×

We've got news for you.

Register on BusinessLIVE at no cost to receive newsletters, read exclusive articles & more.
Register now

JSE Sens

BRITISH AMERICAN TOBACCO PLC - Transaction in own shares

2022/06/23 08:00:00

Download PDF Stock report

                    Transaction in own shares

British American Tobacco p.l.c.
Incorporated in England and Wales
(Registration number: 03407696)
Short name: BATS
Share code: BTI
ISIN number: GB0002875804
('British American Tobacco p.l.c.' or 'the Company')
British American Tobacco p.l.c.

British American Tobacco p.l.c.

23 June 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:                                     22 June 2022
 Number of ordinary shares of 25 pence each            550,000
 purchased:
 Highest price paid per share (pence):                 3515.00p
 Lowest price paid per share (pence):                  3465.00p
 Volume weighted average price paid per share          3489.4498p
 (pence):

The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 197,330,229 of its shares in Treasury. The Company has
2,259,458,663 ordinary shares 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 22 June 2022 is
set out below.

Enquiries:

Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263


Schedule of purchases - aggregate information


                                                       Daily total        Daily
                                      Transaction      volume (in       weighted
  Issuer name          ISIN Code                                                       Platform
                                         date          number of      average price
                                                        shares)         of shares
                                                                     acquired


British American
                    GB0002875804      22/06/2022       380,000      3,489.2958   LSE
 Tobacco p.l.c.
British American
                    GB0002875804      22/06/2022       120,000      3,489.7856   CHIX
 Tobacco p.l.c.
British American
                    GB0002875804      22/06/2022        50,000      3,489.8138   BATE
 Tobacco p.l.c.



