Last checked at 27 Mar 2024 07:00
British American Tobacco p.l.c.
27 March 2024
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 19 April 2023 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 18 March 2024:
Date of purchase: | 26 March 2024 |
Number of ordinary shares of 25 pence each purchased: | 300,000 |
Highest price paid per share (pence): | 2373.50p |
Lowest price paid per share (pence): | 2355.00p |
Volume weighted average price paid per share (pence): | 2363.0216p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,234,385,416 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,522,014 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 26 March 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
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 | 26/03/2024 | 220,000 | 2,362.9967 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 26/03/2024 | 50,000 | 2,363.0834 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 26/03/2024 | 30,000 | 2,363.1016 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
156 | 2,366.00 | LSE | 16:23:17 |
221 | 2,366.00 | LSE | 16:23:17 |
39 | 2,366.00 | LSE | 16:23:17 |
60 | 2,366.00 | LSE | 16:23:17 |
362 | 2,366.00 | LSE | 16:23:17 |
123 | 2,366.00 | BATE | 16:23:12 |
78 | 2,366.00 | BATE | 16:23:12 |
70 | 2,366.00 | BATE | 16:22:58 |
7 | 2,366.00 | BATE | 16:22:58 |
320 | 2,366.00 | CHIX | 16:22:46 |
1712 | 2,366.00 | LSE | 16:22:42 |
60 | 2,366.00 | LSE | 16:22:42 |
339 | 2,366.50 | CHIX | 16:21:42 |
288 | 2,366.50 | CHIX | 16:21:42 |
556 | 2,366.50 | BATE | 16:21:42 |
678 | 2,366.50 | LSE | 16:21:42 |
100 | 2,366.50 | LSE | 16:21:42 |
641 | 2,366.00 | LSE | 16:20:47 |
100 | 2,366.00 | LSE | 16:20:47 |
43 | 2,366.00 | LSE | 16:20:47 |
60 | 2,366.00 | LSE | 16:20:47 |
12 | 2,366.00 | LSE | 16:20:47 |
297 | 2,365.50 | LSE | 16:19:53 |
392 | 2,365.50 | LSE | 16:19:53 |
220 | 2,366.00 | LSE | 16:19:13 |
60 | 2,366.00 | LSE | 16:19:13 |
176 | 2,366.00 | LSE | 16:19:12 |
146 | 2,366.50 | CHIX | 16:18:26 |
565 | 2,366.50 | CHIX | 16:18:26 |
246 | 2,366.50 | LSE | 16:18:25 |
7 | 2,366.50 | LSE | 16:18:25 |
7 | 2,366.50 | LSE | 16:18:25 |
412 | 2,366.50 | LSE | 16:18:25 |
60 | 2,366.50 | LSE | 16:18:25 |
118 | 2,366.50 | BATE | 16:18:19 |
127 | 2,366.50 | BATE | 16:18:19 |
743 | 2,366.50 | LSE | 16:17:34 |
29 | 2,366.50 | LSE | 16:17:26 |
757 | 2,366.50 | LSE | 16:16:22 |
720 | 2,366.50 | LSE | 16:15:55 |
663 | 2,366.50 | LSE | 16:15:55 |
422 | 2,366.50 | CHIX | 16:13:38 |
279 | 2,366.50 | CHIX | 16:13:38 |
240 | 2,366.50 | LSE | 16:13:33 |
525 | 2,366.50 | LSE | 16:13:33 |
589 | 2,367.00 | LSE | 16:13:25 |
119 | 2,367.00 | LSE | 16:13:25 |
1354 | 2,366.00 | LSE | 16:12:53 |
662 | 2,366.00 | BATE | 16:12:53 |
657 | 2,363.50 | LSE | 16:10:27 |
615 | 2,363.50 | CHIX | 16:10:27 |
20 | 2,363.50 | CHIX | 16:10:26 |
300 | 2,364.00 | LSE | 16:10:09 |
804 | 2,364.50 | LSE | 16:09:19 |
177 | 2,364.50 | LSE | 16:07:42 |
351 | 2,364.50 | LSE | 16:07:42 |
201 | 2,364.50 | LSE | 16:07:42 |
694 | 2,364.50 | LSE | 16:07:33 |
608 | 2,364.50 | CHIX | 16:06:36 |
676 | 2,364.50 | BATE | 16:06:36 |
523 | 2,364.00 | LSE | 16:05:42 |
55 | 2,364.50 | LSE | 16:05:42 |
662 | 2,364.50 | LSE | 16:05:42 |
184 | 2,364.50 | LSE | 16:04:43 |
291 | 2,364.50 | LSE | 16:04:43 |
