TIDMBATS

RNS Number : 2826J

British American Tobacco PLC

12 December 2022

British American Tobacco p.l.c.

12 December 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

 
 Date of purchase:                        9 December 2022 
 Number of ordinary shares of 25 pence 
  each purchased:                         251,610 
                                         ---------------- 
 Highest price paid per share (pence):    3325. 00 p 
                                         ---------------- 
 Lowest price paid per share (pence):     3280. 00 p 
                                         ---------------- 
 Volume weighted average price paid 
  per share (pence):                      3299.9413p 
                                         ---------------- 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 220,052,271 of its shares in Treasury. The Company has 2,236,812,977 ordinary s hares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 9 December 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

+44 (0) 20 7845 2012 / 1138 / 1263 / 1095

Schedule of purchases - aggregate information

 
    Issuer name        ISIN Code     Transaction    Daily total   Daily weighted   Platform 
                                         date        volume (in    average price 
                                                     number of       of shares 
                                                      shares)        acquired 
 British American 
   Tobacco p.l.c.    GB0002875804     09/12/2022      133,089       3,299.5836       LSE 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     09/12/2022      47,430        3,300.3954       CHIX 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     09/12/2022      71,091        3,300.3080       BATE 
                    --------------  -------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of shares   Transaction    Market   Time of transaction 
  purchased          price 
                     (per share) 
 Quantity           Price          Market   Execution Time 
                   -------------  -------  -------------------- 
 53                 3,316.50       LSE      14:50:09 
                   -------------  -------  -------------------- 
 186                3,316.50       LSE      14:50:09 
                   -------------  -------  -------------------- 
 97                 3,316.50       LSE      14:50:09 
                   -------------  -------  -------------------- 
 97                 3,316.50       LSE      14:50:09 
                   -------------  -------  -------------------- 
 96                 3,316.50       LSE      14:50:09 
                   -------------  -------  -------------------- 
 110                3,314.50       LSE      14:49:52 
                   -------------  -------  -------------------- 
 112                3,314.50       LSE      14:49:52 
                   -------------  -------  -------------------- 
 96                 3,314.50       LSE      14:49:52 
                   -------------  -------  -------------------- 
 97                 3,314.50       LSE      14:49:52 
                   -------------  -------  -------------------- 
 478                3,315.50       CHIX     14:49:18 
                   -------------  -------  -------------------- 
 298                3,315.50       LSE      14:49:18 
                   -------------  -------  -------------------- 
 462                3,315.50       BATE     14:49:18 
                   -------------  -------  -------------------- 
 165                3,316.00       LSE      14:49:18 
                   -------------  -------  -------------------- 
 96                 3,316.50       LSE      14:49:04 
                   -------------  -------  -------------------- 
 97                 3,316.50       LSE      14:49:04 
                   -------------  -------  -------------------- 
 209                3,316.50       LSE      14:49:04 
                   -------------  -------  -------------------- 
 140                3,316.50       LSE      14:49:04 
                   -------------  -------  -------------------- 
 63                 3,316.00       LSE      14:49:04 
                   -------------  -------  -------------------- 
 404                3,315.50       CHIX     14:48:37 
                   -------------  -------  -------------------- 
 299                3,316.00       LSE      14:48:31 
                   -------------  -------  -------------------- 
 17                 3,316.00       LSE      14:48:31 
                   -------------  -------  -------------------- 
 435                3,316.00       BATE     14:48:31 
                   -------------  -------  -------------------- 
 301                3,316.00       LSE      14:48:31 
                   -------------  -------  -------------------- 
 305                3,316.00       LSE      14:48:31 
                   -------------  -------  -------------------- 
 55                 3,316.50       LSE      14:48:24 
                   -------------  -------  -------------------- 
 96                 3,316.00       LSE      14:48:15 
                   -------------  -------  -------------------- 
 97                 3,316.00       LSE      14:48:15 
                   -------------  -------  -------------------- 
 296                3,316.00       BATE     14:48:15 
                   -------------  -------  -------------------- 
 134                3,316.00       BATE     14:48:15 
                   -------------  -------  -------------------- 
 265                3,316.00       LSE      14:48:15 
                   -------------  -------  -------------------- 
 165                3,316.50       LSE      14:48:04 
                   -------------  -------  -------------------- 
 100                3,316.50       LSE      14:48:03 
                   -------------  -------  -------------------- 
 345                3,316.50       LSE      14:48:03 
                   -------------  -------  -------------------- 
 253                3,316.50       BATE     14:48:03 
                   -------------  -------  -------------------- 
 174                3,316.50       BATE     14:48:03 
                   -------------  -------  -------------------- 
 167                3,316.50       BATE     14:48:03 
                   -------------  -------  -------------------- 
 238                3,316.50       BATE     14:47:54 
                   -------------  -------  -------------------- 
 36                 3,317.00       CHIX     14:47:53 
                   -------------  -------  -------------------- 
 420                3,317.00       CHIX     14:47:53 
                   -------------  -------  -------------------- 
 64                 3,315.00       LSE      14:47:33 
                   -------------  -------  -------------------- 
 317                3,312.50       LSE      14:47:04 
                   -------------  -------  -------------------- 
 178                3,312.50       LSE      14:46:52 
                   -------------  -------  -------------------- 
 100                3,312.50       LSE      14:46:52 
                   -------------  -------  -------------------- 
 11                 3,312.50       LSE      14:46:51 
                   -------------  -------  -------------------- 
 272                3,312.50       LSE      14:46:51 
                   -------------  -------  -------------------- 
 182                3,313.00       BATE     14:46:43 
                   -------------  -------  -------------------- 
 116                3,313.00       BATE     14:46:43 
                   -------------  -------  -------------------- 
 117                3,313.00       CHIX     14:46:43 
                   -------------  -------  -------------------- 
 56                 3,313.00       BATE     14:46:43 
                   -------------  -------  -------------------- 
 121                3,313.00       CHIX     14:46:43 
                   -------------  -------  -------------------- 
 69                 3,313.00       BATE     14:46:43 
                   -------------  -------  -------------------- 
 64                 3,313.00       CHIX     14:46:43 
                   -------------  -------  -------------------- 
 186                3,313.00       CHIX     14:46:42 
                   -------------  -------  -------------------- 
 284                3,314.00       LSE      14:46:35 
                   -------------  -------  -------------------- 
 63                 3,314.50       LSE      14:46:21 
                   -------------  -------  -------------------- 
 180                3,314.50       LSE      14:46:21 
                   -------------  -------  -------------------- 
 96                 3,315.00       LSE      14:46:14 
                   -------------  -------  -------------------- 
 97                 3,315.00       LSE      14:46:14 
                   -------------  -------  -------------------- 
 55                 3,315.00       LSE      14:46:14 
                   -------------  -------  -------------------- 
 482                3,315.00       BATE     14:46:14 
                   -------------  -------  -------------------- 
 338                3,316.00       BATE     14:46:06 
                   -------------  -------  -------------------- 
 322                3,316.00       CHIX     14:46:06 
                   -------------  -------  -------------------- 
 12                 3,316.00       BATE     14:46:06 
                   -------------  -------  -------------------- 
 80                 3,316.00       CHIX     14:46:02 
                   -------------  -------  -------------------- 
 266                3,316.50       LSE      14:45:58 
                   -------------  -------  -------------------- 
 31                 3,316.50       LSE      14:45:58 
                   -------------  -------  -------------------- 
 93                 3,317.00       LSE      14:45:49 
                   -------------  -------  -------------------- 
 150                3,317.00       LSE      14:45:49 
                   -------------  -------  -------------------- 
 306                3,317.00       LSE      14:45:49 
                   -------------  -------  -------------------- 
 116                3,316.00       BATE     14:45:34 
                   -------------  -------  -------------------- 
 61                 3,317.50       LSE      14:45:29 
                   -------------  -------  -------------------- 
 97                 3,317.50       LSE      14:45:29 
                   -------------  -------  -------------------- 
 96                 3,317.50       LSE      14:45:29 
                   -------------  -------  -------------------- 
 470                3,317.50       BATE     14:45:29 
                   -------------  -------  -------------------- 
 100                3,318.00       LSE      14:45:26 
                   -------------  -------  -------------------- 
 161                3,317.00       BATE     14:45:09 
                   -------------  -------  -------------------- 
 300                3,317.00       BATE     14:45:09 
                   -------------  -------  -------------------- 
 195                3,317.50       LSE      14:45:08 
                   -------------  -------  -------------------- 
 116                3,317.50       LSE      14:45:08 
                   -------------  -------  -------------------- 
 109                3,318.50       LSE      14:45:03 
                   -------------  -------  -------------------- 
 54                 3,318.50       LSE      14:45:03 
                   -------------  -------  -------------------- 
 96                 3,318.50       BATE     14:45:03 
                   -------------  -------  -------------------- 
 112                3,318.50       LSE      14:45:03 
                   -------------  -------  -------------------- 
 146                3,318.50       BATE     14:45:03 
                   -------------  -------  -------------------- 
 400                3,318.50       CHIX     14:45:03 
                   -------------  -------  -------------------- 
 187                3,318.50       BATE     14:45:03 
                   -------------  -------  -------------------- 
 100                3,319.00       BATE     14:45:03 
                   -------------  -------  -------------------- 
 72                 3,319.50       BATE     14:45:03 
                   -------------  -------  -------------------- 
 412                3,319.50       BATE     14:45:03 
                   -------------  -------  -------------------- 
 363                3,319.50       CHIX     14:45:03 
                   -------------  -------  -------------------- 
 356                3,319.50       LSE      14:45:03 
                   -------------  -------  -------------------- 
 150                3,320.00       LSE      14:45:01 
                   -------------  -------  -------------------- 
 38                 3,319.50       CHIX     14:45:00 
                   -------------  -------  -------------------- 
 96                 3,320.00       LSE      14:44:37 
                   -------------  -------  -------------------- 
 34                 3,320.00       LSE      14:44:37 
                   -------------  -------  -------------------- 
 43                 3,320.00       LSE      14:44:37 
                   -------------  -------  -------------------- 
 49                 3,320.50       LSE      14:44:29 
                   -------------  -------  -------------------- 
 53                 3,320.50       LSE      14:44:29 
                   -------------  -------  -------------------- 
 96                 3,320.50       LSE      14:44:29 
                   -------------  -------  -------------------- 
 97                 3,320.50       LSE      14:44:29 
                   -------------  -------  -------------------- 
 93                 3,320.50       LSE      14:44:22 
                   -------------  -------  -------------------- 
 99                 3,320.50       LSE      14:44:22 
                   -------------  -------  -------------------- 
 163                3,319.50       LSE      14:44:07 
                   -------------  -------  -------------------- 
 116                3,319.50       LSE      14:44:07 
                   -------------  -------  -------------------- 
 170                3,320.00       LSE      14:44:01 
                   -------------  -------  -------------------- 
 95                 3,320.00       LSE      14:44:01 
                   -------------  -------  -------------------- 
 116                3,320.00       LSE      14:44:01 
                   -------------  -------  -------------------- 
 17                 3,320.00       LSE      14:44:01 
                   -------------  -------  -------------------- 
 40                 3,320.00       LSE      14:44:01 
                   -------------  -------  -------------------- 
 73                 3,320.00       LSE      14:44:01 
                   -------------  -------  -------------------- 
 292                3,320.50       LSE      14:43:59 
                   -------------  -------  -------------------- 
 427                3,320.50       BATE     14:43:59 
                   -------------  -------  -------------------- 
 428                3,320.50       BATE     14:43:59 
                   -------------  -------  -------------------- 
 491                3,320.50       CHIX     14:43:59 
                   -------------  -------  -------------------- 
 85                 3,320.50       LSE      14:43:29 
                   -------------  -------  -------------------- 
 239                3,320.50       LSE      14:43:29 
                   -------------  -------  -------------------- 
 170                3,321.00       LSE      14:43:20 
                   -------------  -------  -------------------- 
 10                 3,320.00       LSE      14:43:08 
                   -------------  -------  -------------------- 
 141                3,320.00       LSE      14:43:04 
                   -------------  -------  -------------------- 
 116                3,320.00       LSE      14:43:04 
                   -------------  -------  -------------------- 
 59                 3,320.00       LSE      14:43:04 
                   -------------  -------  -------------------- 
 313                3,320.50       LSE      14:43:02 
                   -------------  -------  -------------------- 
 483                3,320.50       CHIX     14:43:02 
                   -------------  -------  -------------------- 
 215                3,321.00       LSE      14:43:02 
                   -------------  -------  -------------------- 
 116                3,321.00       LSE      14:43:01 
                   -------------  -------  -------------------- 
 200                3,320.50       LSE      14:42:53 
                   -------------  -------  -------------------- 
 229                3,320.50       CHIX     14:42:47 
                   -------------  -------  -------------------- 
 64                 3,320.50       CHIX     14:42:47 
                   -------------  -------  -------------------- 
 157                3,320.50       CHIX     14:42:47 
                   -------------  -------  -------------------- 
 395                3,320.50       BATE     14:42:47 
                   -------------  -------  -------------------- 
 55                 3,320.50       BATE     14:42:47 
                   -------------  -------  -------------------- 
 170                3,321.00       LSE      14:42:26 
                   -------------  -------  -------------------- 
 170                3,321.00       LSE      14:42:26 
                   -------------  -------  -------------------- 
 270                3,319.50       LSE      14:42:08 
                   -------------  -------  -------------------- 
 173                3,319.50       LSE      14:42:07 
                   -------------  -------  -------------------- 
 116                3,319.50       LSE      14:41:57 
                   -------------  -------  -------------------- 
 301                3,320.00       LSE      14:41:56 
                   -------------  -------  -------------------- 
 245                3,320.50       BATE     14:41:51 
                   -------------  -------  -------------------- 
 184                3,320.50       BATE     14:41:51 
                   -------------  -------  -------------------- 
 300                3,321.50       LSE      14:41:35 
                   -------------  -------  -------------------- 
 494                3,321.50       BATE     14:41:35 
                   -------------  -------  -------------------- 
 305                3,322.00       LSE      14:41:35 
