Last checked at 18 Oct 2022 07:00
British American Tobacco p.l.c.
18 October 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: | 17 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 180,207 |
Highest price paid per share (pence): | 3317.50p |
Lowest price paid per share (pence): | 3270.50p |
Volume weighted average price paid per share (pence): | 3293.6535p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 213,378,511 of its shares in Treasury. The Company has 2,243,461,204 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 17 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney/ Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
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 | 17/10/2022 | 89,082 | 3,293.6782 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 17/10/2022 | 36,206 | 3,292.1592 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 17/10/2022 | 54,919 | 3,294.5984 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
35 | 3,279.00 | LSE | 16:29:45 |
297 | 3,279.00 | LSE | 16:29:45 |
138 | 3,279.00 | CHIX | 16:29:21 |
208 | 3,279.00 | CHIX | 16:29:21 |
135 | 3,279.00 | CHIX | 16:29:15 |
37 | 3,279.00 | CHIX | 16:29:15 |
310 | 3,279.00 | LSE | 16:29:15 |
138 | 3,279.00 | BATE | 16:29:15 |
308 | 3,279.00 | BATE | 16:29:15 |
66 | 3,279.00 | CHIX | 16:29:15 |
339 | 3,279.00 | CHIX | 16:29:15 |
443 | 3,279.00 | BATE | 16:29:15 |
457 | 3,279.00 | LSE | 16:29:15 |
587 | 3,279.00 | LSE | 16:29:15 |
173 | 3,278.50 | CHIX | 16:29:01 |
201 | 3,278.00 | BATE | 16:29:00 |
9 | 3,278.50 | LSE | 16:28:55 |
363 | 3,278.50 | LSE | 16:28:55 |
100 | 3,278.00 | CHIX | 16:28:48 |
1 | 3,278.00 | CHIX | 16:28:48 |
334 | 3,277.50 | LSE | 16:28:23 |
100 | 3,277.50 | CHIX | 16:28:18 |
163 | 3,277.50 | CHIX | 16:28:18 |
328 | 3,277.00 | LSE | 16:28:06 |
110 | 3,277.00 | CHIX | 16:28:05 |
70 | 3,276.00 | CHIX | 16:27:33 |
203 | 3,276.00 | CHIX | 16:27:33 |
115 | 3,276.00 | CHIX | 16:27:33 |
38 | 3,276.00 | CHIX | 16:27:33 |
200 | 3,274.50 | LSE | 16:26:50 |
295 | 3,275.00 | LSE | 16:26:48 |
334 | 3,275.00 | LSE | 16:26:42 |
340 | 3,275.00 | LSE | 16:26:19 |
400 | 3,275.00 | LSE | 16:26:19 |
281 | 3,274.00 | CHIX | 16:25:29 |
170 | 3,274.00 | CHIX | 16:25:29 |
192 | 3,274.50 | CHIX | 16:25:29 |
229 | 3,274.50 | CHIX | 16:25:29 |
280 | 3,274.50 | CHIX | 16:25:29 |
190 | 3,274.50 | CHIX | 16:25:29 |
335 | 3,274.50 | LSE | 16:25:29 |
321 | 3,274.50 | LSE | 16:25:29 |
254 | 3,274.50 | LSE | 16:24:30 |
71 | 3,274.50 | LSE | 16:24:30 |
56 | 3,272.00 | LSE | 16:23:19 |
228 | 3,272.00 | LSE | 16:23:19 |
162 | 3,272.50 | LSE | 16:23:16 |
243 | 3,272.50 | LSE | 16:23:16 |
89 | 3,273.00 | BATE | 16:23:14 |
401 | 3,273.00 | BATE | 16:23:14 |
159 | 3,273.50 | LSE | 16:23:13 |
227 | 3,273.50 | LSE | 16:23:13 |
435 | 3,273.50 | CHIX | 16:23:13 |
182 | 3,273.50 | LSE | 16:22:24 |
128 | 3,273.50 | LSE | 16:22:24 |
460 | 3,274.00 | CHIX | 16:22:18 |
283 | 3,275.00 | LSE | 16:21:16 |
321 | 3,275.00 | LSE | 16:21:16 |
331 | 3,275.50 | LSE | 16:20:51 |
319 | 3,276.00 | LSE | 16:20:28 |
272 | 3,276.00 | LSE | 16:20:28 |
470 | 3,276.00 | CHIX | 16:20:28 |
407 | 3,276.00 | BATE | 16:20:28 |
132 | 3,276.50 | LSE | 16:20:27 |
414 | 3,276.50 | CHIX | 16:20:27 |
409 | 3,276.50 | BATE | 16:20:27 |
240 | 3,276.50 | LSE | 16:20:27 |
272 | 3,277.00 | LSE | 16:20:20 |
12 | 3,276.00 | LSE | 16:20:07 |
200 | 3,276.50 | CHIX | 16:20:07 |
229 | 3,276.50 | CHIX | 16:20:07 |
426 | 3,276.50 | BATE | 16:19:59 |
273 | 3,276.50 | LSE | 16:19:59 |
371 | 3,276.50 | LSE | 16:19:59 |
288 | 3,276.50 | LSE | 16:19:42 |
325 | 3,276.50 | LSE | 16:19:42 |
461 | 3,276.50 | BATE | 16:19:42 |
