Last checked at 5 Jul 2022 07:00
British American Tobacco p.l.c.
5 July 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 4 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 200,000 |
Highest price paid per share (pence): | 3588.00p |
Lowest price paid per share (pence): | 3557.50p |
Volume weighted average price paid per share (pence): | 3573.1885p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 199,533,229 of its shares in Treasury. The Company has 2,257,258,526 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 4 July 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 04/07/2022 | 140,000 | 3,572.6624 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 04/07/2022 | 40,000 | 3,574.4068 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 04/07/2022 | 20,000 | 3,574.4351 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
73 | 3565.500 | LSE | 16:26:53 |
200 | 3565.500 | LSE | 16:26:53 |
116 | 3565.500 | LSE | 16:26:53 |
82 | 3565.500 | LSE | 16:26:53 |
122 | 3565.500 | LSE | 16:26:53 |
31 | 3565.500 | LSE | 16:26:53 |
200 | 3565.500 | LSE | 16:26:53 |
200 | 3566.000 | LSE | 16:26:53 |
122 | 3566.000 | LSE | 16:26:53 |
82 | 3566.000 | LSE | 16:26:53 |
116 | 3566.000 | LSE | 16:26:53 |
864 | 3565.000 | LSE | 16:25:31 |
122 | 3564.000 | LSE | 16:25:15 |
121 | 3564.000 | LSE | 16:25:15 |
407 | 3564.000 | LSE | 16:25:05 |
188 | 3564.000 | LSE | 16:25:05 |
16 | 3563.000 | LSE | 16:25:01 |
563 | 3563.500 | LSE | 16:23:23 |
200 | 3563.500 | BATE | 16:22:42 |
270 | 3563.500 | LSE | 16:22:40 |
293 | 3563.500 | LSE | 16:22:40 |
442 | 3564.000 | CHIX | 16:22:37 |
284 | 3564.000 | CHIX | 16:22:37 |
87 | 3564.000 | CHIX | 16:22:37 |
11 | 3564.000 | CHIX | 16:22:37 |
194 | 3563.000 | LSE | 16:21:02 |
342 | 3563.000 | LSE | 16:21:02 |
530 | 3563.500 | LSE | 16:19:54 |
596 | 3564.500 | LSE | 16:18:45 |
303 | 3566.500 | LSE | 16:17:46 |
285 | 3566.500 | CHIX | 16:17:46 |
261 | 3566.500 | LSE | 16:17:46 |
310 | 3566.500 | CHIX | 16:17:46 |
336 | 3567.000 | BATE | 16:17:45 |
372 | 3567.000 | BATE | 16:17:45 |
575 | 3567.500 | LSE | 16:17:45 |
9 | 3567.500 | LSE | 16:17:45 |
211 | 3567.500 | CHIX | 16:17:34 |
219 | 3566.500 | LSE | 16:16:52 |
122 | 3566.000 | LSE | 16:16:14 |
200 | 3566.000 | LSE | 16:16:14 |
116 | 3566.000 | LSE | 16:16:14 |
116 | 3565.500 | LSE | 16:14:40 |
200 | 3565.500 | LSE | 16:14:40 |
113 | 3565.500 | LSE | 16:14:40 |
542 | 3565.500 | LSE | 16:13:40 |
577 | 3566.000 | CHIX | 16:13:32 |
521 | 3565.500 | LSE | 16:12:10 |
74 | 3565.500 | LSE | 16:12:10 |
120 | 3564.000 | LSE | 16:11:33 |