                   -------------  -------  -------------------- 
 431                3,322.00       CHIX     14:41:35 
                   -------------  -------  -------------------- 
 284                3,322.50       BATE     14:41:30 
                   -------------  -------  -------------------- 
 149                3,322.50       BATE     14:41:30 
                   -------------  -------  -------------------- 
 288                3,323.00       LSE      14:41:20 
                   -------------  -------  -------------------- 
 150                3,320.50       LSE      14:41:02 
                   -------------  -------  -------------------- 
 123                3,320.50       LSE      14:41:00 
                   -------------  -------  -------------------- 
 196                3,321.00       LSE      14:41:00 
                   -------------  -------  -------------------- 
 412                3,321.00       CHIX     14:41:00 
                   -------------  -------  -------------------- 
 100                3,321.00       LSE      14:40:59 
                   -------------  -------  -------------------- 
 267                3,321.50       LSE      14:40:59 
                   -------------  -------  -------------------- 
 412                3,321.50       BATE     14:40:59 
                   -------------  -------  -------------------- 
 3                  3,322.00       LSE      14:40:40 
                   -------------  -------  -------------------- 
 97                 3,322.00       LSE      14:40:40 
                   -------------  -------  -------------------- 
 195                3,322.00       LSE      14:40:40 
                   -------------  -------  -------------------- 
 154                3,322.50       LSE      14:40:27 
                   -------------  -------  -------------------- 
 130                3,322.50       LSE      14:40:27 
                   -------------  -------  -------------------- 
 170                3,322.50       LSE      14:40:27 
                   -------------  -------  -------------------- 
 317                3,322.50       LSE      14:40:27 
                   -------------  -------  -------------------- 
 298                3,320.50       CHIX     14:39:58 
                   -------------  -------  -------------------- 
 163                3,320.50       CHIX     14:39:58 
                   -------------  -------  -------------------- 
 154                3,320.50       LSE      14:39:58 
                   -------------  -------  -------------------- 
 153                3,320.50       LSE      14:39:58 
                   -------------  -------  -------------------- 
 313                3,321.00       LSE      14:39:58 
                   -------------  -------  -------------------- 
 25                 3,321.00       LSE      14:39:58 
                   -------------  -------  -------------------- 
 268                3,322.00       LSE      14:39:53 
                   -------------  -------  -------------------- 
 263                3,321.00       BATE     14:39:28 
                   -------------  -------  -------------------- 
 87                 3,321.00       BATE     14:39:28 
                   -------------  -------  -------------------- 
 30                 3,321.00       BATE     14:39:28 
                   -------------  -------  -------------------- 
 110                3,321.00       BATE     14:39:28 
                   -------------  -------  -------------------- 
 293                3,322.00       LSE      14:39:23 
                   -------------  -------  -------------------- 
 296                3,323.00       LSE      14:39:21 
                   -------------  -------  -------------------- 
 100                3,324.00       LSE      14:39:21 
                   -------------  -------  -------------------- 
 155                3,324.00       LSE      14:39:21 
                   -------------  -------  -------------------- 
 30                 3,324.00       LSE      14:39:21 
                   -------------  -------  -------------------- 
 432                3,321.00       BATE     14:39:06 
                   -------------  -------  -------------------- 
 45                 3,321.00       BATE     14:39:06 
                   -------------  -------  -------------------- 
 138                3,321.00       LSE      14:39:06 
                   -------------  -------  -------------------- 
 248                3,321.00       CHIX     14:39:06 
                   -------------  -------  -------------------- 
 173                3,321.00       LSE      14:39:06 
                   -------------  -------  -------------------- 
 167                3,321.00       CHIX     14:39:06 
                   -------------  -------  -------------------- 
 9                  3,321.00       LSE      14:39:06 
                   -------------  -------  -------------------- 
 304                3,321.50       LSE      14:39:05 
                   -------------  -------  -------------------- 
 322                3,321.50       LSE      14:39:05 
                   -------------  -------  -------------------- 
 464                3,322.00       CHIX     14:39:05 
                   -------------  -------  -------------------- 
 414                3,321.50       BATE     14:39:05 
                   -------------  -------  -------------------- 
 172                3,321.50       LSE      14:38:43 
                   -------------  -------  -------------------- 
 55                 3,321.50       LSE      14:38:43 
                   -------------  -------  -------------------- 
 137                3,321.50       LSE      14:38:43 
                   -------------  -------  -------------------- 
 172                3,321.50       LSE      14:38:43 
                   -------------  -------  -------------------- 
 172                3,321.50       LSE      14:38:43 
                   -------------  -------  -------------------- 
 62                 3,321.50       LSE      14:38:43 
                   -------------  -------  -------------------- 
 268                3,320.00       LSE      14:38:05 
                   -------------  -------  -------------------- 
 94                 3,321.00       BATE     14:38:01 
                   -------------  -------  -------------------- 
 378                3,321.00       BATE     14:38:01 
                   -------------  -------  -------------------- 
 409                3,321.50       BATE     14:37:59 
                   -------------  -------  -------------------- 
 313                3,322.00       LSE      14:37:59 
                   -------------  -------  -------------------- 
 97                 3,322.00       CHIX     14:37:59 
                   -------------  -------  -------------------- 
 126                3,322.00       CHIX     14:37:59 
                   -------------  -------  -------------------- 
 183                3,322.00       CHIX     14:37:58 
                   -------------  -------  -------------------- 
 200                3,322.50       LSE      14:37:58 
                   -------------  -------  -------------------- 
 230                3,322.50       BATE     14:37:58 
                   -------------  -------  -------------------- 
 194                3,322.50       BATE     14:37:58 
                   -------------  -------  -------------------- 
 100                3,322.50       LSE      14:37:57 
                   -------------  -------  -------------------- 
 301                3,323.00       LSE      14:37:45 
                   -------------  -------  -------------------- 
 303                3,322.50       LSE      14:37:34 
                   -------------  -------  -------------------- 
 419                3,322.50       CHIX     14:37:34 
                   -------------  -------  -------------------- 
 322                3,323.00       LSE      14:37:33 
                   -------------  -------  -------------------- 
 50                 3,323.00       BATE     14:37:33 
                   -------------  -------  -------------------- 
 400                3,323.00       CHIX     14:37:33 
                   -------------  -------  -------------------- 
 453                3,323.00       BATE     14:37:33 
                   -------------  -------  -------------------- 
 287                3,323.50       LSE      14:37:25 
                   -------------  -------  -------------------- 
 411                3,323.50       BATE     14:37:25 
                   -------------  -------  -------------------- 
 9                  3,323.50       BATE     14:37:25 
                   -------------  -------  -------------------- 
 400                3,323.50       BATE     14:37:25 
                   -------------  -------  -------------------- 
 142                3,324.00       LSE      14:37:10 
                   -------------  -------  -------------------- 
 139                3,324.00       LSE      14:37:10 
                   -------------  -------  -------------------- 
 142                3,324.00       LSE      14:37:10 
                   -------------  -------  -------------------- 
 93                 3,324.00       LSE      14:37:10 
                   -------------  -------  -------------------- 
 73                 3,320.50       LSE      14:36:45 
                   -------------  -------  -------------------- 
 109                3,320.50       LSE      14:36:45 
                   -------------  -------  -------------------- 
 39                 3,320.50       LSE      14:36:45 
                   -------------  -------  -------------------- 
 323                3,320.50       LSE      14:36:45 
                   -------------  -------  -------------------- 
 136                3,320.00       BATE     14:36:30 
                   -------------  -------  -------------------- 
 335                3,320.00       BATE     14:36:30 
                   -------------  -------  -------------------- 
 132                3,321.00       LSE      14:36:28 
                   -------------  -------  -------------------- 
 132                3,321.00       LSE      14:36:28 
                   -------------  -------  -------------------- 
 48                 3,321.00       LSE      14:36:28 
                   -------------  -------  -------------------- 
 116                3,320.50       LSE      14:36:28 
                   -------------  -------  -------------------- 
 274                3,320.50       LSE      14:36:28 
                   -------------  -------  -------------------- 
 26                 3,320.50       LSE      14:36:28 
                   -------------  -------  -------------------- 
 288                3,321.00       LSE      14:36:10 
                   -------------  -------  -------------------- 
 80                 3,321.00       CHIX     14:36:10 
                   -------------  -------  -------------------- 
 19                 3,321.00       LSE      14:36:10 
                   -------------  -------  -------------------- 
 25                 3,321.00       CHIX     14:36:10 
                   -------------  -------  -------------------- 
 368                3,321.00       CHIX     14:36:10 
                   -------------  -------  -------------------- 
 119                3,321.00       BATE     14:36:10 
                   -------------  -------  -------------------- 
 299                3,321.00       BATE     14:36:10 
                   -------------  -------  -------------------- 
 101                3,321.00       BATE     14:36:10 
                   -------------  -------  -------------------- 
 300                3,321.00       BATE     14:36:10 
                   -------------  -------  -------------------- 
 475                3,321.00       CHIX     14:35:56 
                   -------------  -------  -------------------- 
 17                 3,321.50       LSE      14:35:56 
                   -------------  -------  -------------------- 
 140                3,321.50       LSE      14:35:56 
                   -------------  -------  -------------------- 
 240                3,321.50       LSE      14:35:56 
                   -------------  -------  -------------------- 
 289                3,321.50       LSE      14:35:49 
                   -------------  -------  -------------------- 
 101                3,323.00       LSE      14:35:47 
                   -------------  -------  -------------------- 
 142                3,323.00       LSE      14:35:47 
                   -------------  -------  -------------------- 
 176                3,323.00       LSE      14:35:47 
                   -------------  -------  -------------------- 
 19                 3,323.00       LSE      14:35:47 
                   -------------  -------  -------------------- 
 38                 3,316.50       LSE      14:35:19 
                   -------------  -------  -------------------- 
 230                3,316.50       LSE      14:35:19 
                   -------------  -------  -------------------- 
 15                 3,316.50       LSE      14:35:19 
                   -------------  -------  -------------------- 
 307                3,316.50       LSE      14:35:10 
                   -------------  -------  -------------------- 
 279                3,317.00       LSE      14:35:05 
                   -------------  -------  -------------------- 
 300                3,317.50       LSE      14:35:03 
                   -------------  -------  -------------------- 
 43                 3,317.50       LSE      14:35:02 
                   -------------  -------  -------------------- 
 190                3,318.50       LSE      14:35:02 
                   -------------  -------  -------------------- 
 116                3,318.50       LSE      14:35:02 
                   -------------  -------  -------------------- 
 396                3,317.50       BATE     14:34:42 
                   -------------  -------  -------------------- 
 321                3,318.00       LSE      14:34:41 
                   -------------  -------  -------------------- 
 448                3,318.00       CHIX     14:34:41 
                   -------------  -------  -------------------- 
 339                3,319.50       LSE      14:34:41 
                   -------------  -------  -------------------- 
 533                3,319.50       BATE     14:34:41 
                   -------------  -------  -------------------- 
 423                3,319.50       CHIX     14:34:41 
                   -------------  -------  -------------------- 
 560                3,320.00       BATE     14:34:39 
                   -------------  -------  -------------------- 
 449                3,320.00       CHIX     14:34:39 
                   -------------  -------  -------------------- 
 407                3,320.50       BATE     14:34:39 
                   -------------  -------  -------------------- 
 635                3,320.50       LSE      14:34:39 
                   -------------  -------  -------------------- 
 256                3,320.50       LSE      14:34:39 
                   -------------  -------  -------------------- 
 57                 3,320.50       LSE      14:34:39 
                   -------------  -------  -------------------- 
 409                3,320.50       BATE     14:34:39 
                   -------------  -------  -------------------- 
 329                3,321.00       LSE      14:34:26 
                   -------------  -------  -------------------- 
 469                3,321.00       BATE     14:34:26 
                   -------------  -------  -------------------- 
 415                3,320.50       CHIX     14:34:22 
                   -------------  -------  -------------------- 
 294                3,318.50       LSE      14:34:03 
                   -------------  -------  -------------------- 
 14                 3,318.50       LSE      14:34:03 
                   -------------  -------  -------------------- 
 283                3,318.50       LSE      14:34:02 
                   -------------  -------  -------------------- 
 563                3,318.50       BATE     14:34:02 
                   -------------  -------  -------------------- 
 296                3,319.00       LSE      14:33:51 
                   -------------  -------  -------------------- 
 481                3,319.00       CHIX     14:33:50 
                   -------------  -------  -------------------- 
 397                3,319.00       LSE      14:33:50 
                   -------------  -------  -------------------- 
 655                3,319.00       BATE     14:33:50 
                   -------------  -------  -------------------- 
 283                3,319.50       LSE      14:33:42 
                   -------------  -------  -------------------- 
 298                3,320.00       LSE      14:33:40 
                   -------------  -------  -------------------- 
 375                3,320.00       LSE      14:33:40 
                   -------------  -------  -------------------- 
 199                3,316.00       LSE      14:33:12 
                   -------------  -------  -------------------- 
 18                 3,316.00       LSE      14:33:12 
                   -------------  -------  -------------------- 
 72                 3,316.00       LSE      14:33:12 
                   -------------  -------  -------------------- 
 24                 3,316.00       LSE      14:33:12 
                   -------------  -------  -------------------- 
 302                3,316.00       LSE      14:33:12 
                   -------------  -------  -------------------- 
 230                3,316.00       LSE      14:33:12 
                   -------------  -------  -------------------- 
 121                3,316.00       LSE      14:33:12 
                   -------------  -------  -------------------- 
 396                3,313.50       BATE     14:32:57 
                   -------------  -------  -------------------- 
 306                3,313.50       LSE      14:32:57 
                   -------------  -------  -------------------- 
 298                3,314.00       LSE      14:32:51 
                   -------------  -------  -------------------- 
 164                3,314.50       LSE      14:32:50 
                   -------------  -------  -------------------- 
 184                3,314.50       LSE      14:32:49 
                   -------------  -------  -------------------- 
 304                3,314.50       LSE      14:32:49 
                   -------------  -------  -------------------- 
 328                3,312.00       LSE      14:32:34 
                   -------------  -------  -------------------- 
 62                 3,312.50       LSE      14:32:31 
                   -------------  -------  -------------------- 
