Last checked at 27 Jul 2022 07:10
British American Tobacco p.l.c.
27 July 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: | 26 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 186,800 |
Highest price paid per share (pence): | 3493.50p |
Lowest price paid per share (pence): | 3450.50p |
Volume weighted average price paid per share (pence): | 3479.0350p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 202,710,029 of its shares in Treasury. The Company has 2,254,086,767 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 26 July 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
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 | 26/07/2022 | 126,800 | 3,478.9220 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 26/07/2022 | 40,000 | 3,479.3399 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 26/07/2022 | 20,000 | 3,479.1417 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
100 | 3,476.00 | LSE | 16:25:25 |
549 | 3,475.00 | LSE | 16:24:01 |
173 | 3,475.00 | LSE | 16:24:01 |
437 | 3,475.00 | LSE | 16:23:23 |
2 | 3,476.00 | LSE | 16:23:14 |
73 | 3,476.00 | LSE | 16:23:14 |
130 | 3,476.00 | LSE | 16:23:14 |
200 | 3,476.00 | LSE | 16:23:14 |
195 | 3,476.00 | BATE | 16:22:52 |
48 | 3,476.00 | BATE | 16:22:52 |
1 | 3,476.00 | CHIX | 16:22:52 |
459 | 3,476.00 | CHIX | 16:22:52 |
571 | 3,476.00 | LSE | 16:22:51 |
200 | 3,476.50 | LSE | 16:22:48 |
9 | 3,476.50 | LSE | 16:22:48 |
226 | 3,476.50 | LSE | 16:22:48 |
10 | 3,476.50 | LSE | 16:22:28 |
255 | 3,475.00 | LSE | 16:21:58 |
14 | 3,475.00 | LSE | 16:21:58 |
2 | 3,475.00 | LSE | 16:21:58 |
414 | 3,475.00 | LSE | 16:21:22 |
269 | 3,475.00 | CHIX | 16:21:22 |
305 | 3,475.50 | LSE | 16:21:11 |
137 | 3,475.50 | LSE | 16:21:11 |
200 | 3,475.50 | LSE | 16:20:56 |
129 | 3,475.00 | CHIX | 16:20:53 |
132 | 3,475.50 | LSE | 16:20:53 |
451 | 3,476.00 | LSE | 16:20:30 |
97 | 3,476.00 | LSE | 16:19:51 |
376 | 3,476.50 | LSE | 16:18:50 |
440 | 3,478.00 | BATE | 16:18:39 |
403 | 3,478.00 | LSE | 16:18:34 |
392 | 3,479.50 | LSE | 16:18:12 |
420 | 3,479.50 | CHIX | 16:18:12 |
61 | 3,479.50 | CHIX | 16:18:12 |
210 | 3,480.00 | LSE | 16:17:02 |
242 | 3,480.00 | LSE | 16:17:02 |
37 | 3,480.00 | LSE | 16:16:48 |
91 | 3,480.00 | LSE | 16:16:48 |
52 | 3,480.00 | LSE | 16:16:48 |
62 | 3,480.00 | LSE | 16:16:48 |
200 | 3,480.00 | LSE | 16:16:48 |
134 | 3,480.00 | LSE | 16:16:48 |
210 | 3,480.00 | LSE | 16:16:48 |
2 | 3,480.00 | LSE | 16:16:48 |
11 | 3,480.00 | LSE | 16:16:48 |
133 | 3,480.00 | LSE | 16:16:48 |
198 | 3,480.00 | LSE | 16:16:48 |
62 | 3,480.00 | LSE | 16:16:48 |
210 | 3,480.00 | LSE | 16:16:48 |
35 | 3,479.50 | CHIX | 16:16:14 |
82 | 3,479.50 | CHIX | 16:16:14 |
36 | 3,479.50 | CHIX | 16:16:14 |
121 | 3,479.50 | CHIX | 16:16:14 |
92 | 3,479.50 | CHIX | 16:16:14 |
19 | 3,479.00 | LSE | 16:15:53 |
18 | 3,479.00 | LSE | 16:15:51 |
321 | 3,479.00 | LSE | 16:15:46 |
71 | 3,479.00 | LSE | 16:15:46 |
188 | 3,478.50 | LSE | 16:15:00 |
13 | 3,478.00 | LSE | 16:14:41 |
253 | 3,478.00 | LSE | 16:14:13 |
413 | 3,479.00 | LSE | 16:12:56 |
