Last checked at 28 Jun 2022 07:05
British American Tobacco p.l.c.
28 June 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 27 June 2022 |
Number of ordinary shares of 25 pence each purchased: | 200,000 |
Highest price paid per share (pence): | 3576.00p |
Lowest price paid per share (pence): | 3511.50p |
Volume weighted average price paid per share (pence): | 3550.0063p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 198,593,229 of its shares in Treasury. The Company has 2,258,195,663 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 27 June 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
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 | 27/06/2022 | 140,000 | 3,550.0706 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 27/06/2022 | 40,000 | 3,549.8642 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 27/06/2022 | 20,000 | 3,549.8402 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
289 | 3572.500 | LSE | 16:23:37 |
691 | 3572.500 | LSE | 16:23:22 |
675 | 3573.500 | CHIX | 16:22:36 |
467 | 3573.500 | LSE | 16:22:36 |
53 | 3573.500 | LSE | 16:22:36 |
98 | 3574.000 | BATE | 16:22:33 |
49 | 3574.000 | BATE | 16:22:33 |
49 | 3574.000 | BATE | 16:22:29 |
100 | 3574.000 | BATE | 16:22:29 |
50 | 3574.000 | BATE | 16:22:29 |
120 | 3574.000 | LSE | 16:22:24 |
76 | 3574.000 | BATE | 16:22:24 |
15 | 3574.000 | BATE | 16:22:24 |
519 | 3573.500 | LSE | 16:22:14 |
93 | 3573.500 | LSE | 16:22:14 |
512 | 3570.000 | LSE | 16:20:52 |
407 | 3571.000 | LSE | 16:19:27 |
227 | 3571.000 | LSE | 16:19:27 |
290 | 3571.500 | BATE | 16:19:10 |
97 | 3571.500 | BATE | 16:19:10 |
594 | 3572.000 | CHIX | 16:19:02 |
592 | 3572.000 | LSE | 16:18:31 |
346 | 3573.000 | LSE | 16:17:27 |
208 | 3573.000 | LSE | 16:17:27 |
480 | 3573.000 | LSE | 16:16:01 |
86 | 3573.000 | LSE | 16:16:01 |
516 | 3569.500 | LSE | 16:14:44 |
522 | 3572.000 | LSE | 16:13:41 |
553 | 3572.000 | CHIX | 16:13:41 |
154 | 3572.000 | CHIX | 16:13:41 |
182 | 3570.000 | LSE | 16:13:07 |
200 | 3570.000 | LSE | 16:13:07 |
157 | 3565.500 | LSE | 16:11:57 |
424 | 3565.500 | LSE | 16:11:57 |
609 | 3564.500 | LSE | 16:10:22 |
594 | 3564.500 | CHIX | 16:10:22 |
593 | 3564.500 | BATE | 16:10:22 |
631 | 3564.500 | LSE | 16:09:13 |
109 | 3565.000 | LSE | 16:08:14 |
421 | 3565.000 | LSE | 16:08:14 |
469 | 3564.000 | LSE | 16:07:01 |
124 | 3564.000 | LSE | 16:07:01 |
634 | 3564.000 | LSE | 16:05:06 |
586 | 3566.000 | CHIX | 16:04:48 |
513 | 3568.000 | LSE | 16:04:23 |
515 | 3568.500 | LSE | 16:04:05 |
166 | 3567.500 | LSE | 16:02:37 |
281 | 3567.500 | LSE | 16:02:37 |
103 | 3567.500 | LSE | 16:02:37 |
599 | 3568.000 | LSE | 16:01:12 |
298 | 3569.500 | LSE | 16:00:42 |
313 | 3569.500 | LSE | 16:00:42 |
685 | 3570.000 | CHIX | 16:00:39 |
75 | 3570.000 | BATE | 16:00:39 |
29 | 3570.000 | BATE | 16:00:39 |
279 | 3570.000 | BATE | 16:00:39 |
289 | 3570.000 | BATE | 16:00:39 |
272 | 3573.000 | LSE | 15:59:03 |
346 | 3573.000 | LSE | 15:59:03 |
11 | 3574.000 | LSE | 15:58:09 |
613 | 3574.000 | LSE | 15:58:09 |
521 | 3574.500 | LSE | 15:57:17 |
5 | 3575.500 | CHIX | 15:56:17 |
655 | 3575.500 | CHIX | 15:56:17 |
627 | 3576.000 | LSE | 15:56:08 |
132 | 3575.500 | LSE | 15:55:16 |
187 | 3575.500 | LSE | 15:55:16 |
113 | 3575.500 | LSE | 15:55:16 |
614 | 3575.000 | LSE | 15:54:07 |
617 | 3575.000 | LSE | 15:53:07 |
623 | 3575.000 | BATE | 15:53:07 |
182 | 3575.500 | LSE | 15:53:01 |
318 | 3575.500 | LSE | 15:53:01 |
532 | 3574.500 | LSE | 15:51:03 |
30 | 3574.500 | LSE | 15:51:03 |
650 | 3574.500 | CHIX | 15:51:03 |
536 | 3574.500 | LSE | 15:50:01 |
540 | 3573.500 | LSE | 15:48:57 |
182 | 3574.000 | LSE | 15:48:55 |
200 | 3574.000 | LSE | 15:48:55 |
78 | 3574.000 | LSE | 15:48:51 |
561 | 3571.500 | LSE | 15:46:48 |
485 | 3571.500 | LSE | 15:45:31 |
49 | 3571.500 | LSE | 15:45:31 |
666 | 3571.500 | CHIX | 15:45:31 |
169 | 3573.000 | LSE | 15:44:31 |
347 | 3573.000 | LSE | 15:44:31 |
205 | 3572.500 | LSE | 15:44:05 |
423 | 3572.500 | LSE | 15:44:05 |
598 | 3571.500 | LSE | 15:42:55 |
573 | 3571.500 | CHIX | 15:42:55 |
668 | 3569.500 | BATE | 15:40:52 |
526 | 3569.500 | LSE | 15:40:51 |
557 | 3569.500 | LSE | 15:39:41 |
164 | 3570.500 | LSE | 15:39:11 |
418 | 3570.500 | LSE | 15:39:11 |
517 | 3570.000 | LSE | 15:37:35 |
221 | 3566.500 | LSE | 15:36:00 |
399 | 3566.500 | LSE | 15:36:00 |
295 | 3566.500 | CHIX | 15:36:00 |
333 | 3566.500 | CHIX | 15:36:00 |
591 | 3568.000 | LSE | 15:34:51 |
125 | 3569.000 | LSE | 15:34:00 |
263 | 3569.000 | LSE | 15:34:00 |
145 | 3569.000 | LSE | 15:34:00 |
104 | 3570.000 | LSE | 15:32:50 |
316 | 3570.000 | LSE | 15:32:50 |
104 | 3570.000 | LSE | 15:32:50 |
92 | 3570.500 | BATE | 15:32:33 |
484 | 3570.500 | BATE | 15:32:33 |
116 | 3571.000 | LSE | 15:32:33 |
200 | 3571.000 | LSE | 15:32:33 |
325 | 3570.000 | LSE | 15:31:00 |
650 | 3570.000 | CHIX | 15:31:00 |
304 | 3570.000 | LSE | 15:31:00 |
622 | 3571.000 | LSE | 15:30:29 |
578 | 3569.000 | LSE | 15:28:50 |
522 | 3570.000 | LSE | 15:27:20 |
516 | 3571.000 | LSE | 15:26:16 |
692 | 3573.500 | CHIX | 15:25:09 |
522 | 3573.500 | LSE | 15:25:08 |
550 | 3574.500 | LSE | 15:24:43 |
538 | 3574.000 | LSE | 15:23:24 |
33 | 3574.000 | LSE | 15:23:24 |
200 | 3574.500 | LSE | 15:23:01 |
97 | 3574.500 | LSE | 15:23:01 |
116 | 3574.500 | LSE | 15:23:01 |
200 | 3575.000 | LSE | 15:23:00 |
562 | 3572.000 | LSE | 15:20:55 |
337 | 3572.000 | BATE | 15:20:55 |
606 | 3572.000 | CHIX | 15:20:55 |
95 | 3572.000 | BATE | 15:20:55 |
191 | 3572.000 | BATE | 15:20:55 |
585 | 3569.500 | LSE | 15:19:27 |
569 | 3566.000 | LSE | 15:17:40 |
597 | 3566.500 | LSE | 15:17:22 |
616 | 3559.000 | LSE | 15:15:05 |
711 | 3559.000 | CHIX | 15:15:05 |
111 | 3557.000 | LSE | 15:14:13 |
522 | 3557.000 | LSE | 15:14:13 |
617 | 3557.000 | LSE | 15:12:36 |
565 | 3555.000 | BATE | 15:11:53 |
46 | 3555.000 | BATE | 15:11:53 |
529 | 3556.000 | LSE | 15:11:26 |
535 | 3559.500 | LSE | 15:11:00 |
510 | 3560.000 | LSE | 15:10:49 |
704 | 3557.500 | CHIX | 15:09:31 |
548 | 3558.000 | LSE | 15:08:31 |
636 | 3557.500 | LSE | 15:07:11 |
184 | 3558.000 | LSE | 15:07:11 |
116 | 3556.000 | LSE | 15:06:12 |
189 | 3556.000 | LSE | 15:06:12 |
554 | 3556.000 | LSE | 15:05:38 |
631 | 3556.000 | CHIX | 15:05:38 |
590 | 3553.500 | LSE | 15:03:57 |
558 | 3553.500 | LSE | 15:03:06 |
627 | 3553.000 | BATE | 15:02:10 |
442 | 3553.500 | LSE | 15:02:09 |
163 | 3553.500 | LSE | 15:02:09 |
526 | 3554.500 | LSE | 15:01:37 |
668 | 3554.500 | CHIX | 15:01:37 |
526 | 3552.500 | LSE | 15:00:30 |
63 | 3552.000 | LSE | 15:00:00 |
248 | 3552.000 | LSE | 15:00:00 |
535 | 3552.500 | LSE | 14:59:08 |
532 | 3552.500 | LSE | 14:58:52 |
634 | 3554.000 | LSE | 14:57:21 |
551 | 3555.000 | LSE | 14:56:21 |
600 | 3556.000 | CHIX | 14:56:11 |
108 | 3556.000 | CHIX | 14:56:11 |
480 | 3557.500 | LSE | 14:55:57 |
65 | 3557.500 | LSE | 14:55:57 |
565 | 3562.000 | LSE | 14:55:01 |
314 | 3562.500 | BATE | 14:55:00 |
23 | 3562.500 | BATE | 14:54:59 |
270 | 3562.500 | BATE | 14:54:59 |
516 | 3563.000 | LSE | 14:54:16 |
685 | 3563.500 | CHIX | 14:52:39 |
342 | 3563.500 | LSE | 14:52:39 |
263 | 3563.500 | LSE | 14:52:39 |
444 | 3564.000 | LSE | 14:52:04 |
86 | 3564.000 | LSE | 14:51:58 |
506 | 3562.500 | LSE | 14:51:38 |
17 | 3562.500 | LSE | 14:51:29 |
556 | 3561.500 | LSE | 14:49:44 |
513 | 3563.000 | LSE | 14:48:36 |
95 | 3563.000 | LSE | 14:48:09 |
131 | 3563.000 | LSE | 14:48:09 |
313 | 3563.000 | LSE | 14:48:09 |
402 | 3563.000 | CHIX | 14:48:09 |
304 | 3563.000 | CHIX | 14:48:09 |
260 | 3563.000 | BATE | 14:46:47 |
451 | 3563.000 | BATE | 14:46:47 |
201 | 3564.500 | LSE | 14:46:43 |
199 | 3564.500 | LSE | 14:46:43 |
143 | 3564.500 | LSE | 14:46:43 |
588 | 3560.000 | LSE | 14:46:00 |
529 | 3564.000 | LSE | 14:45:05 |
539 | 3565.500 | LSE | 14:44:58 |
258 | 3565.500 | CHIX | 14:44:58 |
410 | 3565.500 | CHIX | 14:44:58 |
574 | 3564.000 | LSE | 14:43:28 |
563 | 3564.500 | LSE | 14:43:28 |
115 | 3565.500 | LSE | 14:43:16 |
579 | 3565.500 | LSE | 14:43:16 |
603 | 3552.500 | CHIX | 14:41:07 |
629 | 3553.000 | LSE | 14:41:05 |
386 | 3552.000 | BATE | 14:40:00 |
207 | 3552.000 | BATE | 14:40:00 |
636 | 3553.000 | LSE | 14:39:57 |
630 | 3553.000 | LSE | 14:39:37 |
170 | 3549.500 | LSE | 14:38:42 |
443 | 3549.500 | LSE | 14:38:42 |
510 | 3546.000 | CHIX | 14:37:55 |
74 | 3546.000 | CHIX | 14:37:55 |
561 | 3547.500 | LSE | 14:37:51 |
460 | 3548.000 | LSE | 14:37:51 |
113 | 3548.000 | LSE | 14:37:51 |
390 | 3546.000 | LSE | 14:37:00 |
177 | 3546.000 | LSE | 14:37:00 |
628 | 3546.500 | LSE | 14:37:00 |
118 | 3544.500 | LSE | 14:36:18 |
403 | 3544.500 | LSE | 14:36:18 |
67 | 3544.500 | CHIX | 14:36:18 |
600 | 3544.500 | CHIX | 14:36:18 |
619 | 3538.500 | LSE | 14:34:59 |
108 | 3536.500 | LSE | 14:34:24 |
16 | 3536.500 | LSE | 14:34:24 |
416 | 3536.500 | LSE | 14:34:24 |
627 | 3536.500 | BATE | 14:34:24 |
337 | 3538.000 | LSE | 14:33:42 |
194 | 3538.000 | LSE | 14:33:42 |
99 | 3540.500 | LSE | 14:33:31 |
451 | 3540.500 | LSE | 14:33:31 |
590 | 3541.000 | LSE | 14:33:29 |
171 | 3541.000 | LSE | 14:33:29 |
269 | 3541.000 | CHIX | 14:33:29 |
400 | 3541.000 | CHIX | 14:33:29 |
160 | 3541.000 | LSE | 14:33:14 |
256 | 3541.000 | LSE | 14:33:11 |
45 | 3541.000 | LSE | 14:33:11 |
545 | 3537.000 | LSE | 14:32:32 |
553 | 3535.500 | LSE | 14:31:34 |
536 | 3536.000 | LSE | 14:31:26 |
705 | 3536.000 | BATE | 14:31:26 |
535 | 3536.000 | LSE | 14:30:51 |
145 | 3533.500 | CHIX | 14:30:36 |
554 | 3533.500 | CHIX | 14:30:36 |
605 | 3534.500 | LSE | 14:30:34 |
516 | 3535.000 | LSE | 14:30:34 |
137 | 3535.500 | LSE | 14:30:30 |
396 | 3535.500 | LSE | 14:30:30 |
426 | 3534.000 | LSE | 14:30:12 |
180 | 3534.000 | LSE | 14:30:12 |
594 | 3530.000 | CHIX | 14:28:49 |
592 | 3531.000 | LSE | 14:28:49 |
28 | 3531.500 | LSE | 14:27:59 |
711 | 3531.500 | LSE | 14:27:59 |
47 | 3531.500 | LSE | 14:27:59 |
5 | 3531.500 | LSE | 14:27:59 |
71 | 3529.500 | LSE | 14:25:17 |
184 | 3529.500 | LSE | 14:25:17 |
317 | 3529.500 | LSE | 14:25:17 |
694 | 3531.500 | CHIX | 14:23:28 |
589 | 3531.500 | LSE | 14:23:28 |
592 | 3532.500 | LSE | 14:20:42 |
74 | 3531.500 | LSE | 14:20:01 |
432 | 3532.500 | BATE | 14:18:53 |
257 | 3532.500 | BATE | 14:18:53 |
275 | 3533.000 | LSE | 14:17:41 |
239 | 3533.000 | LSE | 14:17:41 |
601 | 3533.500 | LSE | 14:17:37 |
600 | 3530.000 | LSE | 14:15:34 |
3 | 3530.000 | LSE | 14:15:34 |
610 | 3525.500 | LSE | 14:11:17 |
684 | 3525.500 | CHIX | 14:11:17 |
615 | 3525.500 | LSE | 14:11:17 |
162 | 3525.500 | LSE | 14:05:16 |
466 | 3525.500 | LSE | 14:05:16 |
589 | 3525.000 | CHIX | 14:02:52 |
483 | 3525.500 | LSE | 14:02:48 |
53 | 3525.500 | LSE | 14:02:48 |
562 | 3524.500 | LSE | 14:00:02 |
578 | 3524.500 | BATE | 14:00:02 |
530 | 3524.000 | LSE | 13:58:58 |
305 | 3523.500 | LSE | 13:55:00 |
3 | 3523.500 | LSE | 13:55:00 |
69 | 3523.500 | LSE | 13:55:00 |
150 | 3523.500 | LSE | 13:55:00 |
104 | 3523.500 | LSE | 13:55:00 |
550 | 3524.500 | LSE | 13:53:27 |
655 | 3523.500 | CHIX | 13:50:33 |
564 | 3525.500 | LSE | 13:49:52 |
515 | 3525.000 | LSE | 13:47:40 |
115 | 3523.500 | LSE | 13:44:59 |
152 | 3523.500 | LSE | 13:44:59 |
210 | 3523.500 | LSE | 13:44:59 |
620 | 3524.500 | LSE | 13:44:59 |
131 | 3522.000 | LSE | 13:43:47 |
29 | 3522.000 | LSE | 13:43:47 |
148 | 3522.500 | CHIX | 13:43:16 |
96 | 3522.500 | CHIX | 13:43:14 |
175 | 3522.500 | CHIX | 13:43:13 |
66 | 3522.500 | CHIX | 13:43:13 |
106 | 3522.500 | CHIX | 13:43:11 |
511 | 3522.500 | LSE | 13:42:56 |
105 | 3522.500 | LSE | 13:42:56 |
73 | 3520.500 | LSE | 13:41:57 |
618 | 3517.500 | BATE | 13:40:13 |
419 | 3511.500 | LSE | 13:34:01 |
188 | 3511.500 | LSE | 13:34:01 |
600 | 3513.500 | CHIX | 13:30:51 |
630 | 3515.500 | LSE | 13:30:17 |
128 | 3521.000 | LSE | 13:26:07 |
458 | 3521.000 | LSE | 13:26:07 |
517 | 3523.500 | LSE | 13:25:34 |
580 | 3523.500 | CHIX | 13:25:34 |
393 | 3523.500 | BATE | 13:24:43 |
186 | 3523.500 | BATE | 13:24:43 |
20 | 3521.500 | CHIX | 13:21:37 |
588 | 3521.500 | LSE | 13:18:45 |
451 | 3516.500 | LSE | 13:15:04 |
85 | 3516.500 | LSE | 13:15:04 |
532 | 3517.000 | LSE | 13:10:42 |
11 | 3517.000 | LSE | 13:10:42 |
72 | 3519.000 | LSE | 13:07:08 |
347 | 3520.500 | LSE | 13:06:55 |
180 | 3520.500 | LSE | 13:06:55 |
199 | 3519.000 | LSE | 13:05:48 |
278 | 3519.000 | LSE | 13:05:48 |
413 | 3518.000 | LSE | 13:04:59 |
271 | 3518.000 | LSE | 13:04:59 |
482 | 3518.000 | CHIX | 13:04:59 |
196 | 3518.000 | CHIX | 13:04:59 |
175 | 3514.500 | LSE | 12:57:35 |
377 | 3514.500 | LSE | 12:57:35 |
603 | 3519.000 | LSE | 12:53:05 |
493 | 3520.000 | LSE | 12:50:10 |
102 | 3520.000 | LSE | 12:50:10 |
323 | 3520.000 | BATE | 12:50:10 |
652 | 3520.000 | CHIX | 12:50:10 |
44 | 3520.000 | BATE | 12:50:10 |
270 | 3520.000 | BATE | 12:50:10 |
183 | 3520.000 | LSE | 12:45:20 |
353 | 3520.000 | LSE | 12:45:20 |
548 | 3522.000 | LSE | 12:41:12 |
607 | 3518.500 | LSE | 12:36:51 |
499 | 3517.500 | CHIX | 12:33:32 |
125 | 3517.500 | CHIX | 12:33:32 |
108 | 3519.500 | LSE | 12:31:48 |
188 | 3519.500 | LSE | 12:31:48 |
195 | 3519.500 | LSE | 12:31:48 |
108 | 3519.500 | LSE | 12:31:48 |
511 | 3526.500 | LSE | 12:27:31 |
607 | 3528.000 | LSE | 12:25:06 |
93 | 3519.500 | LSE | 12:21:50 |
503 | 3519.500 | LSE | 12:21:50 |
526 | 3521.000 | LSE | 12:20:05 |
256 | 3521.500 | LSE | 12:19:25 |
471 | 3521.500 | LSE | 12:19:25 |
689 | 3521.500 | CHIX | 12:19:25 |
538 | 3520.500 | LSE | 12:11:07 |
481 | 3519.500 | LSE | 12:08:08 |
45 | 3519.500 | LSE | 12:08:08 |
574 | 3523.000 | LSE | 12:06:06 |
584 | 3524.000 | CHIX | 12:04:07 |
528 | 3526.000 | LSE | 12:01:52 |
42 | 3526.000 | LSE | 12:01:52 |
527 | 3530.500 | LSE | 12:00:28 |
20 | 3529.000 | LSE | 11:58:18 |
10 | 3529.000 | LSE | 11:58:18 |
107 | 3529.000 | LSE | 11:58:18 |
8 | 3529.000 | LSE | 11:58:18 |
39 | 3529.000 | LSE | 11:58:18 |
254 | 3529.000 | LSE | 11:58:18 |
110 | 3529.000 | LSE | 11:58:18 |
62 | 3529.000 | LSE | 11:58:18 |
119 | 3529.000 | BATE | 11:58:18 |
424 | 3529.000 | BATE | 11:58:18 |
49 | 3529.000 | BATE | 11:58:18 |
575 | 3529.000 | LSE | 11:58:18 |
581 | 3528.500 | BATE | 11:58:18 |
89 | 3527.000 | CHIX | 11:53:33 |
506 | 3527.000 | CHIX | 11:53:33 |
586 | 3524.000 | LSE | 11:51:02 |
627 | 3529.500 | LSE | 11:47:00 |
148 | 3532.500 | LSE | 11:42:00 |
417 | 3532.500 | LSE | 11:42:00 |
538 | 3535.500 | LSE | 11:38:43 |
524 | 3536.500 | LSE | 11:37:42 |
571 | 3534.500 | LSE | 11:36:39 |
403 | 3533.500 | CHIX | 11:35:10 |
278 | 3533.500 | CHIX | 11:35:10 |
577 | 3535.000 | LSE | 11:33:49 |
580 | 3534.500 | LSE | 11:31:52 |
28 | 3536.000 | LSE | 11:29:30 |
584 | 3536.000 | LSE | 11:29:30 |
28 | 3537.000 | LSE | 11:27:28 |
10 | 3537.000 | LSE | 11:27:28 |
210 | 3537.500 | LSE | 11:27:28 |
57 | 3537.000 | LSE | 11:27:28 |
219 | 3538.000 | LSE | 11:27:28 |
295 | 3541.500 | LSE | 11:26:13 |
225 | 3541.500 | LSE | 11:26:13 |
116 | 3541.500 | LSE | 11:26:06 |
57 | 3541.000 | LSE | 11:23:01 |
199 | 3541.000 | LSE | 11:22:39 |
301 | 3541.000 | LSE | 11:22:39 |
361 | 3544.000 | BATE | 11:22:11 |
23 | 3544.000 | CHIX | 11:22:11 |
329 | 3544.000 | BATE | 11:22:11 |
552 | 3544.000 | CHIX | 11:22:11 |
37 | 3544.000 | CHIX | 11:22:11 |
626 | 3545.000 | LSE | 11:20:13 |
74 | 3542.500 | LSE | 11:17:36 |
87 | 3542.500 | LSE | 11:17:36 |
465 | 3545.000 | LSE | 11:13:26 |
111 | 3545.000 | LSE | 11:13:04 |
556 | 3548.000 | LSE | 11:09:58 |
683 | 3548.000 | CHIX | 11:09:58 |
623 | 3549.000 | LSE | 11:03:22 |
532 | 3551.000 | LSE | 10:59:35 |
549 | 3553.000 | LSE | 10:54:56 |
671 | 3555.000 | BATE | 10:53:11 |
686 | 3555.500 | CHIX | 10:52:00 |
587 | 3556.000 | LSE | 10:52:00 |
578 | 3557.500 | LSE | 10:50:07 |
34 | 3557.500 | LSE | 10:50:07 |
582 | 3557.000 | LSE | 10:45:05 |
531 | 3556.000 | LSE | 10:37:59 |
80 | 3556.000 | LSE | 10:37:30 |
89 | 3556.500 | CHIX | 10:37:03 |
600 | 3556.500 | CHIX | 10:37:03 |
565 | 3557.000 | LSE | 10:33:55 |
186 | 3559.500 | LSE | 10:32:45 |
131 | 3559.500 | LSE | 10:32:45 |
246 | 3559.500 | LSE | 10:32:45 |
133 | 3559.000 | LSE | 10:29:06 |
449 | 3559.000 | LSE | 10:29:06 |
2 | 3559.000 | LSE | 10:28:59 |
238 | 3562.000 | BATE | 10:24:42 |
335 | 3562.000 | LSE | 10:24:42 |
19 | 3562.000 | BATE | 10:24:42 |
11 | 3562.000 | BATE | 10:24:42 |
20 | 3562.000 | BATE | 10:24:42 |
201 | 3562.000 | BATE | 10:24:42 |
279 | 3562.000 | LSE | 10:24:42 |
119 | 3562.000 | BATE | 10:24:39 |
51 | 3562.000 | BATE | 10:24:02 |
595 | 3563.000 | CHIX | 10:22:25 |
589 | 3561.000 | LSE | 10:20:01 |
621 | 3562.500 | LSE | 10:15:57 |
105 | 3561.500 | CHIX | 10:13:03 |
518 | 3561.500 | CHIX | 10:13:03 |
6 | 3561.500 | CHIX | 10:12:34 |
540 | 3562.000 | LSE | 10:12:05 |
618 | 3559.500 | LSE | 10:09:15 |
3 | 3559.500 | LSE | 10:09:15 |
300 | 3563.500 | LSE | 10:04:17 |
281 | 3563.500 | LSE | 10:04:17 |
380 | 3563.500 | LSE | 10:01:10 |
8 | 3563.500 | CHIX | 10:01:10 |
553 | 3563.500 | CHIX | 10:01:10 |
42 | 3563.500 | CHIX | 10:01:10 |
241 | 3563.500 | LSE | 10:01:10 |
217 | 3565.500 | LSE | 09:57:43 |
703 | 3565.500 | BATE | 09:57:43 |
297 | 3565.500 | LSE | 09:57:43 |
574 | 3566.500 | LSE | 09:54:40 |
543 | 3564.500 | LSE | 09:49:07 |
431 | 3566.000 | CHIX | 09:47:43 |
149 | 3566.000 | CHIX | 09:47:43 |
273 | 3566.000 | LSE | 09:46:41 |
261 | 3566.000 | LSE | 09:46:41 |
126 | 3564.000 | LSE | 09:40:31 |
146 | 3564.000 | LSE | 09:40:31 |
353 | 3564.000 | LSE | 09:40:28 |
65 | 3564.500 | LSE | 09:36:20 |
250 | 3564.500 | LSE | 09:36:04 |
287 | 3564.500 | LSE | 09:36:01 |
389 | 3568.500 | LSE | 09:34:13 |
165 | 3568.500 | LSE | 09:34:13 |
31 | 3568.500 | CHIX | 09:33:45 |
287 | 3568.500 | CHIX | 09:33:45 |
365 | 3568.500 | CHIX | 09:31:45 |
241 | 3569.000 | BATE | 09:31:45 |
330 | 3569.000 | BATE | 09:31:45 |
606 | 3568.000 | LSE | 09:31:12 |
307 | 3567.000 | LSE | 09:30:01 |
232 | 3567.000 | LSE | 09:30:01 |
604 | 3562.000 | LSE | 09:26:29 |
40 | 3562.500 | LSE | 09:23:34 |
587 | 3562.500 | LSE | 09:23:34 |
216 | 3562.500 | CHIX | 09:23:34 |
41 | 3562.500 | CHIX | 09:23:34 |
114 | 3562.500 | CHIX | 09:23:34 |
252 | 3562.500 | CHIX | 09:23:34 |
601 | 3563.000 | LSE | 09:19:32 |
610 | 3562.000 | LSE | 09:12:54 |
543 | 3561.500 | LSE | 09:11:39 |
634 | 3561.500 | CHIX | 09:11:39 |
96 | 3558.500 | BATE | 09:08:17 |
600 | 3558.500 | BATE | 09:08:17 |
12 | 3558.500 | BATE | 09:08:17 |
522 | 3559.500 | LSE | 09:07:03 |
600 | 3559.500 | LSE | 09:05:15 |
553 | 3556.000 | LSE | 09:03:52 |
13 | 3552.500 | LSE | 09:01:03 |
569 | 3552.500 | LSE | 09:01:03 |
672 | 3552.500 | CHIX | 09:01:03 |
20 | 3552.500 | CHIX | 09:01:03 |
526 | 3553.500 | LSE | 08:58:59 |
591 | 3552.500 | LSE | 08:54:19 |
688 | 3554.500 | CHIX | 08:49:04 |
45 | 3555.500 | LSE | 08:48:59 |
590 | 3555.500 | LSE | 08:48:59 |
447 | 3554.000 | BATE | 08:47:32 |
202 | 3554.000 | BATE | 08:47:32 |
527 | 3551.500 | LSE | 08:45:25 |
249 | 3555.000 | LSE | 08:43:55 |
350 | 3555.000 | LSE | 08:43:55 |
522 | 3547.500 | LSE | 08:40:35 |
391 | 3547.500 | CHIX | 08:40:35 |
189 | 3547.500 | CHIX | 08:40:35 |
618 | 3549.000 | LSE | 08:34:59 |
333 | 3543.000 | LSE | 08:31:32 |
243 | 3543.000 | LSE | 08:31:32 |
523 | 3543.000 | CHIX | 08:31:32 |
100 | 3543.000 | CHIX | 08:31:32 |
300 | 3543.000 | BATE | 08:31:32 |
82 | 3543.000 | BATE | 08:31:32 |
229 | 3543.000 | BATE | 08:31:32 |
515 | 3544.500 | LSE | 08:28:40 |
563 | 3544.000 | LSE | 08:24:26 |
572 | 3544.500 | CHIX | 08:24:26 |
611 | 3535.000 | LSE | 08:18:29 |
640 | 3535.500 | CHIX | 08:16:06 |
585 | 3536.000 | LSE | 08:15:41 |
711 | 3535.000 | BATE | 08:14:02 |
615 | 3535.500 | LSE | 08:14:02 |
316 | 3535.500 | LSE | 08:12:30 |
215 | 3535.500 | LSE | 08:12:30 |
372 | 3531.500 | LSE | 08:11:23 |
264 | 3531.500 | LSE | 08:11:23 |
7 | 3536.500 | CHIX | 08:10:20 |
628 | 3536.500 | CHIX | 08:10:13 |
529 | 3537.500 | LSE | 08:09:21 |
588 | 3546.000 | LSE | 08:08:28 |
574 | 3547.500 | LSE | 08:08:28 |
626 | 3537.500 | LSE | 08:04:55 |
692 | 3538.000 | CHIX | 08:04:55 |
562 | 3526.500 | LSE | 08:03:04 |
202 | 3522.500 | BATE | 08:01:55 |
80 | 3522.500 | BATE | 08:01:55 |
182 | 3522.500 | BATE | 08:01:55 |
206 | 3522.500 | BATE | 08:01:55 |
23 | 3522.500 | BATE | 08:01:55 |
389 | 3525.000 | LSE | 08:01:53 |
200 | 3525.000 | LSE | 08:01:53 |
540 | 3531.500 | LSE | 08:00:52 |
111 | 3539.000 | CHIX | 08:00:49 |
571 | 3539.000 | CHIX | 08:00:49 |
310 | 3541.000 | LSE | 08:00:46 |
295 | 3541.000 | LSE | 08:00:46 |
512 | 3542.500 | LSE | 08:00:44 |