Last checked at 6 Sep 2022 07:00
British American Tobacco p.l.c.
6 September 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 5 September 2022 |
Number of ordinary shares of 25 pence each purchased: | 190,000 |
Highest price paid per share (pence): | 3476.50p |
Lowest price paid per share (pence): | 3424.00p |
Volume weighted average price paid per share (pence): | 3454.6594p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,724,782 of its shares in Treasury. The Company has 2,249,096,468 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 5 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 05/09/2022 | 130,000 | 3,454.6292 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 05/09/2022 | 40,000 | 3,454.6357 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 05/09/2022 | 20,000 | 3,454.9035 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
199 | 3,471.50 | LSE | 16:24:40 |
316 | 3,470.00 | LSE | 16:23:28 |
364 | 3,469.00 | LSE | 16:22:55 |
63 | 3,468.50 | BATE | 16:22:43 |
94 | 3,468.50 | BATE | 16:22:43 |
34 | 3,468.50 | BATE | 16:22:41 |
384 | 3,468.00 | CHIX | 16:22:34 |
327 | 3,469.00 | LSE | 16:22:26 |
336 | 3,470.50 | LSE | 16:22:22 |
98 | 3,471.00 | LSE | 16:21:56 |
95 | 3,471.00 | LSE | 16:21:56 |
27 | 3,471.00 | LSE | 16:21:56 |
170 | 3,471.00 | LSE | 16:21:56 |
96 | 3,471.00 | LSE | 16:21:56 |
153 | 3,471.00 | LSE | 16:21:56 |
135 | 3,471.00 | LSE | 16:21:56 |
76 | 3,471.00 | LSE | 16:21:56 |
430 | 3,471.00 | BATE | 16:21:56 |
12 | 3,471.00 | LSE | 16:21:25 |
389 | 3,471.00 | LSE | 16:20:48 |
474 | 3,471.00 | CHIX | 16:20:48 |
172 | 3,469.50 | CHIX | 16:20:20 |
323 | 3,469.50 | LSE | 16:20:20 |
317 | 3,468.50 | LSE | 16:19:43 |
316 | 3,467.50 | LSE | 16:17:44 |
46 | 3,470.00 | LSE | 16:17:13 |
140 | 3,470.00 | LSE | 16:17:13 |
140 | 3,470.00 | LSE | 16:17:13 |
358 | 3,470.00 | LSE | 16:17:13 |
469 | 3,470.50 | CHIX | 16:16:40 |
39 | 3,468.50 | LSE | 16:15:47 |
289 | 3,468.50 | LSE | 16:15:47 |
361 | 3,470.00 | LSE | 16:14:54 |
396 | 3,471.00 | LSE | 16:14:48 |
350 | 3,473.00 | LSE | 16:13:08 |
194 | 3,473.00 | BATE | 16:13:08 |
431 | 3,473.00 | CHIX | 16:13:08 |
258 | 3,473.00 | BATE | 16:13:08 |
100 | 3,473.50 | LSE | 16:12:50 |
113 | 3,473.50 | LSE | 16:12:50 |
348 | 3,473.50 | LSE | 16:12:50 |
364 | 3,473.00 | LSE | 16:11:22 |
347 | 3,473.50 | LSE | 16:11:10 |
89 | 3,472.50 | LSE | 16:09:17 |
244 | 3,472.50 | LSE | 16:09:17 |
227 | 3,473.00 | CHIX | 16:09:16 |
186 | 3,473.00 | CHIX | 16:09:16 |
76 | 3,473.00 | LSE | 16:09:12 |
62 | 3,473.00 | LSE | 16:09:12 |
281 | 3,473.00 | LSE | 16:09:12 |
359 | 3,473.50 | LSE | 16:08:16 |
277 | 3,474.50 | LSE | 16:07:32 |
112 | 3,474.50 | LSE | 16:07:32 |
403 | 3,475.00 | CHIX | 16:07:30 |
390 | 3,475.00 | LSE | 16:07:30 |
135 | 3,475.50 | BATE | 16:06:05 |
281 | 3,475.50 | BATE | 16:06:05 |
349 | 3,476.00 | LSE | 16:06:00 |
309 | 3,476.50 | LSE | 16:05:58 |
49 | 3,476.50 | LSE | 16:05:58 |
337 | 3,476.50 | LSE | 16:05:58 |
367 | 3,475.00 | LSE | 16:03:25 |
96 | 3,475.50 | LSE | 16:03:21 |
95 | 3,475.50 | LSE | 16:03:21 |
160 | 3,475.50 | LSE | 16:03:21 |
76 | 3,475.50 | LSE | 16:03:21 |