 289                3,312.50       BATE     14:32:31 
                   -------------  -------  -------------------- 
 115                3,312.50       BATE     14:32:31 
                   -------------  -------  -------------------- 
 472                3,312.50       BATE     14:32:31 
                   -------------  -------  -------------------- 
 464                3,312.50       CHIX     14:32:30 
                   -------------  -------  -------------------- 
 417                3,312.50       CHIX     14:32:30 
                   -------------  -------  -------------------- 
 54                 3,313.00       LSE      14:32:28 
                   -------------  -------  -------------------- 
 150                3,313.00       LSE      14:32:28 
                   -------------  -------  -------------------- 
 363                3,313.00       LSE      14:32:28 
                   -------------  -------  -------------------- 
 60                 3,314.00       LSE      14:32:22 
                   -------------  -------  -------------------- 
 103                3,314.00       LSE      14:32:22 
                   -------------  -------  -------------------- 
 318                3,313.50       LSE      14:32:21 
                   -------------  -------  -------------------- 
 20                 3,314.00       LSE      14:32:17 
                   -------------  -------  -------------------- 
 110                3,314.00       LSE      14:32:17 
                   -------------  -------  -------------------- 
 477                3,308.00       CHIX     14:31:58 
                   -------------  -------  -------------------- 
 454                3,308.50       BATE     14:31:50 
                   -------------  -------  -------------------- 
 232                3,309.00       LSE      14:31:50 
                   -------------  -------  -------------------- 
 19                 3,309.00       LSE      14:31:50 
                   -------------  -------  -------------------- 
 464                3,309.00       CHIX     14:31:50 
                   -------------  -------  -------------------- 
 399                3,309.50       CHIX     14:31:49 
                   -------------  -------  -------------------- 
 474                3,309.50       BATE     14:31:49 
                   -------------  -------  -------------------- 
 963                3,310.00       LSE      14:31:45 
                   -------------  -------  -------------------- 
 317                3,310.00       LSE      14:31:45 
                   -------------  -------  -------------------- 
 285                3,309.00       LSE      14:31:35 
                   -------------  -------  -------------------- 
 480                3,309.00       BATE     14:31:35 
                   -------------  -------  -------------------- 
 10                 3,308.00       LSE      14:31:20 
                   -------------  -------  -------------------- 
 313                3,308.00       LSE      14:31:20 
                   -------------  -------  -------------------- 
 458                3,308.50       CHIX     14:31:15 
                   -------------  -------  -------------------- 
 9                  3,309.00       LSE      14:31:15 
                   -------------  -------  -------------------- 
 97                 3,309.00       LSE      14:31:15 
                   -------------  -------  -------------------- 
 225                3,309.00       LSE      14:31:15 
                   -------------  -------  -------------------- 
 486                3,309.00       BATE     14:31:15 
                   -------------  -------  -------------------- 
 180                3,307.50       LSE      14:31:03 
                   -------------  -------  -------------------- 
 75                 3,308.00       LSE      14:31:03 
                   -------------  -------  -------------------- 
 245                3,308.00       LSE      14:31:03 
                   -------------  -------  -------------------- 
 4                  3,308.50       LSE      14:31:02 
                   -------------  -------  -------------------- 
 96                 3,305.50       LSE      14:30:55 
                   -------------  -------  -------------------- 
 143                3,305.50       LSE      14:30:55 
                   -------------  -------  -------------------- 
 3                  3,305.50       LSE      14:30:55 
                   -------------  -------  -------------------- 
 57                 3,302.50       LSE      14:30:44 
                   -------------  -------  -------------------- 
 215                3,302.50       LSE      14:30:44 
                   -------------  -------  -------------------- 
 96                 3,302.50       LSE      14:30:43 
                   -------------  -------  -------------------- 
 58                 3,302.50       LSE      14:30:43 
                   -------------  -------  -------------------- 
 13                 3,302.50       LSE      14:30:43 
                   -------------  -------  -------------------- 
 182                3,302.50       LSE      14:30:43 
                   -------------  -------  -------------------- 
 100                3,302.50       LSE      14:30:43 
                   -------------  -------  -------------------- 
 101                3,302.50       LSE      14:30:43 
                   -------------  -------  -------------------- 
 9                  3,301.00       LSE      14:30:37 
                   -------------  -------  -------------------- 
 303                3,301.50       LSE      14:30:27 
                   -------------  -------  -------------------- 
 6                  3,302.00       LSE      14:30:26 
                   -------------  -------  -------------------- 
 323                3,299.50       CHIX     14:30:19 
                   -------------  -------  -------------------- 
 117                3,299.50       CHIX     14:30:19 
                   -------------  -------  -------------------- 
 523                3,300.00       BATE     14:30:19 
                   -------------  -------  -------------------- 
 285                3,300.50       LSE      14:30:19 
                   -------------  -------  -------------------- 
 156                3,301.00       LSE      14:30:19 
                   -------------  -------  -------------------- 
 3                  3,301.00       LSE      14:30:19 
                   -------------  -------  -------------------- 
 56                 3,301.50       BATE     14:30:19 
                   -------------  -------  -------------------- 
 397                3,301.50       BATE     14:30:19 
                   -------------  -------  -------------------- 
 288                3,301.00       LSE      14:30:19 
                   -------------  -------  -------------------- 
 491                3,301.50       CHIX     14:30:19 
                   -------------  -------  -------------------- 
 123                3,301.50       BATE     14:30:19 
                   -------------  -------  -------------------- 
 302                3,301.50       BATE     14:30:17 
                   -------------  -------  -------------------- 
 407                3,302.00       CHIX     14:30:17 
                   -------------  -------  -------------------- 
 325                3,302.00       LSE      14:30:17 
                   -------------  -------  -------------------- 
 311                3,302.50       LSE      14:30:16 
                   -------------  -------  -------------------- 
 491                3,302.00       CHIX     14:30:12 
                   -------------  -------  -------------------- 
 203                3,288.00       BATE     14:29:50 
                   -------------  -------  -------------------- 
 202                3,288.00       BATE     14:29:50 
                   -------------  -------  -------------------- 
 73                 3,287.50       CHIX     14:29:49 
                   -------------  -------  -------------------- 
 128                3,287.50       LSE      14:29:42 
                   -------------  -------  -------------------- 
 169                3,287.50       LSE      14:29:42 
                   -------------  -------  -------------------- 
 1                  3,287.50       LSE      14:29:41 
                   -------------  -------  -------------------- 
 49                 3,288.00       BATE     14:29:40 
                   -------------  -------  -------------------- 
 194                3,288.00       BATE     14:29:40 
                   -------------  -------  -------------------- 
 176                3,288.00       BATE     14:29:40 
                   -------------  -------  -------------------- 
 101                3,287.50       CHIX     14:29:39 
                   -------------  -------  -------------------- 
 111                3,287.50       LSE      14:29:39 
                   -------------  -------  -------------------- 
 169                3,287.50       LSE      14:29:39 
                   -------------  -------  -------------------- 
 44                 3,287.50       LSE      14:29:39 
                   -------------  -------  -------------------- 
 271                3,288.00       LSE      14:29:08 
                   -------------  -------  -------------------- 
 117                3,288.00       LSE      14:29:00 
                   -------------  -------  -------------------- 
 190                3,288.00       LSE      14:28:55 
                   -------------  -------  -------------------- 
 311                3,288.00       LSE      14:28:55 
                   -------------  -------  -------------------- 
 154                3,288.00       BATE     14:28:55 
                   -------------  -------  -------------------- 
 168                3,288.00       BATE     14:28:55 
                   -------------  -------  -------------------- 
 154                3,288.00       BATE     14:28:55 
                   -------------  -------  -------------------- 
 63                 3,288.50       LSE      14:28:53 
                   -------------  -------  -------------------- 
 319                3,288.00       LSE      14:28:16 
                   -------------  -------  -------------------- 
 205                3,288.00       CHIX     14:28:03 
                   -------------  -------  -------------------- 
 251                3,288.00       CHIX     14:28:03 
                   -------------  -------  -------------------- 
 9                  3,288.50       LSE      14:28:01 
                   -------------  -------  -------------------- 
 67                 3,288.00       LSE      14:28:00 
                   -------------  -------  -------------------- 
 292                3,288.00       LSE      14:28:00 
                   -------------  -------  -------------------- 
 64                 3,288.00       LSE      14:27:59 
                   -------------  -------  -------------------- 
 200                3,288.00       LSE      14:27:59 
                   -------------  -------  -------------------- 
 473                3,288.00       BATE     14:27:46 
                   -------------  -------  -------------------- 
 84                 3,288.00       BATE     14:27:46 
                   -------------  -------  -------------------- 
 307                3,288.00       LSE      14:27:42 
                   -------------  -------  -------------------- 
 392                3,288.00       LSE      14:27:42 
                   -------------  -------  -------------------- 
 69                 3,288.00       LSE      14:27:42 
                   -------------  -------  -------------------- 
 17                 3,288.00       LSE      14:27:33 
                   -------------  -------  -------------------- 
 220                3,288.00       LSE      14:27:32 
                   -------------  -------  -------------------- 
 13                 3,288.00       LSE      14:27:32 
                   -------------  -------  -------------------- 
 26                 3,288.00       LSE      14:27:32 
                   -------------  -------  -------------------- 
 19                 3,288.00       LSE      14:27:32 
                   -------------  -------  -------------------- 
 30                 3,287.50       LSE      14:27:32 
                   -------------  -------  -------------------- 
 319                3,284.50       LSE      14:26:13 
                   -------------  -------  -------------------- 
 266                3,285.00       LSE      14:26:13 
                   -------------  -------  -------------------- 
 32                 3,285.00       LSE      14:26:12 
                   -------------  -------  -------------------- 
 16                 3,285.00       LSE      14:26:12 
                   -------------  -------  -------------------- 
 290                3,284.50       LSE      14:25:14 
                   -------------  -------  -------------------- 
 318                3,284.50       LSE      14:25:01 
                   -------------  -------  -------------------- 
 191                3,285.50       LSE      14:24:45 
                   -------------  -------  -------------------- 
 326                3,286.00       LSE      14:23:56 
                   -------------  -------  -------------------- 
 276                3,286.50       LSE      14:23:52 
                   -------------  -------  -------------------- 
 447                3,286.50       BATE     14:23:52 
                   -------------  -------  -------------------- 
 326                3,287.00       LSE      14:23:00 
                   -------------  -------  -------------------- 
 458                3,287.00       BATE     14:23:00 
                   -------------  -------  -------------------- 
 589                3,288.00       BATE     14:22:24 
                   -------------  -------  -------------------- 
 276                3,288.50       LSE      14:22:21 
                   -------------  -------  -------------------- 
 415                3,288.50       CHIX     14:22:01 
                   -------------  -------  -------------------- 
 180                3,289.00       LSE      14:22:01 
                   -------------  -------  -------------------- 
 116                3,289.00       LSE      14:22:01 
                   -------------  -------  -------------------- 
 213                3,289.00       LSE      14:22:01 
                   -------------  -------  -------------------- 
 507                3,289.50       BATE     14:22:01 
                   -------------  -------  -------------------- 
 64                 3,289.50       BATE     14:22:01 
                   -------------  -------  -------------------- 
 272                3,289.50       BATE     14:22:01 
                   -------------  -------  -------------------- 
 169                3,289.50       LSE      14:21:43 
                   -------------  -------  -------------------- 
 170                3,289.50       LSE      14:21:37 
                   -------------  -------  -------------------- 
 61                 3,289.50       LSE      14:21:37 
                   -------------  -------  -------------------- 
 448                3,287.50       CHIX     14:20:12 
                   -------------  -------  -------------------- 
 270                3,287.50       LSE      14:20:12 
                   -------------  -------  -------------------- 
 56                 3,288.50       BATE     14:20:11 
                   -------------  -------  -------------------- 
 289                3,288.00       LSE      14:20:11 
                   -------------  -------  -------------------- 
 295                3,288.50       LSE      14:20:11 
                   -------------  -------  -------------------- 
 56                 3,287.00       LSE      14:18:37 
                   -------------  -------  -------------------- 
 331                3,287.00       LSE      14:18:37 
                   -------------  -------  -------------------- 
 435                3,287.00       CHIX     14:18:37 
                   -------------  -------  -------------------- 
 192                3,287.50       BATE     14:18:37 
                   -------------  -------  -------------------- 
 298                3,287.50       LSE      14:18:37 
                   -------------  -------  -------------------- 
 266                3,287.50       BATE     14:18:37 
                   -------------  -------  -------------------- 
 450                3,287.00       CHIX     14:18:20 
                   -------------  -------  -------------------- 
 268                3,287.00       LSE      14:18:20 
                   -------------  -------  -------------------- 
 56                 3,286.00       LSE      14:17:41 
                   -------------  -------  -------------------- 
 336                3,286.00       LSE      14:17:41 
                   -------------  -------  -------------------- 
 101                3,283.50       LSE      14:16:11 
                   -------------  -------  -------------------- 
 101                3,283.50       LSE      14:16:11 
                   -------------  -------  -------------------- 
 323                3,283.50       LSE      14:15:53 
                   -------------  -------  -------------------- 
 81                 3,284.00       LSE      14:15:42 
                   -------------  -------  -------------------- 
 63                 3,283.50       LSE      14:15:22 
                   -------------  -------  -------------------- 
 1                  3,283.50       LSE      14:15:22 
                   -------------  -------  -------------------- 
 160                3,283.50       LSE      14:15:22 
                   -------------  -------  -------------------- 
 66                 3,283.50       LSE      14:15:22 
                   -------------  -------  -------------------- 
 311                3,283.00       LSE      14:14:21 
                   -------------  -------  -------------------- 
 120                3,283.50       LSE      14:13:43 
                   -------------  -------  -------------------- 
 207                3,283.50       LSE      14:13:43 
                   -------------  -------  -------------------- 
 448                3,283.50       BATE     14:13:43 
                   -------------  -------  -------------------- 
 107                3,284.50       LSE      14:13:32 
                   -------------  -------  -------------------- 
 53                 3,284.50       LSE      14:13:32 
                   -------------  -------  -------------------- 
 24                 3,284.50       LSE      14:13:32 
                   -------------  -------  -------------------- 
 120                3,284.50       LSE      14:13:32 