Schedule of purchases - individual transactions

 Number of          Transaction        Market      Time of
 shares             price                          transaction
 purchased          (per share)
 Quantity           Price              Market      Execution Time
 209                3472.000           LSE         16:21:22
 130                3472.000           LSE         16:21:22
 218                3472.000           LSE         16:21:22
 229                3472.000           LSE         16:21:22
 38                 3472.000           LSE         16:21:22
 134                3473.000           LSE         16:20:41
 229                3473.000           LSE         16:20:41
 200                3473.000           LSE         16:20:41
 724                3473.500           LSE         16:20:32
 149                3473.500           BATE        16:20:32
 601                3473.000           LSE         16:20:01
 103                3473.000           CHIX        16:19:59
 229                3473.000           CHIX        16:19:59
 229                3473.000           CHIX        16:19:59
 229                3473.000           CHIX        16:19:59
 190                3472.000           LSE         16:19:35
 229                3472.000           LSE         16:19:35
 266                3472.000           BATE        16:19:35
 214                3472.000           CHIX        16:19:31
 278                3472.000           CHIX        16:19:31
 229                3472.000           CHIX        16:19:31
 603                3472.500           LSE         16:19:16
 586                3472.000           LSE         16:18:49
 584                3472.500           BATE        16:18:21
 131                3473.000           LSE         16:18:20
 229                3473.000           LSE         16:18:20
 200                3473.000           LSE         16:18:20
 246                3473.000           CHIX        16:18:03
 200                3473.000           CHIX        16:18:03
 109                3473.000           CHIX        16:18:03
 119                3473.000           CHIX        16:18:03
116   3473.000   LSE    16:18:03
237   3473.000   LSE    16:18:03
111   3473.000   BATE   16:18:03
72    3473.000   LSE    16:17:57
109   3473.000   LSE    16:17:57
156   3473.000   LSE    16:17:57
69    3473.000   LSE    16:17:57
87    3473.000   LSE    16:17:57
199   3473.000   LSE    16:17:57
229   3474.000   LSE    16:17:13
150   3474.000   LSE    16:17:13
168   3474.000   CHIX   16:17:13
28    3474.000   CHIX   16:17:13
536   3475.000   LSE    16:17:02
492   3474.000   CHIX   16:16:29
502   3474.000   LSE    16:16:29
55    3474.500   LSE    16:16:09
561   3474.500   LSE    16:16:09
544   3475.500   LSE    16:15:26
209   3476.500   CHIX   16:15:21
92    3476.500   CHIX   16:15:21
324   3476.500   CHIX   16:15:21
11    3476.500   CHIX   16:15:21
580   3477.000   LSE    16:15:16
165   3477.500   LSE    16:14:43
236   3477.500   LSE    16:14:43
200   3477.500   LSE    16:14:43
428   3477.500   BATE   16:14:43
264   3477.500   BATE   16:14:43
542   3477.500   LSE    16:14:32
604   3477.500   LSE    16:13:52
529   3476.500   CHIX   16:13:23
96    3476.500   CHIX   16:13:23
328   3477.000   LSE    16:13:15
256   3477.000   LSE    16:13:14
1     3477.000   LSE    16:13:14
34    3477.000   LSE    16:13:14
269   3476.500   LSE    16:12:48
577   3477.000   LSE    16:12:36
330   3476.500   LSE    16:12:14
280   3476.500   LSE    16:12:11
104   3475.500   CHIX   16:11:41
511   3475.500   CHIX   16:11:41
508   3476.000   LSE    16:11:27
554   3475.500   LSE    16:11:05
536   3477.000   LSE    16:10:33
630   3478.500   BATE   16:10:09
584   3478.500   CHIX   16:10:09
591   3479.000   LSE    16:10:07
113   3479.000   CHIX   16:10:07
548   3479.000   CHIX   16:10:07
683   3478.500   LSE    16:09:46
135   3478.500   LSE    16:09:46
392   3475.000   LSE    16:09:04
163   3475.000   LSE    16:09:04
388   3473.000   BATE   16:08:48
1     3473.500   CHIX   16:08:45
300   3473.500   CHIX   16:08:45
1     3473.500   CHIX   16:08:45
248   3473.500   LSE    16:08:44
356   3473.500   LSE    16:08:44
594   3472.500   LSE    16:08:09
145   3472.500   LSE    16:08:09
578   3472.500   CHIX   16:08:09
273   3472.500   LSE    16:08:05
74    3471.500   LSE    16:07:48
576   3469.000   LSE    16:07:32
116   3469.500   LSE    16:07:14
344   3469.500   LSE    16:07:14
400   3468.500   LSE    16:06:45
229   3468.500   CHIX   16:06:43
543   3468.000   LSE    16:06:26
542   3468.000   LSE    16:06:13
559   3468.500   LSE    16:05:32
396   3470.500   LSE    16:05:14
147   3470.500   LSE    16:05:14
574   3469.000   LSE    16:04:52
138   3469.500   CHIX   16:04:31
574   3469.500   CHIX   16:04:31
575   3470.000   LSE    16:04:19
436   3470.500   BATE   16:03:53
100   3470.500   BATE   16:03:53
50    3470.500   BATE   16:03:53
51    3470.500   BATE   16:03:53
141   3471.000   LSE    16:03:53
229   3471.000   LSE    16:03:53
200   3471.000   LSE    16:03:53
392   3470.500   LSE    16:03:33
200   3469.500   LSE    16:03:14
116   3469.500   LSE    16:03:14
286   3469.500   LSE    16:03:14
688   3469.500   CHIX   16:03:03
157   3470.500   LSE    16:02:43
236   3470.500   LSE    16:02:43
229   3470.500   LSE    16:02:43
170   3471.000   LSE    16:02:33
236   3471.000   LSE    16:02:33
210   3471.000   LSE    16:02:33
229   3471.000   LSE    16:02:33
236   3471.500   LSE    16:01:59
590   3472.000   CHIX   16:01:47
171   3473.000   LSE    16:01:45
236   3473.000   LSE    16:01:45
116   3473.000   LSE    16:01:45
525   3472.500   LSE    16:01:17
229   3472.000   LSE    16:00:52
236   3472.000   LSE    16:00:52
633   3472.000   BATE   16:00:52
236   3472.500   LSE    16:00:28
229   3472.500   LSE    16:00:28
695   3473.000   CHIX   16:00:25
363   3474.000   LSE    16:00:24
169   3474.000   LSE    16:00:24
55    3474.000   LSE    16:00:24
190   3473.500   LSE    16:00:08
153   3470.500   LSE    15:59:43
229   3470.500   LSE    15:59:43
116   3470.500   LSE    15:59:43
100   3470.500   LSE    15:59:43
200   3471.000   LSE    15:59:18
340   3471.000   LSE    15:59:18
703   3471.500   CHIX   15:59:12
116   3472.000   LSE    15:58:59
116   3472.000   LSE    15:58:59
384   3472.000   LSE    15:58:59
523   3472.000   LSE    15:58:45
234   3472.000   LSE    15:58:29
229   3472.000   LSE    15:58:29
266   3472.000   LSE    15:58:29
124   3471.000   LSE    15:57:44
201   3471.000   LSE    15:57:44
175   3471.000   LSE    15:57:44
124   3471.000   LSE    15:57:44
201   3471.000   LSE    15:57:44
662   3472.500   BATE   15:57:22
671   3473.000   CHIX   15:57:21
236   3473.000   LSE    15:57:06
264   3473.000   LSE    15:57:06
114   3474.000   LSE    15:56:42
255   3474.000   LSE    15:56:42
245   3474.000   LSE    15:56:42
608   3474.000   LSE    15:56:25
655   3475.500   CHIX   15:56:01
125   3476.000   LSE    15:55:55
229   3476.000   LSE    15:55:55
200   3476.000   LSE    15:55:55
589   3476.000   BATE   15:55:55
168   3476.000   LSE    15:55:42
104   3476.000   LSE    15:55:42
228   3476.000   LSE    15:55:42
509   3476.000   LSE    15:55:42
17    3476.500   CHIX   15:55:18
134   3476.500   CHIX   15:55:18
134   3476.500   CHIX   15:55:18
134   3476.500   CHIX   15:55:18
134   3476.500   CHIX   15:55:18
134   3476.500   CHIX   15:55:18
500   3476.500   LSE    15:55:18
200   3476.500   LSE    15:55:18
648   3475.500   LSE    15:54:35
592   3475.000   LSE    15:54:29
103   3475.000   LSE    15:53:40
236   3475.000   LSE    15:53:40
229   3475.000   LSE    15:53:40
229   3475.500   LSE    15:53:08
236   3475.500   LSE    15:53:08
594   3476.000   CHIX   15:53:08
229   3476.500   LSE    15:52:41
69    3476.500   LSE    15:52:41
75    3476.500   LSE    15:52:41
229   3476.500   LSE    15:52:41
181   3477.500   LSE    15:51:49
236   3477.500   LSE    15:51:49
170   3477.500   LSE    15:51:49
500   3478.000   LSE    15:51:29
572   3479.500   CHIX   15:51:08
258   3480.000   LSE    15:51:06
200   3480.000   LSE    15:51:06
236   3480.000   LSE    15:51:06
590   3480.000   CHIX   15:51:06
442   3480.000   LSE    15:51:06
596   3480.000   BATE   15:51:06
500   3480.500   LSE    15:50:46
193   3480.000   LSE    15:50:24
233   3479.000   LSE    15:50:14
41    3479.000   LSE    15:50:14
229   3479.000   LSE    15:50:14
279   3479.000   LSE    15:50:14
75    3478.500   LSE    15:49:57
236   3478.500   LSE    15:49:57
284   3478.500   LSE    15:49:57
236   3476.500   LSE    15:49:36
229   3476.500   LSE    15:49:36
236   3476.500   LSE    15:49:33
229   3476.500   LSE    15:49:33
527   3476.500   LSE    15:49:33
44    3476.500   LSE    15:49:33
544   3476.000   LSE    15:49:02
194   3475.500   LSE    15:48:59
380   3475.500   LSE    15:48:59
20    3475.500   LSE    15:48:59
236   3475.500   LSE    15:48:59
200   3475.500   LSE    15:48:59
380   3475.000   LSE    15:48:59
116   3475.000   LSE    15:48:59
127   3475.000   LSE    15:48:59
116   3475.000   LSE    15:48:59
530   3476.000   LSE    15:48:59
280   3476.500   LSE    15:48:51
280   3476.500   LSE    15:48:50
251   3476.000   LSE    15:48:46
95    3476.000   LSE    15:48:46
288   3476.000   LSE    15:48:42
300   3476.000   LSE    15:48:42
388   3475.500   LSE    15:48:39
124   3476.000   LSE    15:48:20
136   3476.000   LSE    15:48:08
441   3476.000   LSE    15:48:08
706   3476.000   CHIX   15:48:08
622   3476.500   LSE    15:48:07
158   3476.500   LSE    15:48:07
388   3476.500   LSE    15:48:07