335 | 2,364.50 | LSE | 16:04:43 |
564 | 2,364.50 | LSE | 16:03:01 |
90 | 2,364.50 | LSE | 16:03:01 |
669 | 2,364.50 | LSE | 16:03:01 |
78 | 2,365.00 | CHIX | 16:02:03 |
553 | 2,365.00 | CHIX | 16:02:02 |
805 | 2,364.00 | LSE | 16:01:30 |
713 | 2,364.50 | LSE | 16:00:58 |
317 | 2,365.00 | LSE | 16:00:22 |
60 | 2,365.00 | LSE | 16:00:22 |
191 | 2,365.00 | LSE | 16:00:22 |
282 | 2,365.00 | LSE | 15:59:17 |
99 | 2,365.00 | LSE | 15:59:17 |
918 | 2,365.00 | LSE | 15:59:17 |
689 | 2,365.00 | BATE | 15:59:17 |
676 | 2,365.00 | CHIX | 15:59:17 |
689 | 2,363.50 | LSE | 15:57:48 |
726 | 2,363.50 | LSE | 15:57:48 |
147 | 2,363.50 | BATE | 15:56:59 |
669 | 2,362.50 | LSE | 15:56:04 |
736 | 2,362.50 | LSE | 15:56:04 |
602 | 2,362.50 | CHIX | 15:56:04 |
167 | 2,362.50 | LSE | 15:54:55 |
276 | 2,362.50 | LSE | 15:54:55 |
321 | 2,362.50 | LSE | 15:54:55 |
174 | 2,362.50 | CHIX | 15:53:59 |
766 | 2,362.50 | LSE | 15:53:59 |
120 | 2,362.00 | LSE | 15:51:20 |
60 | 2,362.00 | LSE | 15:51:20 |
311 | 2,362.00 | LSE | 15:51:20 |
837 | 2,362.00 | LSE | 15:51:20 |
684 | 2,359.00 | CHIX | 15:49:22 |
636 | 2,359.00 | BATE | 15:49:22 |
699 | 2,359.00 | LSE | 15:49:22 |
41 | 2,359.00 | BATE | 15:49:22 |
787 | 2,358.00 | LSE | 15:47:47 |
802 | 2,358.00 | LSE | 15:47:01 |
443 | 2,358.50 | LSE | 15:46:22 |
10 | 2,358.50 | LSE | 15:45:37 |
218 | 2,358.50 | LSE | 15:45:32 |
628 | 2,359.50 | CHIX | 15:45:10 |
124 | 2,360.00 | LSE | 15:44:10 |
466 | 2,360.00 | LSE | 15:44:10 |
82 | 2,360.00 | LSE | 15:44:10 |
90 | 2,361.00 | LSE | 15:43:24 |
352 | 2,361.00 | LSE | 15:43:24 |
322 | 2,361.00 | LSE | 15:43:24 |
693 | 2,361.50 | BATE | 15:42:42 |
753 | 2,361.50 | LSE | 15:42:42 |
669 | 2,361.50 | LSE | 15:41:10 |
782 | 2,361.50 | LSE | 15:40:46 |
688 | 2,362.00 | CHIX | 15:40:13 |
801 | 2,362.50 | LSE | 15:39:09 |
733 | 2,363.00 | LSE | 15:37:36 |
673 | 2,363.00 | LSE | 15:36:58 |
732 | 2,363.00 | LSE | 15:36:25 |
43 | 2,363.00 | LSE | 15:36:25 |
688 | 2,361.00 | CHIX | 15:34:55 |
776 | 2,361.00 | LSE | 15:34:55 |
659 | 2,361.00 | LSE | 15:34:55 |
717 | 2,361.00 | BATE | 15:32:58 |
775 | 2,361.00 | LSE | 15:32:58 |
924 | 2,359.00 | LSE | 15:31:30 |
606 | 2,359.00 | CHIX | 15:31:30 |
60 | 2,356.50 | LSE | 15:30:11 |
90 | 2,356.50 | LSE | 15:30:11 |
779 | 2,356.50 | LSE | 15:30:11 |
729 | 2,357.00 | LSE | 15:29:17 |
773 | 2,357.50 | LSE | 15:28:12 |
682 | 2,358.00 | CHIX | 15:27:10 |
923 | 2,358.00 | LSE | 15:27:10 |
606 | 2,358.00 | BATE | 15:27:10 |
281 | 2,358.50 | LSE | 15:26:33 |
375 | 2,358.50 | LSE | 15:26:33 |
60 | 2,358.50 | LSE | 15:26:33 |
947 | 2,357.00 | LSE | 15:24:53 |
633 | 2,357.00 | CHIX | 15:22:01 |
773 | 2,357.00 | LSE | 15:22:01 |
52 | 2,357.00 | CHIX | 15:22:01 |
686 | 2,357.00 | LSE | 15:21:41 |
730 | 2,357.00 | LSE | 15:20:07 |
714 | 2,357.50 | LSE | 15:19:56 |
690 | 2,357.00 | BATE | 15:19:09 |
37 | 2,357.00 | CHIX | 15:17:52 |
97 | 2,357.00 | CHIX | 15:17:52 |
477 | 2,357.00 | CHIX | 15:17:52 |
743 | 2,357.50 | LSE | 15:17:49 |
382 | 2,357.50 | LSE | 15:17:25 |
720 | 2,358.00 | LSE | 15:16:44 |
752 | 2,358.00 | LSE | 15:15:49 |
777 | 2,358.50 | LSE | 15:15:15 |
707 | 2,357.50 | CHIX | 15:14:33 |
804 | 2,356.50 | LSE | 15:13:00 |
745 | 2,356.50 | LSE | 15:11:55 |
685 | 2,356.50 | LSE | 15:11:01 |