                   -------------  -------  -------------------- 
 225                3,284.50       LSE      14:13:32 
                   -------------  -------  -------------------- 
 58                 3,284.00       LSE      14:13:32 
                   -------------  -------  -------------------- 
 400                3,284.00       CHIX     14:13:31 
                   -------------  -------  -------------------- 
 13                 3,284.00       CHIX     14:13:31 
                   -------------  -------  -------------------- 
 462                3,285.00       BATE     14:11:57 
                   -------------  -------  -------------------- 
 485                3,285.00       CHIX     14:11:57 
                   -------------  -------  -------------------- 
 283                3,285.50       LSE      14:11:57 
                   -------------  -------  -------------------- 
 179                3,285.50       LSE      14:11:57 
                   -------------  -------  -------------------- 
 116                3,285.50       LSE      14:11:57 
                   -------------  -------  -------------------- 
 331                3,285.50       LSE      14:11:57 
                   -------------  -------  -------------------- 
 81                 3,285.50       LSE      14:11:37 
                   -------------  -------  -------------------- 
 1                  3,285.50       LSE      14:11:37 
                   -------------  -------  -------------------- 
 1                  3,285.50       LSE      14:11:37 
                   -------------  -------  -------------------- 
 228                3,284.50       LSE      14:11:27 
                   -------------  -------  -------------------- 
 248                3,284.50       LSE      14:10:17 
                   -------------  -------  -------------------- 
 446                3,284.50       BATE     14:10:15 
                   -------------  -------  -------------------- 
 286                3,284.50       LSE      14:08:56 
                   -------------  -------  -------------------- 
 73                 3,285.50       LSE      14:08:47 
                   -------------  -------  -------------------- 
 94                 3,285.50       LSE      14:08:47 
                   -------------  -------  -------------------- 
 296                3,286.50       LSE      14:07:44 
                   -------------  -------  -------------------- 
 304                3,287.00       LSE      14:07:32 
                   -------------  -------  -------------------- 
 472                3,286.50       BATE     14:06:47 
                   -------------  -------  -------------------- 
 412                3,286.50       CHIX     14:06:47 
                   -------------  -------  -------------------- 
 324                3,287.00       LSE      14:06:43 
                   -------------  -------  -------------------- 
 110                3,286.00       LSE      14:06:11 
                   -------------  -------  -------------------- 
 407                3,286.00       BATE     14:06:01 
                   -------------  -------  -------------------- 
 101                3,288.00       LSE      14:05:31 
                   -------------  -------  -------------------- 
 101                3,288.00       LSE      14:05:31 
                   -------------  -------  -------------------- 
 56                 3,288.00       LSE      14:05:31 
                   -------------  -------  -------------------- 
 275                3,288.00       LSE      14:05:31 
                   -------------  -------  -------------------- 
 333                3,288.50       LSE      14:05:31 
                   -------------  -------  -------------------- 
 134                3,289.00       CHIX     14:05:11 
                   -------------  -------  -------------------- 
 64                 3,289.00       CHIX     14:05:11 
                   -------------  -------  -------------------- 
 94                 3,289.50       LSE      14:04:54 
                   -------------  -------  -------------------- 
 262                3,289.00       CHIX     14:04:53 
                   -------------  -------  -------------------- 
 316                3,290.00       LSE      14:04:34 
                   -------------  -------  -------------------- 
 466                3,289.50       BATE     14:04:19 
                   -------------  -------  -------------------- 
 277                3,290.00       LSE      14:03:40 
                   -------------  -------  -------------------- 
 190                3,291.00       LSE      14:03:00 
                   -------------  -------  -------------------- 
 115                3,291.00       LSE      14:03:00 
                   -------------  -------  -------------------- 
 93                 3,291.00       LSE      14:03:00 
                   -------------  -------  -------------------- 
 43                 3,291.00       LSE      14:03:00 
                   -------------  -------  -------------------- 
 132                3,291.00       LSE      14:03:00 
                   -------------  -------  -------------------- 
 426                3,290.00       BATE     14:02:17 
                   -------------  -------  -------------------- 
 71                 3,290.50       BATE     14:01:41 
                   -------------  -------  -------------------- 
 301                3,290.50       LSE      14:01:41 
                   -------------  -------  -------------------- 
 384                3,290.50       BATE     14:01:41 
                   -------------  -------  -------------------- 
 430                3,291.00       CHIX     14:01:39 
                   -------------  -------  -------------------- 
 211                3,291.00       LSE      14:01:36 
                   -------------  -------  -------------------- 
 60                 3,291.00       LSE      14:01:36 
                   -------------  -------  -------------------- 
 270                3,291.00       LSE      14:01:12 
                   -------------  -------  -------------------- 
 170                3,291.00       LSE      14:01:12 
                   -------------  -------  -------------------- 
 114                3,291.00       LSE      14:01:12 
                   -------------  -------  -------------------- 
 169                3,290.00       BATE     14:00:28 
                   -------------  -------  -------------------- 
 68                 3,290.00       LSE      14:00:27 
                   -------------  -------  -------------------- 
 294                3,290.50       LSE      14:00:00 
                   -------------  -------  -------------------- 
 413                3,290.50       BATE     14:00:00 
                   -------------  -------  -------------------- 
 140                3,291.00       LSE      13:59:33 
                   -------------  -------  -------------------- 
 488                3,291.00       CHIX     13:59:33 
                   -------------  -------  -------------------- 
 186                3,291.50       LSE      13:59:23 
                   -------------  -------  -------------------- 
 180                3,291.50       LSE      13:59:08 
                   -------------  -------  -------------------- 
 424                3,291.50       LSE      13:59:02 
                   -------------  -------  -------------------- 
 174                3,291.50       LSE      13:58:00 
                   -------------  -------  -------------------- 
 221                3,290.50       BATE     13:57:17 
                   -------------  -------  -------------------- 
 57                 3,290.50       BATE     13:57:17 
                   -------------  -------  -------------------- 
 121                3,290.50       BATE     13:57:07 
                   -------------  -------  -------------------- 
 180                3,291.00       LSE      13:56:35 
                   -------------  -------  -------------------- 
 318                3,291.00       LSE      13:56:35 
                   -------------  -------  -------------------- 
 443                3,291.00       CHIX     13:56:35 
                   -------------  -------  -------------------- 
 100                3,289.50       LSE      13:55:46 
                   -------------  -------  -------------------- 
 201                3,289.50       LSE      13:55:46 
                   -------------  -------  -------------------- 
 24                 3,289.50       LSE      13:55:46 
                   -------------  -------  -------------------- 
 313                3,289.50       LSE      13:55:46 
                   -------------  -------  -------------------- 
 416                3,290.00       BATE     13:55:33 
                   -------------  -------  -------------------- 
 294                3,290.00       LSE      13:54:49 
                   -------------  -------  -------------------- 
 403                3,290.00       BATE     13:54:49 
                   -------------  -------  -------------------- 
 440                3,290.00       CHIX     13:54:49 
                   -------------  -------  -------------------- 
 101                3,291.00       LSE      13:54:32 
                   -------------  -------  -------------------- 
 18                 3,291.00       LSE      13:54:32 
                   -------------  -------  -------------------- 
 10                 3,291.00       LSE      13:54:32 
                   -------------  -------  -------------------- 
 52                 3,291.00       LSE      13:54:32 
                   -------------  -------  -------------------- 
 67                 3,291.00       LSE      13:54:11 
                   -------------  -------  -------------------- 
 73                 3,291.00       LSE      13:54:11 
                   -------------  -------  -------------------- 
 18                 3,291.00       LSE      13:54:11 
                   -------------  -------  -------------------- 
 327                3,289.50       LSE      13:52:24 
                   -------------  -------  -------------------- 
 440                3,290.50       BATE     13:52:20 
                   -------------  -------  -------------------- 
 276                3,291.00       CHIX     13:52:20 
                   -------------  -------  -------------------- 
 121                3,291.00       CHIX     13:52:20 
                   -------------  -------  -------------------- 
 370                3,291.00       LSE      13:52:20 
                   -------------  -------  -------------------- 
 337                3,291.50       LSE      13:52:19 
                   -------------  -------  -------------------- 
 126                3,291.00       LSE      13:51:40 
                   -------------  -------  -------------------- 
 400                3,291.00       LSE      13:51:40 
                   -------------  -------  -------------------- 
 32                 3288.500       LSE      13:50:45 
                   -------------  -------  -------------------- 
 269                3287.000       LSE      13:49:25 
                   -------------  -------  -------------------- 
 261                3287.000       BATE     13:49:25 
                   -------------  -------  -------------------- 
 200                3287.000       BATE     13:49:25 
                   -------------  -------  -------------------- 
 109                3288.000       LSE      13:49:10 
                   -------------  -------  -------------------- 
 330                3288.000       LSE      13:49:10 
                   -------------  -------  -------------------- 
 265                3291.000       BATE     13:47:39 
                   -------------  -------  -------------------- 
 199                3291.000       LSE      13:47:39 
                   -------------  -------  -------------------- 
 400                3291.000       CHIX     13:47:39 
                   -------------  -------  -------------------- 
 87                 3291.000       CHIX     13:47:39 
                   -------------  -------  -------------------- 
 3                  3291.000       CHIX     13:47:39 
                   -------------  -------  -------------------- 
 69                 3291.000       LSE      13:47:39 
                   -------------  -------  -------------------- 
 20                 3291.000       LSE      13:47:39 
                   -------------  -------  -------------------- 
 69                 3291.000       BATE     13:47:39 
                   -------------  -------  -------------------- 
 73                 3291.000       BATE     13:47:39 
                   -------------  -------  -------------------- 
 192                3291.500       LSE      13:47:27 
                   -------------  -------  -------------------- 
 100                3291.500       LSE      13:47:27 
                   -------------  -------  -------------------- 
 487                3290.500       BATE     13:46:17 
                   -------------  -------  -------------------- 
 439                3290.500       CHIX     13:46:17 
                   -------------  -------  -------------------- 
 312                3291.000       LSE      13:46:17 
                   -------------  -------  -------------------- 
 329                3290.000       LSE      13:45:16 
                   -------------  -------  -------------------- 
 303                3289.500       LSE      13:44:46 
                   -------------  -------  -------------------- 
 492                3289.500       BATE     13:44:46 
                   -------------  -------  -------------------- 
 308                3290.000       LSE      13:44:46 
                   -------------  -------  -------------------- 
 153                3290.000       LSE      13:43:42 
                   -------------  -------  -------------------- 
 140                3290.000       LSE      13:43:42 
                   -------------  -------  -------------------- 
 328                3289.500       LSE      13:42:42 
                   -------------  -------  -------------------- 
 85                 3291.500       LSE      13:42:02 
                   -------------  -------  -------------------- 
 242                3291.000       LSE      13:42:02 
                   -------------  -------  -------------------- 
 250                3291.500       BATE     13:42:02 
                   -------------  -------  -------------------- 
 18                 3291.500       BATE     13:42:02 
                   -------------  -------  -------------------- 
 100                3291.500       BATE     13:42:02 
                   -------------  -------  -------------------- 
 56                 3291.500       BATE     13:42:02 
                   -------------  -------  -------------------- 
 487                3291.000       CHIX     13:42:02 
                   -------------  -------  -------------------- 
 100                3291.500       BATE     13:42:02 
                   -------------  -------  -------------------- 
 370                3291.500       BATE     13:42:02 
                   -------------  -------  -------------------- 
 309                3291.500       LSE      13:42:02 
                   -------------  -------  -------------------- 
 283                3292.000       LSE      13:41:36 
                   -------------  -------  -------------------- 
 286                3292.000       LSE      13:40:54 
                   -------------  -------  -------------------- 
 285                3292.000       LSE      13:40:24 
                   -------------  -------  -------------------- 
 305                3289.500       LSE      13:39:13 
                   -------------  -------  -------------------- 
 7                  3292.500       BATE     13:38:25 
                   -------------  -------  -------------------- 
 457                3292.500       CHIX     13:38:25 
                   -------------  -------  -------------------- 
 434                3292.500       BATE     13:38:25 
                   -------------  -------  -------------------- 
 300                3293.000       LSE      13:38:22 
                   -------------  -------  -------------------- 
 276                3292.500       LSE      13:37:41 
                   -------------  -------  -------------------- 
 229                3294.000       BATE     13:37:14 
                   -------------  -------  -------------------- 
 189                3294.000       BATE     13:37:14 
                   -------------  -------  -------------------- 
 45                 3294.500       LSE      13:36:53 
                   -------------  -------  -------------------- 
 115                3294.500       LSE      13:36:53 
                   -------------  -------  -------------------- 
 106                3294.500       LSE      13:36:53 
                   -------------  -------  -------------------- 
 299                3295.500       LSE      13:36:53 
                   -------------  -------  -------------------- 
 412                3295.500       BATE     13:36:53 
                   -------------  -------  -------------------- 
 465                3295.500       CHIX     13:36:53 
                   -------------  -------  -------------------- 
 417                3294.500       CHIX     13:36:02 
                   -------------  -------  -------------------- 
 211                3294.500       BATE     13:36:02 
                   -------------  -------  -------------------- 
 218                3294.500       BATE     13:36:02 
                   -------------  -------  -------------------- 
 189                3295.000       LSE      13:35:45 
                   -------------  -------  -------------------- 
 414                3295.000       BATE     13:35:45 
                   -------------  -------  -------------------- 
 150                3295.500       LSE      13:35:45 
                   -------------  -------  -------------------- 
 84                 3295.500       LSE      13:35:45 
                   -------------  -------  -------------------- 
 56                 3293.500       LSE      13:35:25 
                   -------------  -------  -------------------- 
 360                3293.500       LSE      13:35:25 
                   -------------  -------  -------------------- 
 10                 3293.500       LSE      13:35:16 
                   -------------  -------  -------------------- 
 13                 3293.500       LSE      13:35:03 
                   -------------  -------  -------------------- 
 271                3293.000       LSE      13:35:03 
                   -------------  -------  -------------------- 
 268                3292.000       LSE      13:34:43 
                   -------------  -------  -------------------- 