480 | 3,475.50 | CHIX | 16:03:16 |
11 | 3,475.50 | CHIX | 16:03:16 |
397 | 3,475.50 | BATE | 16:03:16 |
480 | 3,476.00 | LSE | 16:02:55 |
364 | 3,475.50 | LSE | 16:02:55 |
372 | 3,473.50 | LSE | 16:01:08 |
471 | 3,473.50 | CHIX | 16:01:08 |
339 | 3,470.50 | LSE | 15:59:50 |
499 | 3,471.00 | LSE | 15:59:37 |
95 | 3,472.00 | LSE | 15:59:16 |
101 | 3,471.50 | LSE | 15:59:16 |
209 | 3,472.00 | LSE | 15:59:16 |
17 | 3,471.50 | LSE | 15:59:16 |
100 | 3,471.50 | LSE | 15:59:16 |
320 | 3,472.50 | LSE | 15:58:16 |
478 | 3,472.50 | CHIX | 15:58:16 |
310 | 3,473.00 | LSE | 15:56:08 |
14 | 3,473.00 | LSE | 15:56:08 |
401 | 3,474.00 | BATE | 15:56:03 |
376 | 3,474.00 | LSE | 15:56:03 |
326 | 3,474.50 | CHIX | 15:55:54 |
155 | 3,474.50 | CHIX | 15:55:54 |
244 | 3,474.50 | LSE | 15:55:54 |
241 | 3,474.50 | LSE | 15:55:54 |
95 | 3,475.00 | LSE | 15:55:45 |
150 | 3,475.00 | LSE | 15:55:45 |
549 | 3,475.00 | LSE | 15:55:17 |
10 | 3,475.00 | LSE | 15:55:17 |
37 | 3,475.00 | LSE | 15:55:17 |
154 | 3,473.50 | LSE | 15:53:03 |
184 | 3,473.50 | LSE | 15:53:03 |
95 | 3,474.00 | LSE | 15:52:57 |
107 | 3,474.00 | LSE | 15:52:57 |
96 | 3,474.00 | LSE | 15:52:57 |
107 | 3,474.00 | LSE | 15:52:46 |
108 | 3,474.00 | LSE | 15:52:43 |
22 | 3,474.00 | LSE | 15:52:38 |
157 | 3,474.00 | LSE | 15:52:38 |
170 | 3,474.00 | LSE | 15:52:38 |
317 | 3,473.50 | LSE | 15:51:38 |
417 | 3,473.50 | BATE | 15:51:38 |
692 | 3,474.00 | LSE | 15:50:40 |
468 | 3,474.00 | CHIX | 15:50:40 |
389 | 3,473.50 | LSE | 15:47:43 |
47 | 3,473.50 | LSE | 15:47:43 |
376 | 3,473.50 | LSE | 15:47:43 |
104 | 3,473.50 | LSE | 15:47:07 |
78 | 3,473.50 | LSE | 15:47:07 |
111 | 3,474.50 | LSE | 15:46:54 |
458 | 3,474.50 | LSE | 15:46:54 |
443 | 3,474.50 | CHIX | 15:46:54 |
42 | 3,474.50 | CHIX | 15:46:54 |
380 | 3,474.00 | LSE | 15:45:40 |
355 | 3,473.00 | LSE | 15:44:03 |
444 | 3,473.00 | CHIX | 15:44:03 |
461 | 3,473.50 | BATE | 15:44:03 |
387 | 3,472.50 | LSE | 15:43:27 |
594 | 3,472.50 | LSE | 15:43:27 |
148 | 3,469.00 | LSE | 15:40:57 |
243 | 3,469.00 | LSE | 15:40:57 |
49 | 3,470.00 | LSE | 15:40:15 |
425 | 3,470.00 | LSE | 15:40:15 |
429 | 3,470.00 | CHIX | 15:40:15 |
390 | 3,469.50 | LSE | 15:38:34 |
337 | 3,470.00 | LSE | 15:37:41 |
395 | 3,470.00 | CHIX | 15:37:41 |
322 | 3,469.50 | LSE | 15:35:44 |
107 | 3,469.50 | LSE | 15:35:44 |
76 | 3,469.50 | LSE | 15:35:44 |
256 | 3,469.50 | LSE | 15:35:44 |
129 | 3,469.50 | BATE | 15:35:44 |
291 | 3,469.50 | BATE | 15:35:44 |
333 | 3,469.50 | LSE | 15:35:44 |
10 | 3,469.50 | LSE | 15:35:44 |
375 | 3,469.50 | LSE | 15:35:44 |
298 | 3,469.50 | BATE | 15:35:44 |
278 | 3,469.50 | CHIX | 15:35:44 |
99 | 3,469.50 | BATE | 15:35:44 |
133 | 3,469.50 | CHIX | 15:35:44 |
96 | 3,470.00 | LSE | 15:33:50 |
95 | 3,470.00 | LSE | 15:33:50 |
104 | 3,470.00 | LSE | 15:33:50 |
675 | 3,470.00 | LSE | 15:33:50 |
22 | 3,468.50 | LSE | 15:30:54 |
180 | 3,468.50 | LSE | 15:30:54 |
160 | 3,468.50 | LSE | 15:30:54 |
344 | 3,468.50 | LSE | 15:30:54 |
344 | 3,469.00 | LSE | 15:30:54 |
488 | 3,469.00 | CHIX | 15:30:54 |
197 | 3,464.50 | LSE | 15:28:06 |
135 | 3,464.50 | LSE | 15:28:06 |
101 | 3,465.50 | LSE | 15:27:49 |
