TIDMBATS

RNS Number : 0473A

British American Tobacco PLC

21 September 2022

British American Tobacco p.l.c.

21 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:                        20 September 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   220,000 
                                         ------------------ 
 Highest price paid per share (pence):    3517.00p 
                                         ------------------ 
 Lowest price paid per share (pence):     3472.50p 
                                         ------------------ 
 Volume weighted average price 
  paid per share (pence):                 3493.8204p 
                                         ------------------ 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 209,813,661 of its shares in Treasury. The Company has 2,247,012,962 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 20 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     20/09/2022      160,000       3,493.6050       LSE 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     20/09/2022      40,000        3,494.2218       CHIX 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     20/09/2022      20,000        3,494.7413       BATE 
                    --------------  -------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of shares   Transaction price   Market   Time of transaction 
  purchased          (per share) 
                                                 Execution 
 Quantity           Price               Market    Time 
                   ------------------  -------  -------------------- 
 193                3,483.50            LSE      16:23:36 
                   ------------------  -------  -------------------- 
 34                 3,482.50            LSE      16:23:27 
                   ------------------  -------  -------------------- 
 192                3,482.50            LSE      16:23:25 
                   ------------------  -------  -------------------- 
 438                3,482.00            LSE      16:23:10 
                   ------------------  -------  -------------------- 
 85                 3,482.00            CHIX     16:23:04 
                   ------------------  -------  -------------------- 
 200                3,482.00            CHIX     16:23:04 
                   ------------------  -------  -------------------- 
 207                3,482.00            BATE     16:22:39 
                   ------------------  -------  -------------------- 
 40                 3,482.00            LSE      16:22:29 
                   ------------------  -------  -------------------- 
 343                3,482.00            LSE      16:22:29 
                   ------------------  -------  -------------------- 
 103                3,482.00            BATE     16:22:29 
                   ------------------  -------  -------------------- 
 46                 3,482.50            CHIX     16:22:29 
                   ------------------  -------  -------------------- 
 36                 3,482.50            LSE      16:22:29 
                   ------------------  -------  -------------------- 
 139                3,482.50            CHIX     16:22:22 
                   ------------------  -------  -------------------- 
 229                3,482.50            CHIX     16:22:22 
                   ------------------  -------  -------------------- 
 428                3,482.50            LSE      16:22:22 
                   ------------------  -------  -------------------- 
 214                3,481.00            BATE     16:22:03 
                   ------------------  -------  -------------------- 
 356                3,480.50            LSE      16:21:19 
                   ------------------  -------  -------------------- 
 392                3,481.00            LSE      16:20:59 
                   ------------------  -------  -------------------- 
 12                 3,481.00            LSE      16:20:58 
                   ------------------  -------  -------------------- 
 98                 3,479.50            LSE      16:20:37 
                   ------------------  -------  -------------------- 
 324                3,480.00            LSE      16:19:53 
                   ------------------  -------  -------------------- 
 140                3,480.00            LSE      16:19:53 
                   ------------------  -------  -------------------- 
 139                3,480.00            LSE      16:19:53 
                   ------------------  -------  -------------------- 
 16                 3,480.00            LSE      16:19:53 
                   ------------------  -------  -------------------- 
 152                3,480.00            CHIX     16:19:09 
                   ------------------  -------  -------------------- 
 258                3,480.00            CHIX     16:19:09 
                   ------------------  -------  -------------------- 
 219                3,480.50            LSE      16:18:31 
                   ------------------  -------  -------------------- 
 427                3,481.00            LSE      16:18:03 
                   ------------------  -------  -------------------- 
 80                 3,481.50            LSE      16:17:58 
                   ------------------  -------  -------------------- 
 346                3,479.50            LSE      16:17:03 
                   ------------------  -------  -------------------- 
 350                3,480.00            LSE      16:16:36 
                   ------------------  -------  -------------------- 
 283                3,480.00            LSE      16:15:44 
                   ------------------  -------  -------------------- 
 417                3,480.00            CHIX     16:15:44 
                   ------------------  -------  -------------------- 
 75                 3,480.00            CHIX     16:15:44 
                   ------------------  -------  -------------------- 
 82                 3,480.00            LSE      16:15:16 
                   ------------------  -------  -------------------- 
 140                3,480.50            LSE      16:15:16 
                   ------------------  -------  -------------------- 
 139                3,480.50            LSE      16:15:16 
                   ------------------  -------  -------------------- 
 103                3,481.00            BATE     16:13:55 
                   ------------------  -------  -------------------- 
 371                3,481.00            BATE     16:13:52 
                   ------------------  -------  -------------------- 
 363                3,481.50            LSE      16:13:50 
                   ------------------  -------  -------------------- 
 341                3,482.00            LSE      16:13:42 
                   ------------------  -------  -------------------- 
 323                3,481.50            LSE      16:12:37 
                   ------------------  -------  -------------------- 
 302                3,481.50            LSE      16:12:37 
                   ------------------  -------  -------------------- 
 63                 3,481.50            LSE      16:12:37 
                   ------------------  -------  -------------------- 
 232                3,479.50            CHIX     16:11:57 
                   ------------------  -------  -------------------- 
 10                 3,479.50            LSE      16:11:57 
                   ------------------  -------  -------------------- 
 77                 3,479.50            CHIX     16:11:40 
                   ------------------  -------  -------------------- 
 16                 3,479.50            CHIX     16:11:39 
                   ------------------  -------  -------------------- 
 75                 3,479.50            CHIX     16:11:39 
                   ------------------  -------  -------------------- 
 46                 3,479.50            CHIX     16:11:39 
                   ------------------  -------  -------------------- 
 326                3,481.00            LSE      16:10:54 
                   ------------------  -------  -------------------- 
 38                 3,481.50            LSE      16:10:33 
                   ------------------  -------  -------------------- 
 253                3,481.50            LSE      16:10:33 
                   ------------------  -------  -------------------- 
 202                3,481.50            LSE      16:10:33 
                   ------------------  -------  -------------------- 
 374                3,481.00            LSE      16:09:16 
                   ------------------  -------  -------------------- 
 368                3,481.50            CHIX     16:08:29 
                   ------------------  -------  -------------------- 
 256                3,481.50            LSE      16:08:29 
                   ------------------  -------  -------------------- 
 77                 3,481.50            LSE      16:08:29 
                   ------------------  -------  -------------------- 
 36                 3,481.50            CHIX     16:08:29 
                   ------------------  -------  -------------------- 
 375                3,482.00            LSE      16:08:27 
                   ------------------  -------  -------------------- 
 274                3,482.00            BATE     16:06:44 
                   ------------------  -------  -------------------- 
 176                3,482.00            BATE     16:06:44 
                   ------------------  -------  -------------------- 
 360                3,482.50            LSE      16:06:36 
                   ------------------  -------  -------------------- 
 456                3,482.50            CHIX     16:06:36 
                   ------------------  -------  -------------------- 
 359                3,483.00            LSE      16:06:36 
                   ------------------  -------  -------------------- 
 40                 3,483.00            LSE      16:06:25 
                   ------------------  -------  -------------------- 
 100                3,482.50            LSE      16:06:13 
                   ------------------  -------  -------------------- 
 396                3,482.50            LSE      16:05:28 
                   ------------------  -------  -------------------- 
 111                3,481.00            LSE      16:04:40 
                   ------------------  -------  -------------------- 
 248                3,481.00            LSE      16:04:40 
                   ------------------  -------  -------------------- 
 88                 3,481.00            LSE      16:04:26 
                   ------------------  -------  -------------------- 
 353                3,481.50            LSE      16:03:39 
                   ------------------  -------  -------------------- 
 142                3,482.00            LSE      16:03:21 
                   ------------------  -------  -------------------- 
 292                3,482.00            LSE      16:03:21 
                   ------------------  -------  -------------------- 
 470                3,482.50            CHIX     16:03:10 
                   ------------------  -------  -------------------- 
 356                3,483.50            LSE      16:02:20 
                   ------------------  -------  -------------------- 
 116                3,483.50            LSE      16:02:20 
                   ------------------  -------  -------------------- 
 6                  3,483.50            LSE      16:02:20 
                   ------------------  -------  -------------------- 
 71                 3,483.50            LSE      16:02:11 
                   ------------------  -------  -------------------- 
 134                3,483.50            LSE      16:02:11 
                   ------------------  -------  -------------------- 
 368                3,483.00            LSE      16:01:09 
                   ------------------  -------  -------------------- 
 67                 3,483.00            BATE     16:01:09 
                   ------------------  -------  -------------------- 
 400                3,483.00            BATE     16:01:09 
                   ------------------  -------  -------------------- 
 358                3,483.50            LSE      16:01:02 
                   ------------------  -------  -------------------- 
 392                3,483.00            LSE      16:00:33 
                   ------------------  -------  -------------------- 
 483                3,482.50            CHIX     15:59:16 
                   ------------------  -------  -------------------- 
 79                 3,482.50            LSE      15:58:55 
                   ------------------  -------  -------------------- 
 181                3,482.50            LSE      15:58:55 
                   ------------------  -------  -------------------- 
 234                3,482.50            LSE      15:58:55 
                   ------------------  -------  -------------------- 
 119                3,482.50            LSE      15:58:55 
                   ------------------  -------  -------------------- 
 130                3,482.50            LSE      15:58:55 
                   ------------------  -------  -------------------- 
 20                 3,483.00            LSE      15:57:59 
                   ------------------  -------  -------------------- 
 102                3,483.00            LSE      15:57:59 
                   ------------------  -------  -------------------- 
 112                3,483.00            LSE      15:57:59 
                   ------------------  -------  -------------------- 
 111                3,483.00            LSE      15:57:59 
                   ------------------  -------  -------------------- 
 379                3,482.50            LSE      15:57:25 
                   ------------------  -------  -------------------- 
 33                 3,482.50            CHIX     15:57:25 
                   ------------------  -------  -------------------- 
 410                3,482.50            CHIX     15:57:25 
                   ------------------  -------  -------------------- 
 170                3,483.00            LSE      15:57:20 
                   ------------------  -------  -------------------- 
 200                3,483.00            CHIX     15:57:20 
                   ------------------  -------  -------------------- 
 100                3,483.00            CHIX     15:57:20 
                   ------------------  -------  -------------------- 
 159                3,483.00            BATE     15:57:20 
                   ------------------  -------  -------------------- 
 194                3,483.00            BATE     15:57:20 
                   ------------------  -------  -------------------- 
 153                3,483.00            LSE      15:57:20 
                   ------------------  -------  -------------------- 
 42                 3,483.00            BATE     15:57:20 
                   ------------------  -------  -------------------- 