483 | 3,276.50 | BATE | 16:19:42 |
444 | 3,276.50 | CHIX | 16:19:42 |
146 | 3,276.50 | LSE | 16:19:29 |
157 | 3,276.50 | LSE | 16:19:29 |
85 | 3,276.50 | LSE | 16:19:28 |
19 | 3,276.50 | LSE | 16:19:27 |
10 | 3,274.50 | CHIX | 16:18:49 |
93 | 3,274.00 | LSE | 16:18:34 |
120 | 3,274.00 | LSE | 16:18:26 |
279 | 3,274.00 | LSE | 16:18:26 |
13 | 3,274.00 | LSE | 16:18:26 |
44 | 3,273.50 | LSE | 16:18:15 |
44 | 3,273.50 | LSE | 16:18:15 |
170 | 3,273.50 | LSE | 16:18:15 |
440 | 3,270.50 | CHIX | 16:15:36 |
106 | 3,271.50 | LSE | 16:14:43 |
234 | 3,271.50 | LSE | 16:14:43 |
59 | 3,272.00 | LSE | 16:14:35 |
235 | 3,272.00 | LSE | 16:14:23 |
230 | 3,272.50 | BATE | 16:14:20 |
173 | 3,272.50 | BATE | 16:14:20 |
71 | 3,272.50 | BATE | 16:14:20 |
181 | 3,273.50 | LSE | 16:13:37 |
67 | 3,273.50 | LSE | 16:13:24 |
81 | 3,273.50 | LSE | 16:13:23 |
401 | 3,274.00 | BATE | 16:13:05 |
489 | 3,274.50 | CHIX | 16:12:26 |
302 | 3,275.00 | LSE | 16:12:24 |
289 | 3,275.50 | LSE | 16:12:23 |
173 | 3,275.50 | BATE | 16:12:23 |
268 | 3,275.50 | BATE | 16:12:23 |
211 | 3,275.00 | BATE | 16:11:50 |
244 | 3,275.00 | BATE | 16:11:50 |
287 | 3,275.50 | LSE | 16:11:44 |
482 | 3,275.50 | CHIX | 16:11:44 |
284 | 3,276.00 | LSE | 16:11:34 |
498 | 3,276.00 | LSE | 16:10:52 |
292 | 3,275.50 | LSE | 16:10:27 |
278 | 3,275.50 | LSE | 16:10:11 |
397 | 3,277.50 | BATE | 16:08:50 |
300 | 3,277.50 | LSE | 16:08:50 |
360 | 3,279.00 | CHIX | 16:08:16 |
67 | 3,279.00 | CHIX | 16:08:11 |
39 | 3,279.50 | LSE | 16:07:58 |
100 | 3,279.50 | LSE | 16:07:58 |
140 | 3,279.50 | LSE | 16:07:58 |
408 | 3,279.50 | BATE | 16:07:58 |
222 | 3,279.50 | LSE | 16:07:58 |
63 | 3,279.50 | LSE | 16:07:16 |
78 | 3,282.00 | LSE | 16:06:44 |
46 | 3,282.00 | LSE | 16:06:44 |
210 | 3,282.00 | LSE | 16:06:44 |
415 | 3,282.00 | BATE | 16:06:44 |
327 | 3,282.00 | CHIX | 16:05:41 |
113 | 3,282.00 | CHIX | 16:05:41 |
278 | 3,282.00 | BATE | 16:05:41 |
231 | 3,282.00 | LSE | 16:05:41 |
83 | 3,282.00 | LSE | 16:05:41 |
208 | 3,282.00 | BATE | 16:05:41 |
453 | 3,281.00 | BATE | 16:05:00 |
31 | 3,281.00 | LSE | 16:05:00 |
297 | 3,281.00 | LSE | 16:05:00 |
311 | 3,281.50 | LSE | 16:05:00 |
411 | 3,282.00 | CHIX | 16:05:00 |
81 | 3,282.00 | BATE | 16:05:00 |
306 | 3,282.00 | LSE | 16:05:00 |
323 | 3,282.00 | BATE | 16:05:00 |
279 | 3,282.00 | LSE | 16:05:00 |
18 | 3,282.00 | BATE | 16:04:34 |
327 | 3,281.00 | LSE | 16:03:17 |
396 | 3,281.00 | BATE | 16:03:17 |
491 | 3,281.00 | CHIX | 16:03:17 |
200 | 3,278.50 | LSE | 16:01:21 |
135 | 3,280.00 | LSE | 16:01:18 |
154 | 3,280.00 | LSE | 16:01:18 |
416 | 3,280.00 | BATE | 16:01:18 |
316 | 3,280.50 | CHIX | 16:01:18 |
36 | 3,280.50 | CHIX | 16:01:09 |
486 | 3,280.50 | BATE | 16:01:07 |
88 | 3,280.50 | CHIX | 16:01:07 |
140 | 3,281.00 | LSE | 16:01:04 |
106 | 3,281.00 | LSE | 16:01:04 |
100 | 3,281.00 | LSE | 16:01:04 |
47 | 3,280.50 | LSE | 16:01:04 |
55 | 3,280.50 | LSE | 16:01:04 |
245 | 3,280.50 | LSE | 16:01:04 |
410 | 3,278.50 | CHIX | 15:59:05 |
291 | 3,279.00 | LSE | 15:58:54 |
456 | 3,279.00 | BATE | 15:58:54 |
310 | 3,278.50 | LSE | 15:57:53 |
398 | 3,278.00 | BATE | 15:57:22 |
339 | 3,278.50 | CHIX | 15:57:22 |
137 | 3,278.50 | CHIX | 15:57:22 |
163 | 3,278.50 | LSE | 15:57:22 |
100 | 3,278.50 | LSE | 15:57:22 |
17 | 3,278.50 | LSE | 15:57:22 |
195 | 3,279.00 | LSE | 15:57:22 |
100 | 3,279.00 | LSE | 15:57:18 |
136 | 3,279.00 | BATE | 15:56:35 |
300 | 3,279.00 | BATE | 15:56:34 |
133 | 3,279.00 | LSE | 15:56:34 |
37 | 3,279.00 | BATE | 15:56:34 |
87 | 3,279.00 | LSE | 15:56:33 |
100 | 3,279.00 | LSE | 15:56:33 |
220 | 3,278.50 | LSE | 15:56:03 |
431 | 3,279.00 | BATE | 15:56:03 |