39    3476.500   LSE    15:48:07
539   3476.500   LSE    15:47:56
124   3476.500   LSE    15:47:56
200   3476.500   LSE    15:47:56
134   3476.000   LSE    15:47:32
134   3476.000   LSE    15:47:32
401   3476.000   LSE    15:47:27
502   3476.500   LSE    15:47:09
104   3478.000   LSE    15:47:04
236   3478.000   LSE    15:47:04
229   3478.000   LSE    15:47:04
437   3478.000   LSE    15:47:04
93    3478.000   LSE    15:47:04
65    3478.000   LSE    15:47:02
469   3478.000   LSE    15:47:02
135   3478.000   LSE    15:47:02
187   3478.000   LSE    15:47:02
250   3478.000   LSE    15:47:02
251   3478.000   LSE    15:47:02
31    3478.000   LSE    15:47:02
434   3477.000   BATE   15:46:16
32    3477.000   BATE   15:46:16
129   3477.000   BATE   15:46:16
210   3477.500   LSE    15:46:16
265   3478.000   LSE    15:46:06
263   3478.000   LSE    15:46:06
605   3479.000   CHIX   15:45:45
66    3479.000   CHIX   15:45:45
236   3479.500   LSE    15:45:42
200   3480.000   LSE    15:45:26
229   3480.000   LSE    15:45:26
236   3480.000   LSE    15:45:26
604   3479.500   LSE    15:44:45
482   3477.500   LSE    15:44:04
138   3477.500   LSE    15:44:04
605   3477.000   CHIX   15:44:04
236   3478.000   LSE    15:44:03
229   3478.000   LSE    15:44:03
275   3478.500   BATE   15:43:33
357   3478.500   BATE   15:43:24
381   3479.000   CHIX   15:43:23
289   3479.000   CHIX   15:43:23
77    3479.000   LSE    15:43:23
427   3479.000   LSE    15:43:23
400   3478.500   LSE    15:42:58
236   3479.000   LSE    15:42:49
115   3479.000   LSE    15:42:49
236   3479.000   LSE    15:42:49
229   3479.000   LSE    15:42:49
29    3480.000   LSE    15:41:51
583   3480.000   LSE    15:41:51
648   3480.500   CHIX   15:41:43
507   3481.000   LSE    15:41:37
555   3480.500   LSE    15:40:56
60    3480.500   LSE    15:40:56
229   3480.000   LSE    15:40:38
236   3480.000   LSE    15:40:38
280   3482.500   LSE    15:40:05
229   3482.000   LSE    15:39:55
593   3482.500   BATE   15:39:32
94    3482.500   BATE   15:39:32
254   3482.500   CHIX   15:39:32
300   3482.500   CHIX   15:39:32
134   3482.500   CHIX   15:39:32
198   3482.500   LSE    15:39:31
373   3482.500   LSE    15:39:31
522   3483.500   LSE    15:39:31
544   3481.500   LSE    15:38:57
236   3482.000   LSE    15:38:12
292   3482.000   LSE    15:38:12
730   3482.000   LSE    15:38:10
463   3480.500   LSE    15:37:22
672   3480.500   CHIX   15:37:22
170   3483.000   LSE    15:36:52
236   3483.000   LSE    15:36:52
351   3485.500   LSE    15:36:27
272   3485.500   LSE    15:36:27
539   3483.500   LSE    15:36:07
93    3484.000   LSE    15:36:03
115   3484.000   LSE    15:36:03
621   3484.000   CHIX   15:36:03
391   3484.000   LSE    15:36:03
532   3484.000   LSE    15:34:51
67    3484.500   LSE    15:34:26
415   3484.500   LSE    15:34:26
43    3484.500   LSE    15:34:26
623   3484.500   LSE    15:34:18
230   3483.500   LSE    15:33:58
624   3483.500   BATE   15:33:58
77    3484.000   LSE    15:33:57
531   3484.000   LSE    15:33:57
175   3484.000   CHIX   15:33:57
14    3484.000   CHIX   15:33:57
475   3484.000   CHIX   15:33:57
200   3485.000   LSE    15:33:02
146   3485.500   BATE   15:32:55
509   3485.500   LSE    15:32:55
416   3485.500   BATE   15:32:55
672   3485.500   CHIX   15:32:55
32    3485.500   BATE   15:32:55
17    3485.500   BATE   15:32:55
200   3486.000   LSE    15:32:46
416   3486.000   LSE    15:32:33
48    3485.000   LSE    15:32:30
180   3484.500   LSE    15:32:19
504   3484.000   LSE    15:31:47
728   3480.000   LSE    15:31:10
258   3480.000   LSE    15:31:01
124   3480.000   LSE    15:31:01
1     3480.000   LSE    15:30:56
200   3480.000   LSE    15:30:44
560   3479.000   LSE    15:30:07
658   3479.000   CHIX   15:30:07
515   3479.500   LSE    15:30:03
592   3480.000   LSE    15:30:00
229   3482.000   CHIX   15:28:49
300   3482.000   CHIX   15:28:49
234   3482.000   LSE    15:28:49
106   3482.000   LSE    15:28:49
236   3482.000   LSE    15:28:49
621   3482.000   LSE    15:28:49
128   3480.500   LSE    15:27:50
400   3480.500   LSE    15:27:50
442   3481.000   CHIX   15:27:46
241   3481.000   CHIX   15:27:46
402   3481.000   LSE    15:27:46
175   3481.000   LSE    15:27:46
106   3481.000   LSE    15:27:28
28    3480.500   LSE    15:27:10
236   3480.500   LSE    15:27:10
292   3480.500   LSE    15:27:10
552   3479.500   LSE    15:26:20
677   3479.500   BATE   15:26:20
448   3480.000   LSE    15:26:12
55    3480.000   LSE    15:26:12
65    3480.000   LSE    15:26:10
677   3477.000   CHIX   15:25:29
211   3477.000   LSE    15:25:25
287   3477.000   LSE    15:25:25
87    3477.000   LSE    15:25:25
200   3471.000   LSE    15:24:21
229   3471.000   LSE    15:24:21
119   3471.000   LSE    15:24:21
587   3470.500   LSE    15:24:21
341   3469.500   LSE    15:24:00
265   3469.500   LSE    15:24:00
700   3469.500   CHIX   15:24:00
1     3470.000   LSE    15:23:54
7     3470.000   LSE    15:23:53
626   3469.000   LSE    15:23:26
611   3469.000   LSE    15:23:10
612   3468.500   BATE   15:22:21
36    3469.500   LSE    15:22:13
569   3469.500   LSE    15:22:13
236   3470.000   LSE    15:22:12
200   3470.000   LSE    15:22:12
97    3470.000   LSE    15:22:12
673   3469.500   CHIX   15:21:48
200   3470.000   LSE    15:21:30
236   3470.000   LSE    15:21:30
229   3470.000   LSE    15:21:30
532   3474.500   LSE    15:20:44
606   3471.500   CHIX   15:20:18
70    3471.500   CHIX   15:20:18
601   3472.000   LSE    15:20:16
233   3473.000   LSE    15:20:15
229   3473.000   LSE    15:20:15
65    3473.000   LSE    15:20:15
27    3473.000   LSE    15:20:15
23    3473.000   LSE    15:20:15
603   3468.500   LSE    15:19:45
621   3468.500   LSE    15:19:36
582   3468.500   CHIX   15:18:42
637   3469.000   BATE   15:18:39
4     3470.000   LSE    15:18:30
236   3470.000   LSE    15:18:30
140   3470.000   LSE    15:18:30
229   3470.000   LSE    15:18:30
60    3470.000   LSE    15:18:30
50    3470.000   LSE    15:18:30
442   3469.000   LSE    15:17:54
83    3469.000   LSE    15:17:54
703   3471.000   CHIX   15:17:29
1     3471.000   CHIX   15:17:29
337   3471.500   LSE    15:17:25
236   3471.500   LSE    15:17:25
229   3471.500   LSE    15:17:25
16    3470.500   LSE    15:16:56
236   3470.500   LSE    15:16:56
229   3470.500   LSE    15:16:56
324   3470.500   LSE    15:16:56
612   3470.500   LSE    15:16:11
602   3469.000   LSE    15:15:36
579   3470.000   LSE    15:15:31
134   3467.500   CHIX   15:14:52
436   3467.500   CHIX   15:14:52
238   3469.000   BATE   15:14:44
353   3469.000   BATE   15:14:44
543   3470.000   LSE    15:14:44
524   3470.000   LSE    15:14:29
570   3468.000   LSE    15:14:02
1     3465.000   LSE    15:13:47
26    3466.000   CHIX   15:13:43
71    3466.000   CHIX   15:13:43
71    3466.000   CHIX   15:13:43
71    3466.000   CHIX   15:13:43
329   3466.000   CHIX   15:13:43
29    3466.000   CHIX   15:13:43
98    3466.000   CHIX   15:13:43
513   3467.000   LSE    15:13:39
39    3467.500   LSE    15:13:11
116   3467.500   LSE    15:13:11
125   3467.500   LSE    15:13:11
87    3466.500   LSE    15:13:11
171   3467.500   LSE    15:12:43
170   3467.500   LSE    15:12:43
165   3467.500   LSE    15:12:43
337   3467.500   LSE    15:12:42
200   3467.500   LSE    15:12:40
429   3470.000   LSE    15:11:55
619   3469.500   CHIX   15:11:39
81    3470.000   LSE    15:11:39
242   3470.000   LSE    15:11:39
204   3470.000   LSE    15:11:39
89    3473.000   BATE   15:11:05
602   3473.000   BATE   15:11:05
573   3473.500   LSE    15:11:05
170   3474.000   LSE    15:10:52
591   3474.500   LSE    15:10:46
582   3472.500   LSE    15:10:16
703   3472.500   CHIX   15:10:16
571   3474.500   LSE    15:09:41
46    3475.000   LSE    15:09:13
268   3475.000   LSE    15:09:13
243   3475.000   LSE    15:09:13
620   3475.500   CHIX   15:09:13
575   3476.000   LSE    15:09:12
200   3475.000   LSE    15:09:00
68    3475.000   LSE    15:08:11
270   3475.000   LSE    15:08:11
49    3475.000   LSE    15:08:11
122   3475.000   LSE    15:08:11
220   3475.500   LSE    15:08:01
253   3478.000   LSE    15:07:44
227   3478.000   LSE    15:07:44
138   3478.000   LSE    15:07:44
511   3481.000   LSE    15:07:16
579   3481.000   BATE   15:06:56
525   3482.000   LSE    15:06:55
704   3482.500   CHIX   15:06:42
18    3483.500   LSE    15:06:27
76    3483.500   LSE    15:06:27
160   3483.500   LSE    15:06:27
274   3483.500   LSE    15:06:25
562   3486.000   LSE    15:06:00
69    3486.000   CHIX   15:06:00
250   3486.000   CHIX   15:05:55
378   3486.000   CHIX   15:05:55
337   3487.000   LSE    15:05:51
367   3487.000   LSE    15:05:51
486   3485.000   LSE    15:04:58
61    3485.000   LSE    15:04:58
543   3485.500   LSE    15:04:55
549   3485.000   LSE    15:04:21
535   3486.500   LSE    15:03:56
585   3486.500   CHIX   15:03:56
624   3486.500   LSE    15:03:39
279   3486.500   BATE   15:03:39
259   3486.500   BATE   15:03:37
124   3486.500   BATE   15:03:37
515   3487.000   LSE    15:03:34
573   3486.000   LSE    15:02:53
552   3487.500   LSE    15:02:42
701   3487.000   CHIX   15:02:31
549   3488.000   LSE    15:02:15
586   3489.500   LSE    15:01:50
563   3494.000   LSE    15:01:29
402   3495.000   CHIX   15:01:21
201   3495.000   CHIX   15:01:21
566   3496.500   LSE    15:01:10
625   3497.500   LSE    15:01:06
409   3496.500   BATE   15:00:49
38    3496.500   BATE   15:00:38
36    3496.500   BATE   15:00:38
195   3496.500   BATE   15:00:38
584   3497.000   CHIX   15:00:38
194   3498.000   LSE    15:00:32
