 
                   -------------  -------  -------------------- 
 81                 3,431.50       LSE      14:57:38 
                   -------------  -------  -------------------- 
 271                3,431.50       LSE      14:57:38 
                   -------------  -------  -------------------- 
 22                 3,432.00       LSE      14:56:30 
                   -------------  -------  -------------------- 
 299                3,432.00       LSE      14:56:30 
                   -------------  -------  -------------------- 
 379                3,432.00       LSE      14:56:30 
                   -------------  -------  -------------------- 
 413                3,432.50       CHIX     14:56:14 
                   -------------  -------  -------------------- 
 414                3,432.50       BATE     14:56:14 
                   -------------  -------  -------------------- 
 331                3,431.00       LSE      14:55:00 
                   -------------  -------  -------------------- 
 348                3,432.50       LSE      14:54:28 
                   -------------  -------  -------------------- 
 337                3,433.00       LSE      14:54:06 
                   -------------  -------  -------------------- 
 26                 3,433.00       LSE      14:54:06 
                   -------------  -------  -------------------- 
 340                3,433.50       LSE      14:53:58 
                   -------------  -------  -------------------- 
 471                3,434.00       LSE      14:53:36 
                   -------------  -------  -------------------- 
 319                3,434.00       LSE      14:53:36 
                   -------------  -------  -------------------- 
 380                3,434.00       LSE      14:53:36 
                   -------------  -------  -------------------- 
 478                3,434.50       CHIX     14:53:35 
                   -------------  -------  -------------------- 
 413                3,432.00       BATE     14:51:58 
                   -------------  -------  -------------------- 
 380                3,432.00       LSE      14:51:58 
                   -------------  -------  -------------------- 
 436                3,432.50       CHIX     14:51:51 
                   -------------  -------  -------------------- 
 127                3,431.00       LSE      14:51:20 
                   -------------  -------  -------------------- 
 22                 3,431.00       LSE      14:51:20 
                   -------------  -------  -------------------- 
 104                3,431.00       LSE      14:51:20 
                   -------------  -------  -------------------- 
 127                3,431.00       LSE      14:51:20 
                   -------------  -------  -------------------- 
 420                3,430.50       LSE      14:51:20 
                   -------------  -------  -------------------- 
 256                3,430.50       LSE      14:51:20 
                   -------------  -------  -------------------- 
 78                 3,428.00       LSE      14:49:11 
                   -------------  -------  -------------------- 
 130                3,428.00       LSE      14:49:11 
                   -------------  -------  -------------------- 
 106                3,428.00       LSE      14:49:11 
                   -------------  -------  -------------------- 
 157                3,428.00       LSE      14:49:11 
                   -------------  -------  -------------------- 
 199                3,428.00       LSE      14:49:11 
                   -------------  -------  -------------------- 
 365                3,429.00       LSE      14:48:32 
                   -------------  -------  -------------------- 
 200                3,428.50       LSE      14:47:48 
                   -------------  -------  -------------------- 
 169                3,428.50       LSE      14:47:48 
                   -------------  -------  -------------------- 
 362                3,428.50       LSE      14:47:48 
                   -------------  -------  -------------------- 
 455                3,428.50       CHIX     14:47:48 
                   -------------  -------  -------------------- 
 162                3,429.00       LSE      14:47:25 
                   -------------  -------  -------------------- 
 232                3,429.00       LSE      14:47:25 
                   -------------  -------  -------------------- 
 34                 3,429.00       LSE      14:47:25 
                   -------------  -------  -------------------- 
 281                3,430.00       LSE      14:47:16 
                   -------------  -------  -------------------- 
 345                3,430.00       LSE      14:47:16 
                   -------------  -------  -------------------- 
 342                3,430.00       LSE      14:47:16 
                   -------------  -------  -------------------- 
 77                 3,430.00       BATE     14:47:16 
                   -------------  -------  -------------------- 
 214                3,430.00       BATE     14:47:16 
                   -------------  -------  -------------------- 
 46                 3,430.00       BATE     14:47:16 
                   -------------  -------  -------------------- 
 22                 3,430.00       BATE     14:47:16 
                   -------------  -------  -------------------- 
 32                 3,430.00       BATE     14:47:16 
                   -------------  -------  -------------------- 
 20                 3,430.00       BATE     14:47:16 
                   -------------  -------  -------------------- 
 31                 3,430.00       BATE     14:47:16 
                   -------------  -------  -------------------- 
 4                  3,430.00       BATE     14:47:16 
                   -------------  -------  -------------------- 
 353                3,430.50       LSE      14:47:16 
                   -------------  -------  -------------------- 
 373                3,427.50       LSE      14:46:00 
                   -------------  -------  -------------------- 
 144                3,427.00       CHIX     14:44:42 
                   -------------  -------  -------------------- 
 100                3,427.00       CHIX     14:44:42 
                   -------------  -------  -------------------- 
 240                3,427.00       CHIX     14:44:42 
                   -------------  -------  -------------------- 
 347                3,427.00       LSE      14:44:39 
                   -------------  -------  -------------------- 
 352                3,427.00       LSE      14:44:26 
                   -------------  -------  -------------------- 
 71                 3,428.50       LSE      14:43:55 
                   -------------  -------  -------------------- 
 279                3,428.50       LSE      14:43:55 
                   -------------  -------  -------------------- 
 13                 3,428.50       LSE      14:43:42 
                   -------------  -------  -------------------- 
 370                3,429.00       LSE      14:43:25 
                   -------------  -------  -------------------- 
 366                3,429.50       LSE      14:43:01 
                   -------------  -------  -------------------- 
 386                3,429.50       LSE      14:43:01 
                   -------------  -------  -------------------- 
 475                3,430.50       CHIX     14:42:56 
                   -------------  -------  -------------------- 
 366                3,430.50       LSE      14:42:56 
                   -------------  -------  -------------------- 
 332                3,429.00       LSE      14:42:03 
                   -------------  -------  -------------------- 
 378                3,429.00       LSE      14:41:01 
                   -------------  -------  -------------------- 
 312                3,429.50       BATE     14:41:01 
                   -------------  -------  -------------------- 
 51                 3,429.50       BATE     14:41:01 
                   -------------  -------  -------------------- 
 54                 3,429.50       BATE     14:41:01 
                   -------------  -------  -------------------- 
 52                 3,429.50       BATE     14:41:01 
                   -------------  -------  -------------------- 
 382                3,430.00       LSE      14:41:00 
                   -------------  -------  -------------------- 
 431                3,430.00       CHIX     14:41:00 
                   -------------  -------  -------------------- 