 314                3288.500       LSE      13:34:00 
                   -------------  -------  -------------------- 
 285                3286.000       LSE      13:33:04 
                   -------------  -------  -------------------- 
 296                3286.500       LSE      13:32:52 
                   -------------  -------  -------------------- 
 287                3286.000       LSE      13:32:30 
                   -------------  -------  -------------------- 
 73                 3283.500       BATE     13:32:00 
                   -------------  -------  -------------------- 
 388                3283.500       BATE     13:32:00 
                   -------------  -------  -------------------- 
 48                 3284.000       LSE      13:31:52 
                   -------------  -------  -------------------- 
 250                3284.000       LSE      13:31:52 
                   -------------  -------  -------------------- 
 41                 3285.500       CHIX     13:31:45 
                   -------------  -------  -------------------- 
 204                3285.500       CHIX     13:31:45 
                   -------------  -------  -------------------- 
 74                 3285.500       CHIX     13:31:45 
                   -------------  -------  -------------------- 
 97                 3285.500       CHIX     13:31:36 
                   -------------  -------  -------------------- 
 109                3286.500       LSE      13:31:35 
                   -------------  -------  -------------------- 
 200                3286.500       LSE      13:31:35 
                   -------------  -------  -------------------- 
 269                3285.500       LSE      13:31:05 
                   -------------  -------  -------------------- 
 304                3280.000       LSE      13:30:36 
                   -------------  -------  -------------------- 
 253                3281.500       LSE      13:30:22 
                   -------------  -------  -------------------- 
 37                 3281.500       LSE      13:30:22 
                   -------------  -------  -------------------- 
 372                3286.500       BATE     13:30:02 
                   -------------  -------  -------------------- 
 93                 3286.500       BATE     13:30:02 
                   -------------  -------  -------------------- 
 314                3288.000       LSE      13:30:01 
                   -------------  -------  -------------------- 
 163                3288.000       LSE      13:30:01 
                   -------------  -------  -------------------- 
 401                3288.000       CHIX     13:30:01 
                   -------------  -------  -------------------- 
 115                3288.000       LSE      13:29:51 
                   -------------  -------  -------------------- 
 106                3288.500       LSE      13:29:30 
                   -------------  -------  -------------------- 
 211                3288.500       LSE      13:29:30 
                   -------------  -------  -------------------- 
 192                3289.000       BATE     13:29:27 
                   -------------  -------  -------------------- 
 290                3289.000       BATE     13:29:26 
                   -------------  -------  -------------------- 
 265                3289.000       LSE      13:28:59 
                   -------------  -------  -------------------- 
 398                3290.000       BATE     13:28:59 
                   -------------  -------  -------------------- 
 454                3290.000       CHIX     13:28:59 
                   -------------  -------  -------------------- 
 321                3290.000       LSE      13:28:59 
                   -------------  -------  -------------------- 
 116                3290.000       BATE     13:28:42 
                   -------------  -------  -------------------- 
 299                3289.000       LSE      13:26:59 
                   -------------  -------  -------------------- 
 99                 3289.500       LSE      13:25:30 
                   -------------  -------  -------------------- 
 101                3289.500       LSE      13:25:30 
                   -------------  -------  -------------------- 
 214                3289.500       LSE      13:25:30 
                   -------------  -------  -------------------- 
 306                3289.500       BATE     13:25:30 
                   -------------  -------  -------------------- 
 119                3289.500       CHIX     13:25:30 
                   -------------  -------  -------------------- 
 94                 3289.500       BATE     13:25:30 
                   -------------  -------  -------------------- 
 107                3289.500       CHIX     13:25:30 
                   -------------  -------  -------------------- 
 367                3289.500       LSE      13:25:30 
                   -------------  -------  -------------------- 
 122                3289.500       CHIX     13:24:51 
                   -------------  -------  -------------------- 
 73                 3289.500       CHIX     13:24:42 
                   -------------  -------  -------------------- 
 63                 3289.500       CHIX     13:24:42 
                   -------------  -------  -------------------- 
 57                 3290.000       LSE      13:24:42 
                   -------------  -------  -------------------- 
 1                  3290.000       LSE      13:24:42 
                   -------------  -------  -------------------- 
 73                 3290.000       LSE      13:24:41 
                   -------------  -------  -------------------- 
 147                3290.000       LSE      13:24:41 
                   -------------  -------  -------------------- 
 28                 3290.000       LSE      13:24:22 
                   -------------  -------  -------------------- 
 31                 3289.500       BATE     13:22:25 
                   -------------  -------  -------------------- 
 309                3289.500       LSE      13:22:25 
                   -------------  -------  -------------------- 
 11                 3289.500       BATE     13:22:25 
                   -------------  -------  -------------------- 
 260                3290.000       CHIX     13:21:45 
                   -------------  -------  -------------------- 
 143                3290.000       BATE     13:21:45 
                   -------------  -------  -------------------- 
 215                3290.000       CHIX     13:21:45 
                   -------------  -------  -------------------- 
 347                3290.000       BATE     13:21:45 
                   -------------  -------  -------------------- 
 190                3290.500       LSE      13:20:57 
                   -------------  -------  -------------------- 
 435                3290.500       LSE      13:20:57 
                   -------------  -------  -------------------- 
 12                 3290.500       LSE      13:20:55 
                   -------------  -------  -------------------- 
 245                3291.000       LSE      13:20:54 
                   -------------  -------  -------------------- 
 73                 3291.000       LSE      13:20:54 
                   -------------  -------  -------------------- 
 15                 3289.000       LSE      13:20:02 
                   -------------  -------  -------------------- 
 56                 3289.500       LSE      13:19:56 
                   -------------  -------  -------------------- 
 101                3289.500       LSE      13:19:56 
                   -------------  -------  -------------------- 
 101                3290.000       LSE      13:19:49 
                   -------------  -------  -------------------- 
 9                  3290.000       LSE      13:19:49 
                   -------------  -------  -------------------- 
 110                3287.500       LSE      13:18:42 
                   -------------  -------  -------------------- 
 1                  3287.500       LSE      13:18:42 
                   -------------  -------  -------------------- 
 62                 3287.500       LSE      13:18:42 
                   -------------  -------  -------------------- 
 81                 3287.500       LSE      13:18:42 
                   -------------  -------  -------------------- 
 297                3288.000       LSE      13:18:01 
                   -------------  -------  -------------------- 
 165                3288.500       BATE     13:15:52 
                   -------------  -------  -------------------- 
 122                3288.500       BATE     13:15:52 
                   -------------  -------  -------------------- 
 38                 3288.500       BATE     13:15:52 
                   -------------  -------  -------------------- 
 133                3288.500       BATE     13:15:52 
                   -------------  -------  -------------------- 
 208                3289.000       LSE      13:15:49 
                   -------------  -------  -------------------- 
 33                 3289.000       LSE      13:15:49 
                   -------------  -------  -------------------- 
 60                 3289.000       CHIX     13:15:49 
                   -------------  -------  -------------------- 
 120                3289.000       LSE      13:15:49 
                   -------------  -------  -------------------- 
 143                3289.000       CHIX     13:15:49 
                   -------------  -------  -------------------- 
 136                3289.000       CHIX     13:15:49 
                   -------------  -------  -------------------- 
 30                 3289.000       CHIX     13:15:49 
                   -------------  -------  -------------------- 
 79                 3289.000       CHIX     13:15:49 
                   -------------  -------  -------------------- 
 83                 3289.000       LSE      13:15:49 
                   -------------  -------  -------------------- 
 74                 3289.000       LSE      13:15:49 
                   -------------  -------  -------------------- 
 84                 3289.000       LSE      13:15:49 
                   -------------  -------  -------------------- 
 334                3289.500       BATE     13:14:09 
                   -------------  -------  -------------------- 
 149                3289.500       BATE     13:14:09 
                   -------------  -------  -------------------- 
 308                3290.000       LSE      13:14:09 
                   -------------  -------  -------------------- 
 310                3290.000       LSE      13:13:38 
                   -------------  -------  -------------------- 
 100                3290.000       BATE     13:13:38 
                   -------------  -------  -------------------- 
 388                3290.000       BATE     13:13:38 
                   -------------  -------  -------------------- 
 184                3290.500       LSE      13:13:31 
                   -------------  -------  -------------------- 
 124                3290.500       LSE      13:12:13 
                   -------------  -------  -------------------- 
 472                3290.500       BATE     13:11:57 
                   -------------  -------  -------------------- 
 6                  3290.500       BATE     13:11:57 
                   -------------  -------  -------------------- 
 175                3290.500       CHIX     13:11:57 
                   -------------  -------  -------------------- 
 492                3290.500       BATE     13:11:57 
                   -------------  -------  -------------------- 
 27                 3290.500       LSE      13:11:57 
                   -------------  -------  -------------------- 
 283                3290.500       LSE      13:11:57 
                   -------------  -------  -------------------- 
 284                3290.500       CHIX     13:11:02 
                   -------------  -------  -------------------- 
 320                3291.000       LSE      13:10:49 
                   -------------  -------  -------------------- 
 328                3291.000       LSE      13:10:49 
                   -------------  -------  -------------------- 
 282                3290.500       LSE      13:08:51 
                   -------------  -------  -------------------- 
 13                 3290.500       LSE      13:08:38 
                   -------------  -------  -------------------- 
 15                 3291.000       CHIX     13:08:38 
                   -------------  -------  -------------------- 
 270                3291.000       BATE     13:08:38 
                   -------------  -------  -------------------- 
 380                3291.000       BATE     13:08:38 
                   -------------  -------  -------------------- 
 196                3291.000       CHIX     13:08:38 
                   -------------  -------  -------------------- 
 240                3291.000       CHIX     13:08:38 
                   -------------  -------  -------------------- 
 323                3291.000       LSE      13:08:38 
                   -------------  -------  -------------------- 
 238                3290.500       LSE      13:06:57 
                   -------------  -------  -------------------- 
 190                3290.500       LSE      13:05:57 
                   -------------  -------  -------------------- 
 100                3290.500       LSE      13:05:52 
                   -------------  -------  -------------------- 
 100                3290.500       LSE      13:05:52 
                   -------------  -------  -------------------- 
 64                 3290.500       LSE      13:05:52 
                   -------------  -------  -------------------- 
 42                 3290.000       LSE      13:04:36 
                   -------------  -------  -------------------- 
 116                3290.000       LSE      13:04:36 
                   -------------  -------  -------------------- 
 131                3290.000       LSE      13:04:36 
                   -------------  -------  -------------------- 
 61                 3290.500       LSE      13:04:06 
                   -------------  -------  -------------------- 
 251                3290.500       LSE      13:03:37 
                   -------------  -------  -------------------- 
 472                3290.500       CHIX     13:03:37 
                   -------------  -------  -------------------- 
 5                  3290.500       CHIX     13:03:37 
                   -------------  -------  -------------------- 
 83                 3290.000       LSE      13:03:06 
                   -------------  -------  -------------------- 
 206                3290.000       LSE      13:03:03 
                   -------------  -------  -------------------- 
 330                3290.000       LSE      13:01:07 
                   -------------  -------  -------------------- 
 100                3291.000       BATE     13:00:55 
                   -------------  -------  -------------------- 
 129                3291.000       BATE     13:00:55 
                   -------------  -------  -------------------- 
 466                3291.000       CHIX     13:00:55 
                   -------------  -------  -------------------- 
 268                3291.000       BATE     13:00:55 
                   -------------  -------  -------------------- 
 205                3291.500       LSE      13:00:45 
                   -------------  -------  -------------------- 
 325                3291.500       LSE      13:00:37 
                   -------------  -------  -------------------- 
 150                3292.000       LSE      13:00:25 
                   -------------  -------  -------------------- 
 144                3292.000       LSE      13:00:25 
                   -------------  -------  -------------------- 
 180                3291.500       LSE      12:57:39 
                   -------------  -------  -------------------- 
 113                3291.000       LSE      12:57:39 
                   -------------  -------  -------------------- 
 204                3291.000       LSE      12:57:39 
                   -------------  -------  -------------------- 
 17                 3290.500       BATE     12:57:05 
                   -------------  -------  -------------------- 
 84                 3290.500       BATE     12:57:05 
                   -------------  -------  -------------------- 
 84                 3290.500       BATE     12:57:05 
                   -------------  -------  -------------------- 
 56                 3290.500       BATE     12:56:57 
                   -------------  -------  -------------------- 
 210                3290.500       BATE     12:56:57 
                   -------------  -------  -------------------- 
 53                 3291.000       CHIX     12:56:44 
                   -------------  -------  -------------------- 
 350                3291.000       CHIX     12:56:44 
                   -------------  -------  -------------------- 
 64                 3291.500       LSE      12:56:32 
                   -------------  -------  -------------------- 
 62                 3291.500       LSE      12:56:32 
                   -------------  -------  -------------------- 
 60                 3291.500       LSE      12:56:32 
                   -------------  -------  -------------------- 
 28                 3290.500       LSE      12:56:23 
                   -------------  -------  -------------------- 
 246                3290.500       LSE      12:56:23 
                   -------------  -------  -------------------- 
 8                  3291.000       LSE      12:56:11 
                   -------------  -------  -------------------- 
 73                 3290.500       LSE      12:55:20 
                   -------------  -------  -------------------- 
 114                3290.500       LSE      12:55:20 
                   -------------  -------  -------------------- 
 192                3290.500       LSE      12:55:14 
                   -------------  -------  -------------------- 
 254                3290.500       BATE     12:55:14 
                   -------------  -------  -------------------- 
 104                3290.500       CHIX     12:55:14 
                   -------------  -------  -------------------- 
 268                3290.500       CHIX     12:55:14 
                   -------------  -------  -------------------- 
 105                3290.500       LSE      12:55:14 
                   -------------  -------  -------------------- 
 63                 3290.500       CHIX     12:55:14 
                   -------------  -------  -------------------- 
 220                3290.500       BATE     12:55:14 