418   3498.000   LSE    15:00:32
81    3499.000   LSE    15:00:30
563   3498.000   LSE    15:00:21
333   3495.000   LSE    15:00:03
188   3495.000   LSE    15:00:03
14    3495.500   LSE    15:00:03
7     3495.500   LSE    15:00:02
573   3496.500   LSE    14:59:23
11    3495.500   LSE    14:58:59
200   3495.500   LSE    14:58:59
150   3495.500   LSE    14:58:59
183   3495.500   LSE    14:58:59
638   3495.500   CHIX   14:58:59
306   3499.000   LSE    14:58:49
201   3499.000   LSE    14:58:49
228   3499.500   LSE    14:58:20
35    3499.500   LSE    14:58:20
137   3499.500   LSE    14:58:20
144   3499.500   LSE    14:58:20
12    3501.500   CHIX   14:58:07
25    3501.500   CHIX   14:58:07
12    3501.500   CHIX   14:58:07
14    3501.500   CHIX   14:58:07
519   3501.500   CHIX   14:58:07
332   3501.500   BATE   14:58:07
38    3501.500   CHIX   14:58:07
32    3501.500   BATE   14:58:07
47    3501.500   BATE   14:58:07
93    3501.500   BATE   14:58:05
120   3501.500   BATE   14:58:05
501   3502.500   LSE    14:58:03
606   3503.000   LSE    14:58:01
604   3502.500   LSE    14:57:16
183   3501.000   LSE    14:56:56
585   3501.500   LSE    14:56:47
587   3499.000   CHIX   14:56:24
120   3500.500   LSE    14:56:22
42    3500.500   LSE    14:56:22
51    3500.500   LSE    14:56:22
329   3502.000   LSE    14:56:12
193   3502.000   LSE    14:56:12
450   3504.500   LSE    14:55:43
612   3505.000   LSE    14:55:28
673   3506.000   CHIX   14:55:18
502   3506.500   LSE    14:55:18
609   3504.500   LSE    14:55:01
10    3502.000   LSE    14:54:36
500   3502.000   LSE    14:54:36
67    3502.000   LSE    14:54:17
571   3507.500   BATE   14:53:57
105   3507.500   BATE   14:53:57
103   3507.500   CHIX   14:53:57
527   3507.500   CHIX   14:53:57
144   3507.500   LSE    14:53:42
92    3507.500   LSE    14:53:42
133   3507.500   LSE    14:53:42
67    3507.500   LSE    14:53:42
173   3507.500   LSE    14:53:42
501   3506.500   LSE    14:53:26
150   3507.000   LSE    14:53:12
200   3507.000   LSE    14:53:12
210   3507.000   LSE    14:53:12
508   3505.000   LSE    14:52:42
575   3510.500   CHIX   14:52:29
555   3511.000   LSE    14:52:23
516   3510.000   LSE    14:52:01
7     3509.000   CHIX   14:51:45
600   3509.000   CHIX   14:51:45
544   3510.000   LSE    14:51:40
507   3511.000   LSE    14:51:38
170   3508.000   LSE    14:51:12
549   3508.000   LSE    14:50:56
510   3507.000   LSE    14:50:42
603   3507.000   LSE    14:50:31
577   3507.500   CHIX   14:50:30
25    3507.500   BATE   14:50:30
174   3507.500   BATE   14:50:30
480   3507.500   BATE   14:50:30
23    3507.500   LSE    14:50:30
543   3507.500   LSE    14:50:30
21    3507.500   CHIX   14:50:30
115   3507.000   BATE   14:50:07
525   3507.500   LSE    14:49:58
335   3503.000   LSE    14:49:10
50    3503.000   LSE    14:49:10
173   3503.000   LSE    14:49:10
88    3502.500   LSE    14:49:04
395   3506.000   LSE    14:48:44
200   3506.000   LSE    14:48:44
5     3506.000   LSE    14:48:44
232   3506.000   CHIX   14:48:38
400   3506.000   CHIX   14:48:37
544   3509.000   LSE    14:48:30
93    3510.000   LSE    14:48:22
28    3510.000   LSE    14:48:22
413   3510.000   LSE    14:48:22
71    3510.000   LSE    14:48:22
586   3505.500   BATE   14:47:46
201   3506.000   CHIX   14:47:46
380   3506.000   CHIX   14:47:46
549   3507.500   LSE    14:47:40
588   3510.500   LSE    14:47:36
332   3509.000   LSE    14:46:57
274   3509.000   LSE    14:46:57
570   3512.000   CHIX   14:46:52
516   3515.000   LSE    14:46:43
371   3512.000   LSE    14:46:33
144   3512.000   LSE    14:46:33
549   3511.500   LSE    14:46:13
679   3507.000   CHIX   14:46:00
427   3507.000   LSE    14:46:00
126   3507.000   LSE    14:46:00
589   3506.500   LSE    14:45:38
489   3506.500   BATE   14:45:04
166   3506.500   BATE   14:45:04
31    3506.500   BATE   14:45:04
636   3507.000   CHIX   14:45:02
576   3507.500   LSE    14:45:01
50    3507.500   LSE    14:45:01
580   3508.500   LSE    14:44:57
190   3507.000   LSE    14:44:48
150   3500.500   CHIX   14:44:35
600   3501.000   CHIX   14:44:31
18    3501.000   CHIX   14:44:31
565   3502.500   LSE    14:44:18
675   3500.000   BATE   14:44:05
53    3501.000   LSE    14:44:05
150   3501.000   LSE    14:44:05
300   3501.000   LSE    14:44:05
529   3500.000   LSE    14:43:50
632   3500.500   LSE    14:43:50
190   3495.500   CHIX   14:43:18
28    3495.500   CHIX   14:43:17
545   3496.500   LSE    14:43:16
570   3497.500   LSE    14:43:03
535   3493.500   LSE    14:42:46
561   3494.500   LSE    14:42:46
35    3491.000   BATE   14:42:23
552   3491.500   LSE    14:42:04
668   3490.500   CHIX   14:41:42
601   3491.000   LSE    14:41:42
79    3491.000   LSE    14:41:38
300   3491.000   LSE    14:41:38
199   3491.000   LSE    14:41:36
264   3491.000   LSE    14:41:32
274   3491.000   LSE    14:41:32
252   3485.500   CHIX   14:41:04
100   3485.500   CHIX   14:40:58
531   3486.500   LSE    14:40:58
277   3485.500   CHIX   14:40:46
504   3487.000   LSE    14:40:36
159   3491.000   LSE    14:40:13
106   3491.000   LSE    14:40:13
214   3491.000   LSE    14:40:13
74    3491.000   LSE    14:40:13
120   3491.500   CHIX   14:40:13
255   3491.500   CHIX   14:40:13
46    3491.500   CHIX   14:40:13
333   3491.500   CHIX   14:40:13
396   3493.000   LSE    14:39:56
229   3493.000   LSE    14:39:56
136   3493.500   LSE    14:39:54
513   3491.500   LSE    14:39:44
254   3491.500   CHIX   14:39:44
408   3491.000   LSE    14:39:23
178   3491.000   LSE    14:39:23
659   3490.500   CHIX   14:39:17
309   3490.500   BATE   14:39:17
377   3490.500   BATE   14:39:17
622   3495.000   LSE    14:39:07
533   3493.000   LSE    14:38:53
398   3490.000   LSE    14:38:30
192   3490.000   LSE    14:38:30
549   3490.000   LSE    14:38:30
30    3490.000   LSE    14:38:30
725   3488.500   LSE    14:38:23
526   3486.500   LSE    14:38:11
52    3489.000   CHIX   14:37:27
200   3489.000   CHIX   14:37:27
113   3489.000   CHIX   14:37:27
90    3489.000   CHIX   14:37:27
229   3489.000   CHIX   14:37:27
40    3489.000   BATE   14:37:27
52    3489.000   BATE   14:37:27
30    3489.000   BATE   14:37:27
528   3489.000   BATE   14:37:27
532   3489.000   LSE    14:37:27
373   3490.000   LSE    14:37:14
200   3490.000   LSE    14:37:14
200   3489.000   CHIX   14:37:12
90    3489.000   CHIX   14:37:12
244   3490.000   LSE    14:37:03
280   3490.000   LSE    14:37:03
200   3490.000   LSE    14:37:03
501   3488.500   LSE    14:36:55
554   3488.500   LSE    14:36:40
609   3488.000   LSE    14:36:35
528   3484.500   LSE    14:36:21
34    3484.500   LSE    14:36:21
555   3477.500   LSE    14:35:46
642   3479.500   CHIX   14:35:46
520   3483.500   LSE    14:35:32
606   3484.000   CHIX   14:35:23
501   3484.500   BATE   14:35:15
195   3484.500   BATE   14:35:15
10    3485.500   CHIX   14:35:14
653   3485.500   CHIX   14:35:14
48    3487.500   LSE    14:35:06
150   3487.500   LSE    14:35:06
183   3487.500   LSE    14:35:06
200   3487.500   LSE    14:35:06
300   3487.500   LSE    14:35:06
238   3487.500   LSE    14:35:06
490   3489.000   LSE    14:34:41
98    3489.000   LSE    14:34:41
351   3488.500   LSE    14:34:34
180   3488.500   LSE    14:34:34
707   3488.500   LSE    14:34:34
182   3488.500   LSE    14:34:27
300   3487.000   LSE    14:34:25
516   3482.500   LSE    14:34:12
609   3481.000   LSE    14:33:55
109   3484.000   LSE    14:33:38
399   3484.000   LSE    14:33:38
131   3487.500   BATE   14:33:33
150   3487.500   BATE   14:33:33
150   3487.500   BATE   14:33:33
29    3487.500   BATE   14:33:33
16    3487.500   BATE   14:33:33
42    3487.500   BATE   14:33:33
29    3487.500   BATE   14:33:33
79    3487.500   BATE   14:33:32
23    3487.500   BATE   14:33:32
592   3488.500   LSE    14:33:32
96    3489.000   CHIX   14:33:25
600   3489.000   CHIX   14:33:25
128   3490.000   LSE    14:33:17
278   3490.000   CHIX   14:33:17
61    3490.000   LSE    14:33:17
30    3490.000   CHIX   14:33:17
339   3490.000   LSE    14:33:17
279   3490.000   CHIX   14:33:17
158   3495.000   LSE    14:33:07
402   3495.000   LSE    14:33:07
150   3496.500   LSE    14:33:06
200   3496.500   LSE    14:33:06
150   3497.000   LSE    14:33:06
94    3497.000   LSE    14:33:06
183   3497.000   LSE    14:33:06
200   3496.000   LSE    14:32:55
200   3496.000   LSE    14:32:55
110   3490.500   LSE    14:32:29
501   3490.500   LSE    14:32:29
571   3489.000   CHIX   14:32:20
58    3489.000   CHIX   14:32:20
550   3489.500   LSE    14:32:20
150   3494.000   LSE    14:32:13
300   3494.000   LSE    14:32:13
150   3494.000   LSE    14:32:13
520   3493.000   LSE    14:31:59
621   3497.000   LSE    14:31:56
523   3483.000   LSE    14:31:41
622   3480.500   CHIX   14:31:32
400   3482.500   LSE    14:31:31
325   3481.000   LSE    14:31:25
83    3481.000   LSE    14:31:25
46    3481.000   LSE    14:31:25
310   3483.000   LSE    14:31:09
217   3483.000   LSE    14:31:09
335   3484.500   LSE    14:31:01
194   3484.500   LSE    14:31:01
647   3485.000   CHIX   14:30:57
360   3485.000   BATE   14:30:57
245   3485.000   BATE   14:30:57
665   3486.000   CHIX   14:30:54
10    3486.500   BATE   14:30:53
288   3486.500   BATE   14:30:53
224   3486.500   BATE   14:30:53
59    3486.500   BATE   14:30:53
516   3486.500   LSE    14:30:53
393   3488.000   LSE    14:30:48
139   3488.000   LSE    14:30:48
531   3487.000   LSE    14:30:39
712   3486.500   CHIX   14:30:32
586   3487.000   CHIX   14:30:31
58    3488.500   LSE    14:30:16
