Last checked at 24 Nov 2022 07:00
British American Tobacco p.l.c.
24 November 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: | 23 November 2022 |
Number of ordinary shares of 25 pence each purchased: | 103,846 |
Highest price paid per share (pence): | 3379.50p |
Lowest price paid per share (pence): | 3339.50p |
Volume weighted average price paid per share (pence): | 3357.5186p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 217,764,441 of its shares in Treasury. The Company has 2,239,100,463 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 23 November 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 | 23/11/2022 | 55,340 | 3,357.8750 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 23/11/2022 | 21,386 | 3,356.8143 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 23/11/2022 | 27,120 | 3,357.3468 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
732 | 3,353.50 | LSE | 16:29:44 |
417 | 3,353.50 | LSE | 16:29:44 |
29 | 3,353.50 | LSE | 16:29:44 |
349 | 3,353.50 | LSE | 16:29:44 |
278 | 3,353.00 | LSE | 16:29:20 |
23 | 3,353.00 | LSE | 16:29:20 |
300 | 3,353.00 | LSE | 16:29:20 |
122 | 3,353.00 | LSE | 16:29:20 |
1 | 3,353.00 | LSE | 16:29:19 |
311 | 3,353.00 | LSE | 16:29:19 |
316 | 3,352.00 | LSE | 16:29:02 |
365 | 3,352.00 | LSE | 16:28:51 |
342 | 3,352.00 | LSE | 16:28:33 |
344 | 3,352.50 | LSE | 16:28:29 |
305 | 3,352.50 | LSE | 16:28:29 |
160 | 3,353.00 | LSE | 16:28:28 |
371 | 3,353.00 | CHIX | 16:28:28 |
95 | 3,353.00 | CHIX | 16:28:26 |
329 | 3,353.00 | LSE | 16:27:38 |
424 | 3,353.00 | CHIX | 16:27:36 |
162 | 3,353.50 | LSE | 16:27:33 |
12 | 3,354.00 | LSE | 16:26:57 |
298 | 3,354.00 | LSE | 16:26:57 |
73 | 3,354.50 | LSE | 16:26:52 |
190 | 3,354.50 | LSE | 16:26:52 |
287 | 3,355.00 | LSE | 16:26:20 |
464 | 3,355.00 | CHIX | 16:26:19 |
96 | 3,355.00 | LSE | 16:25:52 |
55 | 3,355.00 | LSE | 16:25:52 |
104 | 3,355.00 | LSE | 16:25:52 |
335 | 3,355.00 | LSE | 16:25:21 |
281 | 3,355.50 | LSE | 16:24:46 |
474 | 3,355.50 | CHIX | 16:24:35 |
229 | 3,356.00 | CHIX | 16:24:29 |
296 | 3,355.50 | LSE | 16:23:52 |
132 | 3,355.50 | LSE | 16:23:52 |
171 | 3,355.50 | LSE | 16:23:38 |
160 | 3,354.00 | LSE | 16:22:46 |
160 | 3,354.00 | LSE | 16:22:43 |
294 | 3,353.00 | LSE | 16:22:00 |
476 | 3,353.00 | CHIX | 16:22:00 |