710 | 2,356.50 | BATE | 15:10:46 |
703 | 2,356.50 | LSE | 15:10:46 |
640 | 2,357.00 | CHIX | 15:09:35 |
856 | 2,357.00 | LSE | 15:09:35 |
556 | 2,356.00 | BATE | 15:08:23 |
762 | 2,356.00 | LSE | 15:08:21 |
793 | 2,356.00 | LSE | 15:08:01 |
563 | 2,356.00 | CHIX | 15:05:16 |
763 | 2,356.00 | LSE | 15:05:07 |
40 | 2,356.00 | CHIX | 15:05:07 |
7 | 2,356.00 | LSE | 15:05:07 |
806 | 2,355.00 | LSE | 15:04:05 |
798 | 2,355.50 | LSE | 15:03:05 |
674 | 2,356.00 | LSE | 15:02:24 |
641 | 2,356.00 | CHIX | 15:01:23 |
736 | 2,356.00 | LSE | 15:00:36 |
701 | 2,359.50 | LSE | 14:59:44 |
767 | 2,360.50 | LSE | 14:59:17 |
753 | 2,360.50 | LSE | 14:58:12 |
739 | 2,361.50 | LSE | 14:58:11 |
368 | 2,361.50 | BATE | 14:58:11 |
332 | 2,361.50 | BATE | 14:58:11 |
667 | 2,361.50 | CHIX | 14:58:11 |
65 | 2,362.00 | LSE | 14:57:11 |
312 | 2,362.00 | LSE | 14:57:11 |
60 | 2,361.50 | LSE | 14:57:07 |
159 | 2,361.50 | LSE | 14:57:07 |
578 | 2,360.00 | LSE | 14:55:15 |
451 | 2,360.00 | LSE | 14:55:14 |
60 | 2,360.50 | LSE | 14:55:13 |
321 | 2,360.50 | LSE | 14:55:13 |
655 | 2,359.00 | LSE | 14:53:42 |
200 | 2,358.50 | LSE | 14:52:50 |
67 | 2,358.50 | LSE | 14:52:50 |
658 | 2,359.00 | CHIX | 14:52:50 |
380 | 2,359.00 | LSE | 14:52:46 |
10 | 2,359.00 | LSE | 14:52:08 |
684 | 2,359.50 | BATE | 14:51:52 |
108 | 2,359.00 | LSE | 14:51:21 |
271 | 2,359.00 | LSE | 14:51:21 |
758 | 2,359.00 | LSE | 14:49:58 |
178 | 2,359.00 | LSE | 14:49:49 |
39 | 2,359.00 | LSE | 14:49:49 |
564 | 2,359.00 | LSE | 14:49:49 |
627 | 2,359.00 | CHIX | 14:49:49 |
180 | 2,359.00 | LSE | 14:49:31 |
613 | 2,359.00 | LSE | 14:49:00 |
680 | 2,358.50 | LSE | 14:46:55 |
125 | 2,359.00 | LSE | 14:45:29 |
593 | 2,359.00 | LSE | 14:45:29 |
726 | 2,359.00 | LSE | 14:45:29 |
594 | 2,359.50 | BATE | 14:44:18 |
665 | 2,359.50 | CHIX | 14:44:18 |
517 | 2,359.50 | LSE | 14:44:07 |
278 | 2,359.50 | LSE | 14:44:07 |
656 | 2,360.50 | LSE | 14:43:00 |
537 | 2,358.50 | LSE | 14:41:55 |
119 | 2,358.50 | LSE | 14:41:55 |
714 | 2,358.50 | LSE | 14:41:12 |
652 | 2,357.00 | CHIX | 14:39:56 |
362 | 2,357.00 | LSE | 14:39:17 |
395 | 2,357.00 | LSE | 14:39:17 |
675 | 2,357.00 | LSE | 14:38:25 |
103 | 2,357.00 | LSE | 14:37:43 |
568 | 2,357.00 | LSE | 14:37:43 |
55 | 2,357.00 | LSE | 14:37:42 |
762 | 2,357.50 | LSE | 14:36:24 |
696 | 2,358.50 | BATE | 14:35:35 |
679 | 2,359.00 | CHIX | 14:35:33 |
751 | 2,359.00 | LSE | 14:35:33 |
31 | 2,359.00 | LSE | 14:35:33 |
10 | 2,357.50 | LSE | 14:35:09 |
200 | 2,357.50 | LSE | 14:35:09 |
339 | 2,357.50 | LSE | 14:35:09 |
458 | 2,357.50 | LSE | 14:33:25 |
176 | 2,357.50 | LSE | 14:33:25 |
134 | 2,357.50 | LSE | 14:33:25 |
230 | 2,358.00 | LSE | 14:32:43 |
199 | 2,358.00 | LSE | 14:32:43 |
166 | 2,360.00 | LSE | 14:31:29 |
589 | 2,360.00 | LSE | 14:31:29 |
717 | 2,360.50 | CHIX | 14:31:29 |
103 | 2,360.50 | LSE | 14:31:29 |
576 | 2,360.50 | LSE | 14:31:29 |
779 | 2,360.50 | LSE | 14:30:47 |
1 | 2,360.50 | CHIX | 14:30:31 |
19 | 2,360.50 | CHIX | 14:30:23 |
77 | 2,361.00 | LSE | 14:28:55 |
249 | 2,361.00 | LSE | 14:28:55 |
188 | 2,361.00 | LSE | 14:28:55 |
116 | 2,361.00 | LSE | 14:28:55 |
63 | 2,361.00 | LSE | 14:28:55 |
73 | 2,361.00 | LSE | 14:28:40 |
86 | 2,361.00 | LSE | 14:28:40 |
60 | 2,361.00 | LSE | 14:28:39 |
80 | 2,361.00 | LSE | 14:28:39 |