 197                3,430.50       LSE      14:40:56 
                   -------------  -------  -------------------- 
 193                3,430.50       LSE      14:40:56 
                   -------------  -------  -------------------- 
 342                3,429.00       LSE      14:40:33 
                   -------------  -------  -------------------- 
 44                 3,428.50       BATE     14:40:20 
                   -------------  -------  -------------------- 
 139                3,428.00       LSE      14:39:52 
                   -------------  -------  -------------------- 
 144                3,428.00       LSE      14:39:52 
                   -------------  -------  -------------------- 
 206                3,428.00       LSE      14:39:52 
                   -------------  -------  -------------------- 
 202                3,428.00       LSE      14:39:52 
                   -------------  -------  -------------------- 
 96                 3,428.50       LSE      14:39:34 
                   -------------  -------  -------------------- 
 152                3,428.50       LSE      14:39:34 
                   -------------  -------  -------------------- 
 98                 3,428.50       LSE      14:39:34 
                   -------------  -------  -------------------- 
 353                3,428.50       LSE      14:39:34 
                   -------------  -------  -------------------- 
 333                3,428.00       LSE      14:38:44 
                   -------------  -------  -------------------- 
 180                3,428.50       CHIX     14:38:28 
                   -------------  -------  -------------------- 
 229                3,428.50       CHIX     14:38:28 
                   -------------  -------  -------------------- 
 361                3,429.50       LSE      14:38:04 
                   -------------  -------  -------------------- 
 322                3,430.50       LSE      14:38:03 
                   -------------  -------  -------------------- 
 95                 3,431.50       LSE      14:37:59 
                   -------------  -------  -------------------- 
 273                3,431.50       LSE      14:37:59 
                   -------------  -------  -------------------- 
 285                3,432.00       CHIX     14:37:59 
                   -------------  -------  -------------------- 
 414                3,432.00       BATE     14:37:59 
                   -------------  -------  -------------------- 
 360                3,432.00       LSE      14:37:59 
                   -------------  -------  -------------------- 
 6                  3,432.00       LSE      14:37:59 
                   -------------  -------  -------------------- 
 382                3,432.00       LSE      14:37:59 
                   -------------  -------  -------------------- 
 357                3,432.00       LSE      14:37:34 
                   -------------  -------  -------------------- 
 318                3,432.00       LSE      14:37:34 
                   -------------  -------  -------------------- 
 129                3,432.00       CHIX     14:37:34 
                   -------------  -------  -------------------- 
 317                3,430.50       LSE      14:36:05 
                   -------------  -------  -------------------- 
 35                 3,430.50       LSE      14:36:05 
                   -------------  -------  -------------------- 
 352                3,431.50       LSE      14:35:53 
                   -------------  -------  -------------------- 
 326                3,432.00       LSE      14:35:51 
                   -------------  -------  -------------------- 
 329                3,432.00       LSE      14:35:51 
                   -------------  -------  -------------------- 
 388                3,432.00       LSE      14:34:58 
                   -------------  -------  -------------------- 
 379                3,432.00       LSE      14:34:58 
                   -------------  -------  -------------------- 
 438                3,432.00       CHIX     14:34:58 
                   -------------  -------  -------------------- 
 295                3,432.00       LSE      14:34:38 
                   -------------  -------  -------------------- 
 96                 3,432.00       LSE      14:34:38 
                   -------------  -------  -------------------- 
 96                 3,432.00       LSE      14:34:38 
                   -------------  -------  -------------------- 
 451                3,432.00       LSE      14:34:38 
                   -------------  -------  -------------------- 
 10                 3,432.00       LSE      14:34:38 
                   -------------  -------  -------------------- 
 414                3,432.00       BATE     14:34:38 
                   -------------  -------  -------------------- 
 358                3,432.00       LSE      14:34:38 
                   -------------  -------  -------------------- 
 348                3,433.00       LSE      14:34:10 
                   -------------  -------  -------------------- 
 314                3,433.00       LSE      14:34:10 
                   -------------  -------  -------------------- 
 364                3,433.00       LSE      14:34:10 
                   -------------  -------  -------------------- 
 391                3,433.00       LSE      14:34:10 
                   -------------  -------  -------------------- 
 150                3,433.50       LSE      14:34:02 
                   -------------  -------  -------------------- 
 409                3,433.50       CHIX     14:33:43 
                   -------------  -------  -------------------- 
 54                 3,433.50       CHIX     14:33:35 
                   -------------  -------  -------------------- 
 116                3,433.50       CHIX     14:33:06 
                   -------------  -------  -------------------- 
 375                3,434.00       LSE      14:33:04 
                   -------------  -------  -------------------- 
 2                  3,434.00       LSE      14:33:04 
                   -------------  -------  -------------------- 
 325                3,434.50       LSE      14:32:43 
                   -------------  -------  -------------------- 
 363                3,435.00       LSE      14:32:14 
                   -------------  -------  -------------------- 
 398                3,436.00       BATE     14:32:14 
                   -------------  -------  -------------------- 
 376                3,437.00       LSE      14:32:14 
                   -------------  -------  -------------------- 
 331                3,437.00       LSE      14:32:14 
                   -------------  -------  -------------------- 
 469                3,437.00       CHIX     14:32:14 
                   -------------  -------  -------------------- 
 126                3,437.50       LSE      14:32:09 
                   -------------  -------  -------------------- 
 96                 3,437.50       LSE      14:32:08 
                   -------------  -------  -------------------- 
 96                 3,437.50       LSE      14:32:08 
                   -------------  -------  -------------------- 
 44                 3,437.50       LSE      14:32:08 
                   -------------  -------  -------------------- 
 48                 3,437.50       LSE      14:32:00 
                   -------------  -------  -------------------- 
 171                3,437.50       LSE      14:32:00 
                   -------------  -------  -------------------- 
 200                3,437.50       CHIX     14:31:56 
                   -------------  -------  -------------------- 
 229                3,437.50       CHIX     14:31:56 
                   -------------  -------  -------------------- 
 50                 3,436.50       LSE      14:31:41 
                   -------------  -------  -------------------- 
 201                3,436.50       LSE      14:31:41 
                   -------------  -------  -------------------- 
 50                 3,436.50       LSE      14:31:31 
                   -------------  -------  -------------------- 
 51                 3,436.50       LSE      14:31:31 
                   -------------  -------  -------------------- 
 199                3,436.50       LSE      14:31:31 
                   -------------  -------  -------------------- 
 143                3,436.50       LSE      14:31:31 
                   -------------  -------  -------------------- 
 95                 3,436.50       LSE      14:31:07 