12 | 3,480.00 | CHIX | 16:12:23 |
394 | 3,480.00 | CHIX | 16:12:23 |
472 | 3,480.00 | BATE | 16:12:23 |
120 | 3,480.50 | LSE | 16:12:11 |
1252 | 3,480.50 | LSE | 16:12:11 |
104 | 3,479.50 | LSE | 16:10:48 |
107 | 3,479.50 | LSE | 16:10:48 |
200 | 3,479.50 | LSE | 16:10:48 |
105 | 3,479.50 | LSE | 16:10:13 |
103 | 3,479.50 | LSE | 16:10:13 |
200 | 3,479.50 | LSE | 16:10:13 |
313 | 3,478.50 | CHIX | 16:08:28 |
114 | 3,478.50 | CHIX | 16:08:28 |
406 | 3,480.00 | LSE | 16:05:56 |
397 | 3,480.50 | LSE | 16:05:52 |
104 | 3,481.50 | LSE | 16:05:28 |
247 | 3,481.50 | LSE | 16:05:13 |
72 | 3,481.50 | LSE | 16:05:13 |
359 | 3,482.00 | BATE | 16:05:06 |
45 | 3,482.00 | BATE | 16:05:06 |
8 | 3,482.00 | BATE | 16:05:06 |
399 | 3,482.00 | LSE | 16:05:06 |
72 | 3,483.00 | CHIX | 16:05:02 |
292 | 3,483.00 | CHIX | 16:05:02 |
516 | 3,483.00 | LSE | 16:05:02 |
59 | 3,483.00 | CHIX | 16:04:56 |
330 | 3,483.00 | LSE | 16:04:31 |
92 | 3,483.00 | LSE | 16:04:31 |
376 | 3,481.50 | LSE | 16:03:58 |
438 | 3,482.00 | LSE | 16:03:27 |
372 | 3,482.00 | LSE | 16:03:27 |
453 | 3,482.50 | LSE | 16:03:26 |
491 | 3,481.00 | LSE | 16:02:14 |
458 | 3,481.00 | BATE | 16:02:14 |
410 | 3,481.00 | CHIX | 16:02:14 |
405 | 3,481.50 | LSE | 16:02:12 |
484 | 3,481.50 | CHIX | 16:02:12 |
9 | 3,480.50 | LSE | 16:01:28 |
9 | 3,480.50 | LSE | 16:01:28 |
9 | 3,480.50 | LSE | 16:01:28 |
9 | 3,480.50 | LSE | 16:01:28 |
9 | 3,480.50 | LSE | 16:01:27 |
9 | 3,480.50 | LSE | 16:01:27 |
9 | 3,480.50 | LSE | 16:01:27 |
9 | 3,480.50 | LSE | 16:01:27 |
9 | 3,480.50 | LSE | 16:01:27 |
9 | 3,480.50 | LSE | 16:01:27 |
105 | 3,480.00 | LSE | 16:00:49 |
103 | 3,480.00 | LSE | 16:00:49 |
200 | 3,480.00 | LSE | 16:00:49 |
105 | 3,480.00 | LSE | 16:00:36 |
103 | 3,480.00 | LSE | 16:00:36 |
177 | 3,479.50 | LSE | 15:59:59 |
323 | 3,479.50 | LSE | 15:59:59 |
443 | 3,475.50 | LSE | 15:57:40 |
440 | 3,476.00 | LSE | 15:57:37 |
426 | 3,476.50 | LSE | 15:56:36 |
467 | 3,476.50 | CHIX | 15:56:36 |
446 | 3,476.00 | LSE | 15:55:43 |
400 | 3,476.50 | LSE | 15:54:55 |
200 | 3,479.50 | LSE | 15:53:44 |
103 | 3,479.50 | LSE | 15:53:44 |
105 | 3,479.50 | LSE | 15:53:44 |
429 | 3,479.50 | LSE | 15:53:44 |
447 | 3,479.50 | BATE | 15:53:44 |
447 | 3,479.50 | CHIX | 15:53:44 |
234 | 3,480.00 | LSE | 15:53:10 |
153 | 3,480.00 | LSE | 15:53:10 |
343 | 3,478.00 | LSE | 15:51:16 |
92 | 3,478.00 | LSE | 15:51:16 |
389 | 3,479.00 | LSE | 15:50:25 |
77 | 3,479.50 | LSE | 15:50:21 |
322 | 3,479.50 | LSE | 15:50:21 |
466 | 3,479.50 | CHIX | 15:50:21 |
208 | 3,477.50 | LSE | 15:48:47 |
210 | 3,477.50 | LSE | 15:48:47 |
421 | 3,480.00 | LSE | 15:47:50 |
431 | 3,480.00 | BATE | 15:47:12 |
399 | 3,480.50 | LSE | 15:46:30 |
159 | 3,481.00 | LSE | 15:46:08 |
222 | 3,481.00 | LSE | 15:46:08 |
493 | 3,481.00 | CHIX | 15:46:08 |
176 | 3,480.50 | BATE | 15:44:19 |
262 | 3,480.50 | BATE | 15:44:19 |
423 | 3,481.00 | LSE | 15:44:15 |
436 | 3,481.00 | LSE | 15:43:27 |
47 | 3,481.00 | LSE | 15:43:06 |
57 | 3,481.00 | LSE | 15:43:06 |
401 | 3,481.00 | LSE | 15:43:05 |
398 | 3,481.00 | LSE | 15:42:21 |