193 | 3,465.50 | LSE | 15:27:49 |
110 | 3,466.00 | LSE | 15:27:41 |
54 | 3,466.00 | LSE | 15:27:41 |
121 | 3,466.00 | LSE | 15:27:41 |
96 | 3,466.00 | LSE | 15:27:41 |
95 | 3,466.00 | LSE | 15:27:41 |
73 | 3,466.00 | LSE | 15:27:41 |
62 | 3,465.50 | LSE | 15:27:41 |
368 | 3,465.50 | LSE | 15:27:41 |
339 | 3,466.00 | CHIX | 15:27:41 |
152 | 3,466.00 | CHIX | 15:27:41 |
334 | 3,463.00 | LSE | 15:24:15 |
313 | 3,463.50 | LSE | 15:24:15 |
237 | 3,464.50 | LSE | 15:23:12 |
81 | 3,464.50 | LSE | 15:23:07 |
445 | 3,465.50 | BATE | 15:23:07 |
40 | 3,465.50 | BATE | 15:23:07 |
360 | 3,465.50 | LSE | 15:23:07 |
462 | 3,464.50 | CHIX | 15:21:37 |
320 | 3,465.00 | LSE | 15:21:37 |
389 | 3,465.50 | LSE | 15:21:18 |
359 | 3,464.00 | LSE | 15:19:25 |
333 | 3,464.50 | LSE | 15:19:21 |
485 | 3,465.50 | CHIX | 15:18:56 |
344 | 3,465.50 | LSE | 15:18:03 |
399 | 3,466.00 | BATE | 15:17:52 |
430 | 3,466.50 | LSE | 15:17:43 |
95 | 3,467.00 | LSE | 15:17:36 |
96 | 3,467.00 | LSE | 15:17:36 |
160 | 3,467.00 | LSE | 15:17:36 |
76 | 3,467.00 | LSE | 15:17:36 |
447 | 3,465.00 | CHIX | 15:15:59 |
374 | 3,465.50 | LSE | 15:15:12 |
61 | 3,467.00 | LSE | 15:14:03 |
96 | 3,467.00 | LSE | 15:14:03 |
95 | 3,467.00 | LSE | 15:14:03 |
121 | 3,467.00 | LSE | 15:14:03 |
331 | 3,467.00 | LSE | 15:14:03 |
345 | 3,467.00 | LSE | 15:14:03 |
207 | 3,467.00 | CHIX | 15:14:03 |
61 | 3,467.00 | LSE | 15:13:02 |
397 | 3,467.00 | LSE | 15:13:02 |
208 | 3,467.00 | CHIX | 15:13:02 |
1 | 3,464.00 | LSE | 15:12:09 |
293 | 3,463.00 | LSE | 15:10:55 |
78 | 3,463.00 | LSE | 15:10:55 |
95 | 3,464.00 | LSE | 15:10:54 |
76 | 3,464.00 | LSE | 15:10:54 |
96 | 3,464.00 | LSE | 15:10:54 |
188 | 3,464.50 | LSE | 15:10:54 |
173 | 3,464.50 | LSE | 15:10:54 |
485 | 3,464.50 | CHIX | 15:10:54 |
389 | 3,464.50 | LSE | 15:10:54 |
475 | 3,464.50 | BATE | 15:10:54 |
340 | 3,461.00 | LSE | 15:07:57 |
45 | 3,461.00 | LSE | 15:06:15 |
96 | 3,460.50 | LSE | 15:06:15 |
86 | 3,460.50 | LSE | 15:06:15 |
95 | 3,460.50 | LSE | 15:06:15 |
91 | 3,461.50 | LSE | 15:06:15 |
96 | 3,461.50 | LSE | 15:06:15 |
95 | 3,461.50 | LSE | 15:06:15 |
95 | 3,461.00 | LSE | 15:06:15 |
72 | 3,461.50 | LSE | 15:06:15 |
374 | 3,461.50 | LSE | 15:06:15 |
336 | 3,462.50 | BATE | 15:05:31 |
78 | 3,462.50 | BATE | 15:05:31 |
317 | 3,462.50 | LSE | 15:05:31 |
469 | 3,462.50 | CHIX | 15:05:31 |
76 | 3,460.00 | LSE | 15:03:16 |
96 | 3,460.00 | LSE | 15:03:16 |
60 | 3,460.00 | LSE | 15:03:16 |
93 | 3,460.00 | LSE | 15:03:16 |
92 | 3,460.00 | LSE | 15:03:16 |
81 | 3,459.50 | LSE | 15:03:16 |
36 | 3,460.00 | LSE | 15:03:16 |
61 | 3,460.00 | LSE | 15:03:16 |
96 | 3,459.50 | LSE | 15:03:16 |
96 | 3,459.50 | LSE | 15:03:16 |
180 | 3,459.50 | LSE | 15:03:16 |
383 | 3,460.00 | LSE | 15:03:16 |
403 | 3,460.00 | CHIX | 15:03:16 |
96 | 3,460.50 | LSE | 15:02:41 |
96 | 3,460.50 | LSE | 15:02:41 |
77 | 3,460.50 | LSE | 15:02:41 |
358 | 3,461.00 | LSE | 15:01:45 |
316 | 3,461.00 | LSE | 15:01:45 |
96 | 3,461.00 | LSE | 15:00:51 |
96 | 3,461.00 | LSE | 15:00:51 |
96 | 3,461.50 | LSE | 15:00:49 |
96 | 3,461.50 | LSE | 15:00:49 |
76 | 3,461.50 | LSE | 15:00:49 |