 159                3,483.00            LSE      15:57:20 
                   ------------------  -------  -------------------- 
 18                 3,483.00            LSE      15:57:12 
                   ------------------  -------  -------------------- 
 28                 3,483.50            LSE      15:57:10 
                   ------------------  -------  -------------------- 
 96                 3,483.50            LSE      15:57:10 
                   ------------------  -------  -------------------- 
 304                3,483.50            LSE      15:57:10 
                   ------------------  -------  -------------------- 
 45                 3,483.50            LSE      15:57:10 
                   ------------------  -------  -------------------- 
 112                3,482.00            LSE      15:55:55 
                   ------------------  -------  -------------------- 
 111                3,482.00            LSE      15:55:55 
                   ------------------  -------  -------------------- 
 183                3,482.00            LSE      15:55:55 
                   ------------------  -------  -------------------- 
 23                 3,481.50            LSE      15:55:47 
                   ------------------  -------  -------------------- 
 7                  3,481.50            CHIX     15:55:37 
                   ------------------  -------  -------------------- 
 100                3,481.50            CHIX     15:55:37 
                   ------------------  -------  -------------------- 
 25                 3,481.00            LSE      15:55:23 
                   ------------------  -------  -------------------- 
 87                 3,481.00            BATE     15:55:20 
                   ------------------  -------  -------------------- 
 155                3,481.50            LSE      15:55:20 
                   ------------------  -------  -------------------- 
 100                3,481.50            LSE      15:55:20 
                   ------------------  -------  -------------------- 
 137                3,481.50            LSE      15:55:15 
                   ------------------  -------  -------------------- 
 165                3,481.50            LSE      15:55:15 
                   ------------------  -------  -------------------- 
 24                 3,480.00            LSE      15:54:59 
                   ------------------  -------  -------------------- 
 383                3,475.00            LSE      15:52:13 
                   ------------------  -------  -------------------- 
 112                3,475.50            LSE      15:52:09 
                   ------------------  -------  -------------------- 
 111                3,475.50            LSE      15:52:09 
                   ------------------  -------  -------------------- 
 51                 3,475.50            LSE      15:52:09 
                   ------------------  -------  -------------------- 
 39                 3,476.00            LSE      15:50:56 
                   ------------------  -------  -------------------- 
 18                 3,476.00            LSE      15:50:53 
                   ------------------  -------  -------------------- 
 200                3,476.00            LSE      15:50:53 
                   ------------------  -------  -------------------- 
 69                 3,476.00            LSE      15:50:53 
                   ------------------  -------  -------------------- 
 144                3,478.00            LSE      15:50:20 
                   ------------------  -------  -------------------- 
 380                3,478.00            LSE      15:50:20 
                   ------------------  -------  -------------------- 
 445                3,478.00            CHIX     15:50:20 
                   ------------------  -------  -------------------- 
 26                 3,478.50            LSE      15:50:13 
                   ------------------  -------  -------------------- 
 26                 3,478.50            LSE      15:50:13 
                   ------------------  -------  -------------------- 
 26                 3,478.50            LSE      15:50:13 
                   ------------------  -------  -------------------- 
 26                 3,478.50            LSE      15:50:13 
                   ------------------  -------  -------------------- 
 26                 3,478.50            LSE      15:50:12 
                   ------------------  -------  -------------------- 
 335                3,478.50            LSE      15:50:12 
                   ------------------  -------  -------------------- 
 382                3,478.50            LSE      15:50:12 
                   ------------------  -------  -------------------- 
 205                3,478.50            LSE      15:50:12 
                   ------------------  -------  -------------------- 
 100                3,478.50            LSE      15:50:12 
                   ------------------  -------  -------------------- 
 51                 3,478.50            LSE      15:50:02 
                   ------------------  -------  -------------------- 
 371                3,478.50            LSE      15:49:57 
                   ------------------  -------  -------------------- 
 190                3,477.00            LSE      15:48:49 
                   ------------------  -------  -------------------- 
 177                3,477.00            LSE      15:48:49 
                   ------------------  -------  -------------------- 
 80                 3,477.00            LSE      15:48:49 
                   ------------------  -------  -------------------- 
 317                3,477.00            LSE      15:48:49 
                   ------------------  -------  -------------------- 
 424                3,477.00            BATE     15:48:49 
                   ------------------  -------  -------------------- 
 328                3,477.50            LSE      15:48:30 
                   ------------------  -------  -------------------- 
 94                 3,476.50            LSE      15:47:19 
                   ------------------  -------  -------------------- 
 95                 3,476.50            LSE      15:47:19 
                   ------------------  -------  -------------------- 
 49                 3,476.50            LSE      15:47:19 
                   ------------------  -------  -------------------- 
 263                3,476.50            LSE      15:47:19 
                   ------------------  -------  -------------------- 
 95                 3,476.50            LSE      15:47:19 
                   ------------------  -------  -------------------- 
 382                3,476.50            LSE      15:47:19 
                   ------------------  -------  -------------------- 
 364                3,476.50            LSE      15:47:19 
                   ------------------  -------  -------------------- 
 164                3,477.00            LSE      15:47:14 
                   ------------------  -------  -------------------- 
 487                3,475.00            CHIX     15:46:24 
                   ------------------  -------  -------------------- 
 342                3,475.00            LSE      15:46:01 
                   ------------------  -------  -------------------- 
 2                  3,475.00            LSE      15:46:01 
                   ------------------  -------  -------------------- 
 342                3,475.50            LSE      15:45:54 
                   ------------------  -------  -------------------- 
 372                3,475.50            LSE      15:45:52 
                   ------------------  -------  -------------------- 
 20                 3,475.50            LSE      15:45:52 
                   ------------------  -------  -------------------- 
 3                  3,475.50            LSE      15:45:52 
                   ------------------  -------  -------------------- 
 322                3,476.00            LSE      15:45:20 
                   ------------------  -------  -------------------- 
 319                3,476.00            LSE      15:45:20 
                   ------------------  -------  -------------------- 
 329                3,476.50            LSE      15:45:00 
                   ------------------  -------  -------------------- 
 352                3,475.50            LSE      15:44:13 
                   ------------------  -------  -------------------- 
 285                3,476.00            LSE      15:43:51 
                   ------------------  -------  -------------------- 
 60                 3,476.00            LSE      15:43:51 
                   ------------------  -------  -------------------- 
 337                3,476.00            LSE      15:43:51 
                   ------------------  -------  -------------------- 
 364                3,476.50            LSE      15:43:19 
                   ------------------  -------  -------------------- 
 401                3,476.50            CHIX     15:43:19 
                   ------------------  -------  -------------------- 
 86                 3,476.00            LSE      15:43:04 
                   ------------------  -------  -------------------- 
 387                3,478.00            LSE      15:42:24 
                   ------------------  -------  -------------------- 
 337                3,478.50            LSE      15:42:22 
                   ------------------  -------  -------------------- 
 234                3,479.00            BATE     15:41:02 
                   ------------------  -------  -------------------- 
 161                3,479.00            BATE     15:41:02 
                   ------------------  -------  -------------------- 
 21                 3,479.00            BATE     15:41:02 
                   ------------------  -------  -------------------- 
 196                3,479.50            LSE      15:41:02 
                   ------------------  -------  -------------------- 
 95                 3,479.50            LSE      15:40:56 
                   ------------------  -------  -------------------- 
 41                 3,479.50            LSE      15:40:56 
                   ------------------  -------  -------------------- 
 335                3,480.50            LSE      15:40:25 
                   ------------------  -------  -------------------- 
 379                3,481.00            LSE      15:40:03 
                   ------------------  -------  -------------------- 
 7                  3,481.50            CHIX     15:39:36 
                   ------------------  -------  -------------------- 
 169                3,481.50            CHIX     15:39:34 
                   ------------------  -------  -------------------- 
 103                3,481.50            CHIX     15:39:34 
                   ------------------  -------  -------------------- 
 184                3,481.50            CHIX     15:39:34 
                   ------------------  -------  -------------------- 
 55                 3,480.50            LSE      15:38:32 
                   ------------------  -------  -------------------- 
 268                3,480.50            LSE      15:38:31 
                   ------------------  -------  -------------------- 
 119                3,481.00            LSE      15:38:30 
                   ------------------  -------  -------------------- 
 242                3,481.00            LSE      15:38:30 
                   ------------------  -------  -------------------- 
 393                3,479.50            LSE      15:37:22 
                   ------------------  -------  -------------------- 
 134                3,480.00            CHIX     15:37:07 
                   ------------------  -------  -------------------- 
 211                3,480.00            CHIX     15:37:07 
                   ------------------  -------  -------------------- 
 132                3,480.00            CHIX     15:37:07 
                   ------------------  -------  -------------------- 
 344                3,480.00            LSE      15:37:07 
                   ------------------  -------  -------------------- 
 359                3,480.00            LSE      15:35:19 
                   ------------------  -------  -------------------- 
 28                 3,480.50            LSE      15:35:11 
                   ------------------  -------  -------------------- 
 398                3,480.50            BATE     15:35:11 
                   ------------------  -------  -------------------- 
 341                3,480.50            LSE      15:34:32 
                   ------------------  -------  -------------------- 
 85                 3,483.50            LSE      15:33:55 
                   ------------------  -------  -------------------- 
 49                 3,483.50            LSE      15:33:55 
                   ------------------  -------  -------------------- 
 252                3,483.50            LSE      15:33:55 
                   ------------------  -------  -------------------- 
 334                3,483.00            LSE      15:32:43 
                   ------------------  -------  -------------------- 
 407                3,483.50            CHIX     15:32:43 
                   ------------------  -------  -------------------- 
 72                 3,484.00            LSE      15:31:45 
                   ------------------  -------  -------------------- 
 102                3,484.00            LSE      15:31:45 
                   ------------------  -------  -------------------- 
 219                3,484.00            LSE      15:31:45 
                   ------------------  -------  -------------------- 
 337                3,484.00            LSE      15:31:45 
                   ------------------  -------  -------------------- 
 372                3,485.50            LSE      15:30:39 
                   ------------------  -------  -------------------- 
 365                3,486.00            LSE      15:30:39 
                   ------------------  -------  -------------------- 
 461                3,486.00            CHIX     15:30:39 
                   ------------------  -------  -------------------- 
 73                 3,485.00            LSE      15:29:35 
                   ------------------  -------  -------------------- 
 390                3,485.50            LSE      15:28:37 
                   ------------------  -------  -------------------- 
 433                3,485.50            BATE     15:28:37 
                   ------------------  -------  -------------------- 
 286                3,485.50            LSE      15:27:44 
                   ------------------  -------  -------------------- 
 100                3,485.50            LSE      15:27:41 
                   ------------------  -------  -------------------- 
 365                3,486.00            LSE      15:26:46 
                   ------------------  -------  -------------------- 