327 | 3,481.00 | CHIX | 15:41:54 |
156 | 3,481.00 | CHIX | 15:41:54 |
437 | 3,481.00 | LSE | 15:41:22 |
39 | 3,480.50 | LSE | 15:40:11 |
60 | 3,480.50 | LSE | 15:40:11 |
77 | 3,480.50 | LSE | 15:40:11 |
403 | 3,479.00 | LSE | 15:38:35 |
409 | 3,479.00 | CHIX | 15:38:35 |
457 | 3,480.25 | LSE | 15:37:09 |
450 | 3,481.50 | LSE | 15:35:22 |
421 | 3,483.50 | CHIX | 15:35:00 |
943 | 3,484.00 | LSE | 15:34:52 |
3 | 3,484.00 | LSE | 15:34:52 |
48 | 3,484.00 | LSE | 15:34:52 |
57 | 3,482.50 | BATE | 15:33:14 |
359 | 3,482.50 | BATE | 15:33:14 |
17 | 3,482.50 | BATE | 15:32:55 |
74 | 3,484.00 | LSE | 15:32:17 |
325 | 3,484.00 | LSE | 15:32:17 |
194 | 3,484.50 | LSE | 15:32:08 |
55 | 3,484.50 | LSE | 15:32:08 |
198 | 3,484.50 | LSE | 15:32:08 |
185 | 3,485.00 | CHIX | 15:31:55 |
268 | 3,485.00 | CHIX | 15:31:55 |
413 | 3,485.00 | LSE | 15:31:55 |
200 | 3,482.50 | LSE | 15:30:11 |
105 | 3,482.50 | LSE | 15:30:11 |
118 | 3,482.50 | LSE | 15:29:49 |
144 | 3,482.00 | LSE | 15:29:27 |
404 | 3,483.00 | CHIX | 15:29:01 |
443 | 3,484.00 | LSE | 15:26:15 |
34 | 3,484.50 | BATE | 15:26:14 |
411 | 3,484.50 | BATE | 15:26:14 |
411 | 3,484.50 | CHIX | 15:26:14 |
443 | 3,484.50 | LSE | 15:26:14 |
73 | 3,485.50 | LSE | 15:23:28 |
312 | 3,485.50 | LSE | 15:23:28 |
454 | 3,485.50 | CHIX | 15:23:28 |
361 | 3,487.00 | LSE | 15:20:53 |
40 | 3,487.00 | LSE | 15:20:47 |
374 | 3,487.00 | BATE | 15:20:09 |
419 | 3,487.00 | CHIX | 15:20:09 |
58 | 3,487.00 | BATE | 15:20:09 |
372 | 3,487.00 | LSE | 15:20:09 |
185 | 3,486.50 | LSE | 15:17:35 |
184 | 3,486.50 | LSE | 15:17:35 |
72 | 3,486.50 | LSE | 15:17:31 |
382 | 3,488.00 | LSE | 15:17:14 |
405 | 3,487.00 | LSE | 15:16:08 |
409 | 3,487.00 | CHIX | 15:15:27 |
28 | 3,489.50 | LSE | 15:15:07 |
400 | 3,489.50 | LSE | 15:15:07 |
404 | 3,490.00 | CHIX | 15:15:07 |
441 | 3,490.00 | BATE | 15:15:07 |
374 | 3,490.00 | LSE | 15:15:07 |
79 | 3,488.50 | LSE | 15:14:01 |
455 | 3,489.00 | LSE | 15:10:04 |
112 | 3,488.00 | LSE | 15:09:44 |
55 | 3,488.00 | CHIX | 15:09:44 |
240 | 3,488.00 | CHIX | 15:09:44 |
180 | 3,488.00 | CHIX | 15:09:44 |
340 | 3,488.00 | LSE | 15:09:44 |
446 | 3,489.00 | LSE | 15:08:39 |
105 | 3,490.00 | LSE | 15:08:23 |
103 | 3,490.00 | LSE | 15:08:23 |
74 | 3,490.00 | LSE | 15:08:23 |
200 | 3,490.00 | LSE | 15:08:23 |
424 | 3,490.50 | LSE | 15:08:13 |
138 | 3,489.50 | LSE | 15:07:41 |
375 | 3,489.00 | LSE | 15:05:59 |
483 | 3,489.00 | BATE | 15:05:59 |
487 | 3,489.00 | CHIX | 15:05:59 |
103 | 3,489.50 | LSE | 15:05:56 |
200 | 3,489.50 | LSE | 15:05:56 |
430 | 3,489.50 | LSE | 15:05:47 |
200 | 3,489.00 | LSE | 15:05:30 |
105 | 3,489.00 | LSE | 15:05:30 |
447 | 3,483.00 | CHIX | 15:02:57 |
163 | 3,483.50 | LSE | 15:02:47 |
105 | 3,483.50 | LSE | 15:02:47 |
103 | 3,483.50 | LSE | 15:02:47 |
50 | 3,483.50 | LSE | 15:02:47 |
391 | 3,483.50 | LSE | 15:02:47 |
409 | 3,482.00 | LSE | 15:00:31 |
411 | 3,482.00 | LSE | 15:00:31 |
393 | 3,482.00 | LSE | 15:00:31 |
438 | 3,482.00 | BATE | 15:00:31 |
440 | 3,482.00 | CHIX | 15:00:31 |
208 | 3,481.00 | LSE | 14:58:34 |