                   -------------  -------  -------------------- 
 81                 3290.500       LSE      12:54:41 
                   -------------  -------  -------------------- 
 90                 3290.500       LSE      12:54:31 
                   -------------  -------  -------------------- 
 100                3290.500       LSE      12:53:05 
                   -------------  -------  -------------------- 
 200                3290.500       LSE      12:53:05 
                   -------------  -------  -------------------- 
 24                 3290.500       BATE     12:53:05 
                   -------------  -------  -------------------- 
 329                3290.500       LSE      12:53:05 
                   -------------  -------  -------------------- 
 133                3290.500       BATE     12:53:05 
                   -------------  -------  -------------------- 
 238                3290.500       BATE     12:53:05 
                   -------------  -------  -------------------- 
 233                3291.000       CHIX     12:52:05 
                   -------------  -------  -------------------- 
 81                 3291.000       BATE     12:52:05 
                   -------------  -------  -------------------- 
 388                3291.000       BATE     12:52:05 
                   -------------  -------  -------------------- 
 178                3291.500       LSE      12:51:56 
                   -------------  -------  -------------------- 
 327                3291.500       LSE      12:51:56 
                   -------------  -------  -------------------- 
 56                 3291.500       LSE      12:50:55 
                   -------------  -------  -------------------- 
 198                3291.500       BATE     12:50:55 
                   -------------  -------  -------------------- 
 274                3291.500       BATE     12:50:55 
                   -------------  -------  -------------------- 
 3                  3291.500       LSE      12:50:23 
                   -------------  -------  -------------------- 
 154                3291.000       CHIX     12:49:50 
                   -------------  -------  -------------------- 
 29                 3291.000       CHIX     12:49:47 
                   -------------  -------  -------------------- 
 2                  3291.000       LSE      12:49:46 
                   -------------  -------  -------------------- 
 155                3291.000       LSE      12:49:46 
                   -------------  -------  -------------------- 
 18                 3291.000       LSE      12:49:46 
                   -------------  -------  -------------------- 
 113                3291.000       LSE      12:49:37 
                   -------------  -------  -------------------- 
 324                3290.000       LSE      12:49:00 
                   -------------  -------  -------------------- 
 160                3290.500       BATE     12:47:58 
                   -------------  -------  -------------------- 
 102                3290.500       BATE     12:47:58 
                   -------------  -------  -------------------- 
 205                3290.500       BATE     12:47:58 
                   -------------  -------  -------------------- 
 160                3291.000       LSE      12:47:58 
                   -------------  -------  -------------------- 
 205                3291.000       LSE      12:47:58 
                   -------------  -------  -------------------- 
 312                3291.000       LSE      12:47:58 
                   -------------  -------  -------------------- 
 468                3291.000       CHIX     12:47:58 
                   -------------  -------  -------------------- 
 8                  3291.000       LSE      12:47:05 
                   -------------  -------  -------------------- 
 300                3291.000       LSE      12:47:02 
                   -------------  -------  -------------------- 
 122                3290.500       LSE      12:44:45 
                   -------------  -------  -------------------- 
 121                3290.500       LSE      12:44:45 
                   -------------  -------  -------------------- 
 42                 3290.500       LSE      12:44:45 
                   -------------  -------  -------------------- 
 140                3291.000       LSE      12:44:45 
                   -------------  -------  -------------------- 
 72                 3291.000       LSE      12:44:45 
                   -------------  -------  -------------------- 
 200                3291.000       LSE      12:44:45 
                   -------------  -------  -------------------- 
 396                3291.500       BATE     12:43:43 
                   -------------  -------  -------------------- 
 291                3291.500       CHIX     12:42:54 
                   -------------  -------  -------------------- 
 16                 3291.500       LSE      12:42:53 
                   -------------  -------  -------------------- 
 208                3291.500       LSE      12:42:53 
                   -------------  -------  -------------------- 
 163                3291.500       CHIX     12:42:53 
                   -------------  -------  -------------------- 
 92                 3291.500       LSE      12:42:53 
                   -------------  -------  -------------------- 
 16                 3292.500       LSE      12:42:12 
                   -------------  -------  -------------------- 
 144                3292.500       BATE     12:42:02 
                   -------------  -------  -------------------- 
 341                3292.500       BATE     12:42:02 
                   -------------  -------  -------------------- 
 139                3292.500       LSE      12:41:39 
                   -------------  -------  -------------------- 
 190                3292.500       LSE      12:41:39 
                   -------------  -------  -------------------- 
 464                3292.500       BATE     12:41:39 
                   -------------  -------  -------------------- 
 129                3292.500       CHIX     12:41:39 
                   -------------  -------  -------------------- 
 283                3292.500       CHIX     12:41:39 
                   -------------  -------  -------------------- 
 100                3293.000       LSE      12:41:28 
                   -------------  -------  -------------------- 
 100                3293.000       LSE      12:41:28 
                   -------------  -------  -------------------- 
 185                3293.000       LSE      12:41:28 
                   -------------  -------  -------------------- 
 253                3292.500       LSE      12:41:12 
                   -------------  -------  -------------------- 
 101                3292.500       LSE      12:41:12 
                   -------------  -------  -------------------- 
 305                3292.000       LSE      12:38:29 
                   -------------  -------  -------------------- 
 418                3292.000       BATE     12:38:29 
                   -------------  -------  -------------------- 
 42                 3292.500       LSE      12:37:13 
                   -------------  -------  -------------------- 
 100                3292.500       LSE      12:37:13 
                   -------------  -------  -------------------- 
 101                3292.500       LSE      12:37:13 
                   -------------  -------  -------------------- 
 266                3292.500       LSE      12:37:13 
                   -------------  -------  -------------------- 
 312                3292.500       CHIX     12:37:13 
                   -------------  -------  -------------------- 
 488                3292.500       BATE     12:37:13 
                   -------------  -------  -------------------- 
 198                3292.500       LSE      12:37:13 
                   -------------  -------  -------------------- 
 123                3292.500       CHIX     12:37:13 
                   -------------  -------  -------------------- 
 129                3292.500       LSE      12:37:13 
                   -------------  -------  -------------------- 
 27                 3292.500       CHIX     12:37:13 
                   -------------  -------  -------------------- 
 101                3289.500       BATE     12:34:57 
                   -------------  -------  -------------------- 
 427                3290.500       BATE     12:34:45 
                   -------------  -------  -------------------- 
 115                3291.000       LSE      12:34:43 
                   -------------  -------  -------------------- 
 193                3291.000       LSE      12:34:43 
                   -------------  -------  -------------------- 
 196                3291.000       LSE      12:34:30 
                   -------------  -------  -------------------- 
 269                3291.500       LSE      12:34:28 
                   -------------  -------  -------------------- 
 29                 3291.000       LSE      12:33:27 
                   -------------  -------  -------------------- 
 42                 3291.000       LSE      12:33:27 
                   -------------  -------  -------------------- 
 296                3291.000       LSE      12:32:45 
                   -------------  -------  -------------------- 
 459                3291.000       CHIX     12:32:45 
                   -------------  -------  -------------------- 
 303                3291.500       LSE      12:31:30 
                   -------------  -------  -------------------- 
 526                3291.500       BATE     12:31:30 
                   -------------  -------  -------------------- 
 415                3291.500       CHIX     12:31:30 
                   -------------  -------  -------------------- 
 56                 3291.000       LSE      12:30:12 
                   -------------  -------  -------------------- 
 49                 3291.000       CHIX     12:30:12 
                   -------------  -------  -------------------- 
 35                 3291.000       CHIX     12:30:12 
                   -------------  -------  -------------------- 
 38                 3291.500       LSE      12:30:12 
                   -------------  -------  -------------------- 
 284                3291.500       LSE      12:30:12 
                   -------------  -------  -------------------- 
 107                3290.500       LSE      12:28:24 
                   -------------  -------  -------------------- 
 190                3290.500       LSE      12:28:24 
                   -------------  -------  -------------------- 
 92                 3290.500       LSE      12:28:24 
                   -------------  -------  -------------------- 
 244                3290.500       LSE      12:28:24 
                   -------------  -------  -------------------- 
 364                3290.500       LSE      12:28:24 
                   -------------  -------  -------------------- 
 154                3289.500       BATE     12:27:11 
                   -------------  -------  -------------------- 
 310                3290.000       LSE      12:25:19 
                   -------------  -------  -------------------- 
 288                3291.000       LSE      12:24:58 
                   -------------  -------  -------------------- 
 433                3291.000       BATE     12:24:58 
                   -------------  -------  -------------------- 
 294                3292.000       LSE      12:24:42 
                   -------------  -------  -------------------- 
 24                 3292.000       LSE      12:24:32 
                   -------------  -------  -------------------- 
 37                 3291.500       LSE      12:23:37 
                   -------------  -------  -------------------- 
 91                 3292.000       CHIX     12:23:08 
                   -------------  -------  -------------------- 
 90                 3292.000       CHIX     12:23:08 
                   -------------  -------  -------------------- 
 256                3292.000       CHIX     12:22:55 
                   -------------  -------  -------------------- 
 323                3292.500       BATE     12:22:55 
                   -------------  -------  -------------------- 
 204                3292.500       BATE     12:22:55 
                   -------------  -------  -------------------- 
 74                 3292.500       BATE     12:22:55 
                   -------------  -------  -------------------- 
 76                 3292.500       BATE     12:22:53 
                   -------------  -------  -------------------- 
 206                3292.500       BATE     12:22:53 
                   -------------  -------  -------------------- 
 152                3292.500       LSE      12:22:20 
                   -------------  -------  -------------------- 
 132                3292.500       LSE      12:22:20 
                   -------------  -------  -------------------- 
 41                 3292.500       LSE      12:22:16 
                   -------------  -------  -------------------- 
 37                 3292.500       LSE      12:22:16 
                   -------------  -------  -------------------- 
 116                3292.500       LSE      12:21:54 
                   -------------  -------  -------------------- 
 8                  3292.500       LSE      12:21:54 
                   -------------  -------  -------------------- 
 136                3292.500       LSE      12:21:54 
                   -------------  -------  -------------------- 
 41                 3292.500       LSE      12:21:54 
                   -------------  -------  -------------------- 
 222                3292.500       LSE      12:21:12 
                   -------------  -------  -------------------- 
 190                3292.500       BATE     12:21:12 
                   -------------  -------  -------------------- 
 355                3292.500       CHIX     12:21:12 
                   -------------  -------  -------------------- 
 80                 3292.500       BATE     12:21:12 
                   -------------  -------  -------------------- 
 109                3292.500       CHIX     12:21:12 
                   -------------  -------  -------------------- 
 289                3292.500       BATE     12:21:12 
                   -------------  -------  -------------------- 
 9                  3292.500       LSE      12:20:54 
                   -------------  -------  -------------------- 
 56                 3292.500       LSE      12:20:54 
                   -------------  -------  -------------------- 
 37                 3292.500       LSE      12:20:54 
                   -------------  -------  -------------------- 
 37                 3292.500       LSE      12:20:48 
                   -------------  -------  -------------------- 
 86                 3292.500       LSE      12:20:46 
                   -------------  -------  -------------------- 
 34                 3292.500       LSE      12:20:46 
                   -------------  -------  -------------------- 
 29                 3292.500       LSE      12:20:46 
                   -------------  -------  -------------------- 
 53                 3292.500       LSE      12:20:45 
                   -------------  -------  -------------------- 
 272                3292.000       LSE      12:19:22 
                   -------------  -------  -------------------- 
 44                 3292.000       LSE      12:19:22 
                   -------------  -------  -------------------- 
 116                3292.000       LSE      12:19:22 
                   -------------  -------  -------------------- 
 76                 3292.000       LSE      12:19:22 
                   -------------  -------  -------------------- 
 116                3292.000       LSE      12:19:22 
                   -------------  -------  -------------------- 
 188                3292.000       LSE      12:19:21 
                   -------------  -------  -------------------- 
 15                 3290.500       LSE      12:18:02 
                   -------------  -------  -------------------- 
 4                  3289.000       BATE     12:17:15 
                   -------------  -------  -------------------- 
 41                 3289.500       LSE      12:17:02 
                   -------------  -------  -------------------- 
 95                 3289.500       LSE      12:17:02 
                   -------------  -------  -------------------- 
 100                3290.000       LSE      12:16:25 
                   -------------  -------  -------------------- 
 180                3290.000       LSE      12:16:25 
                   -------------  -------  -------------------- 
 40                 3290.000       LSE      12:16:25 
                   -------------  -------  -------------------- 
 80                 3290.000       LSE      12:16:25 
                   -------------  -------  -------------------- 
 88                 3290.000       LSE      12:16:25 
                   -------------  -------  -------------------- 
 316                3290.000       LSE      12:16:25 
                   -------------  -------  -------------------- 
 84                 3290.000       CHIX     12:16:25 
                   -------------  -------  -------------------- 
 375                3290.000       CHIX     12:16:25 
                   -------------  -------  -------------------- 
 38                 3290.000       LSE      12:15:55 
                   -------------  -------  -------------------- 
 32                 3289.000       LSE      12:14:23 
                   -------------  -------  -------------------- 
 62                 3289.000       LSE      12:14:23 
                   -------------  -------  -------------------- 
 442                3291.000       BATE     12:12:55 
                   -------------  -------  -------------------- 
 14                 3291.500       LSE      12:12:49 
                   -------------  -------  -------------------- 
 188                3291.500       LSE      12:12:49 
                   -------------  -------  -------------------- 
 83                 3291.500       LSE      12:12:49 
                   -------------  -------  -------------------- 
 302                3291.500       LSE      12:12:49 
                   -------------  -------  -------------------- 
 406                3291.500       CHIX     12:12:49 
                   -------------  -------  -------------------- 
 268                3292.000       LSE      12:12:17 
                   -------------  -------  -------------------- 
 37                 3292.000       LSE      12:11:53 