 391                3,486.50            LSE      15:26:38 
                   ------------------  -------  -------------------- 
 210                3,488.00            LSE      15:26:38 
                   ------------------  -------  -------------------- 
 366                3,488.00            LSE      15:26:38 
                   ------------------  -------  -------------------- 
 36                 3,488.00            LSE      15:26:38 
                   ------------------  -------  -------------------- 
 441                3,488.00            CHIX     15:26:38 
                   ------------------  -------  -------------------- 
 200                3,488.00            LSE      15:26:34 
                   ------------------  -------  -------------------- 
 298                3,486.50            LSE      15:25:36 
                   ------------------  -------  -------------------- 
 79                 3,486.50            LSE      15:25:36 
                   ------------------  -------  -------------------- 
 365                3,486.00            LSE      15:25:16 
                   ------------------  -------  -------------------- 
 346                3,486.00            LSE      15:25:16 
                   ------------------  -------  -------------------- 
 355                3,486.00            LSE      15:24:09 
                   ------------------  -------  -------------------- 
 393                3,486.00            LSE      15:24:09 
                   ------------------  -------  -------------------- 
 130                3,487.00            LSE      15:23:51 
                   ------------------  -------  -------------------- 
 338                3,485.50            LSE      15:23:17 
                   ------------------  -------  -------------------- 
 368                3,485.50            LSE      15:23:17 
                   ------------------  -------  -------------------- 
 52                 3,486.00            LSE      15:21:49 
                   ------------------  -------  -------------------- 
 94                 3,486.00            LSE      15:21:49 
                   ------------------  -------  -------------------- 
 95                 3,486.00            LSE      15:21:49 
                   ------------------  -------  -------------------- 
 130                3,486.00            LSE      15:21:49 
                   ------------------  -------  -------------------- 
 381                3,486.00            LSE      15:21:49 
                   ------------------  -------  -------------------- 
 1                  3,486.00            CHIX     15:21:49 
                   ------------------  -------  -------------------- 
 442                3,486.00            CHIX     15:21:49 
                   ------------------  -------  -------------------- 
 149                3,487.50            LSE      15:21:41 
                   ------------------  -------  -------------------- 
 95                 3,487.50            LSE      15:21:41 
                   ------------------  -------  -------------------- 
 76                 3,487.50            LSE      15:21:41 
                   ------------------  -------  -------------------- 
 328                3,487.50            LSE      15:21:41 
                   ------------------  -------  -------------------- 
 394                3,488.00            LSE      15:21:36 
                   ------------------  -------  -------------------- 
 396                3,488.00            LSE      15:21:21 
                   ------------------  -------  -------------------- 
 221                3,487.50            LSE      15:20:53 
                   ------------------  -------  -------------------- 
 333                3,488.50            LSE      15:20:43 
                   ------------------  -------  -------------------- 
 65                 3,488.50            LSE      15:20:43 
                   ------------------  -------  -------------------- 
 249                3,488.50            BATE     15:20:43 
                   ------------------  -------  -------------------- 
 267                3,488.50            LSE      15:20:43 
                   ------------------  -------  -------------------- 
 227                3,488.50            BATE     15:20:43 
                   ------------------  -------  -------------------- 
 384                3,489.50            LSE      15:20:39 
                   ------------------  -------  -------------------- 
 82                 3,488.50            LSE      15:19:29 
                   ------------------  -------  -------------------- 
 212                3,488.50            LSE      15:19:29 
                   ------------------  -------  -------------------- 
 88                 3,488.50            LSE      15:19:29 
                   ------------------  -------  -------------------- 
 75                 3,489.00            LSE      15:19:27 
                   ------------------  -------  -------------------- 
 152                3,489.00            LSE      15:19:27 
                   ------------------  -------  -------------------- 
 31                 3,489.00            LSE      15:19:27 
                   ------------------  -------  -------------------- 
 129                3,489.00            LSE      15:19:26 
                   ------------------  -------  -------------------- 
 211                3,487.50            LSE      15:19:15 
                   ------------------  -------  -------------------- 
 347                3,488.00            LSE      15:19:14 
                   ------------------  -------  -------------------- 
 319                3,489.00            LSE      15:19:03 
                   ------------------  -------  -------------------- 
 336                3,489.00            LSE      15:18:45 
                   ------------------  -------  -------------------- 
 79                 3,487.50            LSE      15:18:27 
                   ------------------  -------  -------------------- 
 94                 3,487.50            LSE      15:18:27 
                   ------------------  -------  -------------------- 
 170                3,487.50            LSE      15:18:27 
                   ------------------  -------  -------------------- 
 387                3,487.50            LSE      15:18:27 
                   ------------------  -------  -------------------- 
 387                3,487.50            LSE      15:18:27 
                   ------------------  -------  -------------------- 
 451                3,487.50            CHIX     15:18:27 
                   ------------------  -------  -------------------- 
 24                 3,487.00            LSE      15:16:49 
                   ------------------  -------  -------------------- 
 350                3,487.00            LSE      15:16:49 
                   ------------------  -------  -------------------- 
 345                3,488.00            LSE      15:15:57 
                   ------------------  -------  -------------------- 
 344                3,490.50            LSE      15:15:22 
                   ------------------  -------  -------------------- 
 205                3,491.50            CHIX     15:15:15 
                   ------------------  -------  -------------------- 
 430                3,491.50            LSE      15:15:15 
                   ------------------  -------  -------------------- 
 360                3,491.50            LSE      15:15:15 
                   ------------------  -------  -------------------- 
 254                3,491.50            CHIX     15:15:15 
                   ------------------  -------  -------------------- 
 355                3,489.00            LSE      15:13:43 
                   ------------------  -------  -------------------- 
 57                 3,491.00            BATE     15:13:22 
                   ------------------  -------  -------------------- 
 431                3,491.00            BATE     15:13:22 
                   ------------------  -------  -------------------- 
 196                3,491.50            LSE      15:13:14 
                   ------------------  -------  -------------------- 
 129                3,491.50            LSE      15:13:14 
                   ------------------  -------  -------------------- 
 325                3,492.50            LSE      15:12:31 
                   ------------------  -------  -------------------- 
 387                3,492.50            LSE      15:12:31 
                   ------------------  -------  -------------------- 
 204                3,493.00            CHIX     15:12:27 
                   ------------------  -------  -------------------- 
 212                3,493.00            CHIX     15:12:27 
                   ------------------  -------  -------------------- 
 354                3,492.00            LSE      15:11:43 
                   ------------------  -------  -------------------- 
 155                3,492.00            LSE      15:10:56 
                   ------------------  -------  -------------------- 
 54                 3,492.00            LSE      15:10:56 
                   ------------------  -------  -------------------- 
 153                3,492.00            LSE      15:10:56 
                   ------------------  -------  -------------------- 
 337                3,493.50            LSE      15:10:35 
                   ------------------  -------  -------------------- 
 160                3,494.00            LSE      15:10:30 
                   ------------------  -------  -------------------- 
 2                  3,493.50            LSE      15:10:22 
                   ------------------  -------  -------------------- 
 328                3,493.50            LSE      15:10:22 
                   ------------------  -------  -------------------- 
 367                3,493.50            LSE      15:10:22 
                   ------------------  -------  -------------------- 
 24                 3,494.00            CHIX     15:08:49 
                   ------------------  -------  -------------------- 
 399                3,494.00            CHIX     15:08:49 
                   ------------------  -------  -------------------- 
 229                3,494.50            LSE      15:08:33 
                   ------------------  -------  -------------------- 
 129                3,494.50            LSE      15:08:33 
                   ------------------  -------  -------------------- 
 2                  3,495.00            LSE      15:08:33 
                   ------------------  -------  -------------------- 
 160                3,495.00            LSE      15:08:19 
                   ------------------  -------  -------------------- 
 218                3,495.00            LSE      15:08:19 
                   ------------------  -------  -------------------- 
 57                 3,495.00            LSE      15:08:19 
                   ------------------  -------  -------------------- 
 290                3,495.00            LSE      15:08:19 
                   ------------------  -------  -------------------- 
 339                3,495.00            LSE      15:08:19 
                   ------------------  -------  -------------------- 
 95                 3,495.50            LSE      15:08:16 
                   ------------------  -------  -------------------- 
 94                 3,495.50            LSE      15:08:16 
                   ------------------  -------  -------------------- 
 382                3,494.50            LSE      15:07:38 
                   ------------------  -------  -------------------- 
 75                 3,494.00            BATE     15:06:12 
                   ------------------  -------  -------------------- 
 400                3,494.00            BATE     15:06:12 
                   ------------------  -------  -------------------- 
 231                3,494.00            LSE      15:06:10 
                   ------------------  -------  -------------------- 
 160                3,494.00            LSE      15:06:10 
                   ------------------  -------  -------------------- 
 370                3,494.50            LSE      15:06:10 
                   ------------------  -------  -------------------- 
 265                3,495.50            CHIX     15:05:59 
                   ------------------  -------  -------------------- 
 183                3,495.50            CHIX     15:05:59 
                   ------------------  -------  -------------------- 
 391                3,495.50            LSE      15:05:57 
                   ------------------  -------  -------------------- 
 337                3,495.00            LSE      15:05:11 
                   ------------------  -------  -------------------- 
 348                3,496.00            LSE      15:04:16 
                   ------------------  -------  -------------------- 
 328                3,496.00            LSE      15:04:16 
                   ------------------  -------  -------------------- 
 135                3,496.50            LSE      15:04:10 
                   ------------------  -------  -------------------- 
 350                3,496.50            LSE      15:04:10 
                   ------------------  -------  -------------------- 
 292                3,496.00            LSE      15:02:54 
                   ------------------  -------  -------------------- 
 105                3,496.00            LSE      15:02:54 
                   ------------------  -------  -------------------- 
 11                 3,496.00            LSE      15:02:54 
                   ------------------  -------  -------------------- 
 105                3,496.00            LSE      15:02:54 
                   ------------------  -------  -------------------- 
 108                3,496.00            CHIX     15:02:54 
                   ------------------  -------  -------------------- 
 333                3,496.00            CHIX     15:02:54 
                   ------------------  -------  -------------------- 
 238                3,496.00            LSE      15:02:54 
                   ------------------  -------  -------------------- 
 382                3,496.00            LSE      15:02:54 
                   ------------------  -------  -------------------- 
 340                3,495.50            LSE      15:02:09 
                   ------------------  -------  -------------------- 
 368                3,496.50            LSE      15:01:38 
                   ------------------  -------  -------------------- 
 326                3,496.50            LSE      15:01:38 
                   ------------------  -------  -------------------- 
 28                 3,497.00            BATE     15:00:42 
                   ------------------  -------  -------------------- 
 80                 3,497.00            BATE     15:00:42 
                   ------------------  -------  -------------------- 