202 | 3,481.00 | LSE | 14:58:34 |
458 | 3,481.00 | CHIX | 14:58:34 |
235 | 3,481.50 | LSE | 14:58:21 |
90 | 3,481.50 | LSE | 14:58:14 |
38 | 3,481.50 | LSE | 14:58:14 |
32 | 3,481.50 | LSE | 14:58:14 |
248 | 3,480.50 | LSE | 14:56:01 |
178 | 3,480.50 | LSE | 14:55:27 |
105 | 3,481.50 | LSE | 14:55:04 |
484 | 3,482.50 | CHIX | 14:54:38 |
337 | 3,484.50 | BATE | 14:54:07 |
33 | 3,484.50 | BATE | 14:54:05 |
119 | 3,484.50 | BATE | 14:54:00 |
441 | 3,485.50 | LSE | 14:53:38 |
427 | 3,486.00 | LSE | 14:53:25 |
430 | 3,485.00 | CHIX | 14:51:47 |
452 | 3,485.50 | LSE | 14:51:40 |
145 | 3,486.00 | BATE | 14:50:53 |
18 | 3,486.00 | BATE | 14:50:53 |
205 | 3,486.00 | BATE | 14:50:53 |
61 | 3,486.00 | BATE | 14:50:53 |
26 | 3,486.00 | BATE | 14:50:53 |
437 | 3,486.50 | CHIX | 14:50:38 |
430 | 3,486.50 | LSE | 14:50:38 |
105 | 3,487.00 | LSE | 14:50:34 |
103 | 3,487.00 | LSE | 14:50:34 |
169 | 3,487.00 | LSE | 14:50:34 |
54 | 3,487.00 | LSE | 14:50:34 |
461 | 3,485.50 | LSE | 14:49:08 |
64 | 3,482.50 | LSE | 14:47:27 |
339 | 3,482.50 | LSE | 14:47:27 |
408 | 3,483.00 | LSE | 14:47:25 |
485 | 3,483.00 | CHIX | 14:47:25 |
305 | 3,480.50 | CHIX | 14:45:22 |
122 | 3,480.50 | CHIX | 14:45:22 |
476 | 3,480.50 | BATE | 14:45:22 |
452 | 3,480.00 | LSE | 14:45:00 |
460 | 3,478.00 | LSE | 14:43:02 |
442 | 3,477.50 | LSE | 14:41:32 |
298 | 3,477.50 | CHIX | 14:41:32 |
165 | 3,477.50 | CHIX | 14:41:32 |
240 | 3,479.00 | LSE | 14:41:21 |
156 | 3,479.00 | LSE | 14:41:21 |
129 | 3,476.00 | LSE | 14:39:50 |
257 | 3,476.00 | LSE | 14:39:50 |
105 | 3,476.50 | LSE | 14:39:46 |
103 | 3,476.50 | LSE | 14:39:46 |
417 | 3,476.50 | LSE | 14:39:46 |
412 | 3,476.50 | BATE | 14:39:46 |
176 | 3,477.00 | CHIX | 14:39:46 |
238 | 3,477.00 | CHIX | 14:39:46 |
436 | 3,473.00 | LSE | 14:38:27 |
436 | 3,473.50 | CHIX | 14:38:27 |
379 | 3,474.50 | LSE | 14:38:02 |
264 | 3,476.00 | LSE | 14:37:19 |
139 | 3,476.00 | LSE | 14:37:19 |
434 | 3,479.00 | LSE | 14:36:40 |
372 | 3,480.00 | LSE | 14:36:31 |
429 | 3,480.00 | CHIX | 14:36:31 |
411 | 3,480.50 | LSE | 14:35:42 |
402 | 3,481.50 | BATE | 14:35:37 |
425 | 3,481.50 | LSE | 14:35:37 |
397 | 3,481.50 | CHIX | 14:35:37 |
381 | 3,475.50 | LSE | 14:33:41 |
433 | 3,477.00 | LSE | 14:33:23 |
413 | 3,478.00 | LSE | 14:33:00 |
456 | 3,478.00 | BATE | 14:33:00 |
435 | 3,478.00 | CHIX | 14:33:00 |
379 | 3,478.50 | LSE | 14:32:55 |
375 | 3,478.50 | LSE | 14:31:39 |
453 | 3,479.00 | LSE | 14:31:39 |
435 | 3,479.00 | CHIX | 14:31:39 |
404 | 3,479.50 | LSE | 14:31:35 |
401 | 3,477.00 | BATE | 14:31:07 |
405 | 3,477.50 | LSE | 14:31:07 |
432 | 3,477.50 | LSE | 14:31:07 |
9 | 3,477.50 | LSE | 14:30:58 |
74 | 3,477.50 | LSE | 14:30:58 |
148 | 3,477.50 | LSE | 14:30:58 |
148 | 3,477.50 | LSE | 14:30:58 |
74 | 3,477.50 | LSE | 14:30:58 |
423 | 3,477.50 | CHIX | 14:30:58 |
393 | 3,476.00 | LSE | 14:30:20 |
347 | 3,476.50 | LSE | 14:30:18 |
74 | 3,476.50 | LSE | 14:30:18 |
463 | 3,476.50 | CHIX | 14:30:18 |
397 | 3,477.50 | LSE | 14:30:15 |
285 | 3,478.00 | LSE | 14:30:15 |
148 | 3,478.00 | LSE | 14:30:15 |
74 | 3,478.00 | LSE | 14:30:15 |