                   -------------  -------  -------------------- 
 241                3,436.50       LSE      14:31:07 
                   -------------  -------  -------------------- 
 398                3,436.00       BATE     14:30:54 
                   -------------  -------  -------------------- 
 390                3,436.00       CHIX     14:30:54 
                   -------------  -------  -------------------- 
 10                 3,436.00       BATE     14:30:54 
                   -------------  -------  -------------------- 
 16                 3,436.00       CHIX     14:30:54 
                   -------------  -------  -------------------- 
 103                3,436.00       LSE      14:30:54 
                   -------------  -------  -------------------- 
 243                3,436.00       LSE      14:30:54 
                   -------------  -------  -------------------- 
 210                3,435.50       LSE      14:30:32 
                   -------------  -------  -------------------- 
 322                3,435.50       LSE      14:30:31 
                   -------------  -------  -------------------- 
 369                3,436.00       LSE      14:30:28 
                   -------------  -------  -------------------- 
 354                3,436.00       LSE      14:30:28 
                   -------------  -------  -------------------- 
 13                 3,430.00       BATE     14:29:20 
                   -------------  -------  -------------------- 
 235                3,429.50       LSE      14:27:01 
                   -------------  -------  -------------------- 
 118                3,429.50       LSE      14:27:01 
                   -------------  -------  -------------------- 
 329                3,430.00       LSE      14:27:01 
                   -------------  -------  -------------------- 
 371                3,428.50       LSE      14:25:05 
                   -------------  -------  -------------------- 
 469                3,429.00       CHIX     14:25:05 
                   -------------  -------  -------------------- 
 364                3,430.00       LSE      14:25:01 
                   -------------  -------  -------------------- 
 324                3,429.00       LSE      14:24:01 
                   -------------  -------  -------------------- 
 378                3,430.00       LSE      14:20:57 
                   -------------  -------  -------------------- 
 376                3,430.00       LSE      14:20:57 
                   -------------  -------  -------------------- 
 460                3,431.00       CHIX     14:19:51 
                   -------------  -------  -------------------- 
 386                3,431.50       LSE      14:19:08 
                   -------------  -------  -------------------- 
 349                3,431.50       LSE      14:17:38 
                   -------------  -------  -------------------- 
 322                3,431.50       LSE      14:17:08 
                   -------------  -------  -------------------- 
 453                3,431.50       BATE     14:17:08 
                   -------------  -------  -------------------- 
 329                3,430.50       LSE      14:16:06 
                   -------------  -------  -------------------- 
 332                3,430.00       LSE      14:14:50 
                   -------------  -------  -------------------- 
 21                 3,430.00       CHIX     14:14:50 
                   -------------  -------  -------------------- 
 395                3,430.00       CHIX     14:14:50 
                   -------------  -------  -------------------- 
 347                3,430.00       LSE      14:14:50 
                   -------------  -------  -------------------- 
 210                3,430.00       LSE      14:14:50 
                   -------------  -------  -------------------- 
 109                3,430.00       LSE      14:14:50 
                   -------------  -------  -------------------- 
 78                 3,430.00       LSE      14:14:05 
                   -------------  -------  -------------------- 
 37                 3,428.00       LSE      14:11:07 
                   -------------  -------  -------------------- 
 13                 3,430.50       LSE      14:07:47 
                   -------------  -------  -------------------- 
 76                 3,430.50       LSE      14:07:43 
                   -------------  -------  -------------------- 
 251                3,430.50       LSE      14:07:43 
                   -------------  -------  -------------------- 
 390                3,431.50       LSE      14:07:39 
                   -------------  -------  -------------------- 
 369                3,431.50       LSE      14:05:24 
                   -------------  -------  -------------------- 
 333                3,432.50       LSE      14:05:07 
                   -------------  -------  -------------------- 
 28                 3,432.50       LSE      14:05:07 
                   -------------  -------  -------------------- 
 303                3,432.50       CHIX     14:05:07 
                   -------------  -------  -------------------- 
 138                3,432.50       CHIX     14:05:07 
                   -------------  -------  -------------------- 
 154                3,432.50       LSE      14:00:42 
                   -------------  -------  -------------------- 
 333                3,432.50       LSE      14:00:42 
                   -------------  -------  -------------------- 
 215                3,432.50       LSE      14:00:42 
                   -------------  -------  -------------------- 
 65                 3,433.00       BATE     14:00:42 
                   -------------  -------  -------------------- 
 420                3,433.00       BATE     14:00:42 
                   -------------  -------  -------------------- 
 46                 3,433.00       CHIX     13:59:56 
                   -------------  -------  -------------------- 
 100                3,433.00       CHIX     13:59:56 
                   -------------  -------  -------------------- 
 100                3,433.00       CHIX     13:59:56 
                   -------------  -------  -------------------- 
 381                3,432.50       LSE      13:59:33 
                   -------------  -------  -------------------- 
 375                3,431.50       LSE      13:56:55 
                   -------------  -------  -------------------- 
 508                3,431.50       LSE      13:56:55 
                   -------------  -------  -------------------- 
 346                3,433.00       LSE      13:56:55 
                   -------------  -------  -------------------- 
 335                3,433.00       LSE      13:56:55 
                   -------------  -------  -------------------- 
 358                3,433.00       LSE      13:56:55 
                   -------------  -------  -------------------- 
 392                3,433.00       LSE      13:56:55 
                   -------------  -------  -------------------- 
 372                3,433.00       LSE      13:56:55 
                   -------------  -------  -------------------- 
 156                3,433.00       LSE      13:56:55 
                   -------------  -------  -------------------- 
 163                3,433.00       LSE      13:56:55 
                   -------------  -------  -------------------- 
 141                3,434.00       LSE      13:56:23 
                   -------------  -------  -------------------- 
 189                3,434.00       LSE      13:56:23 
                   -------------  -------  -------------------- 
 37                 3,434.00       LSE      13:56:00 
                   -------------  -------  -------------------- 
 372                3,437.00       LSE      13:54:55 
                   -------------  -------  -------------------- 
 354                3,435.50       LSE      13:53:42 
                   -------------  -------  -------------------- 
 333                3,437.50       LSE      13:52:05 
                   -------------  -------  -------------------- 
 8                  3,437.50       LSE      13:52:05 
                   -------------  -------  -------------------- 
 114                3,438.00       CHIX     13:52:05 
                   -------------  -------  -------------------- 
 111                3,438.00       CHIX     13:52:05 
                   -------------  -------  -------------------- 
 234                3,438.00       CHIX     13:52:05 
                   -------------  -------  -------------------- 
 26                 3,438.50       LSE      13:50:37 