 44                 3,497.00            BATE     15:00:42 
                   ------------------  -------  -------------------- 
 80                 3,497.00            BATE     15:00:42 
                   ------------------  -------  -------------------- 
 56                 3,497.00            BATE     15:00:42 
                   ------------------  -------  -------------------- 
 37                 3,497.00            BATE     15:00:41 
                   ------------------  -------  -------------------- 
 63                 3,497.00            BATE     15:00:41 
                   ------------------  -------  -------------------- 
 46                 3,497.00            BATE     15:00:41 
                   ------------------  -------  -------------------- 
 286                3,497.00            LSE      15:00:41 
                   ------------------  -------  -------------------- 
 93                 3,497.00            LSE      15:00:41 
                   ------------------  -------  -------------------- 
 294                3,497.50            LSE      15:00:31 
                   ------------------  -------  -------------------- 
 94                 3,497.50            LSE      15:00:31 
                   ------------------  -------  -------------------- 
 370                3,497.50            LSE      15:00:31 
                   ------------------  -------  -------------------- 
 480                3,498.00            CHIX     15:00:31 
                   ------------------  -------  -------------------- 
 357                3,496.50            LSE      14:59:31 
                   ------------------  -------  -------------------- 
 419                3,497.00            CHIX     14:58:31 
                   ------------------  -------  -------------------- 
 396                3,497.00            LSE      14:58:31 
                   ------------------  -------  -------------------- 
 148                3,497.00            LSE      14:58:31 
                   ------------------  -------  -------------------- 
 87                 3,497.00            LSE      14:58:26 
                   ------------------  -------  -------------------- 
 6                  3,497.00            LSE      14:58:22 
                   ------------------  -------  -------------------- 
 142                3,497.00            LSE      14:58:22 
                   ------------------  -------  -------------------- 
 333                3,497.00            LSE      14:58:22 
                   ------------------  -------  -------------------- 
 371                3,494.00            LSE      14:56:17 
                   ------------------  -------  -------------------- 
 370                3,494.00            LSE      14:56:17 
                   ------------------  -------  -------------------- 
 140                3,495.00            LSE      14:56:00 
                   ------------------  -------  -------------------- 
 249                3,495.00            LSE      14:56:00 
                   ------------------  -------  -------------------- 
 360                3,495.00            LSE      14:56:00 
                   ------------------  -------  -------------------- 
 484                3,495.50            CHIX     14:55:41 
                   ------------------  -------  -------------------- 
 347                3,495.50            BATE     14:55:41 
                   ------------------  -------  -------------------- 
 90                 3,495.50            BATE     14:55:41 
                   ------------------  -------  -------------------- 
 389                3,495.50            LSE      14:55:40 
                   ------------------  -------  -------------------- 
 7                  3,495.50            BATE     14:55:40 
                   ------------------  -------  -------------------- 
 101                3,493.50            LSE      14:53:41 
                   ------------------  -------  -------------------- 
 51                 3,493.50            LSE      14:53:39 
                   ------------------  -------  -------------------- 
 221                3,493.50            LSE      14:53:39 
                   ------------------  -------  -------------------- 
 8                  3,494.50            LSE      14:53:35 
                   ------------------  -------  -------------------- 
 319                3,494.50            LSE      14:53:35 
                   ------------------  -------  -------------------- 
 336                3,494.50            LSE      14:52:35 
                   ------------------  -------  -------------------- 
 107                3,494.50            LSE      14:52:35 
                   ------------------  -------  -------------------- 
 231                3,494.50            LSE      14:52:35 
                   ------------------  -------  -------------------- 
 128                3,495.50            CHIX     14:51:58 
                   ------------------  -------  -------------------- 
 84                 3,495.50            CHIX     14:51:58 
                   ------------------  -------  -------------------- 
 37                 3,495.50            CHIX     14:51:58 
                   ------------------  -------  -------------------- 
 23                 3,495.50            CHIX     14:51:58 
                   ------------------  -------  -------------------- 
 140                3,495.50            CHIX     14:51:58 
                   ------------------  -------  -------------------- 
 381                3,496.00            LSE      14:51:56 
                   ------------------  -------  -------------------- 
 12                 3,496.00            LSE      14:51:50 
                   ------------------  -------  -------------------- 
 385                3,496.50            LSE      14:51:00 
                   ------------------  -------  -------------------- 
 375                3,497.00            LSE      14:50:58 
                   ------------------  -------  -------------------- 
 229                3,498.00            CHIX     14:50:50 
                   ------------------  -------  -------------------- 
 394                3,495.50            LSE      14:50:16 
                   ------------------  -------  -------------------- 
 383                3,497.50            LSE      14:49:15 
                   ------------------  -------  -------------------- 
 80                 3,498.00            BATE     14:49:15 
                   ------------------  -------  -------------------- 
 363                3,498.00            LSE      14:49:15 
                   ------------------  -------  -------------------- 
 60                 3,498.00            BATE     14:49:15 
                   ------------------  -------  -------------------- 
 178                3,498.00            BATE     14:49:15 
                   ------------------  -------  -------------------- 
 170                3,498.00            BATE     14:49:15 
                   ------------------  -------  -------------------- 
 243                3,498.00            LSE      14:48:51 
                   ------------------  -------  -------------------- 
 95                 3,498.00            LSE      14:48:51 
                   ------------------  -------  -------------------- 
 395                3,498.00            CHIX     14:48:51 
                   ------------------  -------  -------------------- 
 406                3,498.00            LSE      14:48:51 
                   ------------------  -------  -------------------- 
 336                3,496.50            LSE      14:47:53 
                   ------------------  -------  -------------------- 
 388                3,495.50            LSE      14:46:24 
                   ------------------  -------  -------------------- 
 394                3,495.50            LSE      14:46:24 
                   ------------------  -------  -------------------- 
 321                3,495.50            LSE      14:46:24 
                   ------------------  -------  -------------------- 
 26                 3,496.00            LSE      14:46:22 
                   ------------------  -------  -------------------- 
 449                3,496.00            CHIX     14:46:22 
                   ------------------  -------  -------------------- 
 25                 3,496.00            LSE      14:46:10 
                   ------------------  -------  -------------------- 
 34                 3,496.00            LSE      14:46:10 
                   ------------------  -------  -------------------- 
 34                 3,496.00            LSE      14:46:10 
                   ------------------  -------  -------------------- 
 27                 3,496.00            LSE      14:46:10 
                   ------------------  -------  -------------------- 
 99                 3,495.50            LSE      14:45:51 
                   ------------------  -------  -------------------- 
 307                3,495.50            LSE      14:45:51 
                   ------------------  -------  -------------------- 
 354                3,494.50            LSE      14:45:18 
                   ------------------  -------  -------------------- 
 355                3,495.00            LSE      14:45:03 
                   ------------------  -------  -------------------- 
 354                3,495.50            BATE     14:45:01 
                   ------------------  -------  -------------------- 
 121                3,495.50            BATE     14:45:01 
                   ------------------  -------  -------------------- 
 15                 3,495.50            BATE     14:45:01 
                   ------------------  -------  -------------------- 
 457                3,494.00            CHIX     14:44:02 
                   ------------------  -------  -------------------- 
 56                 3,494.00            LSE      14:43:26 
                   ------------------  -------  -------------------- 
 88                 3,494.00            LSE      14:43:24 
                   ------------------  -------  -------------------- 
 200                3,494.00            LSE      14:43:23 
                   ------------------  -------  -------------------- 
 300                3,494.50            LSE      14:43:22 
                   ------------------  -------  -------------------- 
 388                3,494.50            LSE      14:43:22 
                   ------------------  -------  -------------------- 
 78                 3,494.50            LSE      14:43:22 
                   ------------------  -------  -------------------- 
 246                3,494.50            LSE      14:43:22 
                   ------------------  -------  -------------------- 
 16                 3,494.50            LSE      14:43:11 
                   ------------------  -------  -------------------- 
 29                 3,494.50            LSE      14:43:04 
                   ------------------  -------  -------------------- 
 213                3,492.00            CHIX     14:42:09 
                   ------------------  -------  -------------------- 
 127                3,493.00            LSE      14:41:32 
                   ------------------  -------  -------------------- 
 230                3,493.00            LSE      14:41:32 
                   ------------------  -------  -------------------- 
 70                 3,492.00            LSE      14:41:02 
                   ------------------  -------  -------------------- 
 91                 3,492.00            CHIX     14:40:28 
                   ------------------  -------  -------------------- 
 72                 3,492.00            CHIX     14:40:28 
                   ------------------  -------  -------------------- 
 28                 3,492.00            CHIX     14:40:28 
                   ------------------  -------  -------------------- 
 100                3,492.00            CHIX     14:40:27 
                   ------------------  -------  -------------------- 
 100                3,492.00            CHIX     14:40:27 
                   ------------------  -------  -------------------- 
 205                3,492.00            LSE      14:40:27 
                   ------------------  -------  -------------------- 
 151                3,492.00            LSE      14:40:17 
                   ------------------  -------  -------------------- 
 9                  3,492.00            CHIX     14:40:15 
                   ------------------  -------  -------------------- 
 129                3,493.00            LSE      14:40:03 
                   ------------------  -------  -------------------- 
 100                3,493.00            LSE      14:40:03 
                   ------------------  -------  -------------------- 
 12                 3,493.00            LSE      14:40:02 
                   ------------------  -------  -------------------- 
 51                 3,493.00            LSE      14:40:02 
                   ------------------  -------  -------------------- 
 51                 3,493.00            LSE      14:40:02 
                   ------------------  -------  -------------------- 
 96                 3,493.50            BATE     14:40:01 
                   ------------------  -------  -------------------- 
 100                3,493.50            BATE     14:40:01 
                   ------------------  -------  -------------------- 
 23                 3,493.50            BATE     14:40:01 
                   ------------------  -------  -------------------- 
 77                 3,493.50            BATE     14:40:01 
                   ------------------  -------  -------------------- 
 23                 3,493.50            BATE     14:40:01 
                   ------------------  -------  -------------------- 
 100                3,493.50            BATE     14:39:56 
                   ------------------  -------  -------------------- 
 144                3,493.50            LSE      14:39:43 
                   ------------------  -------  -------------------- 
 38                 3,493.50            LSE      14:39:43 
                   ------------------  -------  -------------------- 
 208                3,493.50            LSE      14:39:43 
                   ------------------  -------  -------------------- 
 218                3,493.50            LSE      14:39:43 
                   ------------------  -------  -------------------- 
 99                 3,493.50            LSE      14:39:42 
                   ------------------  -------  -------------------- 
 1                  3,493.50            LSE      14:39:42 
                   ------------------  -------  -------------------- 
 1                  3,493.50            LSE      14:39:42 
                   ------------------  -------  -------------------- 
 338                3,494.00            LSE      14:39:23 
                   ------------------  -------  -------------------- 