55 | 3,461.50 | LSE | 15:00:49 |
442 | 3,461.50 | CHIX | 15:00:49 |
87 | 3,462.00 | LSE | 15:00:35 |
96 | 3,462.00 | LSE | 15:00:35 |
96 | 3,462.00 | LSE | 15:00:35 |
372 | 3,460.50 | LSE | 14:58:47 |
440 | 3,461.00 | CHIX | 14:58:47 |
367 | 3,461.00 | BATE | 14:58:47 |
55 | 3,461.00 | BATE | 14:58:47 |
424 | 3,461.50 | LSE | 14:58:27 |
76 | 3,461.50 | LSE | 14:58:27 |
43 | 3,461.50 | LSE | 14:58:27 |
335 | 3,459.50 | LSE | 14:56:40 |
330 | 3,460.00 | LSE | 14:56:35 |
336 | 3,460.50 | LSE | 14:56:03 |
446 | 3,462.50 | CHIX | 14:54:47 |
96 | 3,462.50 | LSE | 14:54:12 |
19 | 3,462.50 | LSE | 14:54:12 |
47 | 3,462.50 | LSE | 14:54:12 |
90 | 3,462.50 | LSE | 14:54:12 |
96 | 3,462.50 | LSE | 14:54:12 |
364 | 3,462.50 | LSE | 14:54:12 |
309 | 3,463.50 | LSE | 14:54:08 |
74 | 3,463.50 | LSE | 14:53:53 |
383 | 3,465.50 | LSE | 14:52:11 |
409 | 3,465.50 | CHIX | 14:52:11 |
441 | 3,465.50 | BATE | 14:52:11 |
20 | 3,465.50 | BATE | 14:52:11 |
312 | 3,466.00 | LSE | 14:52:03 |
33 | 3,466.00 | LSE | 14:52:03 |
122 | 3,466.00 | LSE | 14:51:38 |
69 | 3,466.00 | LSE | 14:51:37 |
77 | 3,466.00 | LSE | 14:51:37 |
372 | 3,466.50 | LSE | 14:50:41 |
365 | 3,464.00 | LSE | 14:49:43 |
17 | 3,466.00 | LSE | 14:49:00 |
123 | 3,466.00 | LSE | 14:49:00 |
96 | 3,466.00 | LSE | 14:49:00 |
96 | 3,466.00 | LSE | 14:49:00 |
451 | 3,466.50 | LSE | 14:49:00 |
410 | 3,466.50 | CHIX | 14:49:00 |
340 | 3,466.50 | LSE | 14:49:00 |
431 | 3,467.00 | LSE | 14:47:22 |
410 | 3,467.00 | CHIX | 14:47:22 |
433 | 3,467.00 | BATE | 14:47:22 |
498 | 3,467.50 | LSE | 14:47:17 |
63 | 3,467.50 | LSE | 14:46:43 |
448 | 3,467.50 | CHIX | 14:46:43 |
434 | 3,467.50 | LSE | 14:46:43 |
366 | 3,467.00 | LSE | 14:44:24 |
377 | 3,465.50 | LSE | 14:43:28 |
435 | 3,466.50 | LSE | 14:43:19 |
379 | 3,467.50 | LSE | 14:43:18 |
422 | 3,467.50 | BATE | 14:43:18 |
451 | 3,467.50 | CHIX | 14:43:18 |
358 | 3,466.50 | LSE | 14:42:17 |
376 | 3,468.00 | LSE | 14:41:31 |
97 | 3,469.00 | LSE | 14:41:02 |
448 | 3,469.00 | LSE | 14:41:02 |
405 | 3,470.50 | BATE | 14:40:47 |
292 | 3,470.50 | CHIX | 14:40:47 |
374 | 3,470.50 | LSE | 14:40:47 |
192 | 3,470.50 | CHIX | 14:40:47 |
26 | 3,470.50 | LSE | 14:40:47 |
386 | 3,470.50 | LSE | 14:40:47 |
12 | 3,470.50 | LSE | 14:40:32 |
16 | 3,468.00 | LSE | 14:40:02 |
95 | 3,468.50 | LSE | 14:40:02 |
96 | 3,468.50 | LSE | 14:40:02 |
47 | 3,468.50 | LSE | 14:40:02 |
500 | 3,468.50 | LSE | 14:40:02 |
391 | 3,465.00 | LSE | 14:38:14 |
404 | 3,465.00 | CHIX | 14:38:14 |
363 | 3,463.00 | LSE | 14:36:52 |
343 | 3,462.00 | LSE | 14:36:02 |
481 | 3,462.00 | CHIX | 14:36:02 |
56 | 3,463.00 | LSE | 14:35:50 |
93 | 3,463.00 | LSE | 14:35:50 |
95 | 3,462.50 | LSE | 14:35:50 |
96 | 3,462.50 | LSE | 14:35:50 |
488 | 3,462.50 | LSE | 14:35:50 |
439 | 3,462.50 | BATE | 14:35:50 |
76 | 3,463.00 | LSE | 14:35:50 |
96 | 3,463.00 | LSE | 14:35:50 |
95 | 3,463.00 | LSE | 14:35:50 |
160 | 3,463.50 | LSE | 14:35:38 |
85 | 3,463.50 | LSE | 14:35:38 |
96 | 3,463.50 | LSE | 14:35:38 |
68 | 3,463.50 | LSE | 14:35:38 |
339 | 3,463.50 | LSE | 14:35:38 |
49 | 3,463.00 | LSE | 14:35:07 |
76 | 3,463.00 | LSE | 14:35:07 |