116   3488.500   LSE    14:30:16
183   3488.500   LSE    14:30:16
200   3488.500   LSE    14:30:16
379   3489.000   CHIX   14:30:16
240   3489.000   CHIX   14:30:16
514   3490.000   LSE    14:30:16
200   3487.000   LSE    14:30:03
270   3487.000   LSE    14:30:03
116   3487.000   LSE    14:30:03
150   3487.000   LSE    14:30:03
183   3487.000   LSE    14:30:03
427   3487.500   LSE    14:30:02
117   3487.500   LSE    14:30:02
298   3482.000   LSE    14:29:55
7     3481.000   LSE    14:29:43
31    3481.000   LSE    14:29:43
40    3478.500   CHIX   14:29:30
25    3478.500   BATE   14:29:26
295   3478.500   LSE    14:29:26
100   3478.500   LSE    14:29:26
150   3478.500   LSE    14:29:26
480   3478.500   BATE   14:29:26
536   3478.500   CHIX   14:29:26
150   3479.500   LSE    14:28:58
268   3479.500   LSE    14:28:58
146   3479.500   LSE    14:28:58
201   3478.500   BATE   14:28:58
604   3479.000   LSE    14:28:28
43    3479.500   LSE    14:28:10
119   3479.500   LSE    14:28:10
28    3479.500   LSE    14:28:10
575   3479.000   LSE    14:27:46
565   3479.000   LSE    14:27:02
517   3479.000   LSE    14:26:37
92    3479.000   LSE    14:26:09
101   3479.000   LSE    14:26:09
558   3479.000   LSE    14:26:00
523   3478.500   LSE    14:25:22
593   3479.000   LSE    14:24:54
604   3479.000   LSE    14:23:54
100   3479.000   LSE    14:23:54
53    3479.000   LSE    14:23:54
146   3478.500   LSE    14:23:50
301   3479.000   LSE    14:23:02
75    3478.000   LSE    14:22:33
128   3478.000   LSE    14:22:33
11    3478.000   LSE    14:22:33
180   3477.500   LSE    14:21:40
587   3478.000   LSE    14:21:37
460   3478.000   CHIX   14:21:37
246   3478.000   CHIX   14:21:37
5     3479.000   LSE    14:19:52
150   3479.000   LSE    14:19:52
146   3479.000   LSE    14:19:52
250   3478.500   CHIX   14:19:52
200   3479.000   LSE    14:19:52
667   3478.500   BATE   14:19:52
333   3478.500   CHIX   14:19:52
535   3479.000   LSE    14:19:52
409   3474.000   LSE    14:17:58
512   3473.500   LSE    14:17:21
254   3473.500   LSE    14:16:15
92    3473.500   LSE    14:16:15
200   3473.500   LSE    14:16:15
614   3477.500   LSE    14:15:09
201   3477.500   CHIX   14:15:09
200   3477.500   CHIX   14:15:09
130   3477.500   CHIX   14:15:09
115   3477.500   CHIX   14:15:09
540   3479.000   LSE    14:14:19
150   3479.500   LSE    14:14:13
180   3479.500   LSE    14:14:13
146   3479.500   LSE    14:14:13
614   3479.500   LSE    14:12:27
599   3479.500   BATE   14:12:27
580   3480.000   LSE    14:12:25
248   3476.500   CHIX   14:11:45
379   3476.500   CHIX   14:11:45
575   3477.000   LSE    14:11:18
80    3478.000   LSE    14:10:28
520   3478.000   LSE    14:10:28
205   3477.500   LSE    14:10:23
341   3476.000   CHIX   14:08:22
241   3476.000   CHIX   14:08:22
298   3478.500   LSE    14:07:29
211   3478.500   LSE    14:07:29
29    3482.500   LSE    14:06:26
583   3482.500   LSE    14:06:26
349   3484.000   LSE    14:06:25
431   3484.000   CHIX   14:06:25
85    3484.000   CHIX   14:06:25
62    3484.000   CHIX   14:06:25
260   3484.000   LSE    14:06:00
301   3485.500   LSE    14:04:26
551   3486.000   LSE    14:03:26
616   3486.500   LSE    14:03:25
283   3485.500   CHIX   14:02:10
139   3485.500   CHIX   14:02:10
260   3485.500   CHIX   14:02:01
170   3486.000   BATE   14:02:01
521   3486.000   BATE   14:02:01
662   3486.500   CHIX   14:02:01
522   3487.000   LSE    14:02:01
572   3487.500   LSE    14:01:51
101   3487.500   LSE    14:00:46
328   3487.500   LSE    14:00:46
259   3487.500   LSE    14:00:46
600   3483.000   LSE    13:58:50
23    3483.000   LSE    13:58:50
199   3482.000   LSE    13:57:41
200   3482.000   LSE    13:57:41
200   3481.500   LSE    13:57:41
598   3482.000   LSE    13:57:41
101   3482.500   LSE    13:56:33
47    3480.500   CHIX   13:55:14
550   3480.500   CHIX   13:55:14
250   3481.000   LSE    13:55:13
311   3481.000   LSE    13:55:13
54    3481.000   BATE   13:55:13
52    3481.500   LSE    13:54:53
180   3481.500   LSE    13:54:53
101   3481.500   LSE    13:54:53
440   3481.000   BATE   13:54:08
29    3481.000   BATE   13:54:00
29    3481.000   BATE   13:54:00
7     3481.000   BATE   13:53:54
129   3481.000   BATE   13:53:50
605   3484.000   LSE    13:53:03
125   3484.500   LSE    13:52:43
95    3484.500   LSE    13:52:43
39    3484.500   LSE    13:52:43
155   3484.500   LSE    13:52:38
341   3486.500   CHIX   13:51:50
316   3486.500   CHIX   13:51:50
131   3487.500   LSE    13:51:14
359   3489.000   LSE    13:51:14
232   3489.000   LSE    13:51:14
615   3491.000   LSE    13:49:50
65    3485.500   LSE    13:49:34
497   3486.000   LSE    13:47:52
64    3486.000   LSE    13:47:50
660   3487.000   CHIX   13:47:50
587   3487.500   LSE    13:47:25
25    3488.500   LSE    13:46:42
36    3488.500   LSE    13:46:42
342   3488.500   LSE    13:46:42
558   3488.000   LSE    13:46:06
150   3487.500   LSE    13:44:03
200   3487.500   LSE    13:44:03
435   3487.500   CHIX   13:44:03
179   3487.500   BATE   13:44:03
171   3487.500   CHIX   13:44:03
492   3487.500   BATE   13:44:03
131   3488.000   LSE    13:44:03
79    3488.000   LSE    13:44:03
16    3488.000   LSE    13:44:03
589   3487.500   LSE    13:42:46
8     3488.000   LSE    13:42:31
4     3488.000   LSE    13:42:31
150   3488.000   LSE    13:42:31
100   3488.500   LSE    13:41:55
5     3488.500   LSE    13:41:55
350   3488.500   LSE    13:41:55
557   3488.000   LSE    13:40:19
77    3488.000   CHIX   13:40:19
203   3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:19
13    3488.000   CHIX   13:40:18
13    3488.000   CHIX   13:40:18
13    3488.000   CHIX   13:40:18
13    3488.000   CHIX   13:40:18
13    3488.000   CHIX   13:40:18
13    3488.000   CHIX   13:40:18
13    3488.000   CHIX   13:40:18
13    3488.000   CHIX   13:40:18
13    3488.000   CHIX   13:40:17
13    3488.000   CHIX   13:40:17
13    3488.000   CHIX   13:40:17
3     3488.000   CHIX   13:40:17
202   3490.500   LSE    13:39:05
116   3490.500   LSE    13:39:05
200   3490.500   LSE    13:39:05
101   3490.500   LSE    13:39:05
519   3490.500   LSE    13:39:03
6     3490.500   LSE    13:39:03
557   3490.500   LSE    13:38:30
143   3490.500   CHIX   13:38:30
480   3490.500   CHIX   13:38:30
199   3491.500   LSE    13:35:26
272   3491.500   LSE    13:35:26
104   3491.500   LSE    13:35:26
47    3491.500   LSE    13:35:26
371   3491.500   BATE   13:35:26
203   3491.500   BATE   13:35:26
616   3491.500   CHIX   13:35:26
95    3491.500   BATE   13:35:26
66    3492.000   LSE    13:35:01
67    3492.000   LSE    13:35:01
150   3492.000   LSE    13:35:01
156   3492.000   LSE    13:35:01
272   3492.000   LSE    13:35:01
100   3492.000   LSE    13:35:00
48    3492.000   LSE    13:34:33
79    3492.000   LSE    13:34:33
30    3492.000   LSE    13:34:33
18    3492.000   LSE    13:34:23
79    3492.000   LSE    13:34:23
79    3492.000   LSE    13:34:09
80    3491.500   LSE    13:34:03
80    3491.500   LSE    13:34:03
80    3491.500   LSE    13:34:03
80    3491.500   LSE    13:34:03
80    3491.500   LSE    13:34:02
80    3491.500   LSE    13:34:02
85    3490.000   LSE    13:33:45
4     3490.000   LSE    13:33:45
160   3489.500   LSE    13:33:35
621   3491.000   LSE    13:32:23
614   3493.000   LSE    13:31:07
668   3493.000   CHIX   13:31:07
186   3493.500   BATE   13:31:00
531   3493.500   LSE    13:31:00
71    3493.500   BATE   13:31:00
418   3493.500   BATE   13:31:00
637   3493.500   CHIX   13:31:00
472   3494.500   LSE    13:30:50
101   3494.500   LSE    13:30:50
75    3494.500   LSE    13:30:50
5     3494.500   LSE    13:30:50
82    3494.000   LSE    13:29:35
200   3494.000   LSE    13:29:35
131   3494.000   LSE    13:29:35
122   3494.000   LSE    13:29:35
9     3494.000   LSE    13:29:35
513   3493.500   LSE    13:27:08
513   3494.000   LSE    13:25:46
122   3496.500   LSE    13:24:38
262   3496.500   LSE    13:24:38
324   3496.500   CHIX   13:22:55
157   3496.500   CHIX   13:22:55
222   3496.500   CHIX   13:22:55
591   3497.000   LSE    13:22:55
147   3497.000   LSE    13:22:17
428   3497.000   LSE    13:22:17
566   3494.500   LSE    13:20:33
99    3494.500   LSE    13:20:33
7     3494.500   LSE    13:20:33
207   3494.500   LSE    13:20:33
585   3495.500   CHIX   13:18:27
2     3495.500   CHIX   13:18:27
613   3497.000   LSE    13:17:38
149   3497.500   BATE   13:17:31
82    3497.500   BATE   13:17:31
191   3497.500   BATE   13:17:31
68    3497.500   BATE   13:17:31
89    3497.500   BATE   13:17:31
26    3497.500   BATE   13:17:19
303   3498.000   LSE    13:16:05
292   3498.000   LSE    13:16:05
564   3499.000   LSE    13:15:00
544   3500.000   LSE    13:14:59
604   3500.000   CHIX   13:14:59
315   3499.500   LSE    13:13:11
618   3499.000   LSE    13:11:45
528   3500.000   LSE    13:09:43
68    3499.500   LSE    13:09:13
257   3499.500   LSE    13:09:13
182   3499.500   LSE    13:09:13
631   3499.500   CHIX   13:07:53
574   3502.500   LSE    13:06:40
655   3502.500   CHIX   13:06:40
17    3502.500   BATE   13:06:40
244   3502.500   BATE   13:06:40
405   3502.500   BATE   13:06:40
8     3502.000   CHIX   13:05:50
160   3502.000   LSE    13:05:13
125   3502.000   LSE    13:05:13
70    3502.000   LSE    13:05:13
135   3502.000   LSE    13:05:13
190   3501.000   LSE    13:04:23
106   3501.000   LSE    13:04:23
35    3501.000   LSE    13:04:23
77    3501.000   LSE    13:04:23
40    3501.000   LSE    13:04:23
206   3501.000   LSE    13:04:23
57    3500.500   LSE    13:04:05
37    3500.500   LSE    13:04:05