 195                3,492.50            LSE      14:38:42 
                   ------------------  -------  -------------------- 
 41                 3,492.50            LSE      14:38:42 
                   ------------------  -------  -------------------- 
 84                 3,492.50            LSE      14:38:42 
                   ------------------  -------  -------------------- 
 341                3,493.00            CHIX     14:38:35 
                   ------------------  -------  -------------------- 
 151                3,493.00            CHIX     14:38:35 
                   ------------------  -------  -------------------- 
 249                3,493.00            LSE      14:38:31 
                   ------------------  -------  -------------------- 
 100                3,493.00            LSE      14:38:21 
                   ------------------  -------  -------------------- 
 87                 3,493.00            CHIX     14:38:20 
                   ------------------  -------  -------------------- 
 272                3,493.50            LSE      14:37:14 
                   ------------------  -------  -------------------- 
 100                3,493.50            LSE      14:37:14 
                   ------------------  -------  -------------------- 
 375                3,494.00            LSE      14:37:07 
                   ------------------  -------  -------------------- 
 319                3,494.00            LSE      14:37:07 
                   ------------------  -------  -------------------- 
 349                3,494.50            LSE      14:37:06 
                   ------------------  -------  -------------------- 
 381                3,492.50            LSE      14:35:51 
                   ------------------  -------  -------------------- 
 468                3,492.50            CHIX     14:35:51 
                   ------------------  -------  -------------------- 
 394                3,492.50            BATE     14:35:51 
                   ------------------  -------  -------------------- 
 72                 3,492.50            BATE     14:35:51 
                   ------------------  -------  -------------------- 
 156                3,492.00            LSE      14:35:14 
                   ------------------  -------  -------------------- 
 100                3,492.00            LSE      14:35:14 
                   ------------------  -------  -------------------- 
 130                3,492.00            LSE      14:35:14 
                   ------------------  -------  -------------------- 
 346                3,492.00            LSE      14:35:14 
                   ------------------  -------  -------------------- 
 88                 3,493.50            LSE      14:34:14 
                   ------------------  -------  -------------------- 
 134                3,493.50            LSE      14:34:14 
                   ------------------  -------  -------------------- 
 97                 3,493.50            LSE      14:34:14 
                   ------------------  -------  -------------------- 
 204                3,493.50            LSE      14:34:14 
                   ------------------  -------  -------------------- 
 353                3,493.50            LSE      14:34:14 
                   ------------------  -------  -------------------- 
 177                3,493.50            LSE      14:34:14 
                   ------------------  -------  -------------------- 
 380                3,494.00            CHIX     14:34:14 
                   ------------------  -------  -------------------- 
 19                 3,494.00            CHIX     14:34:13 
                   ------------------  -------  -------------------- 
 345                3,494.00            LSE      14:34:07 
                   ------------------  -------  -------------------- 
 119                3,495.00            LSE      14:33:15 
                   ------------------  -------  -------------------- 
 240                3,495.00            LSE      14:33:15 
                   ------------------  -------  -------------------- 
 360                3,495.00            LSE      14:33:15 
                   ------------------  -------  -------------------- 
 99                 3,496.00            LSE      14:33:12 
                   ------------------  -------  -------------------- 
 95                 3,496.00            LSE      14:33:12 
                   ------------------  -------  -------------------- 
 25                 3,496.00            LSE      14:33:12 
                   ------------------  -------  -------------------- 
 76                 3,496.50            LSE      14:33:07 
                   ------------------  -------  -------------------- 
 134                3,496.50            BATE     14:33:07 
                   ------------------  -------  -------------------- 
 114                3,496.50            CHIX     14:33:07 
                   ------------------  -------  -------------------- 
 226                3,496.50            LSE      14:33:07 
                   ------------------  -------  -------------------- 
 46                 3,496.50            LSE      14:33:07 
                   ------------------  -------  -------------------- 
 295                3,496.50            BATE     14:33:07 
                   ------------------  -------  -------------------- 
 30                 3,496.50            LSE      14:33:07 
                   ------------------  -------  -------------------- 
 297                3,496.50            LSE      14:33:07 
                   ------------------  -------  -------------------- 
 166                3,496.50            CHIX     14:33:07 
                   ------------------  -------  -------------------- 
 152                3,496.50            CHIX     14:33:07 
                   ------------------  -------  -------------------- 
 30                 3,494.00            CHIX     14:32:01 
                   ------------------  -------  -------------------- 
 208                3,494.00            CHIX     14:31:58 
                   ------------------  -------  -------------------- 
 57                 3,494.50            LSE      14:31:58 
                   ------------------  -------  -------------------- 
 99                 3,494.50            LSE      14:31:58 
                   ------------------  -------  -------------------- 
 95                 3,494.50            LSE      14:31:58 
                   ------------------  -------  -------------------- 
 130                3,494.00            LSE      14:31:58 
                   ------------------  -------  -------------------- 
 329                3,495.50            LSE      14:31:58 
                   ------------------  -------  -------------------- 
 367                3,496.00            LSE      14:31:46 
                   ------------------  -------  -------------------- 
 354                3,496.00            LSE      14:31:13 
                   ------------------  -------  -------------------- 
 219                3,496.00            LSE      14:31:13 
                   ------------------  -------  -------------------- 
 100                3,496.00            LSE      14:31:12 
                   ------------------  -------  -------------------- 
 4                  3,496.50            CHIX     14:31:11 
                   ------------------  -------  -------------------- 
 147                3,496.50            CHIX     14:30:50 
                   ------------------  -------  -------------------- 
 250                3,496.50            CHIX     14:30:50 
                   ------------------  -------  -------------------- 
 371                3,497.00            LSE      14:30:47 
                   ------------------  -------  -------------------- 
 121                3,498.00            LSE      14:30:46 
                   ------------------  -------  -------------------- 
 299                3,498.00            LSE      14:30:46 
                   ------------------  -------  -------------------- 
 47                 3,498.00            LSE      14:30:46 
                   ------------------  -------  -------------------- 
 155                3,498.00            LSE      14:30:46 
                   ------------------  -------  -------------------- 
 40                 3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 51                 3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 20                 3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 276                3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 12                 3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 72                 3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 44                 3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 38                 3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 315                3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 363                3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 73                 3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 226                3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 118                3,498.00            LSE      14:30:35 
                   ------------------  -------  -------------------- 
 414                3,500.00            BATE     14:30:32 
                   ------------------  -------  -------------------- 
 378                3,501.50            LSE      14:30:12 
                   ------------------  -------  -------------------- 
 8                  3,503.50            LSE      14:30:00 
                   ------------------  -------  -------------------- 
 125                3,503.50            LSE      14:30:00 
                   ------------------  -------  -------------------- 
 14                 3,503.50            LSE      14:29:59 
                   ------------------  -------  -------------------- 
 194                3,503.50            LSE      14:29:59 
                   ------------------  -------  -------------------- 
 153                3,504.00            LSE      14:29:59 
                   ------------------  -------  -------------------- 
 287                3,504.00            LSE      14:29:59 
                   ------------------  -------  -------------------- 
 314                3,505.00            LSE      14:29:59 
                   ------------------  -------  -------------------- 
 43                 3,505.00            LSE      14:29:59 
                   ------------------  -------  -------------------- 
 76                 3,505.00            CHIX     14:29:59 
                   ------------------  -------  -------------------- 
 123                3,505.00            CHIX     14:29:59 
                   ------------------  -------  -------------------- 
 218                3,505.00            CHIX     14:29:59 
                   ------------------  -------  -------------------- 
 325                3,505.00            LSE      14:29:59 
                   ------------------  -------  -------------------- 
 108                3,503.50            CHIX     14:28:44 
                   ------------------  -------  -------------------- 
 368                3,503.50            LSE      14:28:44 
                   ------------------  -------  -------------------- 
 23                 3,503.50            LSE      14:28:44 
                   ------------------  -------  -------------------- 
 291                3,503.50            CHIX     14:28:44 
                   ------------------  -------  -------------------- 
 20                 3,502.50            CHIX     14:27:08 
                   ------------------  -------  -------------------- 
 354                3502.500            LSE      14:27:08 
                   ------------------  -------  -------------------- 
 132                3503.000            LSE      14:26:41 
                   ------------------  -------  -------------------- 
 95                 3503.000            LSE      14:26:41 
                   ------------------  -------  -------------------- 
 99                 3503.000            LSE      14:26:41 
                   ------------------  -------  -------------------- 
 294                3503.000            LSE      14:26:41 
                   ------------------  -------  -------------------- 
 367                3503.500            BATE     14:26:20 
                   ------------------  -------  -------------------- 
 39                 3503.500            BATE     14:26:20 
                   ------------------  -------  -------------------- 
 54                 3503.500            BATE     14:26:20 
                   ------------------  -------  -------------------- 
 406                3503.000            CHIX     14:24:35 
                   ------------------  -------  -------------------- 
 390                3502.000            LSE      14:22:31 
                   ------------------  -------  -------------------- 
 374                3504.000            LSE      14:21:10 
                   ------------------  -------  -------------------- 
 326                3504.500            LSE      14:21:04 
                   ------------------  -------  -------------------- 
 356                3504.000            LSE      14:19:03 
                   ------------------  -------  -------------------- 
 409                3504.500            LSE      14:17:40 
                   ------------------  -------  -------------------- 
 387                3505.000            LSE      14:17:17 
                   ------------------  -------  -------------------- 
 444                3505.000            CHIX     14:17:17 
                   ------------------  -------  -------------------- 
 368                3504.500            LSE      14:13:54 
                   ------------------  -------  -------------------- 
 336                3505.000            LSE      14:12:38 
                   ------------------  -------  -------------------- 
 341                3505.500            LSE      14:12:31 
                   ------------------  -------  -------------------- 
 451                3505.500            BATE     14:12:31 
                   ------------------  -------  -------------------- 
 351                3504.000            LSE      14:10:49 
                   ------------------  -------  -------------------- 
 461                3504.000            CHIX     14:10:49 
                   ------------------  -------  -------------------- 
 243                3505.000            LSE      14:07:01 
                   ------------------  -------  -------------------- 
 130                3505.000            LSE      14:07:01 
                   ------------------  -------  -------------------- 
 333                3506.000            LSE      14:07:01 
                   ------------------  -------  -------------------- 
 24                 3506.000            LSE      14:06:50 