180 | 3,463.00 | LSE | 14:35:07 |
87 | 3,463.00 | CHIX | 14:35:07 |
21 | 3,463.00 | CHIX | 14:35:07 |
287 | 3,463.00 | CHIX | 14:35:07 |
449 | 3,461.00 | CHIX | 14:33:32 |
383 | 3,461.50 | LSE | 14:33:18 |
126 | 3,462.00 | LSE | 14:33:16 |
83 | 3,462.00 | LSE | 14:33:16 |
101 | 3,462.00 | LSE | 14:33:16 |
95 | 3,462.00 | LSE | 14:33:16 |
433 | 3,462.00 | LSE | 14:33:16 |
101 | 3,463.00 | LSE | 14:32:59 |
95 | 3,463.00 | LSE | 14:32:59 |
96 | 3,463.00 | LSE | 14:32:59 |
101 | 3,463.00 | LSE | 14:32:59 |
95 | 3,463.00 | LSE | 14:32:59 |
96 | 3,463.00 | LSE | 14:32:59 |
96 | 3,463.00 | LSE | 14:32:59 |
96 | 3,463.00 | LSE | 14:32:59 |
95 | 3,463.00 | LSE | 14:32:59 |
390 | 3,462.50 | LSE | 14:32:06 |
434 | 3,462.50 | BATE | 14:32:06 |
462 | 3,462.50 | CHIX | 14:32:06 |
96 | 3,463.00 | LSE | 14:31:45 |
95 | 3,463.00 | LSE | 14:31:45 |
339 | 3,463.00 | LSE | 14:31:45 |
205 | 3,463.00 | BATE | 14:31:45 |
22 | 3,463.00 | BATE | 14:31:45 |
447 | 3,463.00 | CHIX | 14:31:45 |
199 | 3,463.00 | BATE | 14:31:45 |
347 | 3,463.50 | LSE | 14:31:45 |
500 | 3,463.50 | LSE | 14:31:45 |
389 | 3,460.50 | LSE | 14:29:17 |
485 | 3,460.50 | CHIX | 14:29:17 |
381 | 3,460.50 | LSE | 14:26:51 |
355 | 3,462.00 | LSE | 14:26:51 |
334 | 3,463.00 | LSE | 14:26:06 |
347 | 3,463.50 | LSE | 14:25:49 |
467 | 3,463.50 | CHIX | 14:25:49 |
352 | 3,462.50 | LSE | 14:24:46 |
482 | 3,463.00 | BATE | 14:24:45 |
259 | 3,461.50 | LSE | 14:21:50 |
48 | 3,461.50 | LSE | 14:21:50 |
72 | 3,461.50 | LSE | 14:21:50 |
464 | 3,461.00 | LSE | 14:20:58 |
439 | 3,461.50 | CHIX | 14:20:58 |
561 | 3,461.50 | LSE | 14:20:58 |
237 | 3,459.50 | LSE | 14:19:02 |
370 | 3,455.00 | LSE | 14:15:29 |
268 | 3,454.00 | LSE | 14:13:29 |
60 | 3,454.00 | LSE | 14:13:29 |
409 | 3,454.00 | CHIX | 14:13:29 |
3 | 3,453.00 | LSE | 14:12:07 |
315 | 3,449.50 | LSE | 14:09:24 |
403 | 3,450.00 | BATE | 14:09:24 |
375 | 3,449.00 | LSE | 14:07:56 |
341 | 3,449.50 | LSE | 14:04:17 |
321 | 3,449.50 | LSE | 14:04:17 |
486 | 3,449.50 | CHIX | 14:04:17 |
123 | 3,450.00 | LSE | 14:01:57 |
30 | 3,450.00 | LSE | 14:01:57 |
106 | 3,450.00 | LSE | 14:01:57 |
84 | 3,450.00 | LSE | 14:01:57 |
65 | 3,448.50 | LSE | 14:00:15 |
283 | 3,448.50 | LSE | 14:00:15 |
82 | 3,446.50 | LSE | 13:57:19 |
442 | 3,446.50 | CHIX | 13:57:19 |
282 | 3,446.50 | LSE | 13:57:19 |
380 | 3,447.00 | LSE | 13:52:28 |
483 | 3,447.50 | BATE | 13:52:28 |
389 | 3,448.50 | LSE | 13:49:37 |
155 | 3,447.50 | LSE | 13:47:14 |
234 | 3,447.50 | LSE | 13:47:14 |
413 | 3,448.00 | CHIX | 13:47:10 |
359 | 3,448.50 | LSE | 13:46:41 |
7 | 3,449.00 | LSE | 13:43:51 |
334 | 3,449.00 | LSE | 13:43:51 |
355 | 3,449.50 | LSE | 13:43:35 |
368 | 3,449.50 | LSE | 13:42:10 |
101 | 3,449.50 | LSE | 13:42:10 |
344 | 3,451.00 | LSE | 13:42:03 |
361 | 3,451.00 | LSE | 13:42:03 |
425 | 3,451.00 | CHIX | 13:42:03 |
424 | 3,451.00 | BATE | 13:42:03 |
10 | 3,451.00 | BATE | 13:42:03 |
323 | 3,442.50 | LSE | 13:35:17 |
436 | 3,441.50 | CHIX | 13:32:26 |
386 | 3,440.00 | LSE | 13:31:18 |
370 | 3,440.00 | LSE | 13:29:15 |
384 | 3,439.00 | LSE | 13:25:57 |
403 | 3,439.50 | CHIX | 13:24:43 |
371 | 3,440.50 | LSE | 13:24:16 |