                   -------------  -------  -------------------- 
 259                3292.000       BATE     12:10:07 
                   -------------  -------  -------------------- 
 15                 3292.000       BATE     12:10:07 
                   -------------  -------  -------------------- 
 291                3292.500       LSE      12:10:07 
                   -------------  -------  -------------------- 
 34                 3292.500       LSE      12:10:07 
                   -------------  -------  -------------------- 
 126                3292.000       BATE     12:10:07 
                   -------------  -------  -------------------- 
 434                3293.000       BATE     12:09:06 
                   -------------  -------  -------------------- 
 27                 3293.000       BATE     12:09:06 
                   -------------  -------  -------------------- 
 291                3293.250       LSE      12:08:55 
                   -------------  -------  -------------------- 
 10                 3293.500       LSE      12:08:55 
                   -------------  -------  -------------------- 
 302                3293.500       LSE      12:08:55 
                   -------------  -------  -------------------- 
 341                3294.000       CHIX     12:07:56 
                   -------------  -------  -------------------- 
 125                3294.000       CHIX     12:07:56 
                   -------------  -------  -------------------- 
 27                 3294.000       LSE      12:07:56 
                   -------------  -------  -------------------- 
 16                 3294.000       LSE      12:07:56 
                   -------------  -------  -------------------- 
 423                3294.000       BATE     12:07:56 
                   -------------  -------  -------------------- 
 134                3294.000       LSE      12:07:56 
                   -------------  -------  -------------------- 
 149                3294.000       LSE      12:07:56 
                   -------------  -------  -------------------- 
 100                3294.500       LSE      12:07:44 
                   -------------  -------  -------------------- 
 100                3294.500       LSE      12:07:44 
                   -------------  -------  -------------------- 
 38                 3294.500       LSE      12:07:44 
                   -------------  -------  -------------------- 
 307                3293.000       LSE      12:06:28 
                   -------------  -------  -------------------- 
 224                3293.000       BATE     12:06:28 
                   -------------  -------  -------------------- 
 223                3293.000       BATE     12:06:28 
                   -------------  -------  -------------------- 
 461                3293.000       CHIX     12:05:50 
                   -------------  -------  -------------------- 
 281                3293.000       LSE      12:05:50 
                   -------------  -------  -------------------- 
 54                 3293.500       LSE      12:05:10 
                   -------------  -------  -------------------- 
 50                 3293.500       LSE      12:05:10 
                   -------------  -------  -------------------- 
 96                 3293.500       LSE      12:05:10 
                   -------------  -------  -------------------- 
 499                3293.500       LSE      12:05:10 
                   -------------  -------  -------------------- 
 516                3293.500       LSE      12:05:10 
                   -------------  -------  -------------------- 
 14                 3293.500       LSE      12:05:10 
                   -------------  -------  -------------------- 
 314                3290.000       LSE      12:02:30 
                   -------------  -------  -------------------- 
 399                3290.500       BATE     12:02:30 
                   -------------  -------  -------------------- 
 19                 3290.500       BATE     12:02:30 
                   -------------  -------  -------------------- 
 326                3291.000       LSE      12:02:07 
                   -------------  -------  -------------------- 
 353                3291.000       LSE      12:02:01 
                   -------------  -------  -------------------- 
 104                3291.000       BATE     12:02:01 
                   -------------  -------  -------------------- 
 388                3291.000       BATE     12:02:01 
                   -------------  -------  -------------------- 
 417                3291.000       CHIX     12:02:01 
                   -------------  -------  -------------------- 
 32                 3291.500       LSE      12:01:02 
                   -------------  -------  -------------------- 
 484                3291.000       BATE     12:00:32 
                   -------------  -------  -------------------- 
 462                3291.000       CHIX     12:00:12 
                   -------------  -------  -------------------- 
 292                3291.500       LSE      12:00:07 
                   -------------  -------  -------------------- 
 36                 3291.500       LSE      11:59:56 
                   -------------  -------  -------------------- 
 36                 3291.500       LSE      11:59:56 
                   -------------  -------  -------------------- 
 37                 3291.500       LSE      11:59:56 
                   -------------  -------  -------------------- 
 37                 3291.500       LSE      11:59:56 
                   -------------  -------  -------------------- 
 100                3291.500       LSE      11:59:56 
                   -------------  -------  -------------------- 
 37                 3291.500       LSE      11:59:56 
                   -------------  -------  -------------------- 
 63                 3291.500       LSE      11:59:47 
                   -------------  -------  -------------------- 
 39                 3292.000       LSE      11:59:45 
                   -------------  -------  -------------------- 
 41                 3291.000       LSE      11:59:15 
                   -------------  -------  -------------------- 
 41                 3291.000       LSE      11:59:12 
                   -------------  -------  -------------------- 
 41                 3291.000       LSE      11:59:05 
                   -------------  -------  -------------------- 
 180                3291.000       LSE      11:58:42 
                   -------------  -------  -------------------- 
 42                 3291.000       LSE      11:58:42 
                   -------------  -------  -------------------- 
 99                 3291.000       LSE      11:58:42 
                   -------------  -------  -------------------- 
 41                 3289.000       LSE      11:57:50 
                   -------------  -------  -------------------- 
 150                3288.500       LSE      11:57:45 
                   -------------  -------  -------------------- 
 41                 3288.500       LSE      11:57:45 
                   -------------  -------  -------------------- 
 38                 3288.500       LSE      11:57:28 
                   -------------  -------  -------------------- 
 479                3288.500       BATE     11:57:28 
                   -------------  -------  -------------------- 
 456                3289.500       CHIX     11:56:44 
                   -------------  -------  -------------------- 
 90                 3289.500       BATE     11:56:44 
                   -------------  -------  -------------------- 
 193                3289.500       BATE     11:56:44 
                   -------------  -------  -------------------- 
 27                 3289.500       BATE     11:56:44 
                   -------------  -------  -------------------- 
 268                3289.500       LSE      11:56:44 
                   -------------  -------  -------------------- 
 173                3289.500       BATE     11:56:39 
                   -------------  -------  -------------------- 
 34                 3290.000       LSE      11:56:11 
                   -------------  -------  -------------------- 
 123                3289.000       LSE      11:56:00 
                   -------------  -------  -------------------- 
 186                3289.000       LSE      11:56:00 
                   -------------  -------  -------------------- 
 61                 3289.500       LSE      11:55:10 
                   -------------  -------  -------------------- 
 69                 3289.500       LSE      11:55:10 
                   -------------  -------  -------------------- 
 155                3289.500       LSE      11:55:10 
                   -------------  -------  -------------------- 
 44                 3289.500       LSE      11:55:09 
                   -------------  -------  -------------------- 
 398                3289.000       BATE     11:53:49 
                   -------------  -------  -------------------- 
 180                3289.000       CHIX     11:53:49 
                   -------------  -------  -------------------- 
 176                3289.000       CHIX     11:53:49 
                   -------------  -------  -------------------- 
 24                 3289.000       CHIX     11:53:49 
                   -------------  -------  -------------------- 
 45                 3289.000       CHIX     11:53:49 
                   -------------  -------  -------------------- 
 123                3289.000       LSE      11:53:49 
                   -------------  -------  -------------------- 
 174                3289.000       LSE      11:53:48 
                   -------------  -------  -------------------- 
 27                 3289.000       LSE      11:53:48 
                   -------------  -------  -------------------- 
 96                 3289.000       LSE      11:53:48 
                   -------------  -------  -------------------- 
 23                 3289.000       LSE      11:53:48 
                   -------------  -------  -------------------- 
 16                 3289.000       LSE      11:53:48 
                   -------------  -------  -------------------- 
 39                 3289.000       LSE      11:53:47 
                   -------------  -------  -------------------- 
 14                 3289.000       LSE      11:53:47 
                   -------------  -------  -------------------- 
 15                 3289.000       LSE      11:53:46 
                   -------------  -------  -------------------- 
 98                 3289.000       LSE      11:53:46 
                   -------------  -------  -------------------- 
 66                 3288.000       BATE     11:51:41 
                   -------------  -------  -------------------- 
 54                 3288.000       LSE      11:51:40 
                   -------------  -------  -------------------- 
 38                 3288.000       LSE      11:51:40 
                   -------------  -------  -------------------- 
 62                 3288.000       LSE      11:51:40 
                   -------------  -------  -------------------- 
 41                 3288.000       LSE      11:51:40 
                   -------------  -------  -------------------- 
 27                 3288.000       LSE      11:51:40 
                   -------------  -------  -------------------- 
 20                 3288.000       LSE      11:51:40 
                   -------------  -------  -------------------- 
 24                 3288.000       LSE      11:51:40 
                   -------------  -------  -------------------- 
 22                 3288.000       LSE      11:51:40 
                   -------------  -------  -------------------- 
 32                 3288.500       LSE      11:51:18 
                   -------------  -------  -------------------- 
 190                3288.500       LSE      11:51:18 
                   -------------  -------  -------------------- 
 82                 3288.500       LSE      11:51:17 
                   -------------  -------  -------------------- 
 292                3288.500       LSE      11:50:49 
                   -------------  -------  -------------------- 
 266                3287.500       LSE      11:49:25 
                   -------------  -------  -------------------- 
 94                 3288.000       BATE     11:49:25 
                   -------------  -------  -------------------- 
 109                3288.000       LSE      11:49:25 
                   -------------  -------  -------------------- 
 392                3288.000       BATE     11:49:25 
                   -------------  -------  -------------------- 
 413                3288.000       CHIX     11:49:25 
                   -------------  -------  -------------------- 
 170                3288.000       LSE      11:48:49 
                   -------------  -------  -------------------- 
 73                 3325.000       LSE      10:03:59 
                   -------------  -------  -------------------- 
 308                3322.500       LSE      09:58:24 
                   -------------  -------  -------------------- 
 8                  3322.500       BATE     09:55:24 
                   -------------  -------  -------------------- 
 449                3322.500       BATE     09:54:22 
                   -------------  -------  -------------------- 
 269                3323.000       LSE      09:54:22 
                   -------------  -------  -------------------- 
 421                3323.000       CHIX     09:54:22 
                   -------------  -------  -------------------- 
 160                3319.000       LSE      09:50:22 
                   -------------  -------  -------------------- 
 330                3317.500       LSE      09:45:17 
                   -------------  -------  -------------------- 
 409                3317.500       BATE     09:45:17 
                   -------------  -------  -------------------- 
 10                 3317.500       BATE     09:45:17 
                   -------------  -------  -------------------- 
 89                 3318.500       LSE      09:43:39 
                   -------------  -------  -------------------- 
 99                 3318.500       LSE      09:43:39 
                   -------------  -------  -------------------- 
 40                 3317.500       LSE      09:40:33 
                   -------------  -------  -------------------- 
 99                 3317.500       LSE      09:40:33 
                   -------------  -------  -------------------- 
 280                3314.000       LSE      09:36:23 
                   -------------  -------  -------------------- 
 335                3316.000       CHIX     09:31:57 
                   -------------  -------  -------------------- 
 93                 3316.000       CHIX     09:30:29 
                   -------------  -------  -------------------- 
 54                 3316.000       CHIX     09:30:29 
                   -------------  -------  -------------------- 
 96                 3316.500       LSE      09:30:11 
                   -------------  -------  -------------------- 
 225                3316.500       LSE      09:30:11 
                   -------------  -------  -------------------- 
 140                3315.500       LSE      09:26:19 
                   -------------  -------  -------------------- 
 405                3316.500       BATE     09:25:57 
                   -------------  -------  -------------------- 
 278                3311.000       LSE      09:23:02 
                   -------------  -------  -------------------- 
 53                 3311.000       LSE      09:20:41 
                   -------------  -------  -------------------- 
 12                 3308.000       BATE     09:20:12 
                   -------------  -------  -------------------- 
 444                3309.000       CHIX     09:20:03 
                   -------------  -------  -------------------- 
 307                3306.500       LSE      09:18:49 
                   -------------  -------  -------------------- 
 99                 3303.000       LSE      09:17:29 
                   -------------  -------  -------------------- 
 99                 3302.500       LSE      09:17:29 
                   -------------  -------  -------------------- 
 99                 3302.500       LSE      09:17:29 
                   -------------  -------  -------------------- 
 99                 3303.000       LSE      09:17:29 
                   -------------  -------  -------------------- 
 89                 3303.000       LSE      09:17:29 
                   -------------  -------  -------------------- 
 109                3299.000       LSE      09:14:39 
                   -------------  -------  -------------------- 
 83                 3299.000       LSE      09:14:33 
                   -------------  -------  -------------------- 
 83                 3299.000       LSE      09:14:33 
                   -------------  -------  -------------------- 
 87                 3301.000       BATE     09:12:08 
                   -------------  -------  -------------------- 
 354                3301.000       BATE     09:12:08 
                   -------------  -------  -------------------- 
 251                3301.500       LSE      09:12:08 
                   -------------  -------  -------------------- 
 68                 3301.500       LSE      09:12:08 
                   -------------  -------  -------------------- 
 270                3301.000       LSE      09:10:27 
                   -------------  -------  -------------------- 
 475                3303.500       CHIX     09:09:19 
                   -------------  -------  -------------------- 
 271                3304.000       LSE      09:09:19 
                   -------------  -------  -------------------- 
 447                3303.500       BATE     09:09:19 
                   -------------  -------  -------------------- 
 73                 3303.000       LSE      09:08:28 
                   -------------  -------  -------------------- 
 292                3301.500       LSE      09:07:08 
                   -------------  -------  -------------------- 
 134                3302.000       LSE      09:05:17 
                   -------------  -------  -------------------- 
 170                3302.000       LSE      09:05:17 
                   -------------  -------  -------------------- 
 328                3304.500       LSE      09:04:48 
                   -------------  -------  -------------------- 
 455                3304.500       CHIX     09:04:48 
                   -------------  -------  -------------------- 
 398                3304.500       BATE     09:04:48 
                   -------------  -------  -------------------- 