93    3502.000   LSE    13:02:04
371   3502.000   LSE    13:02:04
64    3502.000   LSE    13:02:04
54    3502.000   LSE    13:00:56
517   3502.000   LSE    13:00:56
5     3503.500   LSE    12:59:49
200   3503.500   LSE    12:59:49
4     3503.500   LSE    12:59:49
6     3503.500   LSE    12:59:49
76    3503.500   LSE    12:59:43
52    3503.500   LSE    12:59:43
42    3502.500   LSE    12:59:31
84    3502.500   LSE    12:59:31
146   3502.500   LSE    12:59:31
576   3503.000   LSE    12:58:21
575   3503.000   CHIX   12:58:21
456   3504.000   LSE    12:57:10
15    3504.000   LSE    12:57:10
13    3504.000   LSE    12:57:10
35    3504.000   LSE    12:57:10
502   3505.000   LSE    12:55:28
236   3505.000   CHIX   12:55:28
85    3505.500   LSE    12:55:23
68    3505.500   LSE    12:55:23
23    3505.500   LSE    12:55:23
41    3505.500   LSE    12:55:23
52    3505.000   CHIX   12:54:38
133   3505.000   CHIX   12:54:29
61    3505.000   CHIX   12:54:29
21    3505.000   CHIX   12:54:29
75    3505.000   CHIX   12:54:29
179   3506.000   LSE    12:53:11
328   3506.000   LSE    12:53:11
8     3506.000   LSE    12:53:11
52    3507.000   LSE    12:52:43
75    3507.000   LSE    12:52:43
86    3507.000   LSE    12:52:43
8     3507.000   LSE    12:52:42
246   3507.000   LSE    12:52:42
627   3507.500   BATE   12:51:59
7     3507.500   BATE   12:51:58
26    3507.500   BATE   12:51:58
208   3508.000   LSE    12:51:58
150   3508.000   LSE    12:51:58
111   3508.000   LSE    12:51:43
111   3508.000   LSE    12:51:43
47    3508.000   LSE    12:51:43
165   3509.000   LSE    12:50:21
109   3509.000   LSE    12:49:04
102   3509.000   LSE    12:49:04
200   3509.000   LSE    12:49:04
200   3509.000   LSE    12:49:04
658   3509.000   CHIX   12:48:38
290   3510.500   LSE    12:48:19
606   3510.500   LSE    12:48:18
63    3511.000   LSE    12:47:13
97    3511.000   LSE    12:47:13
254   3511.500   LSE    12:46:53
18    3511.500   LSE    12:46:52
36    3511.500   LSE    12:46:52
36    3511.500   LSE    12:46:52
114   3511.500   LSE    12:46:52
70    3511.500   LSE    12:46:52
20    3510.500   LSE    12:46:20
167   3511.500   LSE    12:44:37
65    3511.500   LSE    12:44:37
160   3511.500   LSE    12:44:37
180   3511.500   LSE    12:44:37
518   3512.000   CHIX   12:44:37
107   3512.000   CHIX   12:44:37
656   3512.000   LSE    12:44:37
36    3512.000   LSE    12:44:07
11    3512.000   LSE    12:44:07
4     3512.000   LSE    12:44:07
419   3511.500   BATE   12:41:49
707   3512.000   CHIX   12:41:44
479   3512.500   LSE    12:41:37
89    3512.500   LSE    12:41:37
185   3512.000   LSE    12:40:53
23    3512.000   LSE    12:40:53
56    3511.500   BATE   12:40:53
160   3511.500   BATE   12:40:53
8     3512.500   LSE    12:40:08
28    3512.500   LSE    12:40:08
39    3512.500   LSE    12:40:08
237   3512.500   LSE    12:40:08
72    3512.500   LSE    12:40:08
236   3512.500   LSE    12:40:08
585   3512.500   LSE    12:37:25
560   3512.500   LSE    12:37:25
68    3510.500   LSE    12:35:07
66    3510.500   LSE    12:35:07
257   3510.500   LSE    12:35:07
138   3510.500   LSE    12:35:07
310   3511.500   LSE    12:34:42
141   3511.500   CHIX   12:34:42
512   3511.500   CHIX   12:34:42
259   3511.500   LSE    12:33:45
475   3512.000   LSE    12:32:48
45    3512.000   LSE    12:32:48
160   3509.000   LSE    12:30:40
186   3509.000   LSE    12:30:40
447   3509.000   CHIX   12:30:17
123   3509.000   CHIX   12:30:17
570   3509.500   LSE    12:29:42
571   3508.500   BATE   12:27:38
10    3508.500   BATE   12:27:38
26    3508.500   BATE   12:27:38
60    3508.500   BATE   12:27:38
18    3508.500   BATE   12:27:38
543   3509.000   LSE    12:27:38
50    3509.500   LSE    12:27:15
200   3508.500   LSE    12:26:51
200   3508.500   LSE    12:26:51
26    3508.500   LSE    12:26:51
574   3508.500   LSE    12:26:51
703   3508.500   CHIX   12:24:15
552   3509.000   LSE    12:24:15
412   3509.000   CHIX   12:21:06
164   3509.000   CHIX   12:21:06
104   3508.000   LSE    12:20:01
162   3508.000   LSE    12:20:01
243   3508.000   LSE    12:20:01
583   3507.500   LSE    12:20:01
200   3507.000   LSE    12:19:35
200   3507.000   LSE    12:19:35
617   3503.000   LSE    12:18:05
552   3503.500   LSE    12:16:19
390   3503.500   BATE   12:16:19
239   3503.500   BATE   12:16:19
306   3503.500   CHIX   12:16:19
295   3503.500   CHIX   12:16:19
272   3500.000   LSE    12:14:52
67    3498.500   LSE    12:14:17
465   3498.500   LSE    12:14:17
517   3499.500   LSE    12:13:24
91    3501.000   LSE    12:12:55
426   3501.000   LSE    12:12:55
1     3499.000   LSE    12:10:43
128   3499.000   LSE    12:10:43
133   3499.000   LSE    12:10:43
143   3499.000   LSE    12:10:43
545   3499.500   LSE    12:08:11
514   3499.500   CHIX   12:08:11
186   3499.500   CHIX   12:08:11
162   3500.500   LSE    12:07:44
366   3500.500   LSE    12:07:44
685   3501.000   CHIX   12:06:04
225   3501.500   LSE    12:06:02
225   3501.500   LSE    12:06:01
225   3501.500   LSE    12:06:01
225   3501.500   LSE    12:06:00
534   3501.000   LSE    12:05:17
88    3500.000   BATE   12:03:32
599   3500.000   BATE   12:03:32
615   3500.500   LSE    12:02:57
531   3503.000   LSE    12:02:10
622   3503.000   LSE    12:01:12
266   3503.500   CHIX   12:01:12
374   3503.500   CHIX   12:01:12
375   3504.000   LSE    12:00:48
242   3504.000   LSE    12:00:48
194   3500.500   LSE    11:59:50
67    3500.500   LSE    11:59:50
171   3501.500   LSE    11:59:38
122   3501.500   LSE    11:59:38
602   3498.500   LSE    11:57:35
346   3500.500   LSE    11:56:15
264   3500.500   LSE    11:56:15
710   3501.000   CHIX   11:56:14
608   3502.000   LSE    11:55:02
171   3502.500   LSE    11:54:47
547   3503.000   LSE    11:54:45
582   3503.000   CHIX   11:54:45
694   3503.000   BATE   11:54:45
58    3503.000   LSE    11:53:19
382   3503.000   LSE    11:53:19
116   3503.000   LSE    11:53:19
523   3502.500   LSE    11:50:35
27    3501.500   LSE    11:49:42
150   3501.500   LSE    11:49:42
171   3503.000   LSE    11:48:03
200   3503.000   LSE    11:48:03
501   3503.000   CHIX   11:48:03
145   3503.000   CHIX   11:48:03
456   3503.500   LSE    11:47:49
72    3503.500   LSE    11:47:49
137   3504.000   LSE    11:46:43
179   3504.000   LSE    11:46:43
200   3504.000   LSE    11:46:43
50    3503.000   LSE    11:44:37
318   3503.000   LSE    11:44:37
150   3503.000   LSE    11:44:37
590   3504.000   CHIX   11:44:33
507   3505.000   LSE    11:44:33
218   3499.500   LSE    11:44:05
521   3497.500   LSE    11:42:07
567   3497.000   LSE    11:40:22
564   3497.500   BATE   11:40:22
54    3497.500   BATE   11:40:20
57    3497.500   BATE   11:40:20
611   3496.500   LSE    11:39:02
544   3490.500   LSE    11:36:44
337   3492.000   CHIX   11:35:57
217   3492.000   CHIX   11:35:57
115   3492.000   CHIX   11:35:57
361   3492.000   LSE    11:35:13
188   3492.000   LSE    11:35:05
464   3492.500   LSE    11:34:28
246   3491.500   LSE    11:34:28
45    3491.500   LSE    11:34:28
97    3492.000   LSE    11:33:00
97    3492.000   LSE    11:33:00
478   3492.000   LSE    11:32:46
75    3492.000   LSE    11:32:45
623   3491.500   CHIX   11:32:26
90    3489.000   LSE    11:31:23
241   3488.000   LSE    11:29:31
292   3488.000   LSE    11:29:31
170   3489.500   LSE    11:29:05
609   3491.000   LSE    11:28:37
538   3491.500   BATE   11:27:55
370   3491.500   CHIX   11:27:55
242   3491.500   CHIX   11:27:55
172   3491.500   BATE   11:27:55
612   3492.000   LSE    11:26:53
522   3492.500   LSE    11:26:00
54    3489.000   BATE   11:24:43
75    3489.000   BATE   11:24:43
560   3488.000   LSE    11:23:40
140   3489.500   LSE    11:22:55
301   3489.500   LSE    11:22:55
635   3490.000   CHIX   11:21:57
301   3490.000   LSE    11:21:23
142   3490.500   LSE    11:21:07
171   3490.500   LSE    11:21:07
301   3490.500   LSE    11:21:07
200   3489.500   LSE    11:20:27
524   3489.500   LSE    11:19:46
462   3490.500   CHIX   11:17:51
143   3490.500   CHIX   11:17:50
51    3490.500   CHIX   11:17:50
609   3491.500   LSE    11:17:49
522   3490.500   LSE    11:17:20
589   3489.000   LSE    11:15:09
530   3491.000   LSE    11:13:59
198   3491.000   CHIX   11:13:59
507   3491.000   CHIX   11:13:59
543   3491.500   LSE    11:13:44
274   3489.500   LSE    11:13:03
508   3487.000   LSE    11:12:00
107   3488.500   BATE   11:10:06
50    3488.500   BATE   11:10:06
51    3488.500   BATE   11:10:06
54    3488.500   BATE   11:10:06
585   3488.000   BATE   11:10:06
16    3488.000   BATE   11:10:06
9     3488.000   BATE   11:10:06
36    3488.000   BATE   11:10:06
536   3488.500   LSE    11:10:06
548   3490.000   LSE    11:09:28
190   3490.500   LSE    11:08:39
605   3491.000   LSE    11:08:11
697   3490.000   CHIX   11:08:11
10    3491.000   LSE    11:08:00
10    3491.000   LSE    11:08:00
10    3491.000   LSE    11:08:00
10    3491.000   LSE    11:08:00
10    3491.000   LSE    11:08:00
10    3491.000   LSE    11:08:00
10    3491.000   LSE    11:08:00
10    3491.000   LSE    11:08:00
42    3491.000   LSE    11:08:00
27    3490.500   LSE    11:07:53
141   3490.500   LSE    11:07:53
28    3488.000   LSE    11:06:56
95    3487.000   LSE    11:06:10
268   3487.000   LSE    11:06:10
348   3482.500   LSE    11:04:14
162   3482.500   LSE    11:03:59
244   3484.000   LSE    11:03:15
697   3484.000   CHIX   11:03:06
565   3485.000   LSE    11:02:25
197   3488.000   BATE   11:01:21
106   3488.000   BATE   11:01:21
89    3488.000   BATE   11:01:21
79    3488.000   BATE   11:01:21