                   -------------  -------  -------------------- 
 283                3,438.50       LSE      13:50:37 
                   -------------  -------  -------------------- 
 27                 3,438.50       LSE      13:50:37 
                   -------------  -------  -------------------- 
 113                3,438.50       LSE      13:47:47 
                   -------------  -------  -------------------- 
 192                3,438.50       LSE      13:47:46 
                   -------------  -------  -------------------- 
 42                 3,438.50       LSE      13:47:46 
                   -------------  -------  -------------------- 
 362                3,441.00       LSE      13:47:02 
                   -------------  -------  -------------------- 
 402                3,441.00       BATE     13:47:02 
                   -------------  -------  -------------------- 
 84                 3,442.00       CHIX     13:45:04 
                   -------------  -------  -------------------- 
 145                3,442.00       CHIX     13:45:02 
                   -------------  -------  -------------------- 
 95                 3,442.00       CHIX     13:45:02 
                   -------------  -------  -------------------- 
 108                3,442.00       CHIX     13:45:02 
                   -------------  -------  -------------------- 
 330                3,440.50       LSE      13:44:10 
                   -------------  -------  -------------------- 
 360                3,440.00       LSE      13:40:29 
                   -------------  -------  -------------------- 
 378                3,440.00       LSE      13:37:01 
                   -------------  -------  -------------------- 
 341                3,441.00       LSE      13:35:57 
                   -------------  -------  -------------------- 
 427                3,441.50       CHIX     13:35:57 
                   -------------  -------  -------------------- 
 342                3,441.50       LSE      13:33:50 
                   -------------  -------  -------------------- 
 193                3,440.00       LSE      13:32:10 
                   -------------  -------  -------------------- 
 187                3,440.00       LSE      13:32:10 
                   -------------  -------  -------------------- 
 213                3440.000       BATE     13:32:10 
                   -------------  -------  -------------------- 
 186                3440.000       BATE     13:32:10 
                   -------------  -------  -------------------- 
 344                3439.000       LSE      13:30:30 
                   -------------  -------  -------------------- 
 378                3435.000       LSE      13:29:30 
                   -------------  -------  -------------------- 
 454                3435.000       CHIX     13:29:30 
                   -------------  -------  -------------------- 
 360                3435.000       LSE      13:24:54 
                   -------------  -------  -------------------- 
 318                3437.500       LSE      13:22:40 
                   -------------  -------  -------------------- 
 130                3439.000       LSE      13:19:57 
                   -------------  -------  -------------------- 
 182                3439.000       LSE      13:19:57 
                   -------------  -------  -------------------- 
 54                 3439.000       LSE      13:19:57 
                   -------------  -------  -------------------- 
 346                3439.000       LSE      13:19:57 
                   -------------  -------  -------------------- 
 361                3439.000       LSE      13:19:57 
                   -------------  -------  -------------------- 
 48                 3439.500       LSE      13:19:53 
                   -------------  -------  -------------------- 
 157                3439.500       LSE      13:19:53 
                   -------------  -------  -------------------- 
 20                 3439.500       BATE     13:19:53 
                   -------------  -------  -------------------- 
 220                3439.500       CHIX     13:19:53 
                   -------------  -------  -------------------- 
 160                3439.500       LSE      13:19:53 
                   -------------  -------  -------------------- 
 400                3439.500       BATE     13:19:53 
                   -------------  -------  -------------------- 
 181                3439.500       CHIX     13:19:53 
                   -------------  -------  -------------------- 
 2                  3438.000       LSE      13:16:01 
                   -------------  -------  -------------------- 
 20                 3438.000       LSE      13:16:01 
                   -------------  -------  -------------------- 
 368                3437.000       LSE      13:11:45 
                   -------------  -------  -------------------- 
 254                3438.000       LSE      13:11:34 
                   -------------  -------  -------------------- 
 97                 3438.000       LSE      13:11:34 
                   -------------  -------  -------------------- 
 57                 3438.500       LSE      13:09:14 
                   -------------  -------  -------------------- 
 324                3438.500       LSE      13:09:14 
                   -------------  -------  -------------------- 
 74                 3438.500       CHIX     13:09:14 
                   -------------  -------  -------------------- 
 349                3438.500       CHIX     13:09:14 
                   -------------  -------  -------------------- 
 380                3439.000       LSE      13:04:16 
                   -------------  -------  -------------------- 
 334                3442.500       LSE      13:00:03 
                   -------------  -------  -------------------- 
 161                3443.500       LSE      12:59:30 
                   -------------  -------  -------------------- 
 188                3443.500       LSE      12:59:30 
                   -------------  -------  -------------------- 
 76                 3443.500       LSE      12:59:30 
                   -------------  -------  -------------------- 
 390                3443.500       LSE      12:59:30 
                   -------------  -------  -------------------- 
 425                3443.500       CHIX     12:59:30 
                   -------------  -------  -------------------- 
 424                3442.500       BATE     12:54:15 
                   -------------  -------  -------------------- 
 331                3442.500       LSE      12:54:15 
                   -------------  -------  -------------------- 
 333                3442.000       LSE      12:51:48 
                   -------------  -------  -------------------- 
 361                3442.000       LSE      12:51:48 
                   -------------  -------  -------------------- 
 417                3442.000       CHIX     12:51:48 
                   -------------  -------  -------------------- 
 383                3441.500       LSE      12:49:06 
                   -------------  -------  -------------------- 
 75                 3443.000       LSE      12:45:39 
                   -------------  -------  -------------------- 
 103                3443.000       LSE      12:45:39 
                   -------------  -------  -------------------- 
 160                3443.000       LSE      12:45:39 
                   -------------  -------  -------------------- 
 381                3442.500       LSE      12:45:39 
                   -------------  -------  -------------------- 
 371                3442.500       LSE      12:43:47 
                   -------------  -------  -------------------- 
 388                3442.500       LSE      12:40:50 
                   -------------  -------  -------------------- 
 428                3443.000       CHIX     12:40:50 
                   -------------  -------  -------------------- 
 266                3438.500       LSE      12:37:37 
                   -------------  -------  -------------------- 
 125                3438.500       LSE      12:37:37 
                   -------------  -------  -------------------- 
 96                 3438.500       LSE      12:35:50 
                   -------------  -------  -------------------- 
 160                3438.500       LSE      12:35:50 
                   -------------  -------  -------------------- 
 4                  3438.500       LSE      12:35:50 
                   -------------  -------  -------------------- 