239 | 3,478.00 | LSE | 14:30:15 |
179 | 3,478.00 | LSE | 14:30:15 |
453 | 3,478.50 | LSE | 14:30:09 |
7 | 3,478.50 | LSE | 14:30:09 |
56 | 3,479.00 | LSE | 14:30:08 |
355 | 3,479.00 | LSE | 14:30:08 |
377 | 3,469.00 | LSE | 14:25:21 |
46 | 3,470.00 | BATE | 14:25:21 |
380 | 3,470.00 | LSE | 14:25:21 |
373 | 3,470.00 | BATE | 14:25:21 |
462 | 3,470.00 | CHIX | 14:25:21 |
380 | 3,469.50 | LSE | 14:23:20 |
487 | 3,468.00 | CHIX | 14:20:02 |
421 | 3,468.00 | LSE | 14:19:34 |
558 | 3,468.50 | LSE | 14:17:54 |
429 | 3,467.00 | LSE | 14:13:37 |
463 | 3,467.50 | BATE | 14:12:37 |
18 | 3,467.50 | BATE | 14:12:04 |
447 | 3,468.50 | CHIX | 14:10:46 |
373 | 3,470.50 | LSE | 14:10:13 |
444 | 3,471.50 | LSE | 14:08:52 |
389 | 3,472.50 | LSE | 14:05:06 |
405 | 3,472.50 | CHIX | 14:05:06 |
385 | 3,475.50 | LSE | 14:02:32 |
161 | 3,476.00 | LSE | 14:02:19 |
215 | 3,476.00 | LSE | 14:02:18 |
426 | 3,475.00 | LSE | 14:00:15 |
394 | 3,476.00 | LSE | 13:59:55 |
379 | 3,475.50 | LSE | 13:58:11 |
85 | 3,475.50 | CHIX | 13:58:11 |
339 | 3,475.50 | CHIX | 13:58:11 |
98 | 3,475.50 | BATE | 13:58:11 |
329 | 3,475.50 | BATE | 13:58:11 |
459 | 3,475.00 | LSE | 13:51:08 |
446 | 3,475.00 | CHIX | 13:49:51 |
55 | 3,475.00 | LSE | 13:49:51 |
376 | 3,475.00 | LSE | 13:49:51 |
383 | 3,474.00 | LSE | 13:44:40 |
399 | 3,476.00 | LSE | 13:43:09 |
36 | 3,475.50 | LSE | 13:42:04 |
9 | 3,475.50 | LSE | 13:42:04 |
86 | 3,476.00 | LSE | 13:40:43 |
300 | 3,476.00 | LSE | 13:40:43 |
412 | 3,476.50 | BATE | 13:40:40 |
362 | 3,477.00 | CHIX | 13:39:46 |
428 | 3,477.00 | LSE | 13:39:46 |
114 | 3,477.00 | CHIX | 13:39:46 |
389 | 3,473.50 | LSE | 13:36:18 |
28 | 3,473.00 | LSE | 13:33:45 |
200 | 3,472.50 | LSE | 13:33:45 |
103 | 3,472.50 | LSE | 13:33:45 |
105 | 3,472.50 | LSE | 13:33:45 |
297 | 3,473.00 | LSE | 13:33:45 |
116 | 3,473.00 | LSE | 13:33:45 |
76 | 3,473.00 | CHIX | 13:33:45 |
329 | 3,473.00 | CHIX | 13:33:45 |
435 | 3,472.50 | LSE | 13:28:51 |
96 | 3,471.50 | LSE | 13:27:15 |
419 | 3,472.50 | CHIX | 13:26:01 |
421 | 3,475.00 | LSE | 13:24:30 |
492 | 3,474.50 | BATE | 13:24:30 |
428 | 3,474.50 | LSE | 13:23:06 |
229 | 3,474.50 | LSE | 13:16:09 |
148 | 3,474.50 | LSE | 13:16:09 |
89 | 3,475.00 | CHIX | 13:15:08 |
372 | 3,475.00 | CHIX | 13:14:10 |
392 | 3,474.00 | LSE | 13:13:02 |
379 | 3,472.00 | LSE | 13:09:26 |
313 | 3,470.50 | BATE | 13:05:21 |
118 | 3,470.50 | BATE | 13:05:21 |
380 | 3,471.00 | LSE | 13:05:21 |
408 | 3,471.00 | CHIX | 13:05:21 |
373 | 3,470.00 | LSE | 13:00:55 |
459 | 3,470.00 | LSE | 12:57:05 |
248 | 3,472.50 | LSE | 12:53:49 |
24 | 3,472.50 | LSE | 12:53:49 |
146 | 3,472.50 | LSE | 12:53:49 |
66 | 3,473.00 | CHIX | 12:53:03 |
425 | 3,473.00 | CHIX | 12:53:03 |
390 | 3,473.00 | LSE | 12:53:03 |
413 | 3,470.50 | LSE | 12:47:38 |
395 | 3,470.50 | LSE | 12:45:14 |
411 | 3,470.50 | BATE | 12:45:14 |
404 | 3,470.50 | CHIX | 12:45:14 |
31 | 3,471.00 | LSE | 12:45:01 |
426 | 3,467.50 | LSE | 12:41:29 |
345 | 3,469.50 | LSE | 12:38:19 |
34 | 3,469.50 | LSE | 12:38:14 |
456 | 3,469.00 | LSE | 12:36:17 |