                   ------------------  -------  -------------------- 
 363                3506.000            LSE      14:06:33 
                   ------------------  -------  -------------------- 
 95                 3504.500            LSE      14:03:14 
                   ------------------  -------  -------------------- 
 102                3504.500            LSE      14:03:14 
                   ------------------  -------  -------------------- 
 168                3504.500            LSE      14:03:14 
                   ------------------  -------  -------------------- 
 353                3504.500            LSE      14:03:14 
                   ------------------  -------  -------------------- 
 240                3505.000            CHIX     14:03:02 
                   ------------------  -------  -------------------- 
 173                3505.000            CHIX     14:03:02 
                   ------------------  -------  -------------------- 
 160                3503.000            LSE      14:02:19 
                   ------------------  -------  -------------------- 
 390                3503.000            LSE      14:00:07 
                   ------------------  -------  -------------------- 
 361                3502.000            LSE      13:58:52 
                   ------------------  -------  -------------------- 
 27                 3501.000            LSE      13:57:01 
                   ------------------  -------  -------------------- 
 339                3502.000            LSE      13:56:58 
                   ------------------  -------  -------------------- 
 443                3502.000            BATE     13:56:58 
                   ------------------  -------  -------------------- 
 443                3501.500            CHIX     13:54:57 
                   ------------------  -------  -------------------- 
 380                3501.000            LSE      13:54:30 
                   ------------------  -------  -------------------- 
 372                3499.000            LSE      13:52:27 
                   ------------------  -------  -------------------- 
 322                3496.000            LSE      13:50:09 
                   ------------------  -------  -------------------- 
 367                3496.000            LSE      13:50:09 
                   ------------------  -------  -------------------- 
 5                  3496.000            LSE      13:50:09 
                   ------------------  -------  -------------------- 
 347                3493.500            LSE      13:48:42 
                   ------------------  -------  -------------------- 
 337                3493.500            LSE      13:47:46 
                   ------------------  -------  -------------------- 
 300                3492.500            LSE      13:45:46 
                   ------------------  -------  -------------------- 
 55                 3492.500            LSE      13:45:46 
                   ------------------  -------  -------------------- 
 435                3493.000            CHIX     13:45:24 
                   ------------------  -------  -------------------- 
 210                3490.000            LSE      13:44:17 
                   ------------------  -------  -------------------- 
 135                3490.000            LSE      13:44:17 
                   ------------------  -------  -------------------- 
 375                3490.000            LSE      13:44:17 
                   ------------------  -------  -------------------- 
 373                3490.000            LSE      13:43:57 
                   ------------------  -------  -------------------- 
 328                3489.500            LSE      13:40:02 
                   ------------------  -------  -------------------- 
 476                3490.500            CHIX     13:39:15 
                   ------------------  -------  -------------------- 
 451                3490.500            BATE     13:39:15 
                   ------------------  -------  -------------------- 
 326                3490.500            LSE      13:39:15 
                   ------------------  -------  -------------------- 
 375                3489.000            LSE      13:36:38 
                   ------------------  -------  -------------------- 
 362                3487.000            LSE      13:34:40 
                   ------------------  -------  -------------------- 
 122                3486.500            LSE      13:33:58 
                   ------------------  -------  -------------------- 
 214                3486.500            LSE      13:33:58 
                   ------------------  -------  -------------------- 
 380                3487.000            LSE      13:33:29 
                   ------------------  -------  -------------------- 
 45                 3484.500            LSE      13:32:20 
                   ------------------  -------  -------------------- 
 135                3488.500            LSE      13:31:07 
                   ------------------  -------  -------------------- 
 187                3488.500            LSE      13:31:07 
                   ------------------  -------  -------------------- 
 341                3488.000            LSE      13:30:27 
                   ------------------  -------  -------------------- 
 469                3488.500            CHIX     13:30:27 
                   ------------------  -------  -------------------- 
 319                3488.500            LSE      13:29:20 
                   ------------------  -------  -------------------- 
 328                3489.000            LSE      13:29:20 
                   ------------------  -------  -------------------- 
 368                3489.000            LSE      13:29:20 
                   ------------------  -------  -------------------- 
 44                 3485.000            BATE     13:23:13 
                   ------------------  -------  -------------------- 
 417                3485.000            BATE     13:23:13 
                   ------------------  -------  -------------------- 
 336                3485.500            LSE      13:23:12 
                   ------------------  -------  -------------------- 
 364                3488.000            LSE      13:20:16 
                   ------------------  -------  -------------------- 
 94                 3488.500            CHIX     13:18:32 
                   ------------------  -------  -------------------- 
 377                3488.500            CHIX     13:18:32 
                   ------------------  -------  -------------------- 
 375                3489.500            LSE      13:18:02 
                   ------------------  -------  -------------------- 
 246                3489.500            LSE      13:18:02 
                   ------------------  -------  -------------------- 
 134                3489.500            LSE      13:18:02 
                   ------------------  -------  -------------------- 
 36                 3487.500            LSE      13:16:02 
                   ------------------  -------  -------------------- 
 288                3487.500            LSE      13:16:02 
                   ------------------  -------  -------------------- 
 169                3486.500            BATE     13:14:58 
                   ------------------  -------  -------------------- 
 396                3488.000            LSE      13:12:30 
                   ------------------  -------  -------------------- 
 336                3487.000            LSE      13:08:24 
                   ------------------  -------  -------------------- 
 441                3487.000            CHIX     13:08:24 
                   ------------------  -------  -------------------- 
 308                3491.500            LSE      13:05:17 
                   ------------------  -------  -------------------- 
 63                 3491.500            LSE      13:05:17 
                   ------------------  -------  -------------------- 
 355                3491.500            LSE      13:04:40 
                   ------------------  -------  -------------------- 
 345                3492.000            LSE      13:03:25 
                   ------------------  -------  -------------------- 
 388                3494.500            LSE      13:00:00 
                   ------------------  -------  -------------------- 
 396                3494.500            CHIX     13:00:00 
                   ------------------  -------  -------------------- 
 376                3494.500            LSE      12:57:16 
                   ------------------  -------  -------------------- 
 374                3493.000            LSE      12:53:41 
                   ------------------  -------  -------------------- 
 381                3493.000            LSE      12:53:41 
                   ------------------  -------  -------------------- 
 467                3493.000            BATE     12:53:41 
                   ------------------  -------  -------------------- 
 351                3492.000            LSE      12:51:11 
                   ------------------  -------  -------------------- 
 439                3491.000            CHIX     12:50:15 
                   ------------------  -------  -------------------- 
 388                3490.500            LSE      12:48:13 
                   ------------------  -------  -------------------- 
 354                3490.500            LSE      12:44:54 
                   ------------------  -------  -------------------- 
 300                3492.500            LSE      12:43:44 
                   ------------------  -------  -------------------- 
 24                 3492.500            LSE      12:43:44 
                   ------------------  -------  -------------------- 
 339                3494.500            LSE      12:42:37 
                   ------------------  -------  -------------------- 
 367                3495.000            LSE      12:42:37 
                   ------------------  -------  -------------------- 
 395                3492.500            LSE      12:40:20 
                   ------------------  -------  -------------------- 
 399                3492.500            CHIX     12:40:20 
                   ------------------  -------  -------------------- 
 384                3492.000            LSE      12:38:36 
                   ------------------  -------  -------------------- 
 325                3491.500            LSE      12:36:26 
                   ------------------  -------  -------------------- 
 348                3489.000            LSE      12:32:28 
                   ------------------  -------  -------------------- 
 380                3489.500            LSE      12:32:27 
                   ------------------  -------  -------------------- 
 318                3492.500            LSE      12:30:03 
                   ------------------  -------  -------------------- 
 480                3492.500            BATE     12:30:03 
                   ------------------  -------  -------------------- 
 415                3491.500            CHIX     12:28:58 
                   ------------------  -------  -------------------- 
 379                3490.500            LSE      12:25:22 
                   ------------------  -------  -------------------- 
 387                3491.000            LSE      12:22:47 
                   ------------------  -------  -------------------- 
 367                3492.500            LSE      12:20:37 
                   ------------------  -------  -------------------- 
 391                3492.000            LSE      12:19:59 
                   ------------------  -------  -------------------- 
 343                3492.500            LSE      12:19:53 
                   ------------------  -------  -------------------- 
 40                 3491.500            LSE      12:18:20 
                   ------------------  -------  -------------------- 
 437                3492.000            CHIX     12:18:00 
                   ------------------  -------  -------------------- 
 338                3490.500            LSE      12:13:14 
                   ------------------  -------  -------------------- 
 315                3492.000            LSE      12:11:39 
                   ------------------  -------  -------------------- 
 41                 3492.000            LSE      12:11:39 
                   ------------------  -------  -------------------- 
 178                3492.500            BATE     12:08:17 
                   ------------------  -------  -------------------- 
 237                3492.500            BATE     12:08:11 
                   ------------------  -------  -------------------- 
 132                3493.500            CHIX     12:07:19 
                   ------------------  -------  -------------------- 
 305                3493.500            CHIX     12:07:19 
                   ------------------  -------  -------------------- 
 393                3493.000            LSE      12:04:41 
                   ------------------  -------  -------------------- 
 382                3494.000            LSE      12:04:31 
                   ------------------  -------  -------------------- 
 350                3494.000            LSE      12:03:13 
                   ------------------  -------  -------------------- 
 198                3492.500            LSE      12:01:45 
                   ------------------  -------  -------------------- 
 167                3492.500            LSE      12:01:45 
                   ------------------  -------  -------------------- 
 9                  3495.500            LSE      12:00:00 
                   ------------------  -------  -------------------- 
 320                3495.500            LSE      12:00:00 
                   ------------------  -------  -------------------- 
 463                3495.500            CHIX     12:00:00 
                   ------------------  -------  -------------------- 
 13                 3495.500            CHIX     12:00:00 
                   ------------------  -------  -------------------- 
 364                3495.500            LSE      11:56:30 
                   ------------------  -------  -------------------- 
 15                 3495.500            LSE      11:56:14 
                   ------------------  -------  -------------------- 
 365                3496.500            LSE      11:55:31 
                   ------------------  -------  -------------------- 
 393                3496.500            LSE      11:52:11 
                   ------------------  -------  -------------------- 
 406                3496.500            BATE     11:52:11 
                   ------------------  -------  -------------------- 
 394                3497.000            LSE      11:49:18 
                   ------------------  -------  -------------------- 
 432                3497.000            CHIX     11:49:18 