364 | 3,279.50 | LSE | 15:56:01 |
8 | 3,280.50 | LSE | 15:55:59 |
100 | 3,280.50 | LSE | 15:55:59 |
441 | 3,280.50 | BATE | 15:55:59 |
401 | 3,280.50 | CHIX | 15:55:59 |
100 | 3,280.50 | LSE | 15:55:59 |
100 | 3,280.50 | LSE | 15:55:59 |
51 | 3,280.50 | LSE | 15:55:46 |
329 | 3,280.00 | LSE | 15:55:06 |
70 | 3,279.00 | LSE | 15:54:41 |
26 | 3,279.00 | LSE | 15:54:30 |
100 | 3,279.00 | LSE | 15:54:29 |
27 | 3,279.00 | LSE | 15:54:29 |
168 | 3,279.50 | BATE | 15:54:21 |
249 | 3,279.50 | BATE | 15:54:21 |
227 | 3,279.00 | LSE | 15:54:04 |
140 | 3,279.00 | LSE | 15:54:04 |
28 | 3,278.50 | LSE | 15:54:00 |
102 | 3,278.50 | LSE | 15:53:51 |
14 | 3,276.50 | LSE | 15:52:53 |
90 | 3,277.50 | LSE | 15:52:48 |
19 | 3,277.50 | CHIX | 15:52:48 |
386 | 3,277.50 | CHIX | 15:52:44 |
21 | 3,277.50 | LSE | 15:52:42 |
200 | 3,277.50 | LSE | 15:52:40 |
41 | 3,278.50 | LSE | 15:52:37 |
200 | 3,278.50 | LSE | 15:52:37 |
15 | 3,278.50 | LSE | 15:52:36 |
16 | 3,278.50 | LSE | 15:52:36 |
71 | 3,278.50 | LSE | 15:52:36 |
98 | 3,278.50 | LSE | 15:52:35 |
123 | 3,278.50 | LSE | 15:52:35 |
47 | 3,279.50 | LSE | 15:52:24 |
283 | 3,279.50 | LSE | 15:52:22 |
181 | 3,279.50 | LSE | 15:51:09 |
122 | 3,279.50 | LSE | 15:51:09 |
326 | 3,280.50 | BATE | 15:51:08 |
113 | 3,280.50 | BATE | 15:51:08 |
475 | 3,281.50 | CHIX | 15:51:05 |
307 | 3,281.50 | BATE | 15:51:05 |
27 | 3,281.50 | BATE | 15:51:05 |
37 | 3,281.50 | BATE | 15:51:05 |
37 | 3,281.50 | BATE | 15:51:05 |
185 | 3,281.50 | LSE | 15:51:00 |
142 | 3,281.50 | LSE | 15:51:00 |
294 | 3,279.50 | LSE | 15:50:22 |
230 | 3,281.50 | BATE | 15:50:07 |
249 | 3,281.50 | BATE | 15:50:07 |
90 | 3,281.50 | LSE | 15:49:23 |
200 | 3,281.50 | LSE | 15:49:23 |
153 | 3,282.00 | LSE | 15:49:19 |
156 | 3,282.00 | LSE | 15:49:19 |
123 | 3,282.00 | LSE | 15:48:29 |
100 | 3,282.00 | LSE | 15:48:29 |
100 | 3,282.00 | LSE | 15:48:29 |
1 | 3,283.00 | CHIX | 15:48:24 |
325 | 3,283.00 | CHIX | 15:48:24 |
99 | 3,283.00 | CHIX | 15:48:23 |
436 | 3,284.00 | BATE | 15:48:02 |
90 | 3,283.50 | LSE | 15:46:34 |
200 | 3,283.50 | LSE | 15:46:34 |
396 | 3,286.00 | CHIX | 15:45:29 |
256 | 3,286.50 | BATE | 15:45:29 |
231 | 3,286.50 | BATE | 15:45:29 |
166 | 3,286.50 | LSE | 15:45:28 |
140 | 3,286.50 | LSE | 15:45:28 |
273 | 3,286.50 | LSE | 15:44:54 |
1 | 3,286.00 | LSE | 15:44:24 |
116 | 3,287.00 | BATE | 15:44:22 |
136 | 3,287.00 | BATE | 15:44:22 |
158 | 3,287.00 | BATE | 15:44:22 |
138 | 3,287.50 | LSE | 15:44:18 |
100 | 3,287.50 | LSE | 15:44:18 |
39 | 3,287.50 | LSE | 15:44:18 |
229 | 3,289.50 | CHIX | 15:43:18 |
397 | 3,289.50 | BATE | 15:43:18 |
308 | 3,289.50 | LSE | 15:43:18 |
31 | 3,289.50 | LSE | 15:43:18 |
182 | 3,289.50 | CHIX | 15:43:18 |
305 | 3,289.50 | LSE | 15:43:03 |
286 | 3,289.00 | LSE | 15:42:15 |
493 | 3,289.00 | BATE | 15:42:15 |
428 | 3,290.00 | CHIX | 15:39:47 |
284 | 3,291.00 | LSE | 15:39:12 |
493 | 3,291.00 | BATE | 15:39:12 |
336 | 3,292.00 | LSE | 15:37:04 |
317 | 3,292.50 | LSE | 15:37:02 |
294 | 3,292.50 | CHIX | 15:37:02 |
107 | 3,292.50 | CHIX | 15:37:02 |
432 | 3,291.00 | BATE | 15:36:31 |
281 | 3,291.50 | LSE | 15:36:30 |
462 | 3,291.50 | BATE | 15:36:07 |
5 | 3,291.50 | BATE | 15:36:07 |
154 | 3,289.00 | BATE | 15:34:04 |
268 | 3,289.00 | LSE | 15:34:04 |
267 | 3,289.00 | BATE | 15:34:04 |
407 | 3,289.00 | CHIX | 15:34:04 |
18 | 3,289.00 | LSE | 15:34:00 |
110 | 3,290.00 | LSE | 15:33:29 |
199 | 3,290.00 | LSE | 15:33:29 |
237 | 3,288.50 | BATE | 15:31:23 |
76 | 3,288.50 | BATE | 15:31:23 |
168 | 3,288.50 | BATE | 15:31:23 |
336 | 3,289.50 | LSE | 15:30:35 |
275 | 3,287.50 | LSE | 15:30:01 |
481 | 3,288.50 | CHIX | 15:29:57 |
276 | 3,289.00 | LSE | 15:29:54 |
198 | 3,289.00 | BATE | 15:29:14 |
282 | 3,289.00 | BATE | 15:29:14 |
187 | 3,289.00 | LSE | 15:28:09 |
30 | 3,289.00 | LSE | 15:28:09 |
100 | 3,289.00 | LSE | 15:28:09 |
334 | 3,293.00 | LSE | 15:26:56 |
351 | 3,294.00 | BATE | 15:26:45 |
45 | 3,294.00 | BATE | 15:26:45 |
43 | 3,294.00 | BATE | 15:26:45 |
325 | 3,294.50 | LSE | 15:25:31 |
456 | 3,294.50 | CHIX | 15:25:31 |
321 | 3,295.00 | LSE | 15:25:02 |
33 | 3,295.00 | LSE | 15:24:03 |
300 | 3,295.00 | LSE | 15:24:03 |
426 | 3,295.50 | BATE | 15:24:03 |
64 | 3,295.50 | BATE | 15:24:03 |
211 | 3,300.00 | LSE | 15:22:21 |
85 | 3,300.00 | LSE | 15:22:21 |
329 | 3,300.50 | LSE | 15:22:21 |
260 | 3,300.50 | BATE | 15:22:21 |
426 | 3,300.50 | CHIX | 15:22:21 |
153 | 3,300.50 | BATE | 15:22:21 |
416 | 3,299.50 | BATE | 15:20:10 |
37 | 3,298.00 | LSE | 15:18:19 |
262 | 3,298.00 | LSE | 15:18:19 |
37 | 3,298.00 | LSE | 15:18:19 |
437 | 3,298.00 | CHIX | 15:17:42 |
42 | 3,298.00 | CHIX | 15:17:42 |
67 | 3,298.00 | BATE | 15:17:15 |
102 | 3,298.00 | BATE | 15:17:15 |
75 | 3,298.00 | BATE | 15:17:08 |
200 | 3,298.00 | BATE | 15:17:07 |
293 | 3,298.50 | LSE | 15:16:20 |
30 | 3,298.50 | LSE | 15:16:04 |
408 | 3,298.00 | BATE | 15:15:23 |
99 | 3,298.50 | LSE | 15:14:35 |
100 | 3,298.50 | LSE | 15:14:33 |
100 | 3,298.50 | LSE | 15:14:33 |
8 | 3,298.50 | LSE | 15:14:33 |
278 | 3,298.50 | BATE | 15:13:52 |
483 | 3,298.50 | CHIX | 15:13:52 |
159 | 3,298.50 | BATE | 15:13:52 |
318 | 3,296.50 | LSE | 15:12:06 |
11 | 3,296.50 | LSE | 15:12:06 |
442 | 3,297.50 | BATE | 15:11:28 |
306 | 3,297.50 | LSE | 15:11:28 |
8 | 3,293.50 | CHIX | 15:09:55 |
428 | 3,293.50 | CHIX | 15:09:55 |
63 | 3,293.50 | LSE | 15:09:55 |
263 | 3,293.50 | LSE | 15:09:55 |
313 | 3,293.50 | LSE | 15:09:05 |
69 | 3,293.50 | BATE | 15:09:05 |
418 | 3,293.50 | BATE | 15:09:05 |
31 | 3,290.00 | LSE | 15:06:36 |
277 | 3,290.00 | LSE | 15:06:36 |
10 | 3,289.50 | LSE | 15:06:36 |
315 | 3,290.00 | LSE | 15:06:36 |
285 | 3,290.00 | BATE | 15:06:13 |
115 | 3,290.00 | BATE | 15:06:13 |
289 | 3,290.00 | LSE | 15:05:48 |
421 | 3,290.00 | CHIX | 15:05:16 |
10 | 3,290.00 | CHIX | 15:05:12 |
39 | 3,290.00 | CHIX | 15:05:12 |
292 | 3,290.50 | LSE | 15:05:11 |
18 | 3,291.50 | BATE | 15:04:02 |
293 | 3,291.50 | BATE | 15:04:02 |
138 | 3,291.50 | LSE | 15:03:57 |
154 | 3,291.50 | BATE | 15:03:55 |
200 | 3,291.50 | LSE | 15:03:54 |
201 | 3,293.00 | LSE | 15:03:00 |
68 | 3,293.00 | LSE | 15:03:00 |
14 | 3,293.00 | LSE | 15:03:00 |
86 | 3,293.50 | LSE | 15:02:58 |
42 | 3,293.50 | LSE | 15:02:58 |
131 | 3,293.50 | LSE | 15:02:58 |
34 | 3,293.50 | LSE | 15:02:58 |
15 | 3,293.50 | LSE | 15:02:58 |
12 | 3,293.50 | LSE | 15:02:52 |
117 | 3,294.00 | LSE | 15:02:51 |
329 | 3,293.00 | LSE | 15:02:22 |
180 | 3,294.00 | LSE | 15:02:13 |
147 | 3,294.00 | LSE | 15:02:13 |
353 | 3,294.00 | CHIX | 15:02:13 |
434 | 3,294.00 | BATE | 15:02:13 |
66 | 3,294.00 | CHIX | 15:02:13 |
73 | 3,295.00 | LSE | 15:01:24 |
206 | 3,295.00 | LSE | 15:01:24 |
327 | 3,297.50 | LSE | 15:01:00 |
460 | 3,297.50 | BATE | 15:01:00 |
147 | 3,298.00 | CHIX | 15:00:39 |
435 | 3,298.00 | BATE | 15:00:39 |
282 | 3,298.00 | CHIX | 15:00:39 |
46 | 3,296.50 | CHIX | 14:59:25 |
328 | 3,297.00 | LSE | 14:58:57 |
429 | 3,298.00 | CHIX | 14:58:16 |
140 | 3,298.50 | LSE | 14:58:16 |
136 | 3,298.50 | LSE | 14:58:16 |
285 | 3,298.50 | LSE | 14:58:16 |
91 | 3,298.50 | LSE | 14:57:12 |
100 | 3,298.50 | LSE | 14:57:10 |
100 | 3,298.50 | LSE | 14:57:10 |
422 | 3,301.50 | BATE | 14:56:22 |
274 | 3,302.00 | LSE | 14:56:20 |
329 | 3,304.50 | LSE | 14:55:00 |
211 | 3,305.00 | LSE | 14:54:31 |
125 | 3,305.00 | LSE | 14:54:31 |
463 | 3,306.50 | BATE | 14:53:58 |
31 | 3,307.00 | LSE | 14:53:53 |
99 | 3,307.00 | LSE | 14:53:53 |
16 | 3,307.00 | LSE | 14:53:53 |
100 | 3,307.00 | LSE | 14:53:53 |
14 | 3,307.00 | LSE | 14:53:53 |
28 | 3,307.00 | LSE | 14:53:53 |
18 | 3,307.00 | LSE | 14:53:53 |
475 | 3,307.00 | CHIX | 14:53:39 |
181 | 3,304.50 | LSE | 14:53:00 |
120 | 3,304.50 | LSE | 14:53:00 |
157 | 3,306.00 | LSE | 14:52:43 |
177 | 3,306.00 | LSE | 14:52:43 |
123 | 3,306.00 | LSE | 14:52:43 |
174 | 3,306.00 | LSE | 14:52:35 |
2 | 3,306.50 | LSE | 14:52:10 |
21 | 3,306.50 | LSE | 14:52:10 |
300 | 3,306.50 | LSE | 14:52:10 |
42 | 3,305.00 | LSE | 14:51:37 |
32 | 3,305.00 | LSE | 14:51:37 |
200 | 3,305.00 | LSE | 14:51:33 |
410 | 3,307.00 | BATE | 14:51:19 |
272 | 3,309.50 | LSE | 14:50:45 |
48 | 3,309.50 | LSE | 14:50:45 |
319 | 3,311.00 | LSE | 14:50:28 |
283 | 3,311.50 | LSE | 14:50:03 |
285 | 3,311.50 | BATE | 14:50:03 |
123 | 3,311.50 | BATE | 14:50:03 |
398 | 3,310.50 | CHIX | 14:49:35 |
335 | 3,312.00 | LSE | 14:48:54 |
1 | 3,311.00 | LSE | 14:48:05 |
243 | 3,311.00 | LSE | 14:48:05 |
57 | 3,311.00 | LSE | 14:48:05 |
136 | 3,313.00 | LSE | 14:47:49 |
200 | 3,313.00 | LSE | 14:47:49 |
457 | 3,312.00 | BATE | 14:47:12 |
307 | 3,313.50 | LSE | 14:46:39 |
449 | 3,311.00 | BATE | 14:45:50 |
229 | 3,311.50 | CHIX | 14:45:49 |
110 | 3,311.50 | CHIX | 14:45:49 |
130 | 3,311.50 | CHIX | 14:45:49 |
277 | 3,312.00 | LSE | 14:45:23 |
295 | 3,311.50 | LSE | 14:44:31 |
454 | 3,311.50 | BATE | 14:44:31 |
25 | 3,311.50 | BATE | 14:44:31 |
288 | 3,312.00 | LSE | 14:44:30 |
410 | 3,314.00 | BATE | 14:43:46 |
45 | 3,314.00 | LSE | 14:43:43 |
287 | 3,314.00 | LSE | 14:43:40 |
186 | 3,314.50 | LSE | 14:43:39 |
97 | 3,314.50 | LSE | 14:43:39 |
484 | 3,313.00 | CHIX | 14:42:39 |
140 | 3,313.50 | LSE | 14:42:35 |
102 | 3,313.50 | LSE | 14:42:35 |
98 | 3,313.50 | LSE | 14:42:35 |
228 | 3,313.00 | LSE | 14:42:04 |
110 | 3,313.00 | LSE | 14:42:04 |
215 | 3,313.00 | BATE | 14:42:04 |
272 | 3,313.00 | BATE | 14:42:04 |
42 | 3,312.50 | LSE | 14:41:03 |
96 | 3,312.50 | LSE | 14:41:03 |
174 | 3,312.50 | LSE | 14:41:03 |
139 | 3,315.00 | LSE | 14:40:19 |
188 | 3,315.00 | LSE | 14:40:19 |
405 | 3,315.50 | BATE | 14:40:18 |
278 | 3,316.00 | LSE | 14:40:16 |
383 | 3,315.50 | CHIX | 14:40:04 |
1 | 3,315.00 | LSE | 14:40:04 |
82 | 3,315.50 | CHIX | 14:40:02 |
22 | 3,313.50 | LSE | 14:39:17 |
483 | 3,315.50 | BATE | 14:38:55 |
289 | 3,315.50 | LSE | 14:38:55 |
104 | 3,317.00 | LSE | 14:38:53 |
234 | 3,317.00 | LSE | 14:38:53 |
69 | 3,317.00 | BATE | 14:38:53 |
421 | 3,317.00 | BATE | 14:38:53 |
493 | 3,317.50 | CHIX | 14:38:51 |
420 | 3,317.50 | BATE | 14:38:51 |
218 | 3,317.50 | LSE | 14:38:51 |
87 | 3,317.50 | LSE | 14:38:51 |
140 | 3,317.50 | LSE | 14:38:17 |
280 | 3,317.50 | LSE | 14:38:17 |
2 | 3,314.00 | LSE | 14:37:23 |
297 | 3,314.00 | LSE | 14:37:23 |
239 | 3,310.50 | LSE | 14:36:50 |
240 | 3,311.00 | LSE | 14:36:50 |
100 | 3,311.00 | LSE | 14:36:50 |
446 | 3,311.50 | BATE | 14:36:47 |
85 | 3,308.00 | BATE | 14:36:06 |
396 | 3,308.00 | BATE | 14:35:49 |
52 | 3,308.00 | LSE | 14:35:49 |
87 | 3,308.00 | LSE | 14:35:49 |
236 | 3,308.00 | LSE | 14:35:49 |
411 | 3,308.50 | LSE | 14:35:46 |
469 | 3,308.50 | CHIX | 14:35:46 |
77 | 3,306.50 | LSE | 14:35:13 |
18 | 3,306.50 | LSE | 14:35:11 |
122 | 3,305.50 | LSE | 14:34:25 |
183 | 3,305.50 | LSE | 14:34:25 |
21 | 3,304.50 | LSE | 14:34:14 |
96 | 3,303.00 | LSE | 14:34:02 |
100 | 3,303.00 | CHIX | 14:34:02 |
100 | 3,303.00 | CHIX | 14:34:02 |
30 | 3,303.00 | CHIX | 14:34:02 |
52 | 3,301.00 | CHIX | 14:33:19 |
100 | 3,301.00 | CHIX | 14:33:19 |
9 | 3,301.50 | LSE | 14:33:17 |
300 | 3,301.50 | LSE | 14:33:04 |
121 | 3,303.00 | LSE | 14:32:50 |
100 | 3,303.00 | LSE | 14:32:50 |
100 | 3,303.00 | LSE | 14:32:50 |
152 | 3,303.50 | BATE | 14:32:50 |
58 | 3,303.50 | BATE | 14:32:50 |
62 | 3,303.50 | BATE | 14:32:50 |
100 | 3,303.00 | BATE | 14:32:50 |
30 | 3,303.00 | BATE | 14:32:50 |
282 | 3,303.50 | LSE | 14:32:50 |
134 | 3,303.50 | BATE | 14:32:50 |
346 | 3,303.50 | BATE | 14:32:50 |
491 | 3,300.50 | CHIX | 14:31:38 |
319 | 3,301.50 | LSE | 14:31:30 |
4 | 3,301.50 | BATE | 14:31:30 |
238 | 3,301.50 | BATE | 14:31:30 |
169 | 3,301.50 | BATE | 14:31:30 |
206 | 3,302.00 | LSE | 14:31:28 |
80 | 3,302.00 | LSE | 14:31:28 |
32 | 3,300.50 | LSE | 14:31:01 |
184 | 3,300.50 | LSE | 14:31:01 |
112 | 3,300.50 | LSE | 14:31:01 |
223 | 3,302.00 | LSE | 14:30:49 |
117 | 3,302.00 | LSE | 14:30:49 |
23 | 3,301.00 | LSE | 14:30:33 |
149 | 3,301.50 | CHIX | 14:30:33 |
271 | 3,301.50 | CHIX | 14:30:33 |
332 | 3,301.50 | BATE | 14:30:33 |
139 | 3,301.50 | BATE | 14:30:33 |
308 | 3,301.00 | LSE | 14:30:04 |
7 | 3,300.50 | CHIX | 14:30:04 |
309 | 3,302.00 | LSE | 14:30:00 |
295 | 3,303.00 | LSE | 14:30:00 |
89 | 3,304.50 | LSE | 14:29:59 |
179 | 3,306.50 | BATE | 14:29:59 |
309 | 3,306.50 | BATE | 14:29:59 |
42 | 3,307.00 | CHIX | 14:29:41 |
404 | 3,307.00 | CHIX | 14:29:41 |
331 | 3,307.00 | LSE | 14:28:43 |
423 | 3,307.00 | BATE | 14:28:43 |
404 | 3,307.00 | CHIX | 14:28:43 |
154 | 3,307.50 | BATE | 14:28:42 |
314 | 3,307.50 | LSE | 14:28:42 |
405 | 3,307.50 | BATE | 14:28:42 |
138 | 3,304.50 | LSE | 14:23:23 |
70 | 3,304.50 | LSE | 14:22:41 |
425 | 3,303.00 | BATE | 14:19:54 |
24 | 3,303.00 | LSE | 14:19:54 |
267 | 3,303.00 | LSE | 14:19:43 |
120 | 3,302.00 | LSE | 14:17:53 |
184 | 3302.000 | LSE | 14:17:53 |
468 | 3301.000 | CHIX | 14:16:25 |
451 | 3299.000 | BATE | 14:14:21 |
294 | 3299.500 | LSE | 14:14:18 |
54 | 3300.000 | LSE | 14:13:14 |
202 | 3300.000 | LSE | 14:13:14 |
80 | 3300.000 | LSE | 14:13:14 |
278 | 3297.500 | LSE | 14:11:29 |
292 | 3300.000 | LSE | 14:10:04 |
253 | 3302.000 | LSE | 14:09:06 |
81 | 3302.000 | LSE | 14:09:06 |
1 | 3302.000 | LSE | 14:09:06 |
253 | 3302.500 | LSE | 14:07:55 |
408 | 3302.500 | BATE | 14:07:55 |
83 | 3302.500 | BATE | 14:07:55 |
34 | 3302.500 | LSE | 14:07:52 |
284 | 3302.000 | LSE | 14:05:49 |
443 | 3302.000 | CHIX | 14:05:49 |
302 | 3302.500 | LSE | 14:05:03 |
37 | 3301.500 | BATE | 14:03:23 |
370 | 3301.500 | BATE | 14:03:23 |
199 | 3301.000 | LSE | 14:01:28 |
118 | 3301.000 | LSE | 14:01:28 |
48 | 3301.000 | LSE | 14:00:42 |
233 | 3301.000 | LSE | 14:00:42 |
275 | 3301.000 | LSE | 13:58:57 |
420 | 3301.000 | CHIX | 13:58:57 |
405 | 3301.000 | BATE | 13:58:57 |
74 | 3300.000 | LSE | 13:55:01 |
212 | 3300.000 | LSE | 13:55:01 |
276 | 3302.500 | LSE | 13:53:20 |
269 | 3303.500 | LSE | 13:53:15 |
32 | 3303.500 | LSE | 13:53:15 |
468 | 3303.500 | BATE | 13:53:15 |
274 | 3304.000 | LSE | 13:51:26 |
310 | 3305.000 | LSE | 13:51:16 |
150 | 3305.000 | LSE | 13:51:09 |
121 | 3305.000 | LSE | 13:51:09 |
101 | 3305.000 | LSE | 13:51:09 |
311 | 3303.000 | LSE | 13:49:39 |
325 | 3303.000 | LSE | 13:48:47 |
392 | 3304.000 | LSE | 13:48:47 |
104 | 3304.500 | CHIX | 13:48:43 |
322 | 3304.500 | CHIX | 13:48:43 |
140 | 3304.500 | LSE | 13:47:54 |
337 | 3304.000 | LSE | 13:47:19 |
290 | 3304.000 | LSE | 13:47:19 |
466 | 3304.000 | BATE | 13:47:19 |
163 | 3299.500 | LSE | 13:44:05 |
139 | 3299.500 | LSE | 13:44:05 |
227 | 3301.000 | LSE | 13:43:57 |
95 | 3301.000 | LSE | 13:43:57 |
308 | 3301.500 | LSE | 13:42:37 |
398 | 3301.500 | BATE | 13:42:37 |
69 | 3301.500 | BATE | 13:42:37 |
300 | 3299.500 | CHIX | 13:39:12 |
117 | 3299.500 | CHIX | 13:39:12 |
312 | 3300.000 | LSE | 13:36:52 |
398 | 3300.500 | BATE | 13:36:31 |
139 | 3300.000 | BATE | 13:34:26 |
329 | 3300.000 | BATE | 13:34:26 |
280 | 3296.500 | LSE | 13:31:05 |
431 | 3297.000 | CHIX | 13:30:48 |
186 | 3296.000 | LSE | 13:29:50 |
307 | 3295.500 | LSE | 13:26:42 |
455 | 3298.500 | BATE | 13:25:46 |
315 | 3300.000 | LSE | 13:23:44 |
230 | 3301.000 | LSE | 13:23:19 |
98 | 3301.000 | LSE | 13:23:19 |
287 | 3299.500 | LSE | 13:21:14 |
338 | 3299.500 | LSE | 13:20:49 |
349 | 3299.500 | CHIX | 13:20:49 |
27 | 3299.500 | CHIX | 13:20:49 |
55 | 3299.500 | CHIX | 13:20:49 |
60 | 3299.000 | LSE | 13:18:01 |
274 | 3299.000 | LSE | 13:18:01 |
31 | 3300.500 | BATE | 13:17:48 |
155 | 3300.500 | BATE | 13:17:48 |
236 | 3300.500 | BATE | 13:17:48 |
58 | 3300.500 | BATE | 13:17:48 |
199 | 3300.500 | LSE | 13:13:10 |
108 | 3300.500 | LSE | 13:13:10 |
416 | 3300.500 | CHIX | 13:13:10 |
276 | 3299.500 | LSE | 13:09:59 |
314 | 3301.500 | LSE | 13:08:03 |
9 | 3301.500 | BATE | 13:08:03 |
131 | 3301.500 | BATE | 13:08:03 |
136 | 3301.500 | BATE | 13:08:03 |
163 | 3301.500 | BATE | 13:08:03 |
169 | 3302.000 | LSE | 13:05:26 |
124 | 3302.000 | LSE | 13:05:26 |
362 | 3302.000 | BATE | 12:59:49 |
82 | 3302.000 | BATE | 12:59:49 |
326 | 3302.000 | LSE | 12:59:49 |
456 | 3302.000 | CHIX | 12:59:49 |
290 | 3303.000 | LSE | 12:53:48 |
419 | 3302.500 | BATE | 12:51:57 |
54 | 3304.500 | LSE | 12:46:40 |
275 | 3304.500 | LSE | 12:46:40 |
316 | 3305.000 | LSE | 12:46:40 |
85 | 3308.500 | CHIX | 12:44:53 |
415 | 3308.500 | BATE | 12:44:53 |
389 | 3308.500 | CHIX | 12:44:53 |
294 | 3310.000 | LSE | 12:39:09 |
23 | 3310.500 | BATE | 12:38:36 |
235 | 3310.500 | BATE | 12:38:36 |
161 | 3310.500 | BATE | 12:38:31 |
309 | 3307.500 | LSE | 12:34:35 |
434 | 3309.500 | CHIX | 12:32:21 |
316 | 3309.500 | LSE | 12:30:22 |
298 | 3309.500 | BATE | 12:30:22 |
176 | 3309.500 | BATE | 12:30:22 |
317 | 3309.000 | LSE | 12:25:34 |
479 | 3309.500 | BATE | 12:25:34 |
103 | 3308.000 | LSE | 12:19:34 |
180 | 3308.000 | LSE | 12:19:34 |
190 | 3308.000 | CHIX | 12:19:34 |
152 | 3308.000 | CHIX | 12:19:34 |
120 | 3308.000 | CHIX | 12:19:34 |
320 | 3308.500 | LSE | 12:19:34 |
395 | 3308.000 | BATE | 12:19:34 |
296 | 3302.000 | BATE | 12:10:12 |
167 | 3302.000 | BATE | 12:10:12 |
189 | 3300.000 | LSE | 12:07:05 |
125 | 3300.000 | LSE | 12:07:05 |
300 | 3301.000 | LSE | 12:05:52 |
52 | 3301.500 | LSE | 12:05:19 |
120 | 3301.500 | LSE | 12:05:19 |
117 | 3301.500 | LSE | 12:05:19 |
370 | 3301.500 | LSE | 12:05:19 |
435 | 3301.500 | CHIX | 12:04:54 |
248 | 3301.000 | LSE | 12:04:00 |
86 | 3301.000 | LSE | 12:04:00 |
380 | 3301.000 | BATE | 12:04:00 |
82 | 3301.000 | BATE | 12:04:00 |
336 | 3302.000 | LSE | 11:59:48 |
273 | 3302.500 | LSE | 11:58:26 |
50 | 3301.000 | BATE | 11:58:03 |
278 | 3301.000 | LSE | 11:58:03 |
430 | 3301.000 | BATE | 11:58:03 |
407 | 3300.500 | CHIX | 11:57:17 |
22 | 3300.500 | LSE | 11:55:43 |
288 | 3300.500 | LSE | 11:55:43 |
329 | 3300.500 | LSE | 11:55:11 |
286 | 3301.000 | LSE | 11:54:31 |
289 | 3301.000 | LSE | 11:54:31 |
11 | 3300.500 | LSE | 11:51:24 |
268 | 3300.500 | LSE | 11:51:24 |
478 | 3300.500 | BATE | 11:51:24 |
323 | 3300.500 | LSE | 11:49:02 |
450 | 3300.500 | LSE | 11:48:00 |
413 | 3300.500 | CHIX | 11:48:00 |
397 | 3300.500 | BATE | 11:48:00 |
330 | 3301.000 | LSE | 11:47:57 |
326 | 3301.000 | LSE | 11:47:57 |
282 | 3293.500 | LSE | 11:43:35 |
295 | 3297.000 | LSE | 11:36:26 |
279 | 3298.000 | LSE | 11:29:03 |
490 | 3298.500 | BATE | 11:26:37 |
340 | 3300.500 | LSE | 11:24:31 |
484 | 3300.500 | CHIX | 11:24:31 |
256 | 3308.500 | LSE | 11:15:30 |
26 | 3308.500 | LSE | 11:15:30 |
438 | 3307.000 | BATE | 11:14:32 |
305 | 3306.000 | LSE | 11:12:08 |
303 | 3305.500 | LSE | 11:09:44 |
282 | 3306.000 | LSE | 11:08:51 |
350 | 3301.000 | LSE | 11:05:54 |
489 | 3299.500 | CHIX | 11:04:56 |
382 | 3298.000 | BATE | 11:03:34 |
275 | 3293.500 | LSE | 11:00:35 |
330 | 3294.500 | LSE | 10:56:03 |
460 | 3296.000 | BATE | 10:50:05 |
273 | 3296.500 | LSE | 10:50:01 |
326 | 3296.500 | LSE | 10:44:38 |
169 | 3296.500 | CHIX | 10:39:47 |
272 | 3296.500 | CHIX | 10:39:47 |
165 | 3296.500 | LSE | 10:36:44 |
45 | 3296.500 | BATE | 10:36:44 |
415 | 3296.500 | BATE | 10:36:44 |
4 | 3296.500 | BATE | 10:36:44 |
175 | 3296.500 | LSE | 10:36:44 |
299 | 3296.000 | LSE | 10:32:23 |
113 | 3295.000 | LSE | 10:26:17 |
200 | 3295.000 | LSE | 10:26:17 |
46 | 3294.500 | BATE | 10:23:57 |
46 | 3294.500 | BATE | 10:23:57 |
171 | 3294.500 | BATE | 10:23:57 |
113 | 3294.500 | BATE | 10:23:57 |
43 | 3294.500 | BATE | 10:23:57 |
12 | 3294.500 | BATE | 10:23:57 |
15 | 3294.500 | BATE | 10:23:57 |
305 | 3296.000 | LSE | 10:19:26 |
449 | 3296.000 | CHIX | 10:19:26 |
25 | 3295.500 | LSE | 10:13:58 |
280 | 3295.500 | LSE | 10:13:58 |
477 | 3293.500 | BATE | 10:12:08 |
286 | 3294.000 | LSE | 10:09:53 |
318 | 3295.500 | LSE | 10:06:50 |
56 | 3291.500 | BATE | 10:01:18 |
342 | 3291.500 | BATE | 10:01:18 |
50 | 3291.500 | BATE | 10:01:18 |
283 | 3291.500 | LSE | 10:00:08 |
400 | 3291.500 | CHIX | 09:58:34 |
295 | 3292.500 | LSE | 09:53:29 |
279 | 3294.500 | LSE | 09:50:48 |
434 | 3294.500 | BATE | 09:48:18 |
24 | 3294.500 | BATE | 09:48:18 |
116 | 3296.000 | LSE | 09:43:36 |
216 | 3296.000 | LSE | 09:43:36 |
438 | 3295.500 | CHIX | 09:39:18 |
52 | 3293.500 | BATE | 09:37:15 |
114 | 3293.500 | BATE | 09:37:15 |
21 | 3293.500 | BATE | 09:37:15 |
27 | 3293.500 | BATE | 09:37:15 |
82 | 3293.500 | BATE | 09:37:15 |
54 | 3293.500 | BATE | 09:37:15 |
70 | 3293.500 | BATE | 09:37:15 |
310 | 3293.000 | LSE | 09:36:00 |
235 | 3290.000 | LSE | 09:31:19 |
276 | 3296.500 | LSE | 09:27:58 |
11 | 3295.500 | BATE | 09:25:56 |
415 | 3295.500 | BATE | 09:25:56 |
153 | 3297.000 | LSE | 09:24:54 |
140 | 3297.000 | LSE | 09:24:54 |
172 | 3294.000 | CHIX | 09:22:02 |
290 | 3294.000 | CHIX | 09:22:02 |
308 | 3292.500 | LSE | 09:17:39 |
291 | 3294.000 | LSE | 09:14:11 |
485 | 3294.500 | BATE | 09:14:11 |
323 | 3291.500 | LSE | 09:06:53 |
374 | 3292.000 | BATE | 09:05:23 |
118 | 3292.000 | BATE | 09:05:23 |
313 | 3292.500 | LSE | 09:04:11 |
313 | 3292.500 | CHIX | 09:03:14 |
118 | 3292.500 | CHIX | 09:03:13 |
326 | 3295.000 | LSE | 08:57:34 |
395 | 3295.500 | BATE | 08:57:34 |
294 | 3292.500 | LSE | 08:54:50 |
434 | 3291.000 | BATE | 08:49:07 |
110 | 3291.500 | CHIX | 08:48:16 |
35 | 3291.500 | LSE | 08:48:16 |
367 | 3291.500 | CHIX | 08:48:16 |
273 | 3291.500 | LSE | 08:47:30 |
333 | 3288.500 | LSE | 08:43:23 |
477 | 3284.500 | BATE | 08:39:01 |
279 | 3284.500 | LSE | 08:39:01 |
55 | 3282.500 | BATE | 08:37:25 |
291 | 3282.000 | LSE | 08:34:38 |
482 | 3286.500 | CHIX | 08:32:00 |
398 | 3288.000 | BATE | 08:31:00 |
319 | 3286.500 | LSE | 08:27:11 |
404 | 3289.000 | BATE | 08:26:14 |
325 | 3283.000 | LSE | 08:22:26 |
327 | 3285.000 | LSE | 08:19:14 |
4 | 3288.500 | CHIX | 08:18:58 |
200 | 3288.500 | CHIX | 08:18:58 |
229 | 3288.500 | CHIX | 08:18:58 |
460 | 3289.000 | BATE | 08:18:23 |
297 | 3289.000 | LSE | 08:16:30 |
91 | 3293.500 | LSE | 08:12:47 |
220 | 3293.500 | LSE | 08:12:46 |
201 | 3297.500 | BATE | 08:12:26 |
197 | 3297.500 | BATE | 08:12:26 |
327 | 3302.500 | LSE | 08:09:12 |
398 | 3304.000 | BATE | 08:09:03 |
475 | 3304.000 | CHIX | 08:09:03 |