256 | 3,470.50 | CHIX | 12:34:03 |
36 | 3,470.50 | CHIX | 12:34:03 |
73 | 3,470.50 | CHIX | 12:33:20 |
38 | 3,470.50 | CHIX | 12:32:29 |
15 | 3,470.50 | CHIX | 12:32:05 |
35 | 3,470.50 | CHIX | 12:32:02 |
29 | 3,470.50 | CHIX | 12:32:02 |
135 | 3,470.00 | LSE | 12:31:19 |
180 | 3,470.00 | LSE | 12:31:19 |
76 | 3,470.00 | LSE | 12:31:19 |
386 | 3,473.50 | LSE | 12:29:34 |
272 | 3,474.00 | LSE | 12:25:29 |
126 | 3,474.00 | LSE | 12:25:29 |
430 | 3,473.50 | BATE | 12:23:20 |
434 | 3,475.00 | LSE | 12:19:05 |
89 | 3,475.00 | CHIX | 12:19:05 |
361 | 3,475.00 | CHIX | 12:19:05 |
18 | 3,475.00 | CHIX | 12:19:05 |
401 | 3,473.00 | LSE | 12:17:23 |
425 | 3,472.50 | LSE | 12:15:52 |
470 | 3,473.50 | CHIX | 12:10:43 |
462 | 3,473.50 | LSE | 12:10:43 |
179 | 3,469.50 | BATE | 12:05:45 |
37 | 3,469.50 | BATE | 12:05:28 |
456 | 3,469.50 | LSE | 12:05:20 |
213 | 3,469.50 | BATE | 12:05:20 |
394 | 3,469.50 | LSE | 12:02:30 |
198 | 3,470.50 | LSE | 12:00:19 |
246 | 3,470.50 | LSE | 12:00:19 |
438 | 3,472.50 | CHIX | 11:59:59 |
103 | 3,473.00 | LSE | 11:59:59 |
280 | 3,473.00 | LSE | 11:59:59 |
412 | 3,470.50 | LSE | 11:55:29 |
459 | 3,473.50 | LSE | 11:52:00 |
402 | 3,473.50 | CHIX | 11:52:00 |
407 | 3,472.00 | LSE | 11:46:53 |
379 | 3,472.00 | LSE | 11:45:42 |
251 | 3,472.00 | LSE | 11:40:57 |
200 | 3,472.00 | LSE | 11:40:57 |
459 | 3,472.00 | CHIX | 11:40:57 |
7 | 3,472.50 | BATE | 11:40:57 |
481 | 3,472.50 | BATE | 11:40:57 |
395 | 3,472.00 | LSE | 11:38:17 |
394 | 3,474.50 | LSE | 11:36:26 |
416 | 3,477.00 | LSE | 11:30:45 |
403 | 3,477.00 | CHIX | 11:30:45 |
341 | 3,474.50 | LSE | 11:26:43 |
103 | 3,474.50 | LSE | 11:26:43 |
416 | 3,475.50 | LSE | 11:26:27 |
295 | 3,476.00 | LSE | 11:24:31 |
82 | 3,476.00 | LSE | 11:24:31 |
423 | 3,477.00 | BATE | 11:21:42 |
450 | 3,477.00 | LSE | 11:21:18 |
477 | 3,479.50 | CHIX | 11:19:49 |
399 | 3,480.50 | LSE | 11:18:28 |
396 | 3,479.50 | LSE | 11:15:20 |
463 | 3,481.50 | CHIX | 11:11:53 |
381 | 3,481.00 | LSE | 11:11:53 |
414 | 3,477.00 | LSE | 11:07:18 |
390 | 3,477.00 | LSE | 11:06:46 |
208 | 3,474.00 | BATE | 11:02:29 |
390 | 3,474.00 | LSE | 11:02:29 |
219 | 3,474.00 | BATE | 11:02:29 |
423 | 3,474.50 | CHIX | 11:02:29 |
396 | 3,475.00 | LSE | 11:02:23 |
111 | 3,479.00 | LSE | 10:58:50 |
237 | 3,479.00 | LSE | 10:58:50 |
105 | 3,479.00 | LSE | 10:58:50 |
302 | 3,479.50 | LSE | 10:58:14 |
123 | 3,479.50 | LSE | 10:58:14 |
374 | 3,480.50 | LSE | 10:57:55 |
419 | 3,479.50 | LSE | 10:54:47 |
381 | 3,479.50 | LSE | 10:54:15 |
435 | 3,479.50 | LSE | 10:54:15 |
90 | 3,480.00 | LSE | 10:52:59 |
416 | 3,479.50 | LSE | 10:52:53 |
306 | 3,477.00 | CHIX | 10:50:21 |
122 | 3,477.00 | CHIX | 10:50:15 |
414 | 3,478.00 | LSE | 10:49:45 |
380 | 3,480.00 | LSE | 10:47:50 |
442 | 3,480.00 | LSE | 10:43:36 |
428 | 3,480.00 | BATE | 10:43:36 |
410 | 3,480.50 | LSE | 10:42:21 |
417 | 3,480.50 | CHIX | 10:42:21 |
388 | 3,478.00 | LSE | 10:39:18 |
379 | 3,474.50 | LSE | 10:35:50 |
291 | 3,475.50 | LSE | 10:35:45 |
82 | 3,476.00 | LSE | 10:35:45 |
420 | 3,476.00 | LSE | 10:35:45 |