330 | 3,439.50 | LSE | 13:22:28 |
386 | 3,439.50 | LSE | 13:21:16 |
412 | 3,438.50 | BATE | 13:20:58 |
358 | 3,437.00 | LSE | 13:14:30 |
448 | 3,437.00 | CHIX | 13:14:30 |
363 | 3,435.00 | LSE | 13:12:44 |
314 | 3,430.50 | LSE | 13:08:55 |
278 | 3,431.00 | LSE | 13:06:56 |
76 | 3,431.00 | LSE | 13:06:56 |
341 | 3,430.00 | LSE | 13:05:11 |
321 | 3,427.00 | LSE | 13:02:33 |
455 | 3,427.00 | CHIX | 13:02:33 |
339 | 3,425.50 | LSE | 13:00:37 |
63 | 3,424.50 | LSE | 12:59:09 |
305 | 3,424.50 | LSE | 12:59:09 |
101 | 3,424.50 | BATE | 12:59:09 |
347 | 3,424.50 | BATE | 12:59:09 |
331 | 3,425.50 | LSE | 12:53:54 |
450 | 3,425.50 | CHIX | 12:53:14 |
327 | 3,427.50 | LSE | 12:51:00 |
18 | 3,428.50 | LSE | 12:50:34 |
54 | 3,428.50 | LSE | 12:50:34 |
96 | 3,428.50 | LSE | 12:50:34 |
96 | 3,428.50 | LSE | 12:50:34 |
81 | 3,428.50 | LSE | 12:50:34 |
373 | 3,427.50 | LSE | 12:47:50 |
380 | 3,427.00 | LSE | 12:45:30 |
315 | 3,427.00 | LSE | 12:40:53 |
26 | 3,427.00 | LSE | 12:40:53 |
474 | 3,427.00 | CHIX | 12:40:53 |
447 | 3,427.50 | BATE | 12:40:53 |
344 | 3,427.50 | LSE | 12:40:29 |
335 | 3,427.00 | LSE | 12:36:28 |
332 | 3,426.00 | LSE | 12:33:09 |
403 | 3,428.50 | CHIX | 12:32:09 |
325 | 3,429.00 | LSE | 12:29:55 |
127 | 3,429.50 | LSE | 12:28:29 |
234 | 3,429.50 | LSE | 12:28:29 |
374 | 3,431.00 | LSE | 12:25:33 |
329 | 3,432.50 | LSE | 12:22:18 |
199 | 3,434.00 | LSE | 12:21:02 |
161 | 3,434.00 | LSE | 12:21:02 |
491 | 3,434.50 | CHIX | 12:18:53 |
352 | 3,434.50 | LSE | 12:17:09 |
478 | 3,433.50 | BATE | 12:13:55 |
382 | 3,433.50 | LSE | 12:13:55 |
390 | 3,435.50 | LSE | 12:10:00 |
416 | 3,436.00 | CHIX | 12:10:00 |
110 | 3,433.00 | LSE | 12:06:05 |
96 | 3,433.00 | LSE | 12:06:05 |
89 | 3,433.00 | LSE | 12:06:05 |
96 | 3,433.00 | LSE | 12:06:05 |
320 | 3,433.00 | LSE | 12:06:05 |
402 | 3,431.00 | CHIX | 12:01:38 |
379 | 3,429.00 | LSE | 11:59:59 |
353 | 3,432.00 | LSE | 11:59:16 |
396 | 3,432.50 | BATE | 11:58:47 |
329 | 3,430.50 | LSE | 11:55:56 |
375 | 3,432.50 | LSE | 11:54:24 |
434 | 3,432.50 | CHIX | 11:54:24 |
317 | 3,434.50 | LSE | 11:50:03 |
384 | 3,434.00 | LSE | 11:46:41 |
356 | 3,438.00 | LSE | 11:43:26 |
423 | 3,440.00 | CHIX | 11:42:11 |
329 | 3,441.00 | LSE | 11:40:34 |
348 | 3,442.50 | LSE | 11:37:15 |
70 | 3,443.50 | LSE | 11:37:07 |
96 | 3,443.50 | LSE | 11:37:07 |
76 | 3,443.50 | LSE | 11:37:07 |
143 | 3,443.00 | BATE | 11:37:07 |
319 | 3,443.00 | BATE | 11:37:07 |
338 | 3,442.00 | LSE | 11:34:04 |
319 | 3,441.50 | LSE | 11:33:12 |
93 | 3,441.50 | CHIX | 11:30:47 |
387 | 3,441.50 | CHIX | 11:30:47 |
374 | 3,441.50 | LSE | 11:28:44 |
364 | 3,441.50 | LSE | 11:25:48 |
367 | 3,442.00 | LSE | 11:24:00 |
455 | 3,441.00 | CHIX | 11:21:20 |
335 | 3,441.50 | LSE | 11:20:23 |
76 | 3,441.50 | BATE | 11:17:10 |
100 | 3,441.50 | BATE | 11:17:10 |
316 | 3,441.50 | BATE | 11:17:10 |
88 | 3,441.50 | LSE | 11:16:30 |
96 | 3,441.50 | LSE | 11:16:30 |
96 | 3,441.50 | LSE | 11:16:30 |
48 | 3,441.50 | LSE | 11:16:30 |
330 | 3,441.00 | LSE | 11:16:30 |
382 | 3,439.50 | LSE | 11:10:45 |
482 | 3,440.00 | CHIX | 11:10:05 |
316 | 3,441.00 | LSE | 11:08:01 |