                   ------------------  -------  -------------------- 
 330                3496.000            LSE      11:47:25 
                   ------------------  -------  -------------------- 
 378                3496.000            LSE      11:46:46 
                   ------------------  -------  -------------------- 
 322                3496.000            LSE      11:46:46 
                   ------------------  -------  -------------------- 
 329                3495.500            LSE      11:45:15 
                   ------------------  -------  -------------------- 
 225                3496.500            LSE      11:39:17 
                   ------------------  -------  -------------------- 
 431                3496.500            CHIX     11:39:17 
                   ------------------  -------  -------------------- 
 100                3496.500            LSE      11:39:17 
                   ------------------  -------  -------------------- 
 393                3494.500            LSE      11:34:25 
                   ------------------  -------  -------------------- 
 450                3495.000            BATE     11:32:08 
                   ------------------  -------  -------------------- 
 59                 3495.000            LSE      11:32:08 
                   ------------------  -------  -------------------- 
 293                3495.000            LSE      11:32:08 
                   ------------------  -------  -------------------- 
 7                  3495.000            LSE      11:32:08 
                   ------------------  -------  -------------------- 
 10                 3495.000            BATE     11:31:37 
                   ------------------  -------  -------------------- 
 294                3495.000            LSE      11:31:29 
                   ------------------  -------  -------------------- 
 21                 3495.000            BATE     11:31:29 
                   ------------------  -------  -------------------- 
 71                 3495.000            LSE      11:31:24 
                   ------------------  -------  -------------------- 
 167                3492.500            LSE      11:28:37 
                   ------------------  -------  -------------------- 
 191                3492.500            LSE      11:28:37 
                   ------------------  -------  -------------------- 
 363                3492.000            LSE      11:28:37 
                   ------------------  -------  -------------------- 
 492                3490.500            CHIX     11:26:18 
                   ------------------  -------  -------------------- 
 336                3490.500            LSE      11:24:51 
                   ------------------  -------  -------------------- 
 333                3487.000            LSE      11:22:41 
                   ------------------  -------  -------------------- 
 339                3487.500            LSE      11:22:41 
                   ------------------  -------  -------------------- 
 36                 3487.500            LSE      11:22:36 
                   ------------------  -------  -------------------- 
 4                  3487.500            LSE      11:22:35 
                   ------------------  -------  -------------------- 
 394                3487.500            LSE      11:22:07 
                   ------------------  -------  -------------------- 
 338                3488.000            LSE      11:19:04 
                   ------------------  -------  -------------------- 
 428                3489.000            CHIX     11:17:47 
                   ------------------  -------  -------------------- 
 354                3491.000            LSE      11:14:57 
                   ------------------  -------  -------------------- 
 117                3492.000            LSE      11:11:50 
                   ------------------  -------  -------------------- 
 202                3492.000            LSE      11:11:50 
                   ------------------  -------  -------------------- 
 353                3493.500            BATE     11:09:03 
                   ------------------  -------  -------------------- 
 134                3493.500            BATE     11:09:03 
                   ------------------  -------  -------------------- 
 331                3494.000            LSE      11:08:46 
                   ------------------  -------  -------------------- 
 360                3492.500            LSE      11:07:27 
                   ------------------  -------  -------------------- 
 394                3494.000            LSE      11:07:00 
                   ------------------  -------  -------------------- 
 464                3494.000            CHIX     11:07:00 
                   ------------------  -------  -------------------- 
 335                3493.000            LSE      11:04:05 
                   ------------------  -------  -------------------- 
 354                3497.000            LSE      11:00:15 
                   ------------------  -------  -------------------- 
 335                3497.000            LSE      10:58:54 
                   ------------------  -------  -------------------- 
 378                3497.000            LSE      10:58:54 
                   ------------------  -------  -------------------- 
 412                3497.000            CHIX     10:58:54 
                   ------------------  -------  -------------------- 
 344                3497.500            LSE      10:54:13 
                   ------------------  -------  -------------------- 
 365                3496.500            LSE      10:51:56 
                   ------------------  -------  -------------------- 
 387                3496.500            LSE      10:49:56 
                   ------------------  -------  -------------------- 
 51                 3496.500            BATE     10:48:19 
                   ------------------  -------  -------------------- 
 76                 3496.500            BATE     10:48:19 
                   ------------------  -------  -------------------- 
 297                3496.500            BATE     10:48:19 
                   ------------------  -------  -------------------- 
 327                3497.000            LSE      10:48:19 
                   ------------------  -------  -------------------- 
 433                3497.000            CHIX     10:48:19 
                   ------------------  -------  -------------------- 
 371                3499.000            LSE      10:46:04 
                   ------------------  -------  -------------------- 
 337                3499.500            LSE      10:46:04 
                   ------------------  -------  -------------------- 
 682                3500.000            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 320                3500.000            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 396                3500.000            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 349                3500.000            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 342                3500.000            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 352                3500.000            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 339                3500.000            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 369                3500.000            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 391                3500.000            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 383                3500.500            LSE      10:44:57 
                   ------------------  -------  -------------------- 
 243                3502.500            LSE      10:40:10 
                   ------------------  -------  -------------------- 
 94                 3502.500            LSE      10:40:10 
                   ------------------  -------  -------------------- 
 360                3502.000            LSE      10:40:10 
                   ------------------  -------  -------------------- 
 412                3502.500            CHIX     10:40:10 
                   ------------------  -------  -------------------- 
 386                3505.000            LSE      10:34:19 
                   ------------------  -------  -------------------- 
 337                3504.500            LSE      10:31:32 
                   ------------------  -------  -------------------- 
 451                3504.000            BATE     10:30:14 
                   ------------------  -------  -------------------- 
 395                3504.500            LSE      10:29:30 
                   ------------------  -------  -------------------- 
 481                3504.500            CHIX     10:29:30 
                   ------------------  -------  -------------------- 
 393                3504.000            LSE      10:25:21 
                   ------------------  -------  -------------------- 
 394                3506.000            LSE      10:20:58 
                   ------------------  -------  -------------------- 
 343                3506.500            LSE      10:18:40 
                   ------------------  -------  -------------------- 
 3                  3507.000            CHIX     10:18:15 
                   ------------------  -------  -------------------- 
 24                 3507.000            CHIX     10:17:53 
                   ------------------  -------  -------------------- 
 457                3507.000            CHIX     10:17:53 
                   ------------------  -------  -------------------- 
 101                3505.500            CHIX     10:15:22 
                   ------------------  -------  -------------------- 
 334                3506.000            LSE      10:15:01 
                   ------------------  -------  -------------------- 
 372                3507.500            LSE      10:13:51 
                   ------------------  -------  -------------------- 
 436                3507.000            BATE     10:11:16 
                   ------------------  -------  -------------------- 
 380                3507.000            LSE      10:11:16 
                   ------------------  -------  -------------------- 
 335                3506.000            LSE      10:08:47 
                   ------------------  -------  -------------------- 
 379                3506.000            LSE      10:08:28 
                   ------------------  -------  -------------------- 
 378                3503.000            LSE      10:06:52 
                   ------------------  -------  -------------------- 
 362                3503.500            LSE      10:06:52 
                   ------------------  -------  -------------------- 
 427                3503.500            CHIX     10:06:52 
                   ------------------  -------  -------------------- 
 352                3504.000            LSE      10:05:57 
                   ------------------  -------  -------------------- 
 94                 3505.500            LSE      10:04:11 
                   ------------------  -------  -------------------- 
 265                3505.500            LSE      10:04:11 
                   ------------------  -------  -------------------- 
 80                 3509.000            LSE      10:01:19 
                   ------------------  -------  -------------------- 
 102                3509.000            LSE      10:01:19 
                   ------------------  -------  -------------------- 
 95                 3509.000            LSE      10:01:19 
                   ------------------  -------  -------------------- 
 91                 3509.000            LSE      10:01:19 
                   ------------------  -------  -------------------- 
 322                3509.000            LSE      10:01:19 
                   ------------------  -------  -------------------- 
 416                3509.000            CHIX     10:01:19 
                   ------------------  -------  -------------------- 
 111                3508.000            LSE      09:56:59 
                   ------------------  -------  -------------------- 
 238                3508.000            LSE      09:56:59 
                   ------------------  -------  -------------------- 
 360                3508.500            LSE      09:56:55 
                   ------------------  -------  -------------------- 
 326                3508.000            BATE     09:55:32 
                   ------------------  -------  -------------------- 
 70                 3508.000            BATE     09:55:32 
                   ------------------  -------  -------------------- 
 341                3508.000            LSE      09:53:12 
                   ------------------  -------  -------------------- 
 366                3509.000            LSE      09:50:52 
                   ------------------  -------  -------------------- 
 444                3510.000            CHIX     09:50:16 
                   ------------------  -------  -------------------- 
 43                 3510.500            LSE      09:47:17 
                   ------------------  -------  -------------------- 
 300                3510.500            LSE      09:47:17 
                   ------------------  -------  -------------------- 
 369                3507.000            LSE      09:43:43 
                   ------------------  -------  -------------------- 
 353                3507.000            LSE      09:41:06 
                   ------------------  -------  -------------------- 
 143                3507.000            CHIX     09:41:06 
                   ------------------  -------  -------------------- 
 283                3507.000            CHIX     09:41:06 
                   ------------------  -------  -------------------- 
 29                 3507.000            BATE     09:37:38 
                   ------------------  -------  -------------------- 
 237                3507.000            BATE     09:37:38 
                   ------------------  -------  -------------------- 
 370                3507.000            LSE      09:37:38 
                   ------------------  -------  -------------------- 
 164                3507.000            BATE     09:37:38 
                   ------------------  -------  -------------------- 
 34                 3507.500            LSE      09:33:39 
                   ------------------  -------  -------------------- 
 63                 3507.500            LSE      09:33:39 
                   ------------------  -------  -------------------- 
 38                 3507.500            LSE      09:33:39 
                   ------------------  -------  -------------------- 
 199                3507.500            LSE      09:33:39 
                   ------------------  -------  -------------------- 
 74                 3508.500            LSE      09:33:38 
                   ------------------  -------  -------------------- 