411 | 3,477.50 | LSE | 10:31:57 |
468 | 3,479.50 | CHIX | 10:30:43 |
449 | 3,478.00 | LSE | 10:27:56 |
436 | 3,479.00 | LSE | 10:26:58 |
405 | 3,479.00 | BATE | 10:26:58 |
384 | 3,475.00 | LSE | 10:22:17 |
482 | 3,473.00 | CHIX | 10:20:09 |
234 | 3,474.00 | LSE | 10:18:45 |
185 | 3,474.00 | LSE | 10:18:45 |
457 | 3,479.00 | LSE | 10:14:58 |
417 | 3,478.50 | LSE | 10:14:01 |
419 | 3,478.50 | CHIX | 10:11:19 |
435 | 3,480.00 | LSE | 10:09:50 |
398 | 3,482.00 | LSE | 10:09:01 |
269 | 3,482.00 | BATE | 10:09:01 |
146 | 3,482.00 | BATE | 10:09:01 |
383 | 3,483.00 | LSE | 10:06:13 |
440 | 3,481.00 | LSE | 10:04:34 |
56 | 3,481.00 | CHIX | 10:04:34 |
344 | 3,481.00 | CHIX | 10:04:34 |
440 | 3,482.00 | LSE | 09:57:26 |
387 | 3,484.50 | CHIX | 09:55:38 |
39 | 3,484.50 | CHIX | 09:55:13 |
418 | 3,485.50 | LSE | 09:54:05 |
360 | 3,486.50 | BATE | 09:52:10 |
71 | 3,486.50 | BATE | 09:52:10 |
285 | 3,487.50 | LSE | 09:50:15 |
88 | 3,487.50 | LSE | 09:50:15 |
66 | 3,491.00 | LSE | 09:48:13 |
333 | 3,491.00 | LSE | 09:48:13 |
73 | 3,488.50 | LSE | 09:47:08 |
74 | 3,489.50 | CHIX | 09:46:57 |
344 | 3,489.50 | CHIX | 09:46:57 |
372 | 3,489.00 | LSE | 09:45:27 |
19 | 3,489.00 | LSE | 09:45:27 |
402 | 3,490.00 | LSE | 09:43:05 |
418 | 3,493.50 | LSE | 09:40:22 |
384 | 3,493.50 | LSE | 09:39:54 |
439 | 3,493.50 | CHIX | 09:39:54 |
450 | 3,486.00 | LSE | 09:35:28 |
426 | 3,486.50 | BATE | 09:32:32 |
424 | 3,486.50 | LSE | 09:32:32 |
432 | 3,487.00 | LSE | 09:31:13 |
544 | 3488.500 | LSE | 09:30:56 |
420 | 3488.000 | CHIX | 09:30:56 |
384 | 3481.500 | LSE | 09:25:13 |
46 | 3481.500 | LSE | 09:24:53 |
307 | 3482.500 | LSE | 09:24:14 |
125 | 3482.500 | LSE | 09:23:26 |
414 | 3483.500 | LSE | 09:22:13 |
351 | 3484.000 | CHIX | 09:21:59 |
78 | 3484.000 | CHIX | 09:21:59 |
378 | 3484.500 | LSE | 09:21:50 |
444 | 3483.000 | LSE | 09:20:05 |
327 | 3482.000 | LSE | 09:15:37 |
343 | 3482.000 | CHIX | 09:15:37 |
183 | 3482.000 | BATE | 09:15:37 |
65 | 3482.000 | CHIX | 09:15:37 |
310 | 3482.000 | BATE | 09:15:37 |
117 | 3482.000 | LSE | 09:15:14 |
457 | 3481.500 | LSE | 09:12:38 |
139 | 3482.000 | LSE | 09:10:11 |
262 | 3482.000 | LSE | 09:10:11 |
389 | 3484.500 | LSE | 09:07:42 |
404 | 3484.500 | CHIX | 09:07:42 |
391 | 3482.500 | LSE | 09:05:58 |
279 | 3482.500 | BATE | 09:04:44 |
130 | 3482.500 | BATE | 09:04:44 |
27 | 3482.500 | BATE | 09:04:44 |
446 | 3483.000 | LSE | 09:03:58 |
424 | 3483.000 | LSE | 09:03:05 |
453 | 3479.000 | CHIX | 09:00:43 |
443 | 3480.000 | LSE | 09:00:31 |
413 | 3480.000 | LSE | 08:59:02 |
296 | 3480.000 | LSE | 08:56:21 |
91 | 3480.000 | LSE | 08:56:15 |
200 | 3481.000 | LSE | 08:54:32 |
181 | 3481.000 | LSE | 08:54:32 |
338 | 3481.500 | LSE | 08:54:07 |
52 | 3481.500 | LSE | 08:54:07 |
481 | 3482.000 | CHIX | 08:53:29 |
429 | 3482.500 | LSE | 08:52:54 |
438 | 3483.000 | LSE | 08:52:54 |
104 | 3479.500 | LSE | 08:50:13 |
281 | 3479.500 | LSE | 08:50:13 |
455 | 3480.000 | BATE | 08:49:11 |
403 | 3480.500 | CHIX | 08:49:10 |
449 | 3477.500 | LSE | 08:45:47 |
132 | 3479.500 | LSE | 08:44:27 |