391 | 3,440.50 | LSE | 11:05:12 |
316 | 3,440.50 | LSE | 11:05:12 |
390 | 3,439.50 | LSE | 11:02:21 |
425 | 3,438.50 | CHIX | 11:01:36 |
376 | 3,439.50 | LSE | 10:57:36 |
428 | 3,440.50 | BATE | 10:55:08 |
355 | 3,440.50 | LSE | 10:55:08 |
332 | 3,440.50 | LSE | 10:52:19 |
90 | 3,440.00 | CHIX | 10:50:57 |
329 | 3,440.00 | CHIX | 10:50:57 |
387 | 3,440.50 | LSE | 10:49:45 |
1 | 3,440.50 | LSE | 10:48:25 |
99 | 3,440.50 | LSE | 10:48:25 |
351 | 3,440.00 | LSE | 10:46:02 |
187 | 3,440.00 | LSE | 10:43:32 |
140 | 3,440.00 | LSE | 10:43:32 |
335 | 3,442.50 | LSE | 10:41:12 |
462 | 3,442.50 | CHIX | 10:41:12 |
373 | 3,442.00 | LSE | 10:39:45 |
386 | 3,441.50 | LSE | 10:35:26 |
136 | 3,441.50 | LSE | 10:34:22 |
202 | 3,441.50 | LSE | 10:34:22 |
446 | 3,441.50 | BATE | 10:34:22 |
374 | 3,442.00 | LSE | 10:31:52 |
396 | 3,442.00 | CHIX | 10:31:52 |
314 | 3,442.50 | LSE | 10:29:30 |
377 | 3,440.50 | LSE | 10:25:32 |
362 | 3,443.50 | LSE | 10:23:27 |
326 | 3443.000 | LSE | 10:21:55 |
5 | 3443.000 | LSE | 10:21:55 |
415 | 3443.000 | CHIX | 10:21:55 |
341 | 3445.000 | LSE | 10:20:30 |
234 | 3444.000 | LSE | 10:17:12 |
96 | 3444.000 | LSE | 10:17:12 |
360 | 3444.500 | LSE | 10:16:37 |
450 | 3443.500 | BATE | 10:14:33 |
468 | 3443.000 | CHIX | 10:13:13 |
343 | 3443.500 | LSE | 10:12:29 |
372 | 3444.000 | LSE | 10:12:19 |
340 | 3440.500 | LSE | 10:09:20 |
384 | 3443.500 | LSE | 10:07:25 |
353 | 3444.000 | LSE | 10:06:37 |
348 | 3439.500 | CHIX | 10:04:56 |
52 | 3439.500 | CHIX | 10:04:54 |
368 | 3442.500 | LSE | 10:02:30 |
43 | 3444.500 | BATE | 10:01:32 |
323 | 3446.500 | LSE | 10:01:17 |
31 | 3444.500 | BATE | 10:00:09 |
341 | 3444.500 | BATE | 10:00:09 |
379 | 3444.500 | LSE | 10:00:09 |
111 | 3446.000 | CHIX | 09:55:47 |
337 | 3446.000 | CHIX | 09:55:47 |
325 | 3446.500 | LSE | 09:54:47 |
345 | 3449.500 | LSE | 09:52:24 |
379 | 3450.500 | LSE | 09:50:00 |
412 | 3450.500 | CHIX | 09:50:00 |
340 | 3448.000 | LSE | 09:46:30 |
49 | 3451.000 | LSE | 09:45:32 |
337 | 3451.000 | LSE | 09:45:32 |
41 | 3449.500 | LSE | 09:42:08 |
288 | 3449.500 | LSE | 09:42:08 |
362 | 3452.500 | BATE | 09:41:00 |
52 | 3452.500 | BATE | 09:41:00 |
335 | 3453.500 | LSE | 09:40:02 |
445 | 3454.000 | CHIX | 09:39:31 |
314 | 3450.500 | LSE | 09:38:25 |
343 | 3446.500 | LSE | 09:36:43 |
341 | 3444.000 | LSE | 09:33:58 |
329 | 3446.000 | LSE | 09:31:02 |
418 | 3448.000 | CHIX | 09:31:02 |
277 | 3448.000 | LSE | 09:31:02 |
67 | 3448.000 | LSE | 09:31:02 |
337 | 3446.000 | LSE | 09:27:13 |
32 | 3446.000 | LSE | 09:26:20 |
208 | 3446.000 | LSE | 09:26:04 |
97 | 3446.000 | LSE | 09:26:04 |
435 | 3448.000 | BATE | 09:23:36 |
376 | 3450.000 | LSE | 09:23:20 |
395 | 3450.500 | CHIX | 09:22:50 |
315 | 3451.000 | LSE | 09:22:49 |
363 | 3454.500 | LSE | 09:19:27 |
119 | 3457.500 | LSE | 09:17:31 |
264 | 3457.500 | LSE | 09:17:31 |
375 | 3460.500 | LSE | 09:16:00 |
414 | 3462.000 | CHIX | 09:15:45 |
363 | 3462.000 | LSE | 09:15:45 |
330 | 3454.500 | LSE | 09:12:25 |
355 | 3456.000 | LSE | 09:11:10 |
368 | 3457.000 | LSE | 09:10:13 |
336 | 3456.000 | LSE | 09:08:08 |
453 | 3459.500 | BATE | 09:07:14 |
445 | 3460.000 | CHIX | 09:07:13 |