730 | 2,360.50 | BATE | 14:27:59 |
670 | 2,361.50 | LSE | 14:27:31 |
804 | 2,361.50 | LSE | 14:26:15 |
690 | 2,361.50 | CHIX | 14:26:15 |
751 | 2,361.00 | LSE | 14:25:37 |
797 | 2,360.50 | LSE | 14:24:19 |
593 | 2,360.00 | CHIX | 14:22:32 |
652 | 2,360.00 | LSE | 14:22:32 |
533 | 2,360.50 | LSE | 14:22:25 |
16 | 2,360.00 | LSE | 14:22:02 |
617 | 2,360.00 | BATE | 14:21:16 |
711 | 2,360.00 | LSE | 14:21:16 |
40 | 2,360.50 | CHIX | 14:20:50 |
770 | 2,358.50 | LSE | 14:19:18 |
737 | 2,359.00 | LSE | 14:18:21 |
662 | 2,359.50 | CHIX | 14:16:57 |
729 | 2,359.50 | LSE | 14:16:57 |
653 | 2,359.00 | LSE | 14:16:09 |
762 | 2,359.00 | LSE | 14:15:26 |
612 | 2,359.00 | BATE | 14:14:02 |
668 | 2,359.50 | LSE | 14:13:39 |
383 | 2,360.00 | LSE | 14:13:37 |
10 | 2,360.00 | LSE | 14:13:37 |
311 | 2,360.00 | LSE | 14:13:28 |
616 | 2,361.00 | CHIX | 14:12:57 |
667 | 2,361.00 | LSE | 14:11:45 |
671 | 2,360.50 | LSE | 14:11:19 |
276 | 2,360.50 | LSE | 14:10:31 |
772 | 2,363.00 | LSE | 14:09:20 |
447 | 2,364.00 | LSE | 14:08:45 |
685 | 2,364.00 | CHIX | 14:08:45 |
350 | 2,364.00 | LSE | 14:08:45 |
775 | 2,364.50 | LSE | 14:08:27 |
117 | 2,364.50 | LSE | 14:08:27 |
715 | 2,364.00 | BATE | 14:07:51 |
814 | 2,364.00 | LSE | 14:07:51 |
701 | 2,363.50 | LSE | 14:06:37 |
728 | 2,363.00 | CHIX | 14:05:02 |
666 | 2,363.00 | LSE | 14:05:02 |
410 | 2,364.00 | LSE | 14:03:41 |
272 | 2,364.00 | LSE | 14:03:41 |
477 | 2,364.50 | LSE | 14:03:03 |
281 | 2,364.50 | LSE | 14:02:57 |
431 | 2,365.00 | LSE | 14:02:45 |
100 | 2,365.00 | LSE | 14:02:45 |
100 | 2,365.00 | LSE | 14:02:45 |
100 | 2,365.00 | LSE | 14:02:45 |
655 | 2,365.00 | LSE | 14:01:49 |
635 | 2,365.00 | BATE | 14:01:49 |
666 | 2,365.00 | CHIX | 14:01:49 |
752 | 2,365.50 | LSE | 14:00:56 |
702 | 2,365.50 | LSE | 14:00:36 |
774 | 2,365.50 | LSE | 13:59:38 |
328 | 2,366.00 | LSE | 13:59:21 |
143 | 2,366.00 | CHIX | 13:59:21 |
498 | 2,366.00 | CHIX | 13:59:21 |
15 | 2,366.00 | LSE | 13:59:21 |
467 | 2,366.00 | LSE | 13:59:21 |
200 | 2,366.00 | LSE | 13:59:06 |
100 | 2,366.00 | LSE | 13:59:06 |
200 | 2,366.00 | LSE | 13:59:06 |
151 | 2,366.00 | LSE | 13:59:06 |
665 | 2,366.50 | BATE | 13:57:18 |
727 | 2,366.50 | LSE | 13:57:18 |
674 | 2,366.50 | LSE | 13:55:31 |
73 | 2,366.50 | CHIX | 13:55:31 |
73 | 2,366.50 | LSE | 13:55:31 |
284 | 2,366.50 | CHIX | 13:55:31 |
268 | 2,366.50 | CHIX | 13:55:30 |
726 | 2,367.00 | LSE | 13:54:59 |
790 | 2,367.00 | LSE | 13:53:56 |
48 | 2,367.50 | LSE | 13:53:23 |
603 | 2,367.50 | LSE | 13:53:23 |
701 | 2,368.50 | LSE | 13:51:59 |
355 | 2,369.50 | CHIX | 13:50:54 |
29 | 2,369.50 | BATE | 13:50:54 |
145 | 2,369.50 | BATE | 13:50:54 |
494 | 2,369.50 | BATE | 13:50:54 |
246 | 2,369.50 | CHIX | 13:50:54 |
953 | 2,370.00 | LSE | 13:50:43 |
1193 | 2,370.00 | LSE | 13:50:43 |
58 | 2,368.50 | LSE | 13:48:09 |
142 | 2,368.50 | LSE | 13:48:09 |
200 | 2,368.50 | LSE | 13:48:09 |
172 | 2,368.50 | LSE | 13:48:09 |
176 | 2,368.50 | LSE | 13:48:09 |
270 | 2,369.00 | LSE | 13:47:25 |
402 | 2,369.00 | LSE | 13:47:25 |
177 | 2,369.50 | LSE | 13:47:23 |
692 | 2,369.50 | CHIX | 13:47:23 |
471 | 2,369.50 | LSE | 13:47:23 |
769 | 2,371.00 | LSE | 13:47:02 |
687 | 2,371.50 | LSE | 13:46:32 |
10 | 2,371.50 | LSE | 13:45:49 |
781 | 2,372.50 | LSE | 13:45:00 |
149 | 2,371.50 | LSE | 13:44:08 |