 163                3508.500            LSE      09:33:38 
                   ------------------  -------  -------------------- 
 75                 3508.500            LSE      09:33:37 
                   ------------------  -------  -------------------- 
 80                 3508.500            LSE      09:33:37 
                   ------------------  -------  -------------------- 
 166                3508.500            LSE      09:32:28 
                   ------------------  -------  -------------------- 
 156                3508.500            LSE      09:32:28 
                   ------------------  -------  -------------------- 
 440                3509.500            CHIX     09:31:07 
                   ------------------  -------  -------------------- 
 353                3509.500            LSE      09:31:07 
                   ------------------  -------  -------------------- 
 336                3507.500            LSE      09:28:43 
                   ------------------  -------  -------------------- 
 333                3507.000            LSE      09:26:42 
                   ------------------  -------  -------------------- 
 18                 3507.000            LSE      09:26:42 
                   ------------------  -------  -------------------- 
 318                3504.000            LSE      09:24:35 
                   ------------------  -------  -------------------- 
 353                3505.500            LSE      09:23:11 
                   ------------------  -------  -------------------- 
 470                3505.500            CHIX     09:22:42 
                   ------------------  -------  -------------------- 
 79                 3504.000            LSE      09:21:54 
                   ------------------  -------  -------------------- 
 294                3504.000            LSE      09:21:54 
                   ------------------  -------  -------------------- 
 343                3505.000            LSE      09:21:24 
                   ------------------  -------  -------------------- 
 356                3506.000            LSE      09:20:00 
                   ------------------  -------  -------------------- 
 257                3507.000            BATE     09:19:32 
                   ------------------  -------  -------------------- 
 188                3507.000            BATE     09:19:32 
                   ------------------  -------  -------------------- 
 330                3505.000            LSE      09:18:23 
                   ------------------  -------  -------------------- 
 421                3503.500            CHIX     09:16:59 
                   ------------------  -------  -------------------- 
 327                3503.500            LSE      09:16:59 
                   ------------------  -------  -------------------- 
 333                3502.000            LSE      09:10:43 
                   ------------------  -------  -------------------- 
 415                3499.500            CHIX     09:08:43 
                   ------------------  -------  -------------------- 
 340                3497.500            LSE      09:07:39 
                   ------------------  -------  -------------------- 
 360                3500.000            LSE      09:07:11 
                   ------------------  -------  -------------------- 
 83                 3500.500            LSE      09:06:25 
                   ------------------  -------  -------------------- 
 269                3500.500            LSE      09:06:25 
                   ------------------  -------  -------------------- 
 431                3500.500            BATE     09:06:25 
                   ------------------  -------  -------------------- 
 464                3506.000            CHIX     09:03:15 
                   ------------------  -------  -------------------- 
 328                3506.500            LSE      09:03:15 
                   ------------------  -------  -------------------- 
 323                3509.500            LSE      09:00:00 
                   ------------------  -------  -------------------- 
 360                3511.500            LSE      08:56:37 
                   ------------------  -------  -------------------- 
 330                3514.000            LSE      08:56:15 
                   ------------------  -------  -------------------- 
 328                3514.500            LSE      08:55:37 
                   ------------------  -------  -------------------- 
 431                3514.500            CHIX     08:55:37 
                   ------------------  -------  -------------------- 
 424                3510.500            BATE     08:53:42 
                   ------------------  -------  -------------------- 
 393                3510.500            LSE      08:53:29 
                   ------------------  -------  -------------------- 
 334                3510.500            LSE      08:51:23 
                   ------------------  -------  -------------------- 
 329                3511.500            LSE      08:50:36 
                   ------------------  -------  -------------------- 
 339                3512.500            LSE      08:50:26 
                   ------------------  -------  -------------------- 
 327                3513.000            LSE      08:50:26 
                   ------------------  -------  -------------------- 
 436                3506.500            CHIX     08:48:18 
                   ------------------  -------  -------------------- 
 390                3501.500            LSE      08:45:49 
                   ------------------  -------  -------------------- 
 392                3502.500            LSE      08:44:00 
                   ------------------  -------  -------------------- 
 355                3496.000            LSE      08:41:18 
                   ------------------  -------  -------------------- 
 473                3496.000            CHIX     08:41:18 
                   ------------------  -------  -------------------- 
 375                3502.500            LSE      08:39:40 
                   ------------------  -------  -------------------- 
 358                3504.000            LSE      08:37:34 
                   ------------------  -------  -------------------- 
 177                3504.000            BATE     08:37:34 
                   ------------------  -------  -------------------- 
 300                3504.000            BATE     08:37:34 
                   ------------------  -------  -------------------- 
 325                3504.000            LSE      08:37:34 
                   ------------------  -------  -------------------- 
 135                3500.000            LSE      08:35:58 
                   ------------------  -------  -------------------- 
 247                3500.000            LSE      08:35:58 
                   ------------------  -------  -------------------- 
 432                3500.000            CHIX     08:35:58 
                   ------------------  -------  -------------------- 
 353                3502.000            LSE      08:34:17 
                   ------------------  -------  -------------------- 
 397                3502.500            LSE      08:32:48 
                   ------------------  -------  -------------------- 
 361                3506.500            LSE      08:31:09 
                   ------------------  -------  -------------------- 
 348                3508.000            LSE      08:30:54 
                   ------------------  -------  -------------------- 
 325                3512.500            LSE      08:29:14 
                   ------------------  -------  -------------------- 
 342                3512.500            CHIX     08:29:14 
                   ------------------  -------  -------------------- 
 38                 3512.500            CHIX     08:29:14 
                   ------------------  -------  -------------------- 
 98                 3512.500            CHIX     08:29:14 
                   ------------------  -------  -------------------- 
 210                3512.500            LSE      08:26:49 
                   ------------------  -------  -------------------- 
 134                3512.500            LSE      08:26:49 
                   ------------------  -------  -------------------- 
 435                3513.000            BATE     08:26:17 
                   ------------------  -------  -------------------- 
 310                3514.500            LSE      08:24:40 
                   ------------------  -------  -------------------- 
 32                 3514.500            LSE      08:24:40 
                   ------------------  -------  -------------------- 
 455                3516.000            CHIX     08:23:40 
                   ------------------  -------  -------------------- 
 319                3516.500            LSE      08:23:31 
                   ------------------  -------  -------------------- 
 397                3516.500            LSE      08:21:50 
                   ------------------  -------  -------------------- 
 100                3515.000            LSE      08:20:10 
                   ------------------  -------  -------------------- 
 213                3515.000            LSE      08:20:10 
                   ------------------  -------  -------------------- 
 9                  3515.000            LSE      08:20:10 
                   ------------------  -------  -------------------- 
 114                3515.500            LSE      08:20:10 
                   ------------------  -------  -------------------- 
 211                3515.500            LSE      08:20:04 
                   ------------------  -------  -------------------- 
 384                3512.000            LSE      08:18:20 
                   ------------------  -------  -------------------- 
 352                3516.000            LSE      08:18:12 
                   ------------------  -------  -------------------- 
 432                3516.000            CHIX     08:18:12 
                   ------------------  -------  -------------------- 
 351                3516.500            LSE      08:18:07 
                   ------------------  -------  -------------------- 
 521                3516.500            LSE      08:18:07 
                   ------------------  -------  -------------------- 
 109                3516.500            BATE     08:18:07 
                   ------------------  -------  -------------------- 
 371                3516.500            BATE     08:18:07 
                   ------------------  -------  -------------------- 
 131                3517.000            CHIX     08:18:02 
                   ------------------  -------  -------------------- 
 155                3501.000            LSE      08:15:10 
                   ------------------  -------  -------------------- 
 393                3502.000            LSE      08:14:33 
                   ------------------  -------  -------------------- 
 371                3502.500            LSE      08:14:20 
                   ------------------  -------  -------------------- 
 647                3503.500            LSE      08:14:03 
                   ------------------  -------  -------------------- 
 389                3493.500            LSE      08:12:18 
                   ------------------  -------  -------------------- 
 459                3493.500            CHIX     08:12:18 
                   ------------------  -------  -------------------- 
 210                3490.000            CHIX     08:10:51 
                   ------------------  -------  -------------------- 
 373                3489.500            LSE      08:08:10 
                   ------------------  -------  -------------------- 
 140                3489.500            BATE     08:08:10 
                   ------------------  -------  -------------------- 
 271                3489.500            BATE     08:08:10 
                   ------------------  -------  -------------------- 
 33                 3489.500            BATE     08:08:10 
                   ------------------  -------  -------------------- 
 21                 3484.500            LSE      08:07:04 
                   ------------------  -------  -------------------- 
 20                 3484.500            LSE      08:07:03 
                   ------------------  -------  -------------------- 
 27                 3484.500            LSE      08:07:02 
                   ------------------  -------  -------------------- 
 14                 3484.000            LSE      08:06:37 
                   ------------------  -------  -------------------- 
 13                 3484.000            LSE      08:06:37 
                   ------------------  -------  -------------------- 
 14                 3484.000            LSE      08:06:36 
                   ------------------  -------  -------------------- 
 20                 3484.000            LSE      08:06:36 
                   ------------------  -------  -------------------- 
 21                 3484.000            LSE      08:06:35 
                   ------------------  -------  -------------------- 
 314                3486.500            LSE      08:06:31 
                   ------------------  -------  -------------------- 
 475                3486.500            CHIX     08:06:31 
                   ------------------  -------  -------------------- 
 14                 3486.500            LSE      08:06:18 
                   ------------------  -------  -------------------- 
 236                3486.500            LSE      08:04:37 
                   ------------------  -------  -------------------- 
 102                3486.500            LSE      08:04:37 
                   ------------------  -------  -------------------- 
 100                3486.500            LSE      08:04:37 
                   ------------------  -------  -------------------- 
 386                3488.500            BATE     08:04:37 
                   ------------------  -------  -------------------- 
 524                3488.500            LSE      08:04:37 
                   ------------------  -------  -------------------- 
 79                 3488.500            BATE     08:04:37 
                   ------------------  -------  -------------------- 
 644                3488.000            LSE      08:03:34 
                   ------------------  -------  -------------------- 
 491                3488.000            CHIX     08:03:34 
                   ------------------  -------  -------------------- 
 369                3472.500            LSE      08:01:33 
                   ------------------  -------  -------------------- 
 482                3475.000            CHIX     08:00:29 
                   ------------------  -------  -------------------- 
 

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

POSQBLFLLKLLBBB

(END) Dow Jones Newswires

September 21, 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