375 | 3460.000 | LSE | 09:07:07 |
368 | 3456.500 | LSE | 09:06:07 |
390 | 3454.500 | LSE | 09:05:12 |
387 | 3449.000 | LSE | 09:02:15 |
131 | 3451.000 | LSE | 09:01:22 |
31 | 3451.000 | LSE | 09:01:22 |
201 | 3451.000 | LSE | 09:01:22 |
440 | 3451.000 | CHIX | 09:01:22 |
352 | 3446.500 | LSE | 09:00:00 |
345 | 3448.000 | LSE | 08:58:59 |
344 | 3448.000 | LSE | 08:58:23 |
349 | 3447.500 | LSE | 08:56:49 |
331 | 3447.000 | LSE | 08:55:37 |
452 | 3447.000 | BATE | 08:55:37 |
353 | 3447.500 | LSE | 08:55:27 |
486 | 3443.000 | CHIX | 08:53:55 |
355 | 3441.500 | LSE | 08:52:48 |
360 | 3443.500 | LSE | 08:52:39 |
359 | 3439.500 | LSE | 08:50:46 |
371 | 3440.000 | LSE | 08:49:06 |
358 | 3445.000 | LSE | 08:48:20 |
359 | 3445.000 | LSE | 08:47:49 |
461 | 3444.500 | CHIX | 08:46:35 |
343 | 3445.000 | LSE | 08:46:35 |
327 | 3442.500 | LSE | 08:45:42 |
320 | 3444.000 | LSE | 08:44:38 |
377 | 3445.500 | LSE | 08:44:32 |
78 | 3443.000 | LSE | 08:41:48 |
96 | 3443.000 | LSE | 08:41:48 |
96 | 3443.000 | LSE | 08:41:48 |
103 | 3443.000 | LSE | 08:41:48 |
426 | 3444.000 | BATE | 08:41:36 |
327 | 3442.500 | LSE | 08:40:54 |
367 | 3443.500 | LSE | 08:40:22 |
413 | 3443.500 | CHIX | 08:40:22 |
349 | 3446.000 | LSE | 08:37:59 |
330 | 3445.500 | LSE | 08:36:47 |
376 | 3448.500 | LSE | 08:35:12 |
454 | 3448.500 | CHIX | 08:35:12 |
360 | 3448.500 | LSE | 08:33:05 |
323 | 3449.500 | LSE | 08:32:56 |
345 | 3452.000 | LSE | 08:31:30 |
319 | 3452.000 | LSE | 08:31:07 |
331 | 3446.000 | LSE | 08:29:30 |
482 | 3446.500 | BATE | 08:28:17 |
434 | 3446.500 | CHIX | 08:28:17 |
372 | 3447.000 | LSE | 08:28:17 |
376 | 3445.500 | LSE | 08:27:28 |
325 | 3443.000 | LSE | 08:26:00 |
379 | 3447.000 | LSE | 08:25:16 |
383 | 3448.000 | LSE | 08:24:32 |
326 | 3449.000 | LSE | 08:24:28 |
413 | 3447.500 | CHIX | 08:22:53 |
379 | 3447.500 | LSE | 08:21:47 |
367 | 3449.000 | LSE | 08:21:18 |
341 | 3446.500 | LSE | 08:19:20 |
354 | 3445.500 | LSE | 08:18:26 |
438 | 3446.000 | CHIX | 08:18:26 |
491 | 3445.500 | BATE | 08:17:08 |
329 | 3445.500 | LSE | 08:16:44 |
320 | 3445.500 | LSE | 08:16:44 |
313 | 3444.500 | LSE | 08:15:51 |
355 | 3444.500 | LSE | 08:15:51 |
441 | 3445.000 | CHIX | 08:15:35 |
379 | 3435.000 | LSE | 08:13:24 |
391 | 3436.500 | LSE | 08:12:36 |
314 | 3436.500 | LSE | 08:12:36 |
314 | 3436.000 | LSE | 08:12:00 |
328 | 3437.000 | LSE | 08:11:49 |
385 | 3437.000 | LSE | 08:11:49 |
434 | 3438.000 | LSE | 08:11:43 |
334 | 3439.500 | LSE | 08:11:33 |
351 | 3439.500 | LSE | 08:11:33 |
347 | 3438.000 | LSE | 08:10:39 |
102 | 3438.000 | LSE | 08:10:39 |
224 | 3438.000 | LSE | 08:10:28 |
488 | 3438.000 | CHIX | 08:10:19 |
379 | 3433.000 | LSE | 08:07:53 |
483 | 3434.500 | BATE | 08:07:53 |
366 | 3434.500 | LSE | 08:07:49 |
395 | 3437.000 | CHIX | 08:06:00 |
372 | 3442.500 | LSE | 08:05:07 |
361 | 3442.000 | LSE | 08:04:13 |
346 | 3446.500 | LSE | 08:03:50 |
495 | 3447.000 | LSE | 08:03:12 |
463 | 3441.000 | CHIX | 08:02:25 |
445 | 3445.500 | LSE | 08:02:15 |
319 | 3445.500 | BATE | 08:02:15 |
472 | 3445.500 | CHIX | 08:02:15 |
172 | 3445.500 | BATE | 08:02:15 |
368 | 3446.000 | LSE | 08:02:08 |