 96                 3438.500       LSE      12:35:50 
                   -------------  -------  -------------------- 
 330                3438.500       LSE      12:35:50 
                   -------------  -------  -------------------- 
 126                3437.000       CHIX     12:33:59 
                   -------------  -------  -------------------- 
 134                3437.000       CHIX     12:33:59 
                   -------------  -------  -------------------- 
 2                  3437.000       CHIX     12:33:58 
                   -------------  -------  -------------------- 
 341                3437.500       LSE      12:33:47 
                   -------------  -------  -------------------- 
 167                3437.500       BATE     12:33:47 
                   -------------  -------  -------------------- 
 94                 3437.500       BATE     12:33:47 
                   -------------  -------  -------------------- 
 180                3437.500       BATE     12:33:47 
                   -------------  -------  -------------------- 
 44                 3436.000       LSE      12:30:10 
                   -------------  -------  -------------------- 
 301                3436.000       LSE      12:30:10 
                   -------------  -------  -------------------- 
 353                3437.000       LSE      12:29:08 
                   -------------  -------  -------------------- 
 326                3435.500       LSE      12:24:07 
                   -------------  -------  -------------------- 
 188                3436.000       LSE      12:24:02 
                   -------------  -------  -------------------- 
 155                3436.000       LSE      12:24:02 
                   -------------  -------  -------------------- 
 3                  3436.000       CHIX     12:24:02 
                   -------------  -------  -------------------- 
 411                3436.000       CHIX     12:24:02 
                   -------------  -------  -------------------- 
 355                3435.000       LSE      12:19:05 
                   -------------  -------  -------------------- 
 235                3435.500       LSE      12:19:05 
                   -------------  -------  -------------------- 
 61                 3435.500       LSE      12:19:05 
                   -------------  -------  -------------------- 
 55                 3435.500       LSE      12:19:05 
                   -------------  -------  -------------------- 
 63                 3433.500       LSE      12:16:41 
                   -------------  -------  -------------------- 
 356                3433.500       LSE      12:13:02 
                   -------------  -------  -------------------- 
 398                3434.000       BATE     12:13:02 
                   -------------  -------  -------------------- 
 103                3434.500       LSE      12:12:55 
                   -------------  -------  -------------------- 
 120                3434.500       LSE      12:12:55 
                   -------------  -------  -------------------- 
 331                3434.500       LSE      12:09:34 
                   -------------  -------  -------------------- 
 490                3434.500       CHIX     12:09:34 
                   -------------  -------  -------------------- 
 340                3434.000       LSE      12:07:21 
                   -------------  -------  -------------------- 
 318                3434.500       LSE      12:05:03 
                   -------------  -------  -------------------- 
 245                3434.000       LSE      12:03:59 
                   -------------  -------  -------------------- 
 96                 3434.000       LSE      12:03:59 
                   -------------  -------  -------------------- 
 241                3434.000       LSE      12:03:59 
                   -------------  -------  -------------------- 
 96                 3434.000       LSE      12:03:59 
                   -------------  -------  -------------------- 
 100                3434.000       LSE      12:03:59 
                   -------------  -------  -------------------- 
 471                3434.000       LSE      12:03:59 
                   -------------  -------  -------------------- 
 440                3433.000       CHIX     12:03:26 
                   -------------  -------  -------------------- 
 348                3433.000       LSE      12:03:14 
                   -------------  -------  -------------------- 
 372                3430.000       LSE      12:00:26 
                   -------------  -------  -------------------- 
 340                3432.000       LSE      11:59:37 
                   -------------  -------  -------------------- 
 364                3430.500       LSE      11:57:13 
                   -------------  -------  -------------------- 
 338                3432.500       LSE      11:56:18 
                   -------------  -------  -------------------- 
 342                3433.000       LSE      11:56:04 
                   -------------  -------  -------------------- 
 403                3433.500       BATE     11:56:04 
                   -------------  -------  -------------------- 
 384                3436.000       LSE      11:55:14 
                   -------------  -------  -------------------- 
 319                3431.000       LSE      11:52:03 
                   -------------  -------  -------------------- 
 81                 3431.000       CHIX     11:52:03 
                   -------------  -------  -------------------- 
 392                3431.000       CHIX     11:52:03 
                   -------------  -------  -------------------- 
 336                3432.500       LSE      11:50:49 
                   -------------  -------  -------------------- 
 228                3432.000       LSE      11:46:31 
                   -------------  -------  -------------------- 
 94                 3432.000       LSE      11:46:31 
                   -------------  -------  -------------------- 
 372                3433.500       LSE      11:45:06 
                   -------------  -------  -------------------- 
 356                3434.000       LSE      11:42:59 
                   -------------  -------  -------------------- 
 481                3434.500       CHIX     11:42:59 
                   -------------  -------  -------------------- 
 359                3434.500       LSE      11:41:50 
                   -------------  -------  -------------------- 
 1                  3433.500       LSE      11:40:06 
                   -------------  -------  -------------------- 
 40                 3433.500       CHIX     11:37:24 
                   -------------  -------  -------------------- 
 19                 3433.500       CHIX     11:37:24 
                   -------------  -------  -------------------- 
 31                 3433.500       CHIX     11:37:24 
                   -------------  -------  -------------------- 
 64                 3433.500       CHIX     11:37:24 
                   -------------  -------  -------------------- 
 332                3431.500       LSE      11:35:41 
                   -------------  -------  -------------------- 
 389                3432.500       LSE      11:35:29 
                   -------------  -------  -------------------- 
 252                3432.500       LSE      11:35:29 
                   -------------  -------  -------------------- 
 306                3432.500       LSE      11:35:29 
                   -------------  -------  -------------------- 
 444                3433.500       BATE     11:35:00 
                   -------------  -------  -------------------- 
 134                3438.500       LSE      11:33:11 
                   -------------  -------  -------------------- 
 211                3438.500       LSE      11:33:11 
                   -------------  -------  -------------------- 
 373                3438.500       LSE      11:32:01 
                   -------------  -------  -------------------- 
 353                3439.500       LSE      11:27:55 
                   -------------  -------  -------------------- 
 345                3440.000       LSE      11:27:47 
                   -------------  -------  -------------------- 
 359                3440.000       CHIX     11:27:47 
                   -------------  -------  -------------------- 
 101                3440.000       CHIX     11:27:47 
                   -------------  -------  -------------------- 
 323                3438.500       LSE      11:22:29 