176   3488.000   BATE   11:01:21
237   3489.000   LSE    11:01:14
295   3489.000   LSE    11:01:14
561   3488.500   LSE    11:01:09
152   3485.500   LSE    10:59:15
390   3485.500   LSE    10:58:38
686   3486.500   CHIX   10:58:03
172   3491.000   LSE    10:57:04
440   3491.000   LSE    10:57:04
575   3492.000   LSE    10:56:05
555   3492.500   LSE    10:54:30
643   3488.000   CHIX   10:53:34
141   3489.000   LSE    10:53:26
171   3489.000   LSE    10:53:26
200   3489.000   LSE    10:53:26
609   3489.500   LSE    10:52:05
555   3489.500   LSE    10:50:37
124   3490.000   LSE    10:49:33
84    3490.000   LSE    10:49:33
36    3490.000   LSE    10:49:33
84    3490.000   LSE    10:49:21
36    3490.000   LSE    10:49:21
166   3490.000   LSE    10:49:21
84    3490.000   LSE    10:49:21
29    3489.000   LSE    10:49:05
4     3489.500   CHIX   10:47:46
675   3489.500   CHIX   10:47:45
125   3491.500   LSE    10:47:19
378   3491.500   LSE    10:47:19
590   3492.000   LSE    10:45:19
697   3492.000   BATE   10:45:19
526   3492.500   LSE    10:44:08
620   3494.000   CHIX   10:43:24
70    3494.500   LSE    10:43:24
274   3494.500   LSE    10:43:24
591   3495.000   LSE    10:42:46
702   3495.500   CHIX   10:40:40
1     3495.500   CHIX   10:40:40
142   3495.500   LSE    10:39:21
122   3495.500   LSE    10:39:21
171   3495.500   LSE    10:39:21
116   3495.500   LSE    10:39:21
234   3495.500   LSE    10:39:21
42    3495.500   LSE    10:39:21
596   3495.000   LSE    10:39:21
527   3496.000   LSE    10:37:07
648   3496.000   BATE   10:37:07
614   3496.000   CHIX   10:37:07
399   3496.500   LSE    10:36:58
134   3496.500   LSE    10:36:58
616   3496.500   LSE    10:35:58
268   3496.000   LSE    10:35:48
512   3494.500   LSE    10:32:41
595   3494.500   LSE    10:32:41
550   3495.000   LSE    10:32:01
678   3491.500   CHIX   10:29:59
577   3492.000   LSE    10:29:43
554   3492.000   LSE    10:29:43
619   3491.500   LSE    10:26:27
552   3495.000   LSE    10:26:16
275   3495.000   CHIX   10:26:16
418   3495.000   CHIX   10:26:16
635   3495.000   BATE   10:26:16
40    3495.500   LSE    10:24:53
50    3495.500   LSE    10:24:52
607   3495.500   LSE    10:24:52
159   3493.500   LSE    10:23:19
464   3493.500   LSE    10:22:15
340   3495.000   LSE    10:21:23
181   3498.000   LSE    10:19:56
441   3498.000   LSE    10:19:56
96    3498.000   CHIX   10:19:13
559   3498.000   CHIX   10:19:13
584   3498.000   LSE    10:19:11
445   3498.500   LSE    10:19:02
119   3498.500   LSE    10:19:02
556   3498.000   LSE    10:17:51
618   3498.000   CHIX   10:17:51
509   3495.000   LSE    10:15:52
628   3496.000   BATE   10:14:27
109   3496.500   LSE    10:14:16
422   3496.500   LSE    10:14:10
103   3497.000   LSE    10:12:57
335   3497.000   LSE    10:12:57
180   3497.000   LSE    10:12:48
654   3497.500   CHIX   10:12:41
514   3498.000   LSE    10:11:54
125   3498.000   LSE    10:11:48
398   3498.000   LSE    10:11:48
200   3495.500   LSE    10:10:07
243   3496.000   LSE    10:09:18
625   3497.000   LSE    10:09:07
678   3497.000   CHIX   10:09:07
295   3497.500   LSE    10:08:50
348   3497.500   LSE    10:08:50
63    3497.500   LSE    10:08:49
71    3497.500   LSE    10:08:49
366   3495.500   LSE    10:05:29
204   3495.500   LSE    10:05:29
30    3496.500   LSE    10:04:49
182   3496.500   LSE    10:04:48
301   3496.500   LSE    10:04:19
261   3497.000   CHIX   10:04:17
496   3497.000   BATE   10:04:17
60    3497.000   LSE    10:04:17
332   3497.000   CHIX   10:04:17
131   3497.000   BATE   10:04:17
88    3497.000   LSE    10:04:14
288   3497.000   LSE    10:04:13
25    3497.000   LSE    10:04:13
61    3497.000   LSE    10:04:10
390   3497.500   LSE    10:02:33
248   3497.500   LSE    10:02:32
181   3497.500   LSE    10:02:31
129   3497.000   LSE    10:02:26
270   3497.000   LSE    10:00:55
270   3497.000   LSE    10:00:55
287   3497.000   CHIX   09:59:55
406   3497.000   CHIX   09:59:55
264   3497.000   LSE    09:59:38
229   3497.000   LSE    09:59:38
91    3497.000   LSE    09:59:38
604   3496.500   LSE    09:58:39
166   3495.000   LSE    09:57:12
281   3495.000   LSE    09:57:12
140   3495.000   LSE    09:57:12
304   3494.500   LSE    09:55:55
190   3494.500   LSE    09:55:55
305   3497.000   LSE    09:55:25
77    3497.000   LSE    09:55:25
137   3497.000   LSE    09:55:25
142   3497.000   LSE    09:55:25
441   3497.000   CHIX   09:55:25
108   3497.000   CHIX   09:55:25
188   3497.000   BATE   09:55:25
79    3497.000   BATE   09:55:25
58    3497.000   CHIX   09:55:25
342   3497.000   BATE   09:55:25
140   3495.000   LSE    09:53:59
214   3495.000   LSE    09:53:59
582   3495.500   LSE    09:52:53
140   3496.500   LSE    09:52:26
142   3496.000   LSE    09:50:59
137   3496.000   LSE    09:50:59
160   3496.000   LSE    09:50:59
601   3495.500   CHIX   09:50:38
100   3495.000   LSE    09:50:17
231   3495.000   LSE    09:50:17
176   3494.500   LSE    09:49:52
19    3494.000   LSE    09:48:39
545   3494.000   LSE    09:48:39
625   3496.500   LSE    09:47:29
655   3496.500   CHIX   09:47:29
583   3496.500   LSE    09:45:56
574   3496.000   BATE   09:45:24
377   3496.000   LSE    09:45:24
167   3496.000   LSE    09:45:24
175   3496.500   LSE    09:44:48
518   3496.000   LSE    09:43:11
32    3496.000   LSE    09:43:11
137   3496.000   LSE    09:42:34
61    3496.000   LSE    09:42:34
142   3496.000   LSE    09:42:34
125   3496.000   LSE    09:42:34
86    3496.000   LSE    09:42:34
533   3491.500   CHIX   09:41:27
118   3491.500   CHIX   09:41:27
31    3491.500   CHIX   09:41:27
182   3492.500   LSE    09:40:06
62    3492.500   LSE    09:40:06
116   3492.500   LSE    09:40:06
3     3492.500   LSE    09:40:06
190   3492.500   LSE    09:40:06
565   3495.000   LSE    09:39:41
17    3495.000   LSE    09:39:24
114   3498.000   LSE    09:37:40
217   3498.000   LSE    09:37:40
190   3498.000   LSE    09:37:40
625   3498.500   LSE    09:37:20
650   3498.500   CHIX   09:37:20
550   3499.500   LSE    09:37:09
581   3494.500   LSE    09:33:58
659   3494.500   BATE   09:33:58
586   3494.500   CHIX   09:33:58
610   3495.000   LSE    09:33:52
116   3494.500   LSE    09:31:33
243   3494.500   LSE    09:31:33
260   3494.500   LSE    09:31:33
581   3496.500   LSE    09:31:12
446   3494.500   CHIX   09:30:08
130   3494.500   CHIX   09:30:08
553   3495.500   LSE    09:29:47
142   3496.000   LSE    09:29:40
200   3496.000   LSE    09:29:40
137   3496.000   LSE    09:29:40
308   3495.000   LSE    09:27:45
199   3495.000   LSE    09:27:43
365   3497.000   LSE    09:26:57
159   3497.000   LSE    09:26:57
248   3499.500   LSE    09:25:59
619   3500.000   BATE   09:25:44
689   3500.000   CHIX   09:25:44
558   3500.500   LSE    09:25:39
441   3501.000   LSE    09:25:31
23    3501.000   LSE    09:25:24
506   3499.500   LSE    09:23:24
115   3500.500   LSE    09:22:45
649   3501.500   CHIX   09:22:39
314   3501.500   LSE    09:22:02
142   3501.500   LSE    09:21:57
14    3501.500   LSE    09:21:57
11    3501.500   LSE    09:21:57
15    3501.500   LSE    09:21:57
576   3499.500   LSE    09:21:00
407   3501.500   LSE    09:20:12
118   3501.500   LSE    09:20:12
594   3501.500   LSE    09:19:30
578   3500.500   LSE    09:18:45
526   3500.500   CHIX   09:18:45
46    3500.500   CHIX   09:18:45
2     3501.000   LSE    09:18:03
4     3501.000   LSE    09:18:03
89    3501.000   BATE   09:17:02
200   3501.000   BATE   09:17:00
78    3501.000   BATE   09:17:00
203   3501.000   BATE   09:17:00
22    3500.000   LSE    09:16:37
31    3500.000   LSE    09:16:35
288   3500.000   LSE    09:16:35
146   3500.000   LSE    09:16:34
42    3500.000   LSE    09:16:33
223   3500.500   LSE    09:16:01
336   3500.500   LSE    09:16:01
524   3503.000   LSE    09:14:25
300   3505.000   CHIX   09:14:03
178   3505.000   CHIX   09:14:03
213   3505.000   CHIX   09:14:03
544   3505.500   LSE    09:13:54
138   3506.000   LSE    09:13:52
40    3506.000   LSE    09:13:50
523   3500.000   LSE    09:12:37
200   3501.000   LSE    09:12:15
137   3501.000   LSE    09:12:15
142   3501.000   LSE    09:12:15
622   3499.500   LSE    09:11:09
640   3499.500   CHIX   09:11:09
26    3500.000   LSE    09:10:39
288   3500.000   LSE    09:10:39
7     3500.000   LSE    09:10:38
188   3500.000   LSE    09:10:38
18    3500.000   LSE    09:10:36
1     3496.500   LSE    09:09:39
9     3496.500   LSE    09:09:39
6     3496.500   LSE    09:09:39
79    3496.500   LSE    09:09:39
10    3496.500   LSE    09:09:39
512   3497.500   LSE    09:08:36
62    3497.500   LSE    09:08:36
611   3497.500   BATE   09:08:36
579   3497.500   CHIX   09:08:36
263   3496.500   LSE    09:07:44
200   3496.500   LSE    09:07:44
109   3496.500   LSE    09:07:44
510   3496.500   LSE    09:07:44
200   3496.000   LSE    09:06:06
292   3496.000   LSE    09:06:06
888   3496.000   LSE    09:06:06
1     3495.500   LSE    09:04:59
28    3495.500   LSE    09:04:59
54    3495.500   LSE    09:04:59
126   3495.000   CHIX   09:04:21
544   3495.000   CHIX   09:04:21
100   3495.500   LSE    09:04:20
280   3495.500   LSE    09:04:20
175   3496.500   LSE    09:03:24
342   3496.500   LSE    09:03:24
49    3497.000   LSE    09:03:09
49    3497.000   LSE    09:03:09
411   3499.000   LSE    09:02:17
130   3499.000   BATE   09:02:17
175   3499.000   LSE    09:02:17
7     3499.000   CHIX   09:02:17
441   3499.000   BATE   09:02:10
10    3499.000   BATE   09:02:06
16    3499.000   BATE   09:02:06
26    3499.000   BATE   09:02:06