140 | 3,353.50 | LSE | 16:21:37 |
124 | 3,353.50 | LSE | 16:21:37 |
23 | 3,354.00 | LSE | 16:20:50 |
124 | 3,354.00 | LSE | 16:20:50 |
140 | 3,354.00 | LSE | 16:20:50 |
140 | 3,354.00 | LSE | 16:20:50 |
197 | 3,354.50 | LSE | 16:20:02 |
101 | 3,354.50 | LSE | 16:20:02 |
310 | 3,355.00 | LSE | 16:20:00 |
441 | 3,355.00 | CHIX | 16:20:00 |
170 | 3,355.00 | LSE | 16:19:04 |
6 | 3,355.00 | LSE | 16:19:04 |
341 | 3,355.00 | LSE | 16:19:04 |
448 | 3,354.00 | BATE | 16:18:03 |
38 | 3,353.50 | CHIX | 16:17:14 |
50 | 3,353.50 | CHIX | 16:17:14 |
71 | 3,353.50 | CHIX | 16:17:14 |
71 | 3,353.50 | CHIX | 16:17:14 |
229 | 3,353.50 | CHIX | 16:17:14 |
294 | 3,353.50 | LSE | 16:17:14 |
124 | 3,354.00 | LSE | 16:17:12 |
59 | 3,354.00 | LSE | 16:17:12 |
149 | 3,354.00 | LSE | 16:16:30 |
154 | 3,354.00 | LSE | 16:16:30 |
194 | 3,354.00 | BATE | 16:16:30 |
235 | 3,354.00 | BATE | 16:16:30 |
32 | 3,354.00 | LSE | 16:16:12 |
398 | 3,354.00 | LSE | 16:16:12 |
105 | 3,353.50 | LSE | 16:15:51 |
232 | 3,353.50 | LSE | 16:15:51 |
444 | 3,353.50 | CHIX | 16:15:51 |
458 | 3,353.50 | BATE | 16:15:51 |
455 | 3,352.50 | BATE | 16:14:31 |
417 | 3,352.50 | CHIX | 16:14:31 |
134 | 3,353.00 | LSE | 16:14:16 |
124 | 3,353.00 | LSE | 16:14:16 |
41 | 3,353.00 | LSE | 16:14:16 |
91 | 3,352.50 | LSE | 16:12:49 |
445 | 3,352.50 | BATE | 16:12:49 |
242 | 3,352.50 | LSE | 16:12:49 |
314 | 3,352.00 | LSE | 16:12:05 |
287 | 3,352.00 | LSE | 16:11:31 |
478 | 3,352.00 | CHIX | 16:11:31 |
245 | 3,352.50 | LSE | 16:11:05 |
99 | 3,352.50 | LSE | 16:11:05 |
160 | 3,353.00 | LSE | 16:11:02 |
76 | 3,353.00 | LSE | 16:11:02 |
270 | 3,353.00 | LSE | 16:11:02 |
176 | 3,352.00 | LSE | 16:10:18 |
91 | 3,352.50 | BATE | 16:10:17 |
400 | 3,352.50 | BATE | 16:10:17 |
334 | 3,353.00 | LSE | 16:09:58 |
400 | 3,353.50 | BATE | 16:09:53 |
17 | 3,353.50 | BATE | 16:09:53 |
56 | 3,354.00 | LSE | 16:09:42 |
22 | 3,354.00 | LSE | 16:09:42 |
305 | 3,354.00 | LSE | 16:09:42 |
56 | 3,353.50 | LSE | 16:09:26 |
124 | 3,354.00 | LSE | 16:09:26 |
112 | 3,354.00 | LSE | 16:09:26 |
318 | 3,354.00 | LSE | 16:09:26 |
112 | 3,354.00 | LSE | 16:09:26 |
124 | 3,354.00 | LSE | 16:09:26 |
231 | 3,353.50 | LSE | 16:09:26 |
404 | 3,353.50 | BATE | 16:09:26 |
459 | 3,353.50 | CHIX | 16:09:26 |