                   -------------  -------  -------------------- 
 361                3440.500       LSE      11:21:18 
                   -------------  -------  -------------------- 
 344                3440.000       LSE      11:18:24 
                   -------------  -------  -------------------- 
 149                3440.000       CHIX     11:18:24 
                   -------------  -------  -------------------- 
 295                3440.000       CHIX     11:18:24 
                   -------------  -------  -------------------- 
 220                3440.500       LSE      11:18:01 
                   -------------  -------  -------------------- 
 134                3440.500       LSE      11:18:01 
                   -------------  -------  -------------------- 
 392                3437.500       LSE      11:15:46 
                   -------------  -------  -------------------- 
 95                 3437.500       BATE     11:15:46 
                   -------------  -------  -------------------- 
 383                3437.500       BATE     11:15:46 
                   -------------  -------  -------------------- 
 364                3437.000       LSE      11:12:59 
                   -------------  -------  -------------------- 
 328                3438.000       LSE      11:08:09 
                   -------------  -------  -------------------- 
 53                 3438.000       LSE      11:08:09 
                   -------------  -------  -------------------- 
 327                3438.500       LSE      11:07:54 
                   -------------  -------  -------------------- 
 103                3438.500       LSE      11:07:54 
                   -------------  -------  -------------------- 
 475                3438.500       CHIX     11:07:54 
                   -------------  -------  -------------------- 
 327                3436.000       LSE      11:03:03 
                   -------------  -------  -------------------- 
 49                 3436.000       LSE      11:03:03 
                   -------------  -------  -------------------- 
 208                3437.500       LSE      10:59:33 
                   -------------  -------  -------------------- 
 179                3437.500       LSE      10:59:33 
                   -------------  -------  -------------------- 
 264                3436.000       LSE      10:56:14 
                   -------------  -------  -------------------- 
 83                 3436.000       LSE      10:56:14 
                   -------------  -------  -------------------- 
 460                3436.500       CHIX     10:56:05 
                   -------------  -------  -------------------- 
 420                3436.500       BATE     10:56:05 
                   -------------  -------  -------------------- 
 388                3436.500       LSE      10:56:05 
                   -------------  -------  -------------------- 
 303                3434.500       LSE      10:53:47 
                   -------------  -------  -------------------- 
 386                3434.500       LSE      10:51:52 
                   -------------  -------  -------------------- 
 371                3432.500       LSE      10:50:24 
                   -------------  -------  -------------------- 
 443                3432.500       LSE      10:50:24 
                   -------------  -------  -------------------- 
 496                3430.000       LSE      10:48:39 
                   -------------  -------  -------------------- 
 337                3430.000       LSE      10:47:51 
                   -------------  -------  -------------------- 
 359                3430.000       LSE      10:47:51 
                   -------------  -------  -------------------- 
 383                3429.500       LSE      10:46:43 
                   -------------  -------  -------------------- 
 335                3430.000       LSE      10:44:44 
                   -------------  -------  -------------------- 
 483                3431.000       CHIX     10:43:51 
                   -------------  -------  -------------------- 
 319                3430.500       LSE      10:42:37 
                   -------------  -------  -------------------- 
 406                3431.500       LSE      10:41:49 
                   -------------  -------  -------------------- 
 466                3431.500       LSE      10:41:49 
                   -------------  -------  -------------------- 
 370                3430.000       LSE      10:39:17 
                   -------------  -------  -------------------- 
 381                3430.000       LSE      10:39:17 
                   -------------  -------  -------------------- 
 162                3427.500       LSE      10:35:46 
                   -------------  -------  -------------------- 
 126                3427.500       LSE      10:35:46 
                   -------------  -------  -------------------- 
 361                3427.500       CHIX     10:35:46 
                   -------------  -------  -------------------- 
 73                 3427.500       CHIX     10:35:40 
                   -------------  -------  -------------------- 
 72                 3427.500       LSE      10:34:34 
                   -------------  -------  -------------------- 
 434                3428.000       BATE     10:33:37 
                   -------------  -------  -------------------- 
 37                 3428.000       BATE     10:33:37 
                   -------------  -------  -------------------- 
 370                3427.500       LSE      10:31:47 
                   -------------  -------  -------------------- 
 61                 3428.500       LSE      10:31:46 
                   -------------  -------  -------------------- 
 272                3428.500       LSE      10:31:46 
                   -------------  -------  -------------------- 
 50                 3428.500       LSE      10:31:46 
                   -------------  -------  -------------------- 
 347                3428.500       LSE      10:28:30 
                   -------------  -------  -------------------- 
 391                3430.000       LSE      10:27:16 
                   -------------  -------  -------------------- 
 324                3430.000       LSE      10:27:16 
                   -------------  -------  -------------------- 
 354                3429.000       LSE      10:25:23 
                   -------------  -------  -------------------- 
 477                3429.500       CHIX     10:24:49 
                   -------------  -------  -------------------- 
 379                3430.000       LSE      10:23:03 
                   -------------  -------  -------------------- 
 359                3433.500       LSE      10:17:48 
                   -------------  -------  -------------------- 
 243                3436.500       LSE      10:17:00 
                   -------------  -------  -------------------- 
 99                 3436.500       LSE      10:17:00 
                   -------------  -------  -------------------- 
 489                3436.000       BATE     10:15:05 
                   -------------  -------  -------------------- 
 397                3436.000       CHIX     10:15:05 
                   -------------  -------  -------------------- 
 95                 3436.000       CHIX     10:15:05 
                   -------------  -------  -------------------- 
 333                3436.000       LSE      10:15:05 
                   -------------  -------  -------------------- 
 343                3434.500       LSE      10:12:08 
                   -------------  -------  -------------------- 
 367                3434.000       LSE      10:10:52 
                   -------------  -------  -------------------- 
 343                3434.000       LSE      10:05:33 
                   -------------  -------  -------------------- 
 16                 3434.000       CHIX     10:05:33 
                   -------------  -------  -------------------- 
 400                3434.000       CHIX     10:05:33 
                   -------------  -------  -------------------- 
 114                3432.000       LSE      10:04:49 
                   -------------  -------  -------------------- 
 229                3432.000       LSE      10:04:49 
                   -------------  -------  -------------------- 
 343                3432.500       LSE      10:00:45 
                   -------------  -------  -------------------- 
 343                3432.500       LSE      10:00:45 
                   -------------  -------  -------------------- 