60 | 2,371.50 | LSE | 13:44:08 |
73 | 2,371.50 | LSE | 13:44:08 |
203 | 2,371.50 | LSE | 13:44:08 |
276 | 2,371.50 | LSE | 13:44:08 |
427 | 2,371.50 | CHIX | 13:44:08 |
589 | 2,371.50 | BATE | 13:44:08 |
243 | 2,371.50 | CHIX | 13:44:08 |
787 | 2,371.50 | LSE | 13:44:08 |
73 | 2,372.00 | LSE | 13:43:34 |
906 | 2,372.00 | LSE | 13:43:34 |
648 | 2,371.00 | LSE | 13:42:42 |
180 | 2,370.00 | LSE | 13:41:15 |
1579 | 2,370.00 | LSE | 13:41:15 |
656 | 2,370.00 | CHIX | 13:41:15 |
533 | 2,370.00 | LSE | 13:41:15 |
5 | 2,369.50 | LSE | 13:39:37 |
734 | 2,369.00 | LSE | 13:39:13 |
255 | 2,369.00 | CHIX | 13:39:13 |
338 | 2,369.00 | CHIX | 13:39:13 |
644 | 2,369.00 | BATE | 13:39:13 |
663 | 2,369.50 | LSE | 13:38:31 |
1 | 2,369.50 | LSE | 13:38:31 |
70 | 2,369.50 | LSE | 13:38:31 |
540 | 2,367.50 | LSE | 13:36:11 |
133 | 2,367.50 | LSE | 13:36:11 |
767 | 2,366.50 | LSE | 13:35:12 |
770 | 2,367.00 | LSE | 13:34:40 |
685 | 2,367.00 | CHIX | 13:34:40 |
596 | 2,368.00 | BATE | 13:34:15 |
216 | 2,368.50 | LSE | 13:34:11 |
100 | 2,368.50 | LSE | 13:34:11 |
159 | 2,368.50 | LSE | 13:34:11 |
212 | 2,368.50 | LSE | 13:34:11 |
737 | 2,368.50 | LSE | 13:34:11 |
756 | 2,368.50 | LSE | 13:33:42 |
674 | 2,368.50 | LSE | 13:33:42 |
422 | 2,368.50 | CHIX | 13:33:42 |
180 | 2,368.50 | CHIX | 13:33:42 |
224 | 2,369.00 | LSE | 13:33:22 |
804 | 2,366.00 | LSE | 13:32:02 |
180 | 2,366.50 | LSE | 13:31:39 |
49 | 2,366.50 | LSE | 13:31:39 |
203 | 2,366.50 | LSE | 13:31:39 |
238 | 2,366.50 | LSE | 13:31:39 |
717 | 2,366.50 | LSE | 13:31:39 |
768 | 2,367.00 | LSE | 13:31:02 |
212 | 2,368.00 | LSE | 13:30:55 |
60 | 2,368.00 | LSE | 13:30:55 |
172 | 2,368.00 | LSE | 13:30:55 |
201 | 2,368.00 | LSE | 13:30:55 |
703 | 2,367.50 | CHIX | 13:30:55 |
260 | 2,368.00 | LSE | 13:30:55 |
114 | 2,368.00 | LSE | 13:30:55 |
706 | 2,367.50 | BATE | 13:30:55 |
498 | 2,368.00 | CHIX | 13:30:55 |
804 | 2,368.00 | LSE | 13:30:55 |
241 | 2,368.00 | CHIX | 13:30:55 |
61 | 2,368.00 | LSE | 13:30:23 |
61 | 2,368.00 | LSE | 13:30:23 |
75 | 2,368.00 | LSE | 13:30:23 |
17 | 2,368.00 | LSE | 13:30:23 |
176 | 2,367.00 | LSE | 13:30:03 |
63 | 2,367.00 | LSE | 13:30:03 |
3 | 2,367.00 | LSE | 13:30:03 |
51 | 2,367.00 | LSE | 13:30:03 |
143 | 2,367.00 | LSE | 13:30:03 |
176 | 2,367.00 | LSE | 13:30:03 |
676 | 2,362.00 | LSE | 13:26:49 |
623 | 2,363.50 | LSE | 13:23:25 |
60 | 2,363.50 | LSE | 13:23:25 |
98 | 2,363.50 | BATE | 13:21:51 |
562 | 2,363.50 | BATE | 13:21:51 |
210 | 2,363.50 | LSE | 13:19:47 |
582 | 2,363.50 | LSE | 13:19:47 |
145 | 2,364.50 | LSE | 13:16:14 |
669 | 2,364.50 | CHIX | 13:16:14 |
780 | 2,364.50 | LSE | 13:16:14 |
500 | 2,364.50 | LSE | 13:15:00 |
69 | 2,364.50 | LSE | 13:14:49 |
752 | 2,365.50 | LSE | 13:08:56 |
263 | 2,367.50 | LSE | 13:07:05 |
444 | 2,367.50 | LSE | 13:07:05 |
781 | 2,367.00 | LSE | 13:03:41 |
44 | 2,367.00 | CHIX | 13:03:41 |
214 | 2,367.00 | CHIX | 13:03:41 |
368 | 2,367.00 | CHIX | 13:03:41 |
382 | 2,368.00 | LSE | 13:02:22 |
406 | 2,368.00 | LSE | 13:02:22 |
696 | 2,369.00 | LSE | 12:58:39 |
54 | 2,369.00 | LSE | 12:58:39 |
723 | 2,369.00 | BATE | 12:58:39 |
1 | 2,368.00 | BATE | 12:55:53 |
93 | 2,369.50 | LSE | 12:54:02 |
661 | 2,369.50 | LSE | 12:54:02 |
723 | 2,369.50 | CHIX | 12:54:02 |
203 | 2,369.50 | LSE | 12:52:46 |