306   3499.000   CHIX   09:02:06
228   3499.000   CHIX   09:02:06
44    3499.000   CHIX   09:02:06
310   3499.500   LSE    09:01:52
192   3499.500   LSE    09:01:43
288   3499.000   LSE    09:01:06
220   3499.000   LSE    09:01:06
97    3499.000   LSE    09:01:06
200   3499.500   LSE    09:01:05
25    3499.500   LSE    09:01:05
30    3499.500   LSE    09:01:05
44    3499.500   LSE    09:01:05
207   3499.500   CHIX   08:59:50
401   3499.500   CHIX   08:59:50
225   3500.000   LSE    08:59:46
326   3500.000   LSE    08:59:46
135   3500.000   LSE    08:59:27
472   3500.000   LSE    08:59:27
520   3499.000   LSE    08:57:30
251   3502.000   LSE    08:56:53
259   3502.000   LSE    08:56:53
23    3503.000   LSE    08:55:43
33    3503.000   LSE    08:55:43
200   3503.000   LSE    08:55:43
152   3503.000   LSE    08:55:43
554   3504.000   CHIX   08:54:58
558   3504.000   LSE    08:54:58
97    3504.000   CHIX   08:54:58
378   3504.500   BATE   08:54:49
119   3504.500   LSE    08:54:49
249   3504.500   LSE    08:54:49
210   3504.500   LSE    08:54:49
150   3504.500   BATE   08:54:49
6     3504.500   BATE   08:54:49
100   3504.500   BATE   08:54:49
251   3502.500   LSE    08:53:51
241   3503.000   LSE    08:53:51
116   3503.000   LSE    08:53:51
200   3503.000   LSE    08:53:51
99    3503.000   LSE    08:53:51
418   3502.500   CHIX   08:53:51
275   3502.500   CHIX   08:53:51
95    3502.500   LSE    08:53:42
7     3502.500   LSE    08:53:34
24    3502.500   LSE    08:53:34
6     3502.500   LSE    08:53:34
246   3498.500   LSE    08:52:35
600   3498.000   LSE    08:51:19
113   3496.500   LSE    08:50:20
200   3496.500   LSE    08:50:20
22    3496.000   LSE    08:50:20
44    3496.000   LSE    08:50:20
413   3497.000   LSE    08:49:16
96    3497.000   LSE    08:49:15
276   3497.000   LSE    08:48:35
305   3497.000   LSE    08:48:35
47    3497.000   CHIX   08:48:05
590   3497.000   CHIX   08:48:05
3     3498.000   LSE    08:48:04
200   3498.000   LSE    08:48:04
109   3498.000   LSE    08:48:04
113   3498.000   LSE    08:48:04
4     3498.000   LSE    08:48:04
205   3499.500   BATE   08:47:07
166   3500.000   LSE    08:47:03
109   3500.000   LSE    08:47:03
94    3500.000   LSE    08:47:03
200   3500.000   LSE    08:47:03
204   3499.500   BATE   08:47:03
12    3499.500   BATE   08:47:03
8     3499.500   BATE   08:47:03
24    3499.500   BATE   08:47:03
21    3499.500   BATE   08:47:03
9     3499.500   BATE   08:47:03
22    3499.500   BATE   08:47:03
158   3499.500   BATE   08:47:03
426   3501.000   CHIX   08:46:16
232   3501.000   CHIX   08:46:16
98    3501.500   LSE    08:46:15
410   3501.500   LSE    08:46:15
8     3498.500   CHIX   08:45:37
61    3499.000   LSE    08:45:37
116   3499.000   LSE    08:45:37
200   3499.000   LSE    08:45:37
113   3499.000   LSE    08:45:37
109   3499.000   LSE    08:45:37
135   3499.500   LSE    08:45:37
415   3499.500   LSE    08:45:37
542   3497.500   LSE    08:44:01
1     3498.500   LSE    08:43:53
557   3502.500   LSE    08:42:21
523   3499.000   LSE    08:41:31
564   3499.000   LSE    08:41:31
699   3499.000   CHIX   08:41:31
570   3498.500   LSE    08:39:43
486   3500.000   LSE    08:38:48
54    3500.000   LSE    08:38:48
60    3500.000   LSE    08:38:48
31    3500.500   CHIX   08:38:45
577   3500.500   CHIX   08:38:45
95    3500.500   CHIX   08:38:45
560   3501.500   LSE    08:38:43
20    3501.500   LSE    08:38:37
432   3497.000   BATE   08:37:28
426   3497.500   LSE    08:37:28
221   3497.000   BATE   08:37:28
95    3497.500   LSE    08:37:23
597   3499.000   CHIX   08:37:16
595   3500.000   LSE    08:36:53
704   3498.500   CHIX   08:36:10
8     3497.500   LSE    08:34:59
116   3497.500   LSE    08:34:59
170   3497.500   LSE    08:34:59
113   3497.500   LSE    08:34:59
200   3497.500   LSE    08:34:59
565   3497.000   LSE    08:34:59
512   3496.000   LSE    08:34:47
109   3493.000   LSE    08:33:34
116   3493.000   LSE    08:33:34
128   3493.000   LSE    08:33:34
162   3493.000   LSE    08:33:34
608   3493.000   LSE    08:33:34
504   3486.000   LSE    08:32:38
556   3482.000   LSE    08:31:47
540   3476.500   LSE    08:29:57
471   3481.000   LSE    08:29:40
63    3481.000   LSE    08:29:40
158   3481.000   BATE   08:29:40
348   3481.000   BATE   08:29:40
170   3481.000   BATE   08:29:40
12    3481.000   BATE   08:29:40
13    3481.000   BATE   08:29:40
656   3484.500   CHIX   08:29:06
29    3485.500   LSE    08:28:59
503   3485.500   LSE    08:28:59
560   3484.000   LSE    08:28:01
37    3483.500   LSE    08:27:25
514   3483.500   LSE    08:27:25
568   3492.000   LSE    08:26:17
315   3492.500   CHIX   08:26:17
200   3492.500   CHIX   08:26:17
96    3492.500   CHIX   08:26:17
278   3494.500   LSE    08:25:48
331   3494.500   LSE    08:25:48
602   3496.500   LSE    08:24:58
621   3498.500   LSE    08:23:46
597   3499.000   CHIX   08:23:41
22    3499.500   BATE   08:23:40
57    3499.500   BATE   08:23:40
600   3499.500   BATE   08:23:40
583   3498.500   LSE    08:23:17
223   3498.500   LSE    08:22:55
389   3498.500   LSE    08:22:55
582   3497.000   LSE    08:22:09
707   3498.500   CHIX   08:21:03
537   3500.000   LSE    08:20:32
73    3500.000   LSE    08:20:32
530   3501.000   LSE    08:20:00
568   3501.000   LSE    08:19:41
190   3499.000   LSE    08:18:57
675   3499.000   CHIX   08:18:57
548   3499.500   LSE    08:18:47
574   3496.500   LSE    08:18:05
295   3497.500   LSE    08:18:05
400   3497.500   LSE    08:18:05
582   3497.000   BATE   08:18:05
63    3497.000   BATE   08:18:05
114   3497.000   CHIX   08:18:05
490   3497.000   CHIX   08:18:05
913   3494.000   LSE    08:17:23
592   3482.500   LSE    08:16:08
557   3483.000   LSE    08:14:43
523   3484.000   LSE    08:14:40
644   3484.500   CHIX   08:14:40
586   3479.500   LSE    08:13:30
29    3480.000   LSE    08:13:30
475   3480.000   LSE    08:13:30
585   3477.500   CHIX   08:12:51
76    3477.500   BATE   08:12:38
548   3477.500   BATE   08:12:38
558   3477.500   LSE    08:12:38
579   3477.500   LSE    08:12:38
556   3473.500   LSE    08:11:37
531   3474.500   LSE    08:11:35
613   3473.000   LSE    08:10:29
699   3478.500   CHIX   08:10:09
566   3480.000   LSE    08:10:09
622   3481.500   LSE    08:09:14
268   3483.500   BATE   08:08:53
149   3483.500   BATE   08:08:53
265   3483.500   BATE   08:08:53
619   3484.000   LSE    08:08:53
395   3484.500   CHIX   08:08:50
205   3484.500   CHIX   08:08:50
546   3480.000   LSE    08:08:02
595   3480.500   LSE    08:07:39
608   3480.000   LSE    08:07:39
99    3474.000   LSE    08:07:12
630   3475.500   CHIX   08:07:00
194   3480.500   LSE    08:06:25
345   3480.500   LSE    08:06:25
449   3480.000   LSE    08:05:55
72    3480.000   LSE    08:05:52
536   3481.000   LSE    08:05:45
 667                 3482.000            CHIX        08:05:14
 597                 3486.000            LSE         08:04:47
 681                 3485.500            CHIX        08:04:47
 509                 3488.000            LSE         08:04:40
 280                 3487.500            LSE         08:04:23
 551                 3488.500            LSE         08:04:21
 704                 3489.500            BATE        08:04:21
 93                  3488.000            LSE         08:04:01
 447                 3490.000            LSE         08:04:01
 107                 3490.000            LSE         08:03:59
 398                 3488.500            LSE         08:03:10
 172                 3488.500            LSE         08:03:08
 54                  3488.000            LSE         08:02:59
 567                 3488.000            LSE         08:02:59
 453                 3495.500            LSE         08:02:44
 161                 3495.500            LSE         08:02:44
 700                 3497.000            CHIX        08:02:28
 541                 3498.000            LSE         08:02:05
 544                 3497.000            LSE         08:01:38
 622                 3499.500            LSE         08:01:12
 663                 3505.000            BATE        08:01:12
 520                 3506.000            CHIX        08:01:12
 102                 3506.000            CHIX        08:01:12
 666                 3512.000            CHIX        08:01:03
 549                 3512.500            LSE         08:01:02
 27                  3512.500            LSE         08:01:02
 550                 3514.000            LSE         08:01:01
 8                   3509.500            LSE         08:00:21
 32                  3509.500            LSE         08:00:21
 481                 3509.500            LSE         08:00:21
 550                 3511.500            LSE         08:00:19
 542                 3508.500            LSE         08:00:13
 40                  3503.500            LSE         08:00:03

Sponsor: Merrill Lynch South Africa (Pty) Ltd t/a BofA Securities

Date: 23-06-2022 08:00:00
Produced by the JSE SENS Department. The SENS service is an information dissemination service administered by the JSE Limited ('JSE'). 
The JSE does not, whether expressly, tacitly or implicitly, represent, warrant or in any way guarantee the truth, accuracy or completeness of
 the information published on SENS. The JSE, their officers, employees and agents accept no liability for (or in respect of) any direct, 
indirect, incidental or consequential loss or damage of any kind or nature, howsoever arising, from the use of SENS or the use of, or reliance on,
 information disseminated through SENS.