 348                3431.000       LSE      09:57:18 
                   -------------  -------  -------------------- 
 420                3431.000       BATE     09:57:18 
                   -------------  -------  -------------------- 
 455                3431.000       CHIX     09:57:18 
                   -------------  -------  -------------------- 
 384                3431.500       LSE      09:56:16 
                   -------------  -------  -------------------- 
 483                3431.000       LSE      09:54:59 
                   -------------  -------  -------------------- 
 383                3430.000       LSE      09:49:55 
                   -------------  -------  -------------------- 
 344                3433.500       LSE      09:48:01 
                   -------------  -------  -------------------- 
 442                3433.500       CHIX     09:48:01 
                   -------------  -------  -------------------- 
 318                3437.000       LSE      09:45:57 
                   -------------  -------  -------------------- 
 337                3435.000       LSE      09:43:58 
                   -------------  -------  -------------------- 
 362                3434.000       LSE      09:41:00 
                   -------------  -------  -------------------- 
 235                3434.500       LSE      09:40:16 
                   -------------  -------  -------------------- 
 20                 3434.500       LSE      09:40:16 
                   -------------  -------  -------------------- 
 211                3434.500       BATE     09:40:16 
                   -------------  -------  -------------------- 
 232                3434.500       BATE     09:40:16 
                   -------------  -------  -------------------- 
 86                 3434.500       LSE      09:40:16 
                   -------------  -------  -------------------- 
 480                3435.000       CHIX     09:40:16 
                   -------------  -------  -------------------- 
 322                3434.000       LSE      09:37:55 
                   -------------  -------  -------------------- 
 378                3434.000       LSE      09:35:25 
                   -------------  -------  -------------------- 
 108                3433.500       LSE      09:34:19 
                   -------------  -------  -------------------- 
 90                 3433.500       LSE      09:34:19 
                   -------------  -------  -------------------- 
 126                3433.500       LSE      09:33:28 
                   -------------  -------  -------------------- 
 123                3433.500       LSE      09:33:28 
                   -------------  -------  -------------------- 
 334                3435.000       LSE      09:29:38 
                   -------------  -------  -------------------- 
 160                3437.000       LSE      09:28:20 
                   -------------  -------  -------------------- 
 444                3437.000       CHIX     09:28:20 
                   -------------  -------  -------------------- 
 196                3437.000       LSE      09:28:20 
                   -------------  -------  -------------------- 
 254                3437.500       LSE      09:26:19 
                   -------------  -------  -------------------- 
 95                 3437.500       LSE      09:26:19 
                   -------------  -------  -------------------- 
 372                3435.500       LSE      09:23:48 
                   -------------  -------  -------------------- 
 240                3436.000       LSE      09:22:37 
                   -------------  -------  -------------------- 
 159                3436.000       LSE      09:22:37 
                   -------------  -------  -------------------- 
 418                3436.500       LSE      09:22:27 
                   -------------  -------  -------------------- 
 68                 3436.500       LSE      09:22:27 
                   -------------  -------  -------------------- 
 342                3437.000       LSE      09:22:15 
                   -------------  -------  -------------------- 
 373                3439.000       LSE      09:22:03 
                   -------------  -------  -------------------- 
 412                3439.500       BATE     09:20:15 
                   -------------  -------  -------------------- 
 72                 3439.500       BATE     09:20:15 
                   -------------  -------  -------------------- 
 445                3440.000       CHIX     09:20:14 
                   -------------  -------  -------------------- 
 350                3438.500       LSE      09:17:41 
                   -------------  -------  -------------------- 
 378                3439.500       LSE      09:15:45 
                   -------------  -------  -------------------- 
 359                3439.500       LSE      09:14:16 
                   -------------  -------  -------------------- 
 328                3442.500       LSE      09:12:35 
                   -------------  -------  -------------------- 
 341                3442.500       LSE      09:12:35 
                   -------------  -------  -------------------- 
 477                3442.500       CHIX     09:12:35 
                   -------------  -------  -------------------- 
 135                3442.500       LSE      09:08:36 
                   -------------  -------  -------------------- 
 252                3442.500       LSE      09:08:36 
                   -------------  -------  -------------------- 
 291                3442.500       BATE     09:08:36 
                   -------------  -------  -------------------- 
 349                3442.500       LSE      09:08:36 
                   -------------  -------  -------------------- 
 130                3442.500       BATE     09:08:36 
                   -------------  -------  -------------------- 
 360                3442.500       LSE      09:07:06 
                   -------------  -------  -------------------- 
 335                3442.500       CHIX     09:07:06 
                   -------------  -------  -------------------- 
 141                3442.500       CHIX     09:07:06 
                   -------------  -------  -------------------- 
 321                3440.000       LSE      09:03:15 
                   -------------  -------  -------------------- 
 326                3441.500       LSE      09:01:42 
                   -------------  -------  -------------------- 
 384                3442.500       LSE      09:01:42 
                   -------------  -------  -------------------- 
 335                3444.000       LSE      09:01:04 
                   -------------  -------  -------------------- 
 287                3444.000       CHIX     09:01:04 
                   -------------  -------  -------------------- 
 151                3444.000       CHIX     09:01:04 
                   -------------  -------  -------------------- 
 347                3437.000       LSE      08:58:01 
                   -------------  -------  -------------------- 
 335                3437.500       LSE      08:56:32 
                   -------------  -------  -------------------- 
 368                3437.500       LSE      08:56:32 
                   -------------  -------  -------------------- 
 235                3438.000       LSE      08:52:11 
                   -------------  -------  -------------------- 
 134                3438.000       LSE      08:52:11 
                   -------------  -------  -------------------- 
 422                3438.000       BATE     08:52:11 
                   -------------  -------  -------------------- 
 83                 3438.000       LSE      08:51:05 
                   -------------  -------  -------------------- 
 299                3438.000       LSE      08:51:05 
                   -------------  -------  -------------------- 
 485                3438.000       CHIX     08:51:05 
                   -------------  -------  -------------------- 
 355                3438.500       LSE      08:49:30 
                   -------------  -------  -------------------- 
 383                3440.000       LSE      08:49:12 
                   -------------  -------  -------------------- 
 149                3440.500       LSE      08:49:10 
                   -------------  -------  -------------------- 
 295                3440.500       LSE      08:49:10 
                   -------------  -------  -------------------- 
 346                3435.500       LSE      08:44:40 
                   -------------  -------  -------------------- 