203 | 3564.000 | LSE | 16:11:33 |
387 | 3563.500 | LSE | 16:09:35 |
587 | 3563.500 | BATE | 16:09:35 |
131 | 3563.500 | LSE | 16:09:35 |
416 | 3560.500 | CHIX | 16:06:53 |
229 | 3560.500 | CHIX | 16:06:53 |
567 | 3560.500 | LSE | 16:06:39 |
576 | 3561.000 | LSE | 16:06:38 |
100 | 3562.000 | CHIX | 16:05:20 |
100 | 3562.000 | CHIX | 16:05:20 |
90 | 3562.000 | CHIX | 16:05:20 |
586 | 3562.500 | LSE | 16:05:20 |
101 | 3563.000 | LSE | 16:04:01 |
343 | 3563.000 | LSE | 16:04:01 |
124 | 3563.000 | LSE | 16:04:01 |
616 | 3563.500 | CHIX | 16:01:36 |
564 | 3563.500 | LSE | 16:01:36 |
15 | 3564.500 | LSE | 16:00:17 |
500 | 3564.500 | LSE | 16:00:17 |
585 | 3564.500 | BATE | 16:00:17 |
322 | 3566.500 | LSE | 15:59:19 |
214 | 3566.500 | LSE | 15:59:19 |
11 | 3566.500 | LSE | 15:59:18 |
251 | 3567.500 | LSE | 15:59:18 |
620 | 3567.500 | CHIX | 15:59:18 |
142 | 3567.500 | LSE | 15:59:18 |
315 | 3567.500 | LSE | 15:59:18 |
244 | 3567.500 | LSE | 15:58:23 |
14 | 3567.000 | CHIX | 15:57:18 |
311 | 3568.000 | LSE | 15:56:47 |
103 | 3568.000 | LSE | 15:56:47 |
482 | 3568.000 | LSE | 15:56:47 |
116 | 3568.500 | LSE | 15:56:21 |
122 | 3568.500 | LSE | 15:56:21 |
200 | 3568.500 | LSE | 15:56:21 |
76 | 3568.500 | LSE | 15:56:21 |
519 | 3568.500 | LSE | 15:56:21 |
565 | 3568.500 | LSE | 15:56:21 |
512 | 3570.000 | LSE | 15:54:45 |
346 | 3570.000 | LSE | 15:54:45 |
147 | 3570.000 | LSE | 15:54:45 |
18 | 3570.500 | LSE | 15:54:39 |
255 | 3570.500 | LSE | 15:54:39 |
126 | 3570.500 | LSE | 15:54:39 |
114 | 3570.500 | LSE | 15:54:39 |
255 | 3570.500 | LSE | 15:54:39 |
464 | 3570.500 | LSE | 15:54:39 |
436 | 3569.500 | LSE | 15:54:28 |
654 | 3569.500 | CHIX | 15:54:28 |
99 | 3569.500 | LSE | 15:54:28 |
578 | 3570.000 | LSE | 15:53:52 |
14 | 3570.000 | LSE | 15:53:52 |
98 | 3570.500 | LSE | 15:53:52 |
418 | 3570.500 | LSE | 15:53:52 |
122 | 3571.000 | LSE | 15:53:50 |
188 | 3571.000 | LSE | 15:53:50 |
200 | 3571.000 | LSE | 15:53:50 |
116 | 3571.000 | LSE | 15:53:50 |
123 | 3571.000 | LSE | 15:53:50 |
200 | 3570.500 | LSE | 15:53:47 |
122 | 3570.500 | LSE | 15:53:47 |
116 | 3570.500 | LSE | 15:53:47 |
200 | 3570.500 | LSE | 15:53:47 |
324 | 3570.500 | LSE | 15:53:47 |
200 | 3570.500 | LSE | 15:53:47 |
116 | 3570.500 | LSE | 15:53:47 |
252 | 3570.500 | LSE | 15:53:47 |
200 | 3570.500 | LSE | 15:53:47 |
132 | 3570.500 | LSE | 15:53:47 |
122 | 3570.500 | LSE | 15:53:47 |
60 | 3570.500 | LSE | 15:53:47 |
200 | 3570.500 | LSE | 15:53:47 |
116 | 3570.500 | LSE | 15:53:47 |
72 | 3570.500 | LSE | 15:53:47 |
199 | 3570.500 | LSE | 15:53:47 |
252 | 3570.500 | LSE | 15:53:47 |
420 | 3564.000 | BATE | 15:50:50 |
44 | 3564.000 | BATE | 15:50:50 |
193 | 3564.000 | BATE | 15:50:50 |
339 | 3564.500 | LSE | 15:50:00 |
226 | 3564.500 | LSE | 15:50:00 |
540 | 3565.500 | LSE | 15:49:55 |
84 | 3565.500 | LSE | 15:49:55 |
230 | 3565.500 | LSE | 15:49:55 |
181 | 3565.500 | LSE | 15:49:54 |
83 | 3565.500 | LSE | 15:49:50 |
216 | 3563.500 | LSE | 15:48:51 |
272 | 3563.500 | LSE | 15:48:51 |
370 | 3564.500 | LSE | 15:48:47 |
162 | 3564.500 | LSE | 15:48:47 |
30 | 3564.500 | LSE | 15:48:47 |
132 | 3564.500 | LSE | 15:48:47 |
162 | 3564.500 | LSE | 15:48:47 |
24 | 3564.500 | LSE | 15:48:47 |
138 | 3564.500 | LSE | 15:48:47 |
99 | 3564.500 | LSE | 15:48:47 |
29 | 3565.000 | LSE | 15:48:47 |
162 | 3565.000 | LSE | 15:48:47 |
162 | 3565.000 | LSE | 15:48:29 |
87 | 3565.000 | LSE | 15:48:29 |
50 | 3565.000 | LSE | 15:48:29 |
88 | 3565.500 | LSE | 15:48:14 |
116 | 3565.500 | LSE | 15:48:14 |
122 | 3565.500 | LSE | 15:48:14 |
200 | 3565.500 | LSE | 15:48:14 |
122 | 3566.000 | LSE | 15:48:03 |
116 | 3566.000 | LSE | 15:48:03 |
179 | 3566.000 | LSE | 15:48:03 |
329 | 3566.000 | LSE | 15:48:03 |
329 | 3563.500 | CHIX | 15:47:11 |
275 | 3563.500 | CHIX | 15:47:11 |
211 | 3564.500 | LSE | 15:46:28 |
331 | 3564.500 | LSE | 15:46:28 |
520 | 3565.000 | LSE | 15:46:27 |
547 | 3565.000 | LSE | 15:46:27 |
38 | 3565.000 | LSE | 15:46:23 |
121 | 3565.500 | LSE | 15:46:23 |
162 | 3565.500 | LSE | 15:46:23 |
114 | 3565.500 | LSE | 15:46:22 |
93 | 3565.500 | LSE | 15:46:22 |
24 | 3565.500 | LSE | 15:46:22 |
22 | 3565.500 | LSE | 15:46:22 |
469 | 3565.500 | LSE | 15:46:14 |
19 | 3565.500 | LSE | 15:46:14 |
122 | 3566.000 | CHIX | 15:46:01 |
593 | 3566.500 | LSE | 15:46:01 |
564 | 3566.500 | LSE | 15:46:01 |
11 | 3566.500 | LSE | 15:46:01 |
376 | 3567.500 | LSE | 15:45:22 |
198 | 3567.500 | LSE | 15:45:22 |
74 | 3568.000 | LSE | 15:45:05 |
492 | 3568.000 | LSE | 15:45:05 |
595 | 3568.000 | LSE | 15:44:15 |
291 | 3568.500 | LSE | 15:43:37 |
266 | 3568.500 | LSE | 15:43:37 |
94 | 3570.000 | LSE | 15:42:35 |
10 | 3570.000 | LSE | 15:42:35 |
122 | 3569.500 | LSE | 15:42:35 |
116 | 3569.500 | LSE | 15:42:35 |
200 | 3569.500 | LSE | 15:42:35 |
116 | 3569.500 | LSE | 15:42:35 |
122 | 3569.500 | LSE | 15:42:35 |
200 | 3569.500 | LSE | 15:42:35 |
106 | 3570.000 | LSE | 15:42:35 |
532 | 3570.000 | LSE | 15:42:35 |
566 | 3570.000 | LSE | 15:42:35 |
504 | 3570.000 | LSE | 15:42:35 |
614 | 3570.000 | CHIX | 15:42:35 |
616 | 3570.000 | BATE | 15:42:35 |
133 | 3570.500 | LSE | 15:39:35 |
403 | 3570.500 | LSE | 15:39:35 |
130 | 3570.500 | LSE | 15:39:35 |
449 | 3570.500 | LSE | 15:39:35 |
13 | 3570.500 | LSE | 15:39:35 |
222 | 3570.500 | LSE | 15:37:03 |
315 | 3570.500 | LSE | 15:37:03 |
590 | 3570.500 | CHIX | 15:37:03 |
17 | 3570.000 | LSE | 15:36:47 |
555 | 3570.000 | LSE | 15:36:47 |
10 | 3569.000 | LSE | 15:36:12 |
171 | 3568.500 | LSE | 15:36:01 |
272 | 3568.500 | LSE | 15:35:51 |
116 | 3568.500 | LSE | 15:35:51 |
247 | 3568.500 | LSE | 15:35:51 |
337 | 3568.500 | LSE | 15:35:51 |
590 | 3569.500 | LSE | 15:35:27 |
90 | 3569.000 | LSE | 15:34:36 |
460 | 3569.000 | LSE | 15:34:36 |
584 | 3570.000 | LSE | 15:34:33 |
528 | 3570.000 | LSE | 15:34:33 |
436 | 3570.500 | LSE | 15:34:31 |
71 | 3570.500 | LSE | 15:34:31 |
346 | 3568.500 | LSE | 15:33:36 |
496 | 3569.500 | LSE | 15:33:17 |
560 | 3569.500 | BATE | 15:33:17 |
581 | 3569.500 | CHIX | 15:33:17 |
14 | 3569.500 | BATE | 15:33:17 |
96 | 3570.000 | LSE | 15:33:17 |
440 | 3570.000 | LSE | 15:33:17 |
196 | 3569.500 | LSE | 15:30:54 |
308 | 3569.500 | LSE | 15:30:23 |
556 | 3570.000 | LSE | 15:30:04 |
530 | 3572.000 | LSE | 15:29:19 |
584 | 3572.000 | LSE | 15:26:59 |
444 | 3572.000 | CHIX | 15:26:59 |
149 | 3572.000 | CHIX | 15:26:59 |
285 | 3571.500 | LSE | 15:25:24 |
241 | 3571.500 | LSE | 15:25:24 |
507 | 3571.000 | LSE | 15:23:26 |
78 | 3575.000 | LSE | 15:22:34 |
618 | 3575.000 | CHIX | 15:22:34 |
496 | 3575.000 | BATE | 15:22:34 |
208 | 3575.000 | BATE | 15:22:34 |
1 | 3575.000 | LSE | 15:22:34 |
585 | 3575.000 | LSE | 15:22:34 |
441 | 3575.000 | LSE | 15:22:32 |
159 | 3574.000 | CHIX | 15:19:47 |
107 | 3574.000 | CHIX | 15:19:47 |
90 | 3574.000 | CHIX | 15:19:47 |
100 | 3574.000 | CHIX | 15:19:47 |
140 | 3574.000 | CHIX | 15:19:47 |
492 | 3573.500 | LSE | 15:19:47 |
553 | 3571.000 | LSE | 15:17:35 |
106 | 3572.500 | LSE | 15:16:14 |
539 | 3573.500 | LSE | 15:16:07 |
25 | 3575.500 | CHIX | 15:13:16 |
276 | 3575.500 | LSE | 15:13:12 |
525 | 3575.500 | CHIX | 15:13:12 |
68 | 3575.500 | LSE | 15:13:01 |
233 | 3575.500 | LSE | 15:13:00 |
160 | 3575.500 | CHIX | 15:12:56 |
519 | 3575.500 | LSE | 15:12:38 |
586 | 3574.000 | BATE | 15:11:15 |
519 | 3574.500 | LSE | 15:10:52 |
585 | 3576.500 | LSE | 15:09:27 |
529 | 3579.000 | LSE | 15:08:09 |
597 | 3579.000 | CHIX | 15:08:09 |
565 | 3580.000 | LSE | 15:07:02 |
590 | 3580.000 | LSE | 15:06:11 |
565 | 3580.000 | LSE | 15:05:47 |
231 | 3580.000 | BATE | 15:04:58 |
657 | 3580.000 | CHIX | 15:04:58 |
23 | 3580.000 | BATE | 15:04:58 |
187 | 3580.000 | BATE | 15:04:58 |
26 | 3580.000 | BATE | 15:04:58 |
28 | 3580.000 | BATE | 15:04:58 |
187 | 3580.000 | LSE | 15:04:58 |
330 | 3580.000 | LSE | 15:04:58 |
146 | 3580.000 | BATE | 15:04:58 |
90 | 3580.500 | CHIX | 15:04:30 |
599 | 3577.000 | LSE | 15:02:43 |
252 | 3576.500 | LSE | 15:01:44 |
335 | 3576.500 | LSE | 15:01:44 |
559 | 3575.500 | LSE | 15:00:02 |
21 | 3575.500 | LSE | 15:00:02 |
202 | 3576.500 | BATE | 14:59:15 |
60 | 3576.500 | BATE | 14:59:15 |
509 | 3577.000 | LSE | 14:59:04 |
149 | 3577.000 | CHIX | 14:59:04 |
282 | 3577.000 | CHIX | 14:59:04 |
266 | 3577.000 | CHIX | 14:59:04 |
532 | 3576.000 | LSE | 14:57:39 |
519 | 3577.000 | LSE | 14:56:08 |
652 | 3576.000 | CHIX | 14:55:00 |
160 | 3576.500 | LSE | 14:53:25 |
200 | 3576.500 | LSE | 14:53:25 |
106 | 3576.500 | LSE | 14:53:25 |
74 | 3577.000 | BATE | 14:51:30 |
70 | 3577.000 | LSE | 14:51:30 |
502 | 3577.000 | LSE | 14:51:30 |
548 | 3577.000 | BATE | 14:51:30 |
668 | 3578.500 | CHIX | 14:49:53 |
450 | 3578.500 | LSE | 14:48:27 |
114 | 3578.500 | LSE | 14:48:25 |
351 | 3577.500 | LSE | 14:46:59 |
196 | 3577.500 | LSE | 14:46:59 |
543 | 3577.500 | LSE | 14:46:21 |
28 | 3577.500 | CHIX | 14:46:21 |
58 | 3577.500 | CHIX | 14:46:21 |
36 | 3577.500 | CHIX | 14:46:21 |
33 | 3577.500 | CHIX | 14:46:21 |
348 | 3577.500 | CHIX | 14:46:21 |
94 | 3577.500 | CHIX | 14:46:21 |
634 | 3575.500 | BATE | 14:44:08 |
672 | 3576.000 | CHIX | 14:44:05 |
108 | 3576.000 | LSE | 14:43:03 |
282 | 3576.000 | LSE | 14:43:03 |
106 | 3576.000 | LSE | 14:43:03 |
8 | 3576.000 | LSE | 14:43:03 |
530 | 3576.000 | LSE | 14:43:03 |
296 | 3576.000 | LSE | 14:42:40 |
164 | 3576.000 | LSE | 14:42:10 |
40 | 3576.000 | LSE | 14:42:07 |
86 | 3575.000 | LSE | 14:41:26 |
538 | 3575.500 | LSE | 14:39:40 |
652 | 3575.500 | CHIX | 14:39:40 |
603 | 3576.000 | BATE | 14:37:38 |
489 | 3576.000 | LSE | 14:37:38 |
469 | 3575.000 | LSE | 14:36:52 |
21 | 3575.000 | LSE | 14:36:52 |
151 | 3575.000 | LSE | 14:36:30 |
19 | 3575.000 | LSE | 14:36:30 |
36 | 3575.000 | LSE | 14:36:30 |
297 | 3575.000 | LSE | 14:36:30 |
292 | 3576.000 | CHIX | 14:36:27 |
375 | 3576.000 | CHIX | 14:36:27 |
520 | 3579.000 | LSE | 14:35:38 |
601 | 3579.000 | CHIX | 14:35:38 |
513 | 3577.000 | LSE | 14:34:01 |
591 | 3577.000 | BATE | 14:34:01 |
32 | 3577.000 | LSE | 14:33:20 |
578 | 3576.500 | CHIX | 14:32:22 |
605 | 3578.000 | LSE | 14:31:40 |
628 | 3578.500 | CHIX | 14:31:17 |
138 | 3578.000 | LSE | 14:31:00 |
359 | 3578.000 | LSE | 14:31:00 |
22 | 3578.000 | LSE | 14:31:00 |
478 | 3578.000 | BATE | 14:31:00 |
96 | 3578.000 | BATE | 14:31:00 |
609 | 3575.500 | CHIX | 14:27:56 |
72 | 3575.500 | CHIX | 14:27:56 |
486 | 3577.500 | LSE | 14:25:46 |
499 | 3579.000 | LSE | 14:21:39 |
515 | 3580.000 | LSE | 14:21:04 |
36 | 3580.500 | BATE | 14:18:58 |
169 | 3580.500 | BATE | 14:18:58 |
52 | 3580.500 | BATE | 14:18:58 |
21 | 3580.500 | BATE | 14:18:58 |
351 | 3580.500 | BATE | 14:18:58 |
32 | 3581.000 | CHIX | 14:18:57 |
600 | 3581.000 | CHIX | 14:18:57 |
59 | 3581.000 | CHIX | 14:18:57 |
542 | 3581.500 | LSE | 14:16:01 |
587 | 3584.500 | LSE | 14:15:09 |
516 | 3586.000 | LSE | 14:12:50 |
608 | 3584.500 | CHIX | 14:11:23 |
496 | 3585.500 | LSE | 14:11:09 |
220 | 3581.500 | LSE | 14:05:15 |
298 | 3581.500 | LSE | 14:05:15 |
543 | 3582.500 | LSE | 14:00:02 |
154 | 3583.500 | LSE | 13:59:56 |
223 | 3583.500 | LSE | 13:59:56 |
106 | 3583.500 | LSE | 13:59:56 |
60 | 3583.500 | LSE | 13:59:56 |
223 | 3584.000 | BATE | 13:59:02 |
151 | 3584.000 | BATE | 13:59:00 |
118 | 3584.000 | BATE | 13:59:00 |
84 | 3584.000 | BATE | 13:59:00 |
593 | 3584.500 | CHIX | 13:58:47 |
563 | 3584.500 | LSE | 13:58:47 |
180 | 3583.500 | CHIX | 13:55:29 |
183 | 3584.000 | LSE | 13:50:00 |
408 | 3584.000 | LSE | 13:50:00 |
500 | 3584.500 | LSE | 13:48:51 |
614 | 3585.000 | CHIX | 13:45:20 |
502 | 3585.000 | LSE | 13:43:58 |
472 | 3587.000 | BATE | 13:39:53 |
127 | 3587.000 | BATE | 13:39:53 |
528 | 3587.500 | LSE | 13:39:29 |
3 | 3587.500 | LSE | 13:36:03 |
39 | 3587.500 | LSE | 13:36:03 |
463 | 3587.500 | LSE | 13:36:03 |
452 | 3587.500 | CHIX | 13:36:03 |
4 | 3587.500 | CHIX | 13:36:03 |
194 | 3587.500 | CHIX | 13:36:03 |
11 | 3588.000 | LSE | 13:35:38 |
585 | 3588.000 | LSE | 13:35:38 |
496 | 3585.500 | LSE | 13:29:53 |
709 | 3586.000 | CHIX | 13:23:10 |
20 | 3586.000 | LSE | 13:23:10 |
525 | 3586.000 | LSE | 13:23:10 |
36 | 3586.000 | LSE | 13:23:10 |
336 | 3586.500 | LSE | 13:19:31 |
172 | 3586.500 | LSE | 13:19:31 |
421 | 3587.000 | LSE | 13:19:17 |
114 | 3587.000 | LSE | 13:19:17 |
306 | 3584.000 | BATE | 13:13:05 |
300 | 3584.000 | BATE | 13:13:05 |
60 | 3584.000 | BATE | 13:13:05 |
497 | 3584.000 | LSE | 13:13:05 |
233 | 3583.000 | LSE | 13:12:23 |
370 | 3583.000 | CHIX | 13:12:23 |
327 | 3583.000 | LSE | 13:12:23 |
267 | 3583.000 | CHIX | 13:12:23 |
330 | 3578.000 | LSE | 13:06:04 |
204 | 3578.000 | LSE | 13:06:04 |
22 | 3582.000 | LSE | 13:01:32 |
19 | 3582.000 | LSE | 13:01:32 |
94 | 3582.000 | LSE | 13:01:32 |
192 | 3582.000 | LSE | 13:01:32 |
221 | 3582.000 | LSE | 13:01:32 |
594 | 3581.500 | LSE | 12:58:20 |
238 | 3583.500 | LSE | 12:55:46 |
286 | 3583.500 | LSE | 12:55:46 |
319 | 3583.500 | CHIX | 12:55:46 |
27 | 3583.500 | LSE | 12:55:46 |
279 | 3583.500 | CHIX | 12:55:46 |
86 | 3581.000 | LSE | 12:51:26 |
23 | 3581.000 | LSE | 12:51:26 |
79 | 3581.000 | LSE | 12:51:26 |
66 | 3581.000 | LSE | 12:51:26 |
102 | 3581.000 | LSE | 12:51:26 |
102 | 3581.000 | LSE | 12:51:25 |
15 | 3581.000 | LSE | 12:51:25 |
21 | 3581.000 | LSE | 12:51:25 |
447 | 3585.000 | LSE | 12:50:25 |
102 | 3585.000 | LSE | 12:50:25 |
192 | 3582.500 | LSE | 12:47:29 |
293 | 3582.500 | LSE | 12:47:29 |
201 | 3583.500 | BATE | 12:45:01 |
183 | 3583.500 | BATE | 12:45:01 |
271 | 3583.500 | BATE | 12:45:01 |
509 | 3583.500 | LSE | 12:44:11 |
39 | 3583.500 | LSE | 12:44:11 |
380 | 3581.000 | LSE | 12:40:06 |
150 | 3581.000 | LSE | 12:40:06 |
42 | 3581.000 | LSE | 12:40:06 |
598 | 3582.500 | CHIX | 12:39:36 |
515 | 3582.500 | LSE | 12:39:36 |
520 | 3582.000 | LSE | 12:32:56 |
422 | 3582.500 | LSE | 12:29:04 |
136 | 3582.500 | LSE | 12:29:04 |
540 | 3584.000 | LSE | 12:24:23 |
596 | 3583.000 | LSE | 12:23:23 |
693 | 3583.500 | CHIX | 12:22:49 |
541 | 3587.500 | LSE | 12:15:47 |
207 | 3588.000 | CHIX | 12:14:23 |
465 | 3588.000 | CHIX | 12:14:23 |
47 | 3588.000 | BATE | 12:14:23 |
442 | 3588.000 | BATE | 12:14:23 |
36 | 3588.000 | BATE | 12:14:23 |
125 | 3588.000 | BATE | 12:14:23 |
104 | 3588.000 | LSE | 12:14:23 |
100 | 3588.000 | LSE | 12:14:23 |
396 | 3588.000 | LSE | 12:14:23 |
3 | 3584.000 | CHIX | 12:09:49 |
11 | 3584.000 | BATE | 12:09:49 |
40 | 3584.000 | BATE | 12:09:49 |
92 | 3584.500 | LSE | 12:09:02 |
459 | 3584.500 | LSE | 12:09:02 |
553 | 3583.000 | LSE | 12:04:55 |
502 | 3582.500 | LSE | 12:04:35 |
550 | 3582.000 | LSE | 12:03:27 |
270 | 3578.500 | LSE | 11:59:45 |
235 | 3578.500 | LSE | 11:59:45 |
507 | 3579.500 | LSE | 11:56:20 |
602 | 3579.500 | CHIX | 11:56:20 |
546 | 3575.000 | LSE | 11:51:07 |
548 | 3575.500 | LSE | 11:42:46 |
94 | 3576.000 | BATE | 11:42:07 |
106 | 3576.000 | BATE | 11:42:07 |
505 | 3576.000 | BATE | 11:42:07 |
498 | 3576.000 | LSE | 11:42:07 |
504 | 3576.500 | CHIX | 11:42:02 |
98 | 3576.500 | CHIX | 11:42:02 |
618 | 3576.000 | LSE | 11:39:54 |
506 | 3574.500 | LSE | 11:29:23 |
585 | 3574.500 | LSE | 11:26:01 |
270 | 3574.500 | CHIX | 11:26:01 |
31 | 3574.500 | CHIX | 11:26:01 |
61 | 3574.500 | CHIX | 11:26:01 |
63 | 3574.500 | CHIX | 11:26:01 |
233 | 3574.500 | CHIX | 11:26:01 |
409 | 3573.500 | LSE | 11:21:57 |
191 | 3573.500 | LSE | 11:21:57 |
572 | 3573.500 | LSE | 11:18:20 |
63 | 3576.000 | LSE | 11:15:32 |
532 | 3576.000 | LSE | 11:15:32 |
595 | 3576.000 | LSE | 11:14:35 |
382 | 3576.000 | BATE | 11:14:35 |
601 | 3576.000 | CHIX | 11:14:35 |
194 | 3576.000 | BATE | 11:14:35 |
505 | 3571.500 | LSE | 11:07:39 |
48 | 3571.500 | LSE | 11:07:39 |
194 | 3577.000 | LSE | 11:04:02 |
341 | 3577.000 | LSE | 11:04:02 |
528 | 3571.000 | LSE | 11:01:12 |
228 | 3572.000 | LSE | 10:59:33 |
285 | 3572.000 | LSE | 10:59:33 |
707 | 3572.000 | CHIX | 10:59:33 |
526 | 3570.500 | LSE | 10:56:07 |
535 | 3569.000 | LSE | 10:52:14 |
491 | 3567.500 | LSE | 10:49:57 |
537 | 3566.000 | LSE | 10:44:45 |
485 | 3566.500 | CHIX | 10:42:57 |
156 | 3566.500 | CHIX | 10:42:57 |
444 | 3566.500 | BATE | 10:42:57 |
215 | 3566.500 | BATE | 10:42:57 |
360 | 3565.500 | LSE | 10:40:09 |
231 | 3565.500 | LSE | 10:40:09 |
420 | 3566.000 | LSE | 10:39:16 |
85 | 3566.000 | LSE | 10:39:16 |
46 | 3566.500 | LSE | 10:35:57 |
474 | 3566.500 | LSE | 10:35:57 |
540 | 3570.500 | LSE | 10:34:08 |
69 | 3566.500 | LSE | 10:32:08 |
522 | 3566.500 | LSE | 10:32:08 |
542 | 3565.000 | LSE | 10:29:55 |
2 | 3565.000 | LSE | 10:29:55 |
495 | 3565.500 | LSE | 10:29:51 |
623 | 3565.500 | CHIX | 10:29:51 |
555 | 3564.500 | LSE | 10:22:22 |
538 | 3559.000 | LSE | 10:20:52 |
552 | 3560.500 | LSE | 10:20:04 |
560 | 3562.000 | LSE | 10:20:02 |
501 | 3560.000 | LSE | 10:18:14 |
661 | 3562.500 | CHIX | 10:15:31 |
681 | 3563.000 | BATE | 10:15:28 |
528 | 3563.000 | LSE | 10:15:28 |
558 | 3561.000 | LSE | 10:13:53 |
411 | 3560.500 | LSE | 10:11:02 |
114 | 3560.500 | LSE | 10:11:02 |
165 | 3561.500 | LSE | 10:08:10 |
414 | 3561.500 | LSE | 10:08:10 |
564 | 3559.500 | LSE | 10:05:20 |
36 | 3559.500 | LSE | 10:05:20 |
370 | 3559.000 | CHIX | 10:03:23 |
305 | 3559.000 | CHIX | 10:03:23 |
506 | 3560.500 | LSE | 10:01:50 |
49 | 3560.500 | LSE | 09:59:45 |
449 | 3560.500 | LSE | 09:59:45 |
347 | 3561.500 | LSE | 09:53:55 |
224 | 3561.500 | LSE | 09:53:55 |
653 | 3562.000 | CHIX | 09:53:55 |
440 | 3562.500 | LSE | 09:53:55 |
120 | 3562.500 | LSE | 09:53:55 |
338 | 3562.500 | BATE | 09:53:55 |
249 | 3562.500 | BATE | 09:53:55 |
408 | 3557.500 | LSE | 09:46:20 |
115 | 3557.500 | LSE | 09:46:20 |
496 | 3564.500 | LSE | 09:43:36 |
509 | 3567.500 | LSE | 09:40:05 |
394 | 3566.000 | CHIX | 09:38:06 |
194 | 3566.000 | CHIX | 09:38:05 |
562 | 3566.000 | LSE | 09:37:04 |
494 | 3564.000 | LSE | 09:34:33 |
592 | 3566.000 | LSE | 09:31:51 |
302 | 3568.000 | LSE | 09:29:48 |
200 | 3568.000 | LSE | 09:29:48 |
143 | 3567.000 | LSE | 09:29:26 |
350 | 3566.500 | LSE | 09:26:50 |
136 | 3566.500 | LSE | 09:26:50 |
430 | 3566.500 | BATE | 09:26:50 