 13                 3303.500       LSE      09:03:03 
                   -------------  -------  -------------------- 
 261                3303.500       LSE      09:03:03 
                   -------------  -------  -------------------- 
 459                3306.500       BATE     09:01:13 
                   -------------  -------  -------------------- 
 305                3306.500       LSE      09:01:13 
                   -------------  -------  -------------------- 
 96                 3303.500       LSE      08:59:45 
                   -------------  -------  -------------------- 
 150                3303.500       LSE      08:59:45 
                   -------------  -------  -------------------- 
 297                3304.000       LSE      08:58:17 
                   -------------  -------  -------------------- 
 63                 3302.500       LSE      08:57:30 
                   -------------  -------  -------------------- 
 472                3304.000       CHIX     08:56:23 
                   -------------  -------  -------------------- 
 325                3304.500       LSE      08:56:23 
                   -------------  -------  -------------------- 
 436                3304.500       BATE     08:56:23 
                   -------------  -------  -------------------- 
 20                 3303.000       LSE      08:54:44 
                   -------------  -------  -------------------- 
 44                 3303.000       LSE      08:54:44 
                   -------------  -------  -------------------- 
 177                3303.000       LSE      08:54:44 
                   -------------  -------  -------------------- 
 174                3304.000       LSE      08:52:47 
                   -------------  -------  -------------------- 
 31                 3304.000       LSE      08:52:47 
                   -------------  -------  -------------------- 
 117                3304.000       LSE      08:52:47 
                   -------------  -------  -------------------- 
 289                3303.500       LSE      08:52:05 
                   -------------  -------  -------------------- 
 398                3303.500       BATE     08:51:06 
                   -------------  -------  -------------------- 
 291                3304.500       LSE      08:51:01 
                   -------------  -------  -------------------- 
 421                3305.000       CHIX     08:50:59 
                   -------------  -------  -------------------- 
 278                3305.500       LSE      08:50:03 
                   -------------  -------  -------------------- 
 441                3304.000       BATE     08:49:26 
                   -------------  -------  -------------------- 
 373                3305.000       BATE     08:49:21 
                   -------------  -------  -------------------- 
 134                3305.000       BATE     08:49:21 
                   -------------  -------  -------------------- 
 409                3305.500       CHIX     08:49:21 
                   -------------  -------  -------------------- 
 23                 3305.500       CHIX     08:49:16 
                   -------------  -------  -------------------- 
 272                3306.000       LSE      08:49:16 
                   -------------  -------  -------------------- 
 8                  3306.500       LSE      08:49:16 
                   -------------  -------  -------------------- 
 96                 3306.500       LSE      08:49:16 
                   -------------  -------  -------------------- 
 140                3306.500       LSE      08:49:16 
                   -------------  -------  -------------------- 
 99                 3306.500       LSE      08:49:16 
                   -------------  -------  -------------------- 
 424                3306.500       BATE     08:49:16 
                   -------------  -------  -------------------- 
 437                3307.000       LSE      08:49:16 
                   -------------  -------  -------------------- 
 11                 3301.000       LSE      08:47:51 
                   -------------  -------  -------------------- 
 99                 3301.000       LSE      08:47:51 
                   -------------  -------  -------------------- 
 150                3301.000       LSE      08:47:51 
                   -------------  -------  -------------------- 
 209                3300.500       LSE      08:47:51 
                   -------------  -------  -------------------- 
 99                 3300.500       LSE      08:47:51 
                   -------------  -------  -------------------- 
 127                3300.500       LSE      08:47:51 
                   -------------  -------  -------------------- 
 9                  3296.000       LSE      08:46:32 
                   -------------  -------  -------------------- 
 46                 3296.000       LSE      08:46:32 
                   -------------  -------  -------------------- 
 73                 3296.000       LSE      08:46:32 
                   -------------  -------  -------------------- 
 187                3295.500       LSE      08:46:13 
                   -------------  -------  -------------------- 
 91                 3295.500       LSE      08:46:13 
                   -------------  -------  -------------------- 
 90                 3291.500       LSE      08:43:24 
                   -------------  -------  -------------------- 
 211                3291.500       LSE      08:43:24 
                   -------------  -------  -------------------- 
 479                3292.000       CHIX     08:43:24 
                   -------------  -------  -------------------- 
 329                3292.000       LSE      08:42:39 
                   -------------  -------  -------------------- 
 307                3294.500       LSE      08:41:53 
                   -------------  -------  -------------------- 
 437                3294.500       BATE     08:41:53 
                   -------------  -------  -------------------- 
 140                3296.000       LSE      08:41:15 
                   -------------  -------  -------------------- 
 81                 3296.000       LSE      08:41:14 
                   -------------  -------  -------------------- 
 140                3296.000       LSE      08:41:14 
                   -------------  -------  -------------------- 
 99                 3296.000       LSE      08:41:14 
                   -------------  -------  -------------------- 
 413                3295.000       LSE      08:40:54 
                   -------------  -------  -------------------- 
 453                3293.000       BATE     08:40:02 
                   -------------  -------  -------------------- 
 469                3293.000       CHIX     08:40:02 
                   -------------  -------  -------------------- 
 289                3293.000       LSE      08:40:02 
                   -------------  -------  -------------------- 
 329                3294.500       LSE      08:38:22 
                   -------------  -------  -------------------- 
 424                3294.500       BATE     08:38:22 
                   -------------  -------  -------------------- 
 287                3294.500       LSE      08:37:31 
                   -------------  -------  -------------------- 
 42                 3294.500       LSE      08:37:31 
                   -------------  -------  -------------------- 
 79                 3295.000       LSE      08:37:14 
                   -------------  -------  -------------------- 
 228                3295.000       LSE      08:37:14 
                   -------------  -------  -------------------- 
 278                3297.000       LSE      08:37:01 
                   -------------  -------  -------------------- 
 273                3297.000       LSE      08:37:01 
                   -------------  -------  -------------------- 
 484                3296.500       BATE     08:37:01 
                   -------------  -------  -------------------- 
 460                3297.000       CHIX     08:37:01 
                   -------------  -------  -------------------- 
 285                3294.500       LSE      08:35:11 
                   -------------  -------  -------------------- 
 337                3295.500       LSE      08:34:51 
                   -------------  -------  -------------------- 
 180                3294.000       BATE     08:33:48 
                   -------------  -------  -------------------- 
 278                3294.000       BATE     08:33:48 
                   -------------  -------  -------------------- 
 14                 3294.500       CHIX     08:33:47 
                   -------------  -------  -------------------- 
 65                 3294.500       CHIX     08:33:46 
                   -------------  -------  -------------------- 
 399                3294.500       CHIX     08:33:46 
                   -------------  -------  -------------------- 
 325                3295.500       LSE      08:33:30 
                   -------------  -------  -------------------- 
 213                3293.500       BATE     08:32:41 
                   -------------  -------  -------------------- 
 327                3293.500       LSE      08:32:41 
                   -------------  -------  -------------------- 
 206                3293.500       BATE     08:32:41 
                   -------------  -------  -------------------- 
 8                  3293.500       BATE     08:32:33 
                   -------------  -------  -------------------- 
 29                 3294.500       LSE      08:32:27 
                   -------------  -------  -------------------- 
 245                3294.500       LSE      08:32:27 
                   -------------  -------  -------------------- 
 37                 3292.000       LSE      08:31:57 
                   -------------  -------  -------------------- 
 40                 3291.500       LSE      08:31:57 
                   -------------  -------  -------------------- 
 59                 3291.500       LSE      08:31:57 
                   -------------  -------  -------------------- 
 413                3291.000       CHIX     08:31:28 
                   -------------  -------  -------------------- 
 249                3291.000       BATE     08:31:28 
                   -------------  -------  -------------------- 
 192                3291.000       BATE     08:31:28 
                   -------------  -------  -------------------- 
 280                3291.000       LSE      08:31:28 
                   -------------  -------  -------------------- 
 330                3292.000       LSE      08:30:56 
                   -------------  -------  -------------------- 
 331                3290.000       LSE      08:29:54 
                   -------------  -------  -------------------- 
 300                3293.000       LSE      08:29:03 
                   -------------  -------  -------------------- 
 451                3292.500       BATE     08:29:03 
                   -------------  -------  -------------------- 
 428                3292.500       CHIX     08:29:03 
                   -------------  -------  -------------------- 
 49                 3293.000       LSE      08:28:34 
                   -------------  -------  -------------------- 
 232                3293.000       LSE      08:28:34 
                   -------------  -------  -------------------- 
 284                3292.000       LSE      08:27:38 
                   -------------  -------  -------------------- 
 30                 3291.000       BATE     08:26:57 
                   -------------  -------  -------------------- 
 406                3291.000       BATE     08:26:57 
                   -------------  -------  -------------------- 
 324                3291.000       LSE      08:26:53 
                   -------------  -------  -------------------- 
 244                3291.000       LSE      08:26:46 
                   -------------  -------  -------------------- 
 59                 3291.000       LSE      08:26:46 
                   -------------  -------  -------------------- 
 280                3289.500       LSE      08:25:24 
                   -------------  -------  -------------------- 
 448                3289.500       BATE     08:25:24 
                   -------------  -------  -------------------- 
 449                3290.000       CHIX     08:25:24 
                   -------------  -------  -------------------- 
 298                3290.500       LSE      08:24:55 
                   -------------  -------  -------------------- 
 322                3287.500       LSE      08:23:55 
                   -------------  -------  -------------------- 
 271                3287.500       LSE      08:23:40 
                   -------------  -------  -------------------- 
 325                3289.500       LSE      08:22:42 
                   -------------  -------  -------------------- 
 472                3289.500       BATE     08:22:42 
                   -------------  -------  -------------------- 
 464                3290.000       CHIX     08:22:42 
                   -------------  -------  -------------------- 
 325                3288.500       LSE      08:22:10 
                   -------------  -------  -------------------- 
 313                3288.500       LSE      08:22:10 
                   -------------  -------  -------------------- 
 93                 3286.500       CHIX     08:21:27 
                   -------------  -------  -------------------- 
 468                3287.000       BATE     08:21:27 
                   -------------  -------  -------------------- 
 111                3284.000       LSE      08:20:33 
                   -------------  -------  -------------------- 
 192                3284.000       LSE      08:20:33 
                   -------------  -------  -------------------- 
 269                3284.000       LSE      08:20:33 
                   -------------  -------  -------------------- 
 53                 3284.000       LSE      08:19:52 
                   -------------  -------  -------------------- 
 442                3285.500       BATE     08:19:34 
                   -------------  -------  -------------------- 
 402                3285.500       CHIX     08:19:34 
                   -------------  -------  -------------------- 
 283                3286.000       LSE      08:19:24 
                   -------------  -------  -------------------- 
 305                3286.000       LSE      08:18:53 
                   -------------  -------  -------------------- 
 282                3288.000       LSE      08:18:17 
                   -------------  -------  -------------------- 
 236                3288.500       BATE     08:18:11 
                   -------------  -------  -------------------- 
 224                3288.500       BATE     08:18:11 
                   -------------  -------  -------------------- 
 283                3289.000       LSE      08:17:40 
                   -------------  -------  -------------------- 
 312                3291.500       LSE      08:17:06 
                   -------------  -------  -------------------- 
 319                3294.000       LSE      08:16:43 
                   -------------  -------  -------------------- 
 184                3294.000       CHIX     08:16:43 
                   -------------  -------  -------------------- 
 218                3294.000       CHIX     08:16:43 
                   -------------  -------  -------------------- 
 161                3294.000       BATE     08:16:43 
                   -------------  -------  -------------------- 
 200                3294.000       BATE     08:16:43 
                   -------------  -------  -------------------- 
 100                3294.000       BATE     08:16:43 
                   -------------  -------  -------------------- 
 181                3294.500       LSE      08:16:27 
                   -------------  -------  -------------------- 
 85                 3294.500       LSE      08:16:27 
                   -------------  -------  -------------------- 
 312                3292.000       LSE      08:16:00 
                   -------------  -------  -------------------- 
 276                3292.500       LSE      08:15:06 
                   -------------  -------  -------------------- 
 453                3293.000       BATE     08:14:57 
                   -------------  -------  -------------------- 
 297                3294.000       LSE      08:14:57 
                   -------------  -------  -------------------- 
 10                 3294.000       CHIX     08:14:57 
                   -------------  -------  -------------------- 
 419                3294.000       CHIX     08:14:57 
                   -------------  -------  -------------------- 
 286                3294.500       LSE      08:14:52 
                   -------------  -------  -------------------- 
 413                3295.000       CHIX     08:13:05 
                   -------------  -------  -------------------- 
 289                3295.500       LSE      08:12:39 
                   -------------  -------  -------------------- 
 270                3300.000       LSE      08:10:47 
                   -------------  -------  -------------------- 
 427                3303.500       BATE     08:10:35 
                   -------------  -------  -------------------- 
 309                3308.500       LSE      08:09:04 
                   -------------  -------  -------------------- 
 171                3307.500       LSE      08:07:30 
                   -------------  -------  -------------------- 
 99                 3307.500       LSE      08:07:30 
                   -------------  -------  -------------------- 
 410                3310.500       CHIX     08:06:31 
                   -------------  -------  -------------------- 
 286                3315.500       LSE      08:05:50 
                   -------------  -------  -------------------- 
 216                3317.000       BATE     08:05:03 
                   -------------  -------  -------------------- 
 254                3317.000       BATE     08:05:03 
                   -------------  -------  -------------------- 
 236                3320.000       LSE      08:04:50 
                   -------------  -------  -------------------- 
 38                 3320.000       LSE      08:04:50 
                   -------------  -------  -------------------- 
 

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

POSDKLFBLLLLFBX

(END) Dow Jones Newswires

December 12, 2022 02:05 ET (07:05 GMT)

Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di British American Tobacco
Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di British American Tobacco