 429                3435.500       CHIX     08:44:40 
                   -------------  -------  -------------------- 
 381                3436.500       LSE      08:43:19 
                   -------------  -------  -------------------- 
 374                3438.500       LSE      08:40:25 
                   -------------  -------  -------------------- 
 370                3440.000       LSE      08:38:43 
                   -------------  -------  -------------------- 
 74                 3440.000       BATE     08:38:43 
                   -------------  -------  -------------------- 
 459                3440.000       CHIX     08:38:43 
                   -------------  -------  -------------------- 
 412                3440.000       BATE     08:38:43 
                   -------------  -------  -------------------- 
 389                3436.500       LSE      08:36:00 
                   -------------  -------  -------------------- 
 296                3438.000       LSE      08:34:24 
                   -------------  -------  -------------------- 
 30                 3438.000       LSE      08:34:24 
                   -------------  -------  -------------------- 
 257                3439.500       CHIX     08:32:24 
                   -------------  -------  -------------------- 
 153                3439.500       CHIX     08:32:24 
                   -------------  -------  -------------------- 
 58                 3440.000       LSE      08:30:50 
                   -------------  -------  -------------------- 
 170                3439.500       LSE      08:30:50 
                   -------------  -------  -------------------- 
 96                 3440.000       LSE      08:30:50 
                   -------------  -------  -------------------- 
 44                 3440.000       LSE      08:30:50 
                   -------------  -------  -------------------- 
 367                3442.500       LSE      08:29:50 
                   -------------  -------  -------------------- 
 312                3444.000       LSE      08:27:46 
                   -------------  -------  -------------------- 
 63                 3444.000       LSE      08:27:46 
                   -------------  -------  -------------------- 
 7                  3445.000       LSE      08:27:30 
                   -------------  -------  -------------------- 
 184                3445.000       LSE      08:27:30 
                   -------------  -------  -------------------- 
 187                3445.000       LSE      08:27:30 
                   -------------  -------  -------------------- 
 5                  3445.000       BATE     08:27:30 
                   -------------  -------  -------------------- 
 17                 3445.000       BATE     08:27:30 
                   -------------  -------  -------------------- 
 407                3445.000       CHIX     08:27:30 
                   -------------  -------  -------------------- 
 468                3445.000       BATE     08:27:30 
                   -------------  -------  -------------------- 
 134                3442.500       CHIX     08:26:02 
                   -------------  -------  -------------------- 
 106                3441.500       LSE      08:22:52 
                   -------------  -------  -------------------- 
 286                3441.500       LSE      08:22:52 
                   -------------  -------  -------------------- 
 367                3442.500       LSE      08:20:05 
                   -------------  -------  -------------------- 
 31                 3442.500       CHIX     08:20:05 
                   -------------  -------  -------------------- 
 407                3442.500       CHIX     08:20:05 
                   -------------  -------  -------------------- 
 25                 3442.000       LSE      08:19:02 
                   -------------  -------  -------------------- 
 332                3442.000       LSE      08:19:02 
                   -------------  -------  -------------------- 
 374                3439.500       LSE      08:17:05 
                   -------------  -------  -------------------- 
 36                 3438.500       LSE      08:16:13 
                   -------------  -------  -------------------- 
 290                3438.500       LSE      08:16:13 
                   -------------  -------  -------------------- 
 437                3439.500       BATE     08:16:13 
                   -------------  -------  -------------------- 
 463                3439.500       CHIX     08:15:40 
                   -------------  -------  -------------------- 
 120                3435.000       LSE      08:12:59 
                   -------------  -------  -------------------- 
 240                3435.000       LSE      08:12:59 
                   -------------  -------  -------------------- 
 318                3436.500       LSE      08:12:32 
                   -------------  -------  -------------------- 
 182                3437.000       CHIX     08:11:46 
                   -------------  -------  -------------------- 
 134                3437.000       CHIX     08:11:41 
                   -------------  -------  -------------------- 
 112                3437.000       CHIX     08:11:40 
                   -------------  -------  -------------------- 
 348                3437.500       LSE      08:11:40 
                   -------------  -------  -------------------- 
 323                3425.000       LSE      08:10:04 
                   -------------  -------  -------------------- 
 341                3427.000       LSE      08:09:04 
                   -------------  -------  -------------------- 
 94                 3428.500       LSE      08:08:58 
                   -------------  -------  -------------------- 
 221                3428.500       LSE      08:08:58 
                   -------------  -------  -------------------- 
 316                3427.000       LSE      08:08:06 
                   -------------  -------  -------------------- 
 305                3426.500       CHIX     08:08:06 
                   -------------  -------  -------------------- 
 405                3427.000       BATE     08:08:06 
                   -------------  -------  -------------------- 
 170                3426.500       CHIX     08:07:35 
                   -------------  -------  -------------------- 
 460                3427.000       LSE      08:07:35 
                   -------------  -------  -------------------- 
 22                 3423.500       CHIX     08:06:02 
                   -------------  -------  -------------------- 
 123                3423.500       CHIX     08:06:02 
                   -------------  -------  -------------------- 
 46                 3423.500       LSE      08:06:02 
                   -------------  -------  -------------------- 
 352                3416.500       LSE      08:03:22 
                   -------------  -------  -------------------- 
 369                3416.000       LSE      08:02:42 
                   -------------  -------  -------------------- 
 231                3417.000       CHIX     08:02:42 
                   -------------  -------  -------------------- 
 86                 3417.000       CHIX     08:02:42 
                   -------------  -------  -------------------- 
 92                 3417.000       CHIX     08:02:34 
                   -------------  -------  -------------------- 
 391                3418.000       LSE      08:02:10 
                   -------------  -------  -------------------- 
 389                3414.500       LSE      08:00:40 
                   -------------  -------  -------------------- 
 20                 3414.500       LSE      08:00:40 
                   -------------  -------  -------------------- 
 333                3414.500       LSE      08:00:40 
                   -------------  -------  -------------------- 
 178                3415.000       CHIX     08:00:40 
                   -------------  -------  -------------------- 
 295                3415.000       CHIX     08:00:40 
                   -------------  -------  -------------------- 
 444                3415.500       BATE     08:00:40 
                   -------------  -------  -------------------- 
 39                 3415.500       BATE     08:00:40 
                   -------------  -------  -------------------- 
 

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

POSQELFFLKLFBBF

(END) Dow Jones Newswires

September 16, 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