Last checked at 2 Aug 2022 07:00
British American Tobacco p.l.c.
02 August 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: | 01 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 160,000 |
Highest price paid per share (pence): | 3232.00p |
Lowest price paid per share (pence): | 3189.00p |
Volume weighted average price paid per share (pence): | 3215.5981p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 203,470,029 of its shares in Treasury. The Company has 2,253,329,360 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 01 August 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 | 01/08/2022 | 100,000 | 3,215.0392 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 01/08/2022 | 40,000 | 3,216.7297 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 01/08/2022 | 20,000 | 3,216.1292 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
433 | 3,223.50 | CHIX | 16:22:45 |
446 | 3,224.00 | LSE | 16:22:30 |
264 | 3,224.00 | BATE | 16:22:29 |
396 | 3,222.50 | CHIX | 16:21:59 |
292 | 3,222.00 | BATE | 16:21:34 |
325 | 3,222.50 | LSE | 16:19:16 |
43 | 3,222.50 | LSE | 16:19:16 |
336 | 3,222.50 | CHIX | 16:17:55 |
41 | 3,222.50 | CHIX | 16:17:55 |
100 | 3,222.50 | CHIX | 16:17:55 |
379 | 3,226.00 | LSE | 16:15:46 |
404 | 3,226.00 | BATE | 16:15:46 |
217 | 3,226.50 | CHIX | 16:14:59 |
187 | 3,226.50 | CHIX | 16:14:59 |
439 | 3,231.00 | LSE | 16:11:00 |
415 | 3,231.50 | CHIX | 16:11:00 |
443 | 3,232.00 | CHIX | 16:09:22 |
434 | 3,228.50 | BATE | 16:07:43 |
100 | 3,228.50 | LSE | 16:07:38 |
114 | 3,228.50 | LSE | 16:07:38 |
42 | 3,228.50 | LSE | 16:07:38 |
100 | 3,228.50 | LSE | 16:07:38 |
38 | 3,228.50 | LSE | 16:07:38 |
121 | 3,229.50 | CHIX | 16:06:14 |
309 | 3,229.50 | CHIX | 16:06:14 |
206 | 3,229.00 | LSE | 16:03:49 |
100 | 3,229.00 | LSE | 16:03:49 |
100 | 3,229.00 | LSE | 16:03:49 |
120 | 3,230.50 | BATE | 16:01:57 |
485 | 3,230.50 | CHIX | 16:01:57 |
327 | 3,230.50 | BATE | 16:01:57 |
388 | 3,227.00 | LSE | 15:59:54 |
61 | 3,227.00 | LSE | 15:59:54 |
473 | 3,228.00 | CHIX | 15:59:33 |
416 | 3,226.50 | CHIX | 15:56:45 |
466 | 3,227.00 | BATE | 15:56:42 |
448 | 3,226.50 | LSE | 15:56:22 |
295 | 3,226.50 | CHIX | 15:54:38 |
173 | 3,226.50 | CHIX | 15:54:38 |
69 | 3,225.50 | LSE | 15:52:53 |
101 | 3,225.50 | LSE | 15:52:53 |
229 | 3,225.50 | LSE | 15:52:53 |
425 | 3,224.50 | CHIX | 15:50:44 |
400 | 3,225.00 | LSE | 15:50:31 |
458 | 3,224.50 | BATE | 15:48:32 |
430 | 3,225.50 | CHIX | 15:46:56 |
384 | 3,224.50 | LSE | 15:45:27 |
6 | 3,222.00 | LSE | 15:44:21 |
300 | 3,222.00 | LSE | 15:44:20 |
151 | 3,222.00 | LSE | 15:44:14 |
391 | 3,219.50 | LSE | 15:43:09 |
458 | 3,219.50 | CHIX | 15:42:53 |
66 | 3,219.50 | LSE | 15:42:29 |
152 | 3,219.00 | LSE | 15:42:12 |
463 | 3,218.00 | BATE | 15:41:37 |
320 | 3,219.00 | LSE | 15:41:06 |
350 | 3,219.00 | LSE | 15:40:46 |
485 | 3,219.00 | CHIX | 15:39:40 |
95 | 3,219.50 | LSE | 15:39:11 |
179 | 3,219.50 | LSE | 15:39:11 |
179 | 3,219.50 | LSE | 15:39:11 |
80 | 3,216.00 | LSE | 15:38:06 |
119 | 3,216.00 | LSE | 15:38:06 |
160 | 3,214.00 | LSE | 15:37:10 |
191 | 3,214.00 | LSE | 15:37:10 |
87 | 3,215.00 | LSE | 15:35:38 |
174 | 3,215.00 | LSE | 15:35:38 |
179 | 3,215.00 | LSE | 15:35:38 |
246 | 3,215.00 | CHIX | 15:35:38 |
420 | 3,215.00 | BATE | 15:35:38 |
172 | 3,215.00 | CHIX | 15:35:38 |
447 | 3,214.50 | LSE | 15:34:47 |
43 | 3,216.00 | LSE | 15:33:45 |
101 | 3,216.00 | LSE | 15:33:45 |
174 | 3,216.00 | LSE | 15:33:45 |
101 | 3,216.00 | LSE | 15:33:45 |
36 | 3,216.00 | LSE | 15:33:45 |
481 | 3,216.00 | CHIX | 15:32:35 |
18 | 3,216.00 | LSE | 15:31:51 |
38 | 3,216.00 | LSE | 15:31:51 |
179 | 3,216.00 | LSE | 15:31:51 |
196 | 3,216.00 | LSE | 15:31:51 |
202 | 3,215.50 | LSE | 15:31:03 |
76 | 3,215.50 | LSE | 15:31:03 |
401 | 3,216.00 | LSE | 15:30:08 |
59 | 3,217.00 | LSE | 15:28:59 |
179 | 3,217.00 | LSE | 15:28:59 |
174 | 3,217.00 | LSE | 15:28:59 |
456 | 3,217.00 | BATE | 15:28:59 |
71 | 3,216.50 | LSE | 15:28:19 |
30 | 3,216.50 | LSE | 15:28:19 |
449 | 3,216.50 | CHIX | 15:28:03 |
90 | 3,215.50 | LSE | 15:27:15 |
174 | 3,215.50 | LSE | 15:27:15 |
179 | 3,215.50 | LSE | 15:27:15 |
441 | 3,214.50 | LSE | 15:27:03 |
445 | 3,215.00 | CHIX | 15:25:37 |
179 | 3,215.00 | LSE | 15:24:17 |
45 | 3,215.00 | LSE | 15:24:17 |
227 | 3,215.00 | LSE | 15:24:17 |
25 | 3,215.50 | LSE | 15:23:42 |
30 | 3,215.50 | LSE | 15:23:42 |
135 | 3,215.50 | LSE | 15:23:42 |
95 | 3,216.00 | LSE | 15:23:34 |
443 | 3,214.50 | LSE | 15:22:28 |
402 | 3,215.00 | CHIX | 15:22:23 |
320 | 3,215.00 | LSE | 15:21:34 |
72 | 3,215.00 | LSE | 15:21:34 |
431 | 3,213.00 | LSE | 15:20:58 |
467 | 3,213.00 | BATE | 15:20:58 |
129 | 3,213.50 | LSE | 15:19:34 |
100 | 3,213.50 | LSE | 15:19:34 |
165 | 3,213.50 | LSE | 15:19:31 |
443 | 3,213.50 | CHIX | 15:18:49 |
241 | 3,213.00 | LSE | 15:18:00 |
168 | 3,213.00 | LSE | 15:17:58 |
430 | 3,214.50 | LSE | 15:17:07 |
218 | 3,215.50 | LSE | 15:15:59 |
111 | 3,215.50 | LSE | 15:15:52 |
61 | 3,215.50 | LSE | 15:15:52 |
450 | 3,216.50 | CHIX | 15:14:50 |
96 | 3,217.00 | LSE | 15:14:21 |
286 | 3,217.00 | LSE | 15:14:21 |
337 | 3,217.00 | BATE | 15:14:04 |
104 | 3,217.00 | BATE | 15:14:04 |
387 | 3,216.50 | LSE | 15:13:05 |
403 | 3,216.00 | LSE | 15:12:14 |
430 | 3,214.00 | CHIX | 15:11:15 |
150 | 3,214.50 | LSE | 15:10:52 |
210 | 3,214.50 | LSE | 15:10:52 |
88 | 3,214.50 | LSE | 15:10:52 |
82 | 3,215.50 | LSE | 15:10:20 |
35 | 3,215.50 | LSE | 15:10:20 |
29 | 3,215.50 | LSE | 15:10:20 |
159 | 3,215.50 | LSE | 15:10:20 |
429 | 3,214.50 | CHIX | 15:09:27 |
420 | 3,214.50 | BATE | 15:09:27 |
179 | 3,215.00 | LSE | 15:09:26 |
123 | 3,215.00 | LSE | 15:09:26 |
145 | 3,215.00 | LSE | 15:09:26 |
34 | 3,215.00 | LSE | 15:09:26 |
237 | 3,213.50 | LSE | 15:08:07 |
2 | 3,213.50 | LSE | 15:08:07 |
219 | 3,214.50 | LSE | 15:07:30 |
59 | 3,214.50 | LSE | 15:07:04 |
170 | 3,213.00 | LSE | 15:06:48 |
441 | 3,214.00 | CHIX | 15:06:41 |
174 | 3,215.00 | LSE | 15:06:22 |
97 | 3,215.00 | LSE | 15:06:22 |
124 | 3,215.00 | LSE | 15:06:22 |
59 | 3,215.00 | LSE | 15:06:22 |
386 | 3,213.50 | LSE | 15:05:10 |
68 | 3,214.00 | LSE | 15:05:08 |
6 | 3,212.50 | LSE | 15:04:49 |
47 | 3,212.50 | CHIX | 15:04:43 |
232 | 3,212.50 | LSE | 15:04:25 |
160 | 3,212.50 | LSE | 15:04:25 |
135 | 3,212.50 | LSE | 15:03:22 |
428 | 3,213.00 | BATE | 15:03:22 |
397 | 3,213.00 | CHIX | 15:03:22 |
445 | 3,213.00 | LSE | 15:02:35 |
387 | 3,212.00 | LSE | 15:02:03 |
377 | 3,214.50 | LSE | 15:00:44 |
395 | 3,214.00 | CHIX | 15:00:00 |
400 | 3,214.50 | LSE | 15:00:00 |
436 | 3,214.50 | LSE | 14:59:42 |
129 | 3,214.50 | LSE | 14:58:48 |
432 | 3,214.00 | LSE | 14:58:40 |
223 | 3,212.50 | CHIX | 14:57:06 |
241 | 3,212.50 | CHIX | 14:57:06 |
412 | 3,213.00 | LSE | 14:57:03 |
487 | 3,213.50 | BATE | 14:56:44 |
436 | 3,215.00 | LSE | 14:55:40 |
415 | 3,214.50 | CHIX | 14:54:37 |
287 | 3,215.00 | LSE | 14:54:28 |
139 | 3,215.00 | LSE | 14:54:28 |
143 | 3,215.00 | LSE | 14:54:11 |
139 | 3,215.00 | LSE | 14:54:11 |
297 | 3,215.00 | LSE | 14:53:08 |
74 | 3,215.00 | LSE | 14:53:08 |
441 | 3,216.00 | CHIX | 14:52:13 |
180 | 3,216.00 | LSE | 14:51:51 |
95 | 3,216.00 | LSE | 14:51:51 |
219 | 3,216.50 | LSE | 14:51:27 |
433 | 3,216.00 | BATE | 14:51:02 |
289 | 3,215.00 | LSE | 14:50:45 |
103 | 3,215.00 | LSE | 14:50:45 |
62 | 3,215.50 | LSE | 14:49:43 |
143 | 3,215.50 | LSE | 14:49:43 |
209 | 3,215.50 | LSE | 14:49:43 |
135 | 3,215.50 | LSE | 14:49:42 |
70 | 3,215.50 | LSE | 14:49:42 |
55 | 3,215.50 | CHIX | 14:48:41 |
436 | 3,215.50 | CHIX | 14:48:41 |
103 | 3,216.00 | LSE | 14:48:37 |
344 | 3,216.00 | LSE | 14:48:37 |
79 | 3,215.50 | LSE | 14:47:33 |
220 | 3,215.50 | LSE | 14:47:33 |
10 | 3,215.50 | LSE | 14:47:05 |
108 | 3,215.50 | LSE | 14:47:05 |
143 | 3,215.50 | LSE | 14:47:05 |
139 | 3,215.50 | LSE | 14:47:05 |
396 | 3,215.50 | CHIX | 14:47:05 |
71 | 3,216.00 | LSE | 14:46:33 |
160 | 3,216.00 | LSE | 14:46:33 |
71 | 3,216.00 | LSE | 14:46:33 |
210 | 3,216.50 | LSE | 14:46:16 |
469 | 3,216.50 | CHIX | 14:46:16 |
320 | 3,216.50 | BATE | 14:46:16 |
103 | 3,216.50 | BATE | 14:46:16 |
284 | 3,217.00 | LSE | 14:45:32 |
220 | 3,216.00 | LSE | 14:44:42 |
77 | 3,216.00 | LSE | 14:44:42 |
207 | 3,216.00 | LSE | 14:43:50 |
200 | 3,216.00 | LSE | 14:43:50 |
98 | 3,217.00 | LSE | 14:43:34 |
180 | 3,217.00 | LSE | 14:43:34 |
188 | 3,217.00 | LSE | 14:42:48 |
139 | 3,217.00 | LSE | 14:42:48 |
143 | 3,217.00 | LSE | 14:42:48 |
473 | 3,219.00 | CHIX | 14:42:05 |
14 | 3,219.00 | CHIX | 14:42:05 |
143 | 3,220.00 | LSE | 14:41:59 |
378 | 3,220.00 | LSE | 14:41:59 |
387 | 3,216.00 | BATE | 14:41:24 |
16 | 3,216.00 | BATE | 14:41:24 |
160 | 3,217.00 | LSE | 14:41:20 |
43 | 3,220.50 | LSE | 14:40:41 |
143 | 3,220.50 | LSE | 14:40:41 |
211 | 3,220.50 | LSE | 14:40:41 |
373 | 3,219.50 | LSE | 14:40:00 |
172 | 3,219.50 | CHIX | 14:40:00 |
159 | 3,219.50 | CHIX | 14:39:53 |
141 | 3,219.50 | CHIX | 14:39:44 |
193 | 3,220.50 | LSE | 14:39:24 |
127 | 3,220.50 | LSE | 14:39:24 |
139 | 3,220.50 | LSE | 14:39:24 |
143 | 3,220.50 | LSE | 14:39:24 |
129 | 3,220.50 | LSE | 14:39:24 |
93 | 3,220.00 | LSE | 14:39:24 |
434 | 3,218.50 | LSE | 14:37:59 |
112 | 3,220.00 | LSE | 14:37:38 |
114 | 3,220.00 | LSE | 14:37:38 |
127 | 3,220.00 | LSE | 14:37:38 |
346 | 3,220.50 | CHIX | 14:37:38 |
77 | 3,220.50 | BATE | 14:37:38 |
388 | 3,220.50 | BATE | 14:37:38 |
100 | 3,220.50 | CHIX | 14:37:38 |
45 | 3,220.50 | CHIX | 14:37:38 |
418 | 3,221.50 | LSE | 14:37:02 |
216 | 3,224.00 | LSE | 14:35:57 |
201 | 3,224.00 | LSE | 14:35:57 |
413 | 3,225.00 | LSE | 14:35:56 |
223 | 3,225.00 | LSE | 14:35:41 |
328 | 3,225.00 | CHIX | 14:35:41 |
51 | 3,225.00 | CHIX | 14:35:41 |
48 | 3,225.00 | CHIX | 14:35:41 |
430 | 3,222.00 | LSE | 14:34:26 |
450 | 3,222.50 | LSE | 14:34:18 |
467 | 3,222.50 | CHIX | 14:34:18 |
337 | 3,222.50 | BATE | 14:34:18 |
73 | 3,222.50 | BATE | 14:34:18 |
421 | 3,223.00 | LSE | 14:33:54 |
79 | 3,222.50 | LSE | 14:33:22 |
99 | 3,222.50 | LSE | 14:33:11 |
54 | 3,222.50 | LSE | 14:32:50 |
127 | 3,222.50 | LSE | 14:32:50 |
22 | 3,222.50 | LSE | 14:32:50 |
112 | 3,222.50 | LSE | 14:32:50 |
114 | 3,222.50 | LSE | 14:32:50 |
455 | 3,222.50 | CHIX | 14:32:50 |
112 | 3,223.50 | LSE | 14:32:18 |
142 | 3,223.50 | LSE | 14:32:18 |
114 | 3,223.50 | LSE | 14:32:18 |
33 | 3,223.50 | LSE | 14:32:18 |
3 | 3,223.50 | LSE | 14:32:18 |
92 | 3,223.50 | LSE | 14:32:18 |
100 | 3,223.50 | LSE | 14:32:18 |
425 | 3,221.50 | BATE | 14:31:47 |
198 | 3,222.00 | CHIX | 14:31:47 |
202 | 3,222.00 | CHIX | 14:31:44 |
230 | 3,222.00 | LSE | 14:31:41 |
168 | 3,222.00 | LSE | 14:31:41 |
82 | 3,218.00 | LSE | 14:31:01 |
124 | 3,218.00 | LSE | 14:31:01 |
112 | 3,218.00 | LSE | 14:31:01 |
114 | 3,218.00 | LSE | 14:31:01 |
197 | 3,217.50 | LSE | 14:31:01 |
378 | 3,218.50 | LSE | 14:31:01 |
114 | 3,217.50 | LSE | 14:30:22 |
74 | 3,217.50 | LSE | 14:30:22 |
112 | 3,217.50 | LSE | 14:30:22 |
99 | 3,215.50 | CHIX | 14:29:54 |
105 | 3,215.50 | CHIX | 14:29:54 |
100 | 3,215.50 | CHIX | 14:29:54 |
163 | 3,215.50 | CHIX | 14:29:54 |
40 | 3,216.50 | CHIX | 14:29:53 |
300 | 3,216.50 | CHIX | 14:29:52 |
145 | 3,216.50 | CHIX | 14:29:51 |
50 | 3,216.50 | LSE | 14:29:51 |
145 | 3,216.50 | LSE | 14:29:51 |
455 | 3,216.50 | BATE | 14:29:51 |
199 | 3,216.50 | LSE | 14:29:50 |
38 | 3,216.50 | LSE | 14:29:50 |
35 | 3,216.50 | BATE | 14:29:50 |
410 | 3,216.00 | LSE | 14:29:27 |
27 | 3,215.50 | LSE | 14:29:18 |
207 | 3,215.50 | LSE | 14:29:18 |
429 | 3,215.50 | LSE | 14:28:28 |
65 | 3,215.00 | LSE | 14:28:12 |
412 | 3,212.50 | LSE | 14:26:01 |
94 | 3,213.50 | LSE | 14:24:22 |
300 | 3,213.50 | LSE | 14:24:22 |
49 | 3,213.50 | LSE | 14:24:22 |
28 | 3,214.00 | CHIX | 14:24:22 |
95 | 3,214.00 | CHIX | 14:24:20 |
121 | 3,214.00 | CHIX | 14:24:20 |
77 | 3,214.00 | CHIX | 14:24:20 |
20 | 3,214.00 | CHIX | 14:24:20 |
76 | 3,214.00 | CHIX | 14:24:20 |
177 | 3,213.50 | LSE | 14:23:15 |
190 | 3,213.50 | LSE | 14:23:10 |
198 | 3,214.00 | LSE | 14:20:27 |
218 | 3,214.00 | LSE | 14:20:27 |
437 | 3,213.50 | LSE | 14:17:30 |
104 | 3,215.00 | BATE | 14:16:43 |
351 | 3,215.00 | BATE | 14:16:43 |
8 | 3,215.50 | CHIX | 14:16:43 |
402 | 3,215.50 | CHIX | 14:16:43 |
25 | 3,215.00 | BATE | 14:16:21 |
337 | 3,215.00 | LSE | 14:15:13 |
86 | 3,215.00 | LSE | 14:15:13 |
25 | 3,215.00 | LSE | 14:15:03 |
117 | 3,214.00 | LSE | 14:13:29 |
97 | 3,214.00 | LSE | 14:13:29 |
278 | 3,215.50 | CHIX | 14:11:46 |
173 | 3,215.50 | CHIX | 14:11:46 |
453 | 3,215.50 | LSE | 14:11:46 |
97 | 3,214.00 | LSE | 14:09:41 |
198 | 3,210.50 | LSE | 14:06:37 |
195 | 3,210.50 | LSE | 14:06:37 |
425 | 3,216.00 | BATE | 14:05:15 |
10 | 3,216.00 | LSE | 14:03:51 |
399 | 3,216.00 | LSE | 14:03:51 |
425 | 3,216.50 | CHIX | 14:03:27 |
1 | 3,216.50 | CHIX | 14:03:20 |
26 | 3,215.50 | CHIX | 14:01:46 |
18 | 3,215.50 | CHIX | 14:01:43 |
440 | 3,215.50 | LSE | 14:01:26 |
127 | 3,215.50 | LSE | 14:01:04 |
74 | 3,215.00 | LSE | 14:00:43 |
402 | 3,216.00 | LSE | 13:57:10 |
414 | 3,219.00 | LSE | 13:55:36 |
205 | 3,220.00 | CHIX | 13:52:16 |
150 | 3,220.00 | CHIX | 13:51:58 |
97 | 3,220.00 | LSE | 13:51:58 |
190 | 3,220.00 | LSE | 13:51:50 |
99 | 3,220.00 | LSE | 13:51:50 |
15 | 3,220.00 | CHIX | 13:51:27 |
108 | 3,220.00 | CHIX | 13:51:27 |
429 | 3,224.00 | LSE | 13:48:48 |
84 | 3,227.50 | LSE | 13:45:19 |
30 | 3,227.50 | LSE | 13:45:19 |
36 | 3,227.50 | LSE | 13:45:19 |
163 | 3,227.50 | LSE | 13:45:19 |
475 | 3,228.00 | BATE | 13:45:08 |
287 | 3,227.00 | CHIX | 13:43:25 |
188 | 3,227.00 | CHIX | 13:43:25 |
29 | 3,227.50 | LSE | 13:43:10 |
82 | 3,227.50 | LSE | 13:43:10 |
159 | 3,227.50 | LSE | 13:43:10 |
82 | 3,227.50 | LSE | 13:43:10 |
447 | 3,226.00 | LSE | 13:41:16 |
75 | 3,226.50 | LSE | 13:37:51 |
344 | 3,226.50 | LSE | 13:37:51 |
374 | 3,227.00 | LSE | 13:35:25 |
490 | 3,227.00 | CHIX | 13:34:39 |
61 | 3,228.00 | LSE | 13:33:09 |
145 | 3,228.00 | LSE | 13:33:09 |
398 | 3,227.50 | LSE | 13:31:43 |
399 | 3,227.00 | LSE | 13:30:30 |
444 | 3,227.00 | BATE | 13:30:30 |
423 | 3,225.50 | CHIX | 13:28:06 |
104 | 3,224.00 | LSE | 13:27:30 |
141 | 3,224.00 | LSE | 13:27:30 |
414 | 3,224.50 | LSE | 13:26:01 |
187 | 3,226.50 | LSE | 13:19:47 |
261 | 3,226.50 | LSE | 13:19:47 |
182 | 3,227.00 | CHIX | 13:18:59 |
295 | 3,227.00 | CHIX | 13:18:59 |
155 | 3,227.00 | LSE | 13:18:59 |
298 | 3,227.00 | LSE | 13:18:44 |
448 | 3,225.00 | LSE | 13:10:58 |
8 | 3,225.50 | LSE | 13:10:53 |
443 | 3,224.50 | LSE | 13:06:47 |
397 | 3,225.00 | BATE | 13:06:47 |
52 | 3,225.00 | BATE | 13:06:47 |
488 | 3,226.00 | CHIX | 13:05:09 |
374 | 3,227.50 | LSE | 13:03:40 |
410 | 3,226.00 | LSE | 13:00:44 |
210 | 3,226.50 | LSE | 12:59:07 |
34 | 3,226.50 | LSE | 12:59:07 |
34 | 3,226.50 | LSE | 12:59:07 |
92 | 3,226.50 | LSE | 12:58:19 |
71 | 3,225.50 | LSE | 12:57:39 |
120 | 3,225.50 | LSE | 12:54:21 |
450 | 3,226.00 | CHIX | 12:54:03 |
148 | 3,227.00 | BATE | 12:52:59 |
322 | 3,227.00 | BATE | 12:52:59 |
110 | 3,228.00 | LSE | 12:52:42 |
112 | 3,228.00 | LSE | 12:52:42 |
90 | 3,228.00 | LSE | 12:52:42 |
127 | 3,228.00 | LSE | 12:52:42 |
31 | 3,223.50 | LSE | 12:49:10 |
107 | 3,223.50 | LSE | 12:47:09 |
286 | 3,223.50 | LSE | 12:47:09 |
456 | 3,223.50 | LSE | 12:44:08 |
431 | 3,224.50 | CHIX | 12:43:40 |
52 | 3,224.50 | CHIX | 12:43:40 |
405 | 3,224.00 | LSE | 12:41:33 |
160 | 3,224.50 | LSE | 12:37:34 |
249 | 3,224.50 | LSE | 12:37:34 |
399 | 3,226.00 | CHIX | 12:33:28 |
86 | 3,226.50 | LSE | 12:32:19 |
329 | 3,226.50 | LSE | 12:32:19 |
200 | 3,227.50 | LSE | 12:32:17 |
404 | 3,227.00 | BATE | 12:28:26 |
376 | 3,227.00 | LSE | 12:26:11 |
346 | 3,227.50 | CHIX | 12:22:34 |
49 | 3,227.50 | CHIX | 12:22:34 |
442 | 3,228.00 | LSE | 12:22:13 |
422 | 3,228.50 | LSE | 12:18:54 |
444 | 3,227.00 | LSE | 12:16:20 |
405 | 3,227.50 | CHIX | 12:13:39 |
396 | 3,224.00 | LSE | 12:10:07 |
104 | 3,227.00 | LSE | 12:07:45 |
103 | 3,227.00 | LSE | 12:07:45 |
46 | 3,226.50 | LSE | 12:07:14 |
91 | 3,226.50 | LSE | 12:07:14 |
73 | 3,221.50 | LSE | 12:05:00 |
110 | 3,221.50 | LSE | 12:05:00 |
404 | 3,219.00 | CHIX | 12:04:18 |
481 | 3,219.00 | BATE | 12:04:18 |
454 | 3,219.00 | LSE | 12:03:05 |
38 | 3,219.00 | CHIX | 12:03:05 |
393 | 3,220.50 | LSE | 12:00:02 |
448 | 3,220.00 | LSE | 11:57:13 |
95 | 3,219.00 | LSE | 11:55:27 |
110 | 3,219.00 | LSE | 11:55:27 |
170 | 3,219.00 | LSE | 11:55:27 |
20 | 3,219.00 | CHIX | 11:55:27 |
461 | 3,219.00 | CHIX | 11:55:27 |
132 | 3,215.50 | LSE | 11:53:01 |
134 | 3,213.00 | LSE | 11:49:21 |
78 | 3,213.00 | LSE | 11:49:21 |
208 | 3,213.00 | LSE | 11:48:54 |
18 | 3,213.50 | LSE | 11:45:54 |
388 | 3,213.50 | LSE | 11:45:54 |
483 | 3,214.00 | BATE | 11:44:16 |
418 | 3,214.00 | CHIX | 11:44:16 |
290 | 3,214.00 | LSE | 11:40:27 |
132 | 3,214.00 | LSE | 11:40:27 |
73 | 3,213.50 | LSE | 11:38:55 |
81 | 3,213.50 | LSE | 11:38:55 |
101 | 3,213.50 | LSE | 11:38:55 |
437 | 3,215.00 | LSE | 11:35:33 |
140 | 3,214.50 | LSE | 11:33:53 |
467 | 3,214.00 | CHIX | 11:32:51 |
380 | 3,213.50 | LSE | 11:31:26 |
404 | 3,215.00 | LSE | 11:28:53 |
406 | 3,213.50 | LSE | 11:25:40 |
419 | 3,212.50 | CHIX | 11:23:49 |
214 | 3,212.00 | BATE | 11:22:12 |
84 | 3,212.00 | BATE | 11:22:12 |
148 | 3,212.00 | BATE | 11:22:12 |
371 | 3,212.00 | LSE | 11:20:21 |
69 | 3,212.50 | LSE | 11:20:07 |
112 | 3,214.00 | LSE | 11:16:53 |
14 | 3,214.00 | LSE | 11:16:53 |
110 | 3,214.00 | LSE | 11:16:53 |
84 | 3,214.00 | LSE | 11:16:53 |
396 | 3,214.00 | CHIX | 11:16:40 |
57 | 3,214.50 | LSE | 11:13:02 |
393 | 3,214.50 | LSE | 11:13:02 |
384 | 3,214.00 | LSE | 11:11:40 |
269 | 3,215.50 | LSE | 11:08:58 |
174 | 3,215.50 | LSE | 11:08:58 |
411 | 3,212.50 | LSE | 11:06:04 |
493 | 3,212.50 | CHIX | 11:06:04 |
445 | 3,209.00 | BATE | 11:03:26 |
420 | 3,209.00 | LSE | 11:02:55 |
16 | 3,209.00 | LSE | 11:02:55 |
448 | 3,209.50 | LSE | 10:59:48 |
78 | 3,206.00 | LSE | 10:55:31 |
373 | 3,206.00 | LSE | 10:55:31 |
480 | 3,207.00 | CHIX | 10:54:52 |
72 | 3,207.50 | LSE | 10:54:46 |
282 | 3,203.50 | LSE | 10:50:02 |
159 | 3,203.50 | LSE | 10:50:02 |
5 | 3,203.50 | LSE | 10:50:02 |
318 | 3,202.50 | LSE | 10:49:04 |
53 | 3,202.50 | LSE | 10:49:04 |
89 | 3,201.50 | LSE | 10:45:54 |
48 | 3,201.50 | LSE | 10:45:54 |
122 | 3,201.50 | LSE | 10:45:16 |
396 | 3,203.50 | CHIX | 10:43:43 |
392 | 3,204.50 | LSE | 10:42:44 |
409 | 3,203.50 | LSE | 10:42:04 |
467 | 3,203.50 | BATE | 10:42:04 |
81 | 3,203.50 | LSE | 10:42:04 |
338 | 3,202.00 | LSE | 10:35:00 |
119 | 3,202.00 | LSE | 10:35:00 |
11 | 3,203.00 | LSE | 10:34:49 |
356 | 3,203.00 | LSE | 10:34:49 |
70 | 3,203.00 | CHIX | 10:33:00 |
422 | 3,203.00 | CHIX | 10:33:00 |
403 | 3,204.00 | LSE | 10:30:16 |
256 | 3,205.00 | LSE | 10:28:04 |
120 | 3,205.00 | LSE | 10:28:04 |
425 | 3,206.00 | LSE | 10:24:26 |
16 | 3,206.00 | LSE | 10:24:26 |
418 | 3,206.00 | CHIX | 10:24:26 |
100 | 3,205.50 | BATE | 10:22:31 |
334 | 3,205.50 | BATE | 10:22:31 |
410 | 3,205.00 | LSE | 10:20:47 |
190 | 3,207.00 | LSE | 10:18:51 |
206 | 3,207.00 | LSE | 10:18:47 |
452 | 3,210.50 | LSE | 10:17:05 |
66 | 3,212.50 | CHIX | 10:14:51 |
378 | 3,212.50 | CHIX | 10:14:51 |
451 | 3,212.50 | LSE | 10:13:12 |
436 | 3,213.50 | LSE | 10:11:01 |
428 | 3,215.00 | LSE | 10:07:02 |
405 | 3,217.00 | BATE | 10:06:06 |
341 | 3,217.00 | CHIX | 10:06:06 |
132 | 3,217.00 | CHIX | 10:06:06 |
408 | 3,217.50 | LSE | 10:04:16 |
5 | 3,218.00 | LSE | 10:04:08 |
394 | 3,216.00 | LSE | 10:02:05 |
452 | 3,213.00 | LSE | 09:59:43 |
405 | 3,214.00 | LSE | 09:56:02 |
80 | 3,214.00 | CHIX | 09:56:02 |
363 | 3,214.00 | CHIX | 09:56:02 |
420 | 3,215.50 | LSE | 09:53:19 |
200 | 3,218.00 | LSE | 09:51:06 |
26 | 3,219.50 | LSE | 09:49:04 |
357 | 3,219.50 | LSE | 09:49:04 |
160 | 3,219.00 | LSE | 09:48:05 |
451 | 3,218.50 | BATE | 09:47:16 |
449 | 3,219.00 | CHIX | 09:47:16 |
150 | 3,219.00 | LSE | 09:46:34 |
22 | 3,219.00 | LSE | 09:43:28 |
140 | 3,219.00 | LSE | 09:43:28 |
238 | 3219.000 | LSE | 09:43:28 |
190 | 3220.000 | LSE | 09:42:17 |
395 | 3219.500 | LSE | 09:40:25 |
471 | 3219.500 | CHIX | 09:38:28 |
256 | 3219.000 | LSE | 09:37:46 |
455 | 3220.500 | LSE | 09:34:33 |
393 | 3222.500 | LSE | 09:33:25 |
440 | 3220.500 | BATE | 09:30:52 |
361 | 3221.000 | CHIX | 09:30:52 |
42 | 3221.000 | CHIX | 09:30:52 |
437 | 3220.000 | LSE | 09:30:17 |
433 | 3221.000 | LSE | 09:27:53 |
399 | 3220.500 | LSE | 09:25:30 |
200 | 3223.500 | LSE | 09:22:38 |
85 | 3223.500 | LSE | 09:22:38 |
170 | 3223.500 | LSE | 09:21:36 |
422 | 3223.500 | CHIX | 09:20:33 |
385 | 3224.000 | LSE | 09:19:48 |
179 | 3222.500 | LSE | 09:18:05 |
190 | 3222.500 | LSE | 09:18:05 |
430 | 3226.000 | LSE | 09:15:42 |
410 | 3224.000 | BATE | 09:13:57 |
435 | 3224.500 | CHIX | 09:13:56 |
282 | 3222.000 | LSE | 09:12:54 |
102 | 3222.000 | LSE | 09:12:54 |
372 | 3225.000 | LSE | 09:10:47 |
377 | 3223.500 | LSE | 09:09:11 |
414 | 3225.500 | LSE | 09:06:49 |
439 | 3226.000 | CHIX | 09:06:37 |
110 | 3225.000 | LSE | 09:05:59 |
74 | 3225.000 | LSE | 09:05:59 |
125 | 3225.000 | LSE | 09:05:59 |
63 | 3217.000 | LSE | 09:03:38 |
334 | 3217.000 | LSE | 09:03:38 |
398 | 3211.000 | LSE | 09:01:56 |
400 | 3209.500 | CHIX | 09:00:58 |
449 | 3209.500 | BATE | 09:00:31 |
52 | 3209.500 | LSE | 09:00:30 |
100 | 3209.500 | LSE | 09:00:30 |
16 | 3209.500 | LSE | 09:00:07 |
182 | 3209.500 | LSE | 09:00:07 |
33 | 3209.500 | LSE | 09:00:00 |
394 | 3211.500 | LSE | 08:57:54 |
129 | 3210.000 | LSE | 08:57:09 |
123 | 3210.000 | LSE | 08:56:54 |
397 | 3208.500 | CHIX | 08:55:14 |
217 | 3209.000 | LSE | 08:55:11 |
238 | 3209.000 | LSE | 08:55:11 |
200 | 3206.500 | LSE | 08:52:43 |
408 | 3208.000 | LSE | 08:51:15 |
121 | 3206.000 | LSE | 08:49:41 |
36 | 3206.500 | LSE | 08:49:23 |
43 | 3206.500 | LSE | 08:49:23 |
62 | 3205.000 | LSE | 08:48:05 |
26 | 3205.000 | LSE | 08:48:05 |
104 | 3205.000 | LSE | 08:48:05 |
325 | 3204.500 | CHIX | 08:47:28 |
415 | 3204.500 | LSE | 08:47:28 |
126 | 3204.500 | CHIX | 08:47:28 |
300 | 3203.500 | BATE | 08:45:33 |
179 | 3203.500 | BATE | 08:45:33 |
446 | 3204.000 | LSE | 08:45:33 |
46 | 3204.500 | LSE | 08:45:23 |
90 | 3204.500 | LSE | 08:45:23 |
455 | 3197.500 | LSE | 08:42:11 |
459 | 3196.000 | CHIX | 08:40:53 |
453 | 3198.000 | LSE | 08:39:57 |
112 | 3196.500 | LSE | 08:37:30 |
164 | 3196.500 | LSE | 08:37:30 |
110 | 3196.500 | LSE | 08:37:30 |
130 | 3199.000 | LSE | 08:35:34 |
311 | 3199.000 | LSE | 08:35:34 |
447 | 3198.000 | BATE | 08:33:52 |
383 | 3198.000 | LSE | 08:33:52 |
480 | 3198.000 | CHIX | 08:33:52 |
425 | 3198.000 | LSE | 08:32:18 |
440 | 3199.500 | LSE | 08:30:05 |
445 | 3199.000 | LSE | 08:28:08 |
439 | 3199.000 | CHIX | 08:28:08 |
392 | 3200.000 | LSE | 08:28:05 |
120 | 3200.000 | LSE | 08:28:05 |
2500 | 3200.000 | LSE | 08:28:05 |
1237 | 3200.000 | LSE | 08:28:05 |
1359 | 3200.000 | LSE | 08:28:05 |
392 | 3200.000 | LSE | 08:28:05 |
986 | 3200.000 | LSE | 08:28:05 |
242 | 3200.000 | LSE | 08:28:05 |
28 | 3198.000 | LSE | 08:27:29 |
113 | 3197.500 | LSE | 08:27:22 |
200 | 3197.500 | LSE | 08:27:22 |
125 | 3195.000 | LSE | 08:26:55 |
210 | 3195.000 | LSE | 08:26:55 |
150 | 3195.000 | LSE | 08:26:55 |
183 | 3195.000 | LSE | 08:26:52 |
296 | 3195.000 | LSE | 08:26:50 |
168 | 3195.000 | LSE | 08:26:50 |
132 | 3195.000 | LSE | 08:26:50 |
118 | 3195.000 | LSE | 08:26:50 |
300 | 3195.000 | LSE | 08:26:50 |
282 | 3195.000 | LSE | 08:26:50 |
174 | 3191.000 | CHIX | 08:25:16 |
148 | 3192.000 | BATE | 08:25:13 |
105 | 3192.000 | BATE | 08:23:22 |
166 | 3192.000 | BATE | 08:23:22 |
232 | 3191.000 | CHIX | 08:23:05 |
430 | 3191.000 | CHIX | 08:17:39 |
443 | 3198.000 | CHIX | 08:17:22 |
46 | 3198.000 | CHIX | 08:17:22 |
393 | 3189.000 | BATE | 08:14:13 |
28 | 3189.000 | BATE | 08:14:13 |
422 | 3199.000 | CHIX | 08:09:57 |
465 | 3206.500 | CHIX | 08:06:31 |
445 | 3208.500 | BATE | 08:05:38 |
431 | 3214.000 | CHIX | 08:05:06 |
134 | 3202.000 | BATE | 08:02:17 |
201 | 3202.000 | BATE | 08:02:17 |
335 | 3204.000 | CHIX | 08:02:16 |
99 | 3204.000 | CHIX | 08:02:16 |
13 | 3204.000 | CHIX | 08:02:08 |