288 | 3,354.00 | LSE | 16:09:01 |
287 | 3,354.00 | LSE | 16:09:01 |
112 | 3,354.00 | LSE | 16:08:39 |
489 | 3,353.50 | CHIX | 16:08:39 |
30 | 3,352.00 | LSE | 16:08:00 |
111 | 3,352.00 | LSE | 16:08:00 |
205 | 3,352.00 | LSE | 16:07:58 |
76 | 3,352.00 | LSE | 16:07:01 |
262 | 3,352.00 | LSE | 16:07:01 |
56 | 3,352.00 | BATE | 16:07:01 |
419 | 3,352.00 | BATE | 16:07:01 |
344 | 3,352.00 | LSE | 16:06:39 |
306 | 3,352.00 | LSE | 16:06:39 |
374 | 3,352.00 | BATE | 16:06:39 |
59 | 3,352.00 | BATE | 16:06:39 |
404 | 3,352.00 | CHIX | 16:06:39 |
100 | 3,352.50 | LSE | 16:06:39 |
112 | 3,352.50 | LSE | 16:06:23 |
1 | 3,352.50 | LSE | 16:06:23 |
1 | 3,352.50 | LSE | 16:06:20 |
110 | 3,352.50 | LSE | 16:06:16 |
51 | 3,352.50 | LSE | 16:06:16 |
228 | 3,351.00 | LSE | 16:04:58 |
152 | 3,351.00 | BATE | 16:03:55 |
312 | 3,351.00 | BATE | 16:03:55 |
345 | 3,350.00 | LSE | 16:03:03 |
389 | 3,350.50 | CHIX | 16:03:03 |
59 | 3,350.50 | CHIX | 16:03:03 |
99 | 3,351.00 | LSE | 16:03:01 |
99 | 3,351.00 | LSE | 16:03:01 |
466 | 3,351.00 | BATE | 16:02:46 |
304 | 3,351.00 | LSE | 16:02:19 |
11 | 3,353.00 | LSE | 16:02:01 |
140 | 3,353.00 | LSE | 16:02:01 |
130 | 3,353.00 | LSE | 16:02:01 |
442 | 3,354.00 | BATE | 16:01:26 |
460 | 3,354.00 | CHIX | 16:01:26 |
33 | 3,354.50 | LSE | 16:01:23 |
299 | 3,354.50 | LSE | 16:01:21 |
337 | 3,355.00 | LSE | 16:01:00 |
87 | 3,355.50 | BATE | 16:00:36 |
177 | 3,355.50 | BATE | 16:00:36 |
137 | 3,355.50 | BATE | 16:00:36 |
99 | 3,355.50 | LSE | 16:00:22 |
99 | 3,355.50 | LSE | 16:00:22 |
160 | 3,355.50 | LSE | 16:00:22 |
278 | 3,355.00 | BATE | 16:00:21 |
99 | 3,355.50 | LSE | 16:00:21 |
160 | 3,355.50 | LSE | 16:00:21 |
99 | 3,355.50 | LSE | 16:00:21 |
99 | 3,355.50 | LSE | 16:00:21 |
53 | 3,355.00 | CHIX | 15:59:51 |
223 | 3,355.00 | LSE | 15:59:51 |
105 | 3,355.00 | CHIX | 15:59:51 |
111 | 3,355.00 | BATE | 15:59:51 |
7 | 3,355.00 | CHIX | 15:59:51 |
46 | 3,355.00 | BATE | 15:59:51 |
153 | 3,355.00 | CHIX | 15:59:51 |
302 | 3,355.00 | BATE | 15:59:51 |
163 | 3,355.00 | CHIX | 15:59:51 |
107 | 3,355.00 | LSE | 15:59:51 |
99 | 3,355.00 | LSE | 15:59:12 |
168 | 3,355.00 | LSE | 15:59:12 |
99 | 3,355.00 | LSE | 15:59:12 |
99 | 3,355.00 | LSE | 15:59:12 |
26 | 3,355.00 | LSE | 15:59:12 |
120 | 3,355.00 | LSE | 15:59:12 |