71 | 3479.500 | LSE | 08:44:27 |
105 | 3479.500 | LSE | 08:44:27 |
103 | 3479.500 | LSE | 08:44:27 |
416 | 3479.500 | LSE | 08:44:27 |
300 | 3478.500 | LSE | 08:41:44 |
117 | 3478.500 | LSE | 08:41:44 |
7 | 3477.500 | CHIX | 08:39:41 |
174 | 3477.500 | CHIX | 08:39:41 |
126 | 3477.500 | CHIX | 08:39:41 |
126 | 3477.500 | CHIX | 08:39:40 |
406 | 3478.500 | LSE | 08:39:21 |
419 | 3480.000 | LSE | 08:38:54 |
104 | 3486.500 | LSE | 08:36:23 |
105 | 3486.500 | LSE | 08:36:23 |
239 | 3486.500 | LSE | 08:36:23 |
423 | 3486.500 | LSE | 08:36:23 |
191 | 3485.000 | CHIX | 08:35:33 |
288 | 3485.000 | CHIX | 08:35:33 |
405 | 3485.000 | BATE | 08:35:33 |
477 | 3485.500 | LSE | 08:35:33 |
285 | 3480.500 | LSE | 08:30:42 |
25 | 3480.500 | LSE | 08:30:30 |
85 | 3480.500 | LSE | 08:30:28 |
459 | 3485.500 | CHIX | 08:28:20 |
336 | 3486.000 | LSE | 08:28:20 |
113 | 3486.000 | LSE | 08:28:20 |
200 | 3487.000 | LSE | 08:28:03 |
311 | 3487.000 | LSE | 08:28:03 |
646 | 3488.000 | LSE | 08:28:03 |
442 | 3488.000 | BATE | 08:28:03 |
439 | 3488.000 | CHIX | 08:28:03 |
11 | 3481.000 | CHIX | 08:22:30 |
2 | 3480.500 | CHIX | 08:21:36 |
403 | 3484.500 | LSE | 08:20:13 |
427 | 3486.000 | CHIX | 08:18:41 |
430 | 3486.000 | LSE | 08:18:41 |
12 | 3486.000 | CHIX | 08:18:41 |
21 | 3486.000 | LSE | 08:18:41 |
383 | 3481.500 | LSE | 08:17:53 |
390 | 3476.000 | LSE | 08:16:02 |
30 | 3484.500 | LSE | 08:15:29 |
157 | 3484.500 | LSE | 08:15:29 |
253 | 3484.500 | LSE | 08:15:29 |
329 | 3485.000 | LSE | 08:15:29 |
405 | 3485.000 | BATE | 08:15:29 |
119 | 3485.000 | LSE | 08:15:29 |
432 | 3485.500 | CHIX | 08:15:29 |
423 | 3482.000 | LSE | 08:14:01 |
428 | 3482.000 | LSE | 08:14:01 |
509 | 3481.500 | LSE | 08:12:53 |
16 | 3476.000 | LSE | 08:11:30 |
382 | 3474.000 | LSE | 08:10:35 |
381 | 3476.000 | LSE | 08:10:33 |
382 | 3478.000 | LSE | 08:10:20 |
158 | 3479.000 | CHIX | 08:10:20 |
237 | 3479.000 | CHIX | 08:10:20 |
370 | 3469.500 | LSE | 08:09:11 |
57 | 3469.500 | BATE | 08:09:11 |
365 | 3469.500 | BATE | 08:09:11 |
366 | 3468.000 | LSE | 08:07:39 |
70 | 3468.000 | LSE | 08:07:39 |
201 | 3468.500 | CHIX | 08:05:25 |
94 | 3468.500 | CHIX | 08:05:25 |
76 | 3468.500 | CHIX | 08:05:25 |
403 | 3468.500 | LSE | 08:05:25 |
79 | 3468.500 | CHIX | 08:05:25 |
21 | 3469.000 | CHIX | 08:05:25 |
399 | 3469.000 | CHIX | 08:05:25 |
51 | 3468.500 | CHIX | 08:05:07 |
114 | 3469.500 | LSE | 08:04:46 |
87 | 3469.500 | LSE | 08:04:46 |
186 | 3469.500 | LSE | 08:04:46 |
15 | 3469.500 | LSE | 08:04:39 |
52 | 3469.500 | LSE | 08:04:30 |
318 | 3471.500 | LSE | 08:04:21 |
27 | 3471.500 | LSE | 08:04:21 |
26 | 3471.500 | LSE | 08:04:20 |
26 | 3471.500 | LSE | 08:04:19 |
479 | 3472.500 | LSE | 08:04:18 |
471 | 3475.000 | LSE | 08:03:58 |
402 | 3473.500 | LSE | 08:02:52 |
415 | 3474.000 | CHIX | 08:02:52 |
392 | 3474.500 | LSE | 08:02:52 |
143 | 3474.500 | LSE | 08:02:44 |
257 | 3474.500 | LSE | 08:02:44 |
454 | 3465.500 | BATE | 08:02:03 |
9 | 3465.500 | BATE | 08:02:03 |
393 | 3467.000 | LSE | 08:02:01 |
389 | 3467.500 | LSE | 08:02:01 |
389 | 3450.500 | LSE | 08:00:29 |