60 | 2,369.50 | LSE | 12:52:46 |
727 | 2,368.50 | LSE | 12:47:34 |
759 | 2,369.00 | LSE | 12:44:57 |
50 | 2,365.00 | LSE | 12:43:37 |
411 | 2,366.50 | LSE | 12:42:55 |
725 | 2,363.00 | LSE | 12:39:31 |
637 | 2,363.50 | BATE | 12:38:22 |
232 | 2,363.50 | LSE | 12:35:53 |
199 | 2,363.50 | LSE | 12:35:53 |
197 | 2,363.50 | LSE | 12:35:53 |
152 | 2,363.50 | LSE | 12:35:53 |
74 | 2,363.50 | CHIX | 12:35:41 |
592 | 2,363.50 | CHIX | 12:35:41 |
679 | 2,364.00 | LSE | 12:34:41 |
705 | 2,364.50 | LSE | 12:32:30 |
714 | 2,364.50 | LSE | 12:30:47 |
39 | 2,364.50 | LSE | 12:30:47 |
766 | 2,364.50 | LSE | 12:29:26 |
638 | 2,364.00 | CHIX | 12:27:10 |
187 | 2,363.50 | LSE | 12:24:41 |
510 | 2,363.50 | LSE | 12:24:41 |
757 | 2,363.50 | LSE | 12:22:09 |
91 | 2,363.00 | LSE | 12:18:48 |
109 | 2,363.00 | LSE | 12:18:48 |
255 | 2,363.00 | LSE | 12:18:48 |
274 | 2,361.50 | BATE | 12:16:24 |
448 | 2,361.50 | BATE | 12:16:24 |
662 | 2,361.50 | CHIX | 12:16:24 |
660 | 2,362.00 | LSE | 12:16:05 |
313 | 2,360.50 | LSE | 12:13:31 |
286 | 2,360.50 | LSE | 12:13:31 |
60 | 2,360.50 | LSE | 12:13:31 |
320 | 2,360.50 | LSE | 12:11:45 |
400 | 2,360.50 | LSE | 12:11:11 |
685 | 2,360.00 | LSE | 12:07:26 |
501 | 2,359.50 | LSE | 12:06:05 |
120 | 2,359.50 | BATE | 12:06:05 |
103 | 2,359.50 | LSE | 12:06:05 |
150 | 2,359.50 | BATE | 12:06:05 |
100 | 2,359.50 | BATE | 12:06:05 |
300 | 2,359.50 | BATE | 12:06:05 |
605 | 2,359.50 | CHIX | 12:06:05 |
118 | 2,359.50 | LSE | 12:06:03 |
21 | 2,359.50 | LSE | 12:05:57 |
690 | 2,359.50 | LSE | 12:03:39 |
392 | 2,359.50 | LSE | 12:02:17 |
397 | 2,359.50 | LSE | 12:02:17 |
771 | 2,358.50 | LSE | 11:58:28 |
680 | 2,359.50 | LSE | 11:55:02 |
101 | 2,359.50 | CHIX | 11:55:02 |
42 | 2,359.50 | CHIX | 11:55:02 |
462 | 2,359.50 | CHIX | 11:55:02 |
757 | 2,359.00 | LSE | 11:53:21 |
283 | 2,358.50 | LSE | 11:49:07 |
73 | 2,358.50 | LSE | 11:49:07 |
125 | 2,358.50 | LSE | 11:48:22 |
106 | 2,358.50 | LSE | 11:48:22 |
143 | 2,358.50 | LSE | 11:48:21 |
768 | 2,360.00 | LSE | 11:44:13 |
610 | 2,360.00 | CHIX | 11:44:13 |
157 | 2,360.50 | LSE | 11:43:05 |
131 | 2,360.50 | LSE | 11:43:05 |
366 | 2,360.50 | LSE | 11:43:05 |
603 | 2,362.00 | BATE | 11:38:40 |
789 | 2,362.50 | LSE | 11:37:36 |
740 | 2,364.50 | LSE | 11:34:03 |
671 | 2,365.50 | LSE | 11:33:10 |
229 | 2,365.50 | LSE | 11:30:09 |
637 | 2,365.00 | CHIX | 11:29:02 |
652 | 2,365.50 | LSE | 11:28:55 |
2 | 2,365.50 | LSE | 11:28:34 |
590 | 2,365.50 | LSE | 11:22:32 |
203 | 2,365.50 | LSE | 11:22:32 |
751 | 2,364.00 | LSE | 11:20:21 |
657 | 2,364.00 | BATE | 11:20:21 |
701 | 2,364.50 | CHIX | 11:17:17 |
257 | 2,364.50 | LSE | 11:16:37 |
257 | 2,364.50 | LSE | 11:16:33 |
235 | 2,364.00 | LSE | 11:15:36 |
177 | 2,363.00 | LSE | 11:14:15 |
55 | 2,362.50 | LSE | 11:12:38 |
718 | 2,362.50 | LSE | 11:12:38 |
673 | 2,364.50 | LSE | 11:08:35 |
335 | 2,364.00 | LSE | 11:03:47 |
423 | 2,364.00 | LSE | 11:03:47 |
301 | 2,364.00 | CHIX | 11:03:47 |
198 | 2,364.00 | CHIX | 11:03:47 |
26 | 2,364.00 | CHIX | 11:03:47 |
132 | 2,364.00 | CHIX | 11:03:47 |
10 | 2,364.00 | LSE | 11:03:09 |
647 | 2,366.50 | LSE | 11:00:30 |
551 | 2,368.00 | BATE | 10:59:21 |
103 | 2,368.00 | BATE | 10:59:21 |
224 | 2,368.50 | LSE | 10:58:00 |
243 | 2,368.50 | LSE | 10:58:00 |
395 | 2,368.50 | LSE | 10:58:00 |
221 | 2,368.50 | LSE | 10:58:00 |
66 | 2,366.50 | LSE | 10:55:10 |
25 | 2,366.50 | LSE | 10:55:09 |
82 | 2,366.50 | LSE | 10:55:05 |
117 | 2,366.50 | BATE | 10:55:04 |
690 | 2,368.50 | CHIX | 10:52:11 |
56 | 2,369.00 | LSE | 10:52:04 |
212 | 2,369.00 | LSE | 10:52:04 |
195 | 2,369.00 | LSE | 10:52:04 |
7 | 2368.500 | LSE | 10:51:32 |
215 | 2368.500 | LSE | 10:51:32 |
291 | 2368.500 | LSE | 10:49:35 |
331 | 2368.500 | LSE | 10:49:35 |
39 | 2368.500 | LSE | 10:49:35 |
21 | 2368.500 | LSE | 10:47:48 |
319 | 2368.500 | LSE | 10:46:39 |
705 | 2364.500 | LSE | 10:43:12 |
644 | 2365.000 | CHIX | 10:39:39 |
749 | 2365.500 | LSE | 10:39:39 |
518 | 2365.000 | BATE | 10:35:52 |
149 | 2365.000 | BATE | 10:35:52 |
343 | 2365.500 | LSE | 10:35:05 |
407 | 2365.500 | LSE | 10:35:05 |
120 | 2364.500 | LSE | 10:34:07 |
79 | 2364.500 | LSE | 10:34:06 |
142 | 2365.000 | LSE | 10:30:24 |
367 | 2365.000 | LSE | 10:30:24 |
272 | 2365.000 | LSE | 10:30:24 |
193 | 2364.500 | CHIX | 10:29:03 |
511 | 2364.500 | CHIX | 10:29:03 |
527 | 2362.500 | LSE | 10:26:19 |
267 | 2362.500 | LSE | 10:26:17 |
685 | 2362.500 | LSE | 10:22:52 |
515 | 2363.000 | LSE | 10:21:19 |
154 | 2363.000 | LSE | 10:21:19 |
687 | 2363.500 | BATE | 10:18:55 |
687 | 2363.500 | CHIX | 10:18:55 |
383 | 2364.000 | LSE | 10:18:55 |
287 | 2364.000 | LSE | 10:17:57 |
411 | 2364.000 | LSE | 10:17:57 |
203 | 2364.000 | LSE | 10:17:56 |
73 | 2364.000 | LSE | 10:17:56 |
104 | 2362.000 | LSE | 10:13:03 |
454 | 2362.000 | LSE | 10:13:03 |
185 | 2362.000 | LSE | 10:12:59 |
724 | 2362.500 | LSE | 10:12:53 |
60 | 2361.500 | LSE | 10:09:31 |
281 | 2361.500 | LSE | 10:09:31 |
763 | 2362.000 | LSE | 10:06:01 |
699 | 2362.000 | CHIX | 10:06:01 |
10 | 2362.000 | LSE | 10:05:53 |
789 | 2360.500 | LSE | 10:02:27 |
58 | 2359.000 | LSE | 09:58:57 |
460 | 2359.000 | LSE | 09:58:57 |
251 | 2359.000 | LSE | 09:58:57 |
260 | 2358.000 | LSE | 09:55:25 |
433 | 2358.000 | LSE | 09:55:24 |
591 | 2358.500 | CHIX | 09:55:24 |
730 | 2358.500 | BATE | 09:55:24 |
523 | 2359.000 | LSE | 09:53:36 |
176 | 2359.000 | LSE | 09:53:36 |
788 | 2359.000 | LSE | 09:49:26 |
182 | 2359.500 | LSE | 09:48:50 |
447 | 2361.500 | LSE | 09:46:00 |
20 | 2361.500 | LSE | 09:45:53 |
190 | 2361.500 | LSE | 09:45:50 |
120 | 2361.000 | BATE | 09:44:45 |
202 | 2361.000 | BATE | 09:44:45 |
297 | 2361.000 | BATE | 09:44:10 |
690 | 2359.000 | CHIX | 09:43:16 |
5 | 2359.000 | LSE | 09:40:51 |
243 | 2358.500 | LSE | 09:40:51 |
60 | 2358.500 | LSE | 09:40:51 |
235 | 2358.500 | LSE | 09:40:51 |
207 | 2358.500 | LSE | 09:40:51 |
206 | 2358.500 | LSE | 09:40:51 |
199 | 2358.500 | LSE | 09:40:51 |
206 | 2358.500 | LSE | 09:40:51 |
817 | 2358.500 | LSE | 09:40:51 |
8 | 2357.000 | LSE | 09:33:22 |
87 | 2357.000 | LSE | 09:33:22 |
413 | 2357.000 | LSE | 09:33:21 |
219 | 2357.000 | LSE | 09:33:19 |
679 | 2358.000 | LSE | 09:31:16 |
619 | 2358.000 | CHIX | 09:31:16 |
225 | 2358.000 | LSE | 09:29:46 |
180 | 2358.000 | LSE | 09:29:46 |
10 | 2358.000 | LSE | 09:29:16 |
248 | 2358.000 | LSE | 09:29:16 |
777 | 2358.000 | LSE | 09:25:53 |
752 | 2358.500 | LSE | 09:23:22 |
60 | 2361.500 | LSE | 09:19:56 |
145 | 2361.500 | LSE | 09:19:56 |
40 | 2361.500 | LSE | 09:19:56 |
34 | 2361.500 | LSE | 09:19:56 |
89 | 2361.500 | LSE | 09:19:56 |
209 | 2361.500 | LSE | 09:19:56 |
59 | 2361.500 | LSE | 09:19:56 |
299 | 2362.000 | CHIX | 09:17:56 |
356 | 2362.000 | LSE | 09:17:56 |
425 | 2362.000 | CHIX | 09:17:56 |
291 | 2362.000 | LSE | 09:17:56 |
706 | 2363.000 | BATE | 09:15:39 |
687 | 2365.000 | LSE | 09:14:18 |
623 | 2366.500 | LSE | 09:12:58 |
100 | 2366.500 | LSE | 09:12:58 |
750 | 2366.000 | LSE | 09:10:25 |
10 | 2366.000 | LSE | 09:10:16 |
252 | 2366.500 | LSE | 09:09:48 |
674 | 2366.000 | LSE | 09:06:46 |
707 | 2366.000 | CHIX | 09:06:46 |
712 | 2365.000 | LSE | 09:06:00 |
239 | 2365.500 | LSE | 09:05:48 |
689 | 2364.000 | LSE | 09:01:50 |
622 | 2364.000 | BATE | 09:01:50 |
689 | 2360.500 | LSE | 08:58:33 |
654 | 2361.000 | CHIX | 08:57:40 |
344 | 2360.000 | LSE | 08:56:35 |
300 | 2360.000 | LSE | 08:56:35 |
10 | 2360.000 | LSE | 08:56:16 |
202 | 2362.000 | LSE | 08:54:00 |
10 | 2362.000 | LSE | 08:53:52 |
458 | 2362.000 | LSE | 08:53:34 |
707 | 2362.500 | LSE | 08:51:25 |
20 | 2362.500 | LSE | 08:49:11 |
640 | 2362.500 | LSE | 08:49:11 |
356 | 2362.500 | CHIX | 08:45:17 |
372 | 2362.500 | CHIX | 08:45:17 |
760 | 2362.000 | LSE | 08:44:37 |
728 | 2363.000 | LSE | 08:41:33 |
685 | 2363.500 | BATE | 08:41:33 |
888 | 2363.500 | LSE | 08:41:33 |
78 | 2364.000 | LSE | 08:41:05 |
103 | 2364.000 | LSE | 08:41:05 |
103 | 2364.000 | LSE | 08:40:52 |
712 | 2361.000 | LSE | 08:35:38 |
383 | 2361.000 | CHIX | 08:34:11 |
281 | 2361.000 | CHIX | 08:34:11 |
645 | 2362.500 | LSE | 08:33:29 |
44 | 2362.500 | LSE | 08:33:29 |
759 | 2365.500 | LSE | 08:31:03 |
656 | 2364.500 | LSE | 08:29:18 |
535 | 2364.500 | LSE | 08:27:24 |
247 | 2364.500 | LSE | 08:27:20 |
224 | 2363.500 | LSE | 08:26:15 |
126 | 2363.500 | LSE | 08:26:15 |
689 | 2363.500 | CHIX | 08:26:15 |
362 | 2363.500 | LSE | 08:26:15 |
247 | 2363.500 | LSE | 08:24:36 |
84 | 2363.500 | LSE | 08:24:36 |
697 | 2363.000 | BATE | 08:24:36 |
703 | 2360.000 | LSE | 08:22:00 |
693 | 2362.000 | CHIX | 08:20:52 |
21 | 2362.500 | CHIX | 08:20:39 |
231 | 2362.000 | LSE | 08:20:13 |
495 | 2362.000 | LSE | 08:20:13 |
60 | 2362.000 | LSE | 08:17:52 |
67 | 2362.000 | LSE | 08:17:52 |
228 | 2362.000 | LSE | 08:17:52 |
127 | 2362.000 | LSE | 08:17:52 |
168 | 2362.000 | LSE | 08:17:52 |
62 | 2362.000 | LSE | 08:17:52 |
62 | 2361.500 | LSE | 08:17:52 |
4 | 2359.500 | CHIX | 08:16:40 |
6 | 2359.500 | CHIX | 08:16:40 |
783 | 2359.000 | LSE | 08:15:46 |
100 | 2360.000 | LSE | 08:14:55 |
182 | 2360.500 | LSE | 08:14:23 |
22 | 2360.500 | LSE | 08:14:23 |
503 | 2360.500 | LSE | 08:14:23 |
50 | 2359.500 | LSE | 08:11:49 |
673 | 2359.500 | LSE | 08:11:48 |
693 | 2359.500 | BATE | 08:11:20 |
305 | 2364.000 | CHIX | 08:10:16 |
694 | 2364.000 | LSE | 08:10:16 |
292 | 2364.000 | CHIX | 08:10:16 |
778 | 2364.500 | LSE | 08:08:29 |
677 | 2364.500 | LSE | 08:07:22 |
548 | 2365.500 | LSE | 08:05:52 |
115 | 2365.500 | LSE | 08:05:43 |
662 | 2371.500 | LSE | 08:05:00 |
632 | 2370.000 | CHIX | 08:04:21 |
713 | 2370.000 | LSE | 08:04:08 |
93 | 2370.000 | LSE | 08:04:08 |
727 | 2370.000 | LSE | 08:02:27 |
676 | 2371.500 | LSE | 08:02:16 |
75 | 2371.500 | BATE | 08:02:16 |
622 | 2371.500 | BATE | 08:02:16 |
805 | 2372.500 | LSE | 08:00:29 |
732 | 2373.500 | LSE | 08:00:21 |
638 | 2373.000 | CHIX | 08:00:21 |