140 | 3,354.50 | LSE | 15:58:42 |
140 | 3,354.50 | LSE | 15:58:42 |
325 | 3,353.00 | CHIX | 15:57:45 |
162 | 3,353.00 | CHIX | 15:57:45 |
100 | 3,353.00 | BATE | 15:57:45 |
334 | 3,353.00 | LSE | 15:57:45 |
303 | 3,353.00 | BATE | 15:57:45 |
41 | 3,353.00 | BATE | 15:57:45 |
80 | 3,352.50 | BATE | 15:57:05 |
359 | 3,352.50 | BATE | 15:57:05 |
299 | 3,352.50 | LSE | 15:57:05 |
344 | 3,352.50 | LSE | 15:55:53 |
168 | 3,353.00 | LSE | 15:55:07 |
72 | 3,353.00 | CHIX | 15:55:07 |
354 | 3,353.00 | CHIX | 15:55:07 |
154 | 3,353.00 | LSE | 15:54:14 |
302 | 3,352.50 | BATE | 15:52:50 |
58 | 3,352.50 | BATE | 15:52:50 |
48 | 3,352.50 | BATE | 15:52:28 |
337 | 3,352.50 | LSE | 15:51:03 |
169 | 3,354.00 | LSE | 15:50:27 |
399 | 3,353.50 | BATE | 15:49:33 |
63 | 3,353.00 | LSE | 15:48:03 |
235 | 3,353.00 | LSE | 15:48:03 |
91 | 3,353.00 | CHIX | 15:48:03 |
318 | 3,353.00 | CHIX | 15:48:03 |
305 | 3,352.00 | LSE | 15:45:44 |
441 | 3,353.50 | BATE | 15:44:22 |
35 | 3,354.00 | LSE | 15:43:14 |
269 | 3,354.00 | LSE | 15:43:14 |
97 | 3,354.50 | CHIX | 15:42:11 |
221 | 3,354.50 | CHIX | 15:42:11 |
170 | 3,355.00 | BATE | 15:42:06 |
244 | 3,355.00 | BATE | 15:42:06 |
164 | 3,354.50 | CHIX | 15:41:20 |
104 | 3,354.50 | LSE | 15:40:45 |
100 | 3,354.50 | LSE | 15:40:45 |
100 | 3,354.50 | LSE | 15:40:45 |
67 | 3,355.00 | LSE | 15:40:26 |
27 | 3,356.00 | LSE | 15:39:05 |
297 | 3,356.00 | LSE | 15:39:05 |
416 | 3,355.00 | BATE | 15:35:58 |
328 | 3,354.50 | LSE | 15:35:07 |
476 | 3,356.00 | CHIX | 15:34:37 |
322 | 3,356.00 | LSE | 15:34:17 |
311 | 3,358.00 | LSE | 15:32:05 |
395 | 3,358.00 | BATE | 15:32:05 |
297 | 3,361.00 | LSE | 15:29:11 |
277 | 3,361.00 | BATE | 15:29:11 |
423 | 3,361.00 | CHIX | 15:29:11 |
179 | 3,361.00 | BATE | 15:29:11 |
100 | 3,361.00 | LSE | 15:28:53 |
141 | 3,361.00 | LSE | 15:28:53 |
75 | 3,361.00 | LSE | 15:28:53 |
304 | 3,359.50 | LSE | 15:26:18 |
33 | 3,359.50 | LSE | 15:26:18 |
155 | 3,359.50 | BATE | 15:22:29 |
157 | 3,359.50 | BATE | 15:22:29 |
142 | 3,359.50 | BATE | 15:22:29 |
323 | 3,360.00 | LSE | 15:22:26 |
457 | 3,359.00 | CHIX | 15:21:42 |
1 | 3,359.00 | CHIX | 15:21:42 |
127 | 3,358.00 | LSE | 15:21:02 |
139 | 3,358.00 | LSE | 15:21:02 |
33 | 3,358.00 | LSE | 15:21:02 |
144 | 3,360.00 | LSE | 15:19:13 |
58 | 3,360.00 | LSE | 15:19:13 |
109 | 3,360.00 | LSE | 15:19:11 |
295 | 3,361.50 | LSE | 15:18:58 |
464 | 3,361.50 | BATE | 15:18:58 |
302 | 3,360.50 | LSE | 15:15:07 |
216 | 3,360.50 | CHIX | 15:14:36 |
229 | 3,360.50 | CHIX | 15:14:36 |
241 | 3,361.00 | BATE | 15:14:36 |
180 | 3,361.00 | LSE | 15:14:36 |
227 | 3,361.00 | BATE | 15:14:36 |
117 | 3,361.00 | LSE | 15:14:36 |
319 | 3,360.50 | LSE | 15:12:13 |
401 | 3,360.00 | BATE | 15:10:53 |
246 | 3,359.50 | CHIX | 15:08:58 |
163 | 3,359.50 | CHIX | 15:08:58 |
46 | 3,359.50 | CHIX | 15:08:58 |
284 | 3,359.00 | LSE | 15:08:20 |
352 | 3,356.00 | BATE | 15:06:30 |
319 | 3,356.50 | LSE | 15:06:29 |
131 | 3,356.00 | BATE | 15:05:54 |
263 | 3,356.00 | LSE | 15:05:54 |
193 | 3,358.00 | LSE | 15:03:45 |
153 | 3,358.00 | LSE | 15:03:45 |
466 | 3,358.00 | CHIX | 15:03:45 |
428 | 3,358.50 | BATE | 15:02:15 |
315 | 3,359.50 | LSE | 15:02:14 |
285 | 3,360.00 | LSE | 15:01:40 |
116 | 3,358.50 | LSE | 15:00:00 |
208 | 3,358.50 | LSE | 15:00:00 |
284 | 3,358.50 | LSE | 15:00:00 |
327 | 3,360.50 | LSE | 14:59:59 |
326 | 3,364.50 | LSE | 14:59:48 |
138 | 3,365.00 | BATE | 14:59:45 |
258 | 3,365.00 | BATE | 14:59:45 |
145 | 3,365.00 | CHIX | 14:59:45 |
111 | 3,365.00 | CHIX | 14:59:45 |
206 | 3,365.00 | CHIX | 14:59:35 |
345 | 3,365.00 | LSE | 14:59:35 |
108 | 3,365.00 | LSE | 14:56:33 |
100 | 3,365.00 | LSE | 14:56:33 |
100 | 3,365.00 | LSE | 14:56:33 |
113 | 3,366.00 | LSE | 14:55:40 |
220 | 3,366.00 | LSE | 14:55:40 |
475 | 3,366.50 | BATE | 14:55:40 |
105 | 3,367.00 | LSE | 14:55:40 |
186 | 3,367.00 | LSE | 14:55:40 |
225 | 3,366.50 | LSE | 14:55:03 |
118 | 3,366.50 | LSE | 14:55:03 |
153 | 3,363.00 | LSE | 14:53:33 |
32 | 3,363.00 | LSE | 14:53:32 |
50 | 3,363.00 | LSE | 14:53:31 |
100 | 3,363.00 | LSE | 14:53:26 |
347 | 3,363.50 | CHIX | 14:53:24 |
71 | 3,363.50 | CHIX | 14:53:06 |
41 | 3,363.50 | CHIX | 14:53:06 |
331 | 3,366.00 | BATE | 14:52:15 |
99 | 3,366.00 | BATE | 14:52:15 |
285 | 3,366.00 | LSE | 14:52:15 |
98 | 3,365.00 | LSE | 14:51:21 |
191 | 3,365.00 | LSE | 14:51:21 |
170 | 3,364.00 | LSE | 14:49:48 |
109 | 3,364.00 | LSE | 14:49:47 |
109 | 3,365.50 | LSE | 14:48:57 |
100 | 3,365.50 | LSE | 14:48:57 |
491 | 3,366.00 | BATE | 14:48:56 |
443 | 3,366.00 | CHIX | 14:48:56 |
20 | 3,365.50 | LSE | 14:48:27 |
100 | 3,365.50 | LSE | 14:48:24 |
317 | 3,364.50 | LSE | 14:47:11 |
279 | 3,363.00 | LSE | 14:46:10 |
409 | 3,363.00 | BATE | 14:46:10 |
288 | 3,364.00 | LSE | 14:45:11 |
288 | 3,365.00 | LSE | 14:45:04 |
430 | 3,367.00 | CHIX | 14:44:35 |
55 | 3,367.00 | BATE | 14:44:35 |
344 | 3,367.00 | BATE | 14:44:35 |
26 | 3,367.50 | LSE | 14:44:30 |
142 | 3,367.50 | LSE | 14:44:30 |
154 | 3,365.50 | BATE | 14:43:18 |
283 | 3,365.50 | LSE | 14:43:01 |
246 | 3,362.00 | LSE | 14:40:03 |
101 | 3,362.00 | LSE | 14:40:03 |
310 | 3,362.50 | CHIX | 14:40:02 |
91 | 3,362.50 | CHIX | 14:40:02 |
50 | 3,362.50 | CHIX | 14:40:02 |
291 | 3,363.00 | LSE | 14:39:59 |
195 | 3,363.00 | BATE | 14:39:59 |
267 | 3,363.00 | BATE | 14:39:59 |
342 | 3,362.50 | LSE | 14:38:16 |
82 | 3,362.50 | BATE | 14:38:16 |
342 | 3,362.50 | BATE | 14:38:16 |
1 | 3,362.00 | BATE | 14:37:48 |
31 | 3,362.00 | BATE | 14:37:37 |
45 | 3,361.50 | LSE | 14:36:20 |
1 | 3,361.50 | LSE | 14:36:20 |
300 | 3,361.50 | LSE | 14:36:20 |
480 | 3,362.00 | CHIX | 14:36:19 |
41 | 3,361.50 | BATE | 14:35:40 |
283 | 3,362.00 | LSE | 14:35:40 |
426 | 3,361.50 | BATE | 14:35:40 |
293 | 3,363.00 | LSE | 14:34:35 |
115 | 3,364.00 | BATE | 14:34:32 |
234 | 3,364.00 | BATE | 14:34:32 |
97 | 3,364.00 | BATE | 14:34:32 |
311 | 3,363.00 | LSE | 14:34:13 |
41 | 3,364.00 | LSE | 14:34:13 |
403 | 3,364.00 | BATE | 14:34:13 |
363 | 3,364.00 | CHIX | 14:34:13 |
124 | 3,364.00 | CHIX | 14:34:13 |
139 | 3,364.00 | LSE | 14:34:13 |
100 | 3,364.00 | LSE | 14:34:13 |
395 | 3,356.50 | CHIX | 14:32:16 |
7 | 3,357.50 | LSE | 14:32:16 |
304 | 3,357.50 | LSE | 14:32:16 |
402 | 3,357.50 | BATE | 14:32:16 |
181 | 3,357.50 | LSE | 14:32:00 |
153 | 3,357.50 | LSE | 14:32:00 |
60 | 3,357.50 | LSE | 14:31:13 |
239 | 3,357.50 | LSE | 14:31:13 |
492 | 3,358.00 | BATE | 14:31:13 |
304 | 3,358.00 | CHIX | 14:31:13 |
160 | 3,358.00 | CHIX | 14:31:13 |
65 | 3,358.50 | LSE | 14:31:13 |
83 | 3,358.50 | LSE | 14:31:13 |
83 | 3,358.50 | LSE | 14:31:13 |
105 | 3,358.50 | LSE | 14:31:13 |
300 | 3,353.50 | LSE | 14:30:02 |
395 | 3,354.50 | BATE | 14:30:02 |
69 | 3,355.00 | BATE | 14:30:00 |
279 | 3,355.00 | LSE | 14:30:00 |
32 | 3,356.50 | CHIX | 14:29:10 |
300 | 3,356.50 | CHIX | 14:29:10 |
288 | 3,356.50 | LSE | 14:29:10 |
101 | 3,356.50 | BATE | 14:29:10 |
47 | 3,356.50 | BATE | 14:29:10 |
88 | 3,356.50 | CHIX | 14:29:10 |
267 | 3,356.50 | BATE | 14:29:10 |
334 | 3,356.00 | LSE | 14:25:41 |
447 | 3,355.50 | CHIX | 14:24:03 |
440 | 3,355.50 | BATE | 14:24:03 |
80 | 3,355.50 | LSE | 14:19:53 |
183 | 3,355.50 | LSE | 14:19:53 |
1 | 3,355.50 | LSE | 14:19:53 |
38 | 3,355.50 | LSE | 14:19:53 |
371 | 3,357.50 | CHIX | 14:17:07 |
421 | 3,357.50 | BATE | 14:17:07 |
40 | 3,357.50 | CHIX | 14:17:07 |
328 | 3,356.50 | LSE | 14:13:28 |
302 | 3,357.50 | BATE | 14:10:21 |
181 | 3,357.50 | BATE | 14:10:21 |
347 | 3,358.00 | LSE | 14:09:23 |
338 | 3,357.50 | LSE | 14:06:29 |
295 | 3,355.50 | CHIX | 14:05:10 |
51 | 3,355.50 | CHIX | 14:05:10 |
120 | 3,355.50 | CHIX | 14:05:10 |
233 | 3,355.50 | BATE | 14:03:52 |
257 | 3,355.50 | BATE | 14:03:52 |
186 | 3,355.50 | LSE | 14:03:52 |
137 | 3,355.50 | LSE | 14:03:52 |
96 | 3,352.50 | LSE | 13:59:45 |
140 | 3,352.50 | LSE | 13:59:45 |
88 | 3,352.50 | LSE | 13:59:45 |
312 | 3,353.00 | LSE | 13:58:43 |
406 | 3,353.00 | CHIX | 13:58:43 |
25 | 3,353.00 | BATE | 13:55:53 |
203 | 3,353.00 | BATE | 13:55:53 |
265 | 3,353.00 | BATE | 13:55:53 |
292 | 3,354.00 | LSE | 13:54:14 |
181 | 3,356.50 | LSE | 13:39:27 |
140 | 3,356.50 | LSE | 13:39:27 |
316 | 3,360.00 | LSE | 13:26:40 |
198 | 3,358.50 | LSE | 13:20:58 |
82 | 3,358.50 | LSE | 13:20:58 |
329 | 3,361.50 | LSE | 13:05:01 |
4 | 3,359.50 | LSE | 12:59:49 |
337 | 3,362.50 | LSE | 12:46:39 |
61 | 3,365.00 | LSE | 12:23:21 |
108 | 3,365.00 | LSE | 12:23:21 |
63 | 3,365.00 | LSE | 12:23:21 |
68 | 3,365.00 | LSE | 12:23:20 |
308 | 3,373.50 | LSE | 12:02:13 |
330 | 3,373.00 | LSE | 11:45:12 |
301 | 3,366.00 | LSE | 11:27:06 |
343 | 3,373.00 | LSE | 11:10:44 |
130 | 3,378.50 | LSE | 10:51:26 |
7 | 3,378.50 | LSE | 10:51:26 |
200 | 3,378.50 | LSE | 10:50:52 |
78 | 3,376.00 | LSE | 10:39:02 |
209 | 3,376.00 | LSE | 10:39:02 |
342 | 3,376.50 | LSE | 10:17:32 |
292 | 3,379.50 | LSE | 10:03:15 |
31 | 3,377.50 | BATE | 09:46:57 |
1 | 3,377.50 | BATE | 09:46:57 |
270 | 3,377.50 | BATE | 09:46:57 |
47 | 3,377.50 | LSE | 09:46:56 |
11 | 3,377.50 | BATE | 09:46:56 |
286 | 3,377.50 | LSE | 09:46:56 |
119 | 3,377.50 | BATE | 09:46:56 |
103 | 3,379.00 | LSE | 09:35:30 |
216 | 3,379.00 | LSE | 09:35:30 |
208 | 3,374.00 | CHIX | 09:29:00 |
128 | 3,374.00 | LSE | 09:29:00 |
240 | 3,374.00 | CHIX | 09:29:00 |
165 | 3,374.00 | LSE | 09:29:00 |
21 | 3,374.00 | LSE | 09:29:00 |
161 | 3,371.50 | BATE | 09:27:29 |
200 | 3,371.50 | BATE | 09:27:29 |
63 | 3,371.50 | BATE | 09:27:29 |
304 | 3,372.50 | LSE | 09:17:13 |
232 | 3,368.50 | BATE | 09:07:09 |
257 | 3,368.50 | BATE | 09:07:09 |
281 | 3,365.50 | LSE | 09:05:28 |
83 | 3,366.00 | LSE | 09:05:23 |
430 | 3,368.00 | CHIX | 09:02:04 |
20 | 3,368.00 | CHIX | 09:02:04 |
315 | 3,370.50 | LSE | 08:57:26 |
315 | 3,362.50 | BATE | 08:52:09 |
111 | 3,362.50 | BATE | 08:52:09 |
327 | 3,362.00 | LSE | 08:46:16 |
142 | 3,359.50 | LSE | 08:40:56 |
58 | 3,359.50 | LSE | 08:40:56 |
115 | 3,359.50 | LSE | 08:40:56 |
144 | 3,358.50 | LSE | 08:39:39 |
200 | 3,358.50 | LSE | 08:39:39 |
295 | 3,360.50 | LSE | 08:38:42 |
152 | 3,361.50 | CHIX | 08:38:41 |
282 | 3,361.50 | CHIX | 08:38:41 |
12 | 3,361.50 | CHIX | 08:38:41 |
129 | 3,360.50 | BATE | 08:36:20 |
200 | 3,360.50 | BATE | 08:36:20 |
137 | 3,360.50 | BATE | 08:36:20 |
190 | 3,365.00 | LSE | 08:32:07 |
111 | 3,365.00 | LSE | 08:32:07 |
95 | 3,361.00 | LSE | 08:26:07 |
188 | 3,361.00 | LSE | 08:26:07 |
68 | 3,359.00 | CHIX | 08:23:18 |
327 | 3,359.00 | LSE | 08:23:18 |
383 | 3,359.00 | CHIX | 08:23:18 |
421 | 3,352.00 | BATE | 08:20:42 |
56 | 3,352.00 | BATE | 08:20:42 |
57 | 3,355.50 | BATE | 08:19:48 |
221 | 3,356.50 | LSE | 08:18:47 |
97 | 3,356.50 | LSE | 08:18:47 |
317 | 3,356.00 | LSE | 08:18:12 |
19 | 3,353.00 | BATE | 08:14:56 |
343 | 3,353.00 | LSE | 08:14:56 |
400 | 3,353.00 | BATE | 08:14:56 |
406 | 3,353.00 | CHIX | 08:14:56 |
253 | 3,343.00 | LSE | 08:11:03 |
47 | 3,343.00 | LSE | 08:11:03 |
362 | 3,341.00 | BATE | 08:09:02 |
104 | 3,341.00 | BATE | 08:09:02 |
30 | 3,339.50 | CHIX | 08:07:21 |
153 | 3,339.50 | CHIX | 08:07:21 |
284 | 3,339.50 | CHIX | 08:07:17 |
149 | 3,339.50 | LSE | 08:06:47 |
111 | 3,339.50 | LSE | 08:06:47 |
86 | 3,339.50 | LSE | 08:06:25 |
327 | 3,343.00 | BATE | 08:06:21 |
110 | 3,343.00 | BATE | 08:06:21 |
283 | 3,351.00 | LSE | 08:04:19 |
457 | 3,351.00 | CHIX | 08:04:19 |
464 | 3,351.50 | BATE | 08:04:19 |
147 | 3,346.50 | LSE | 08:01:17 |
82 | 3,346.50 | LSE | 08:01:17 |
97 | 3,346.50 | LSE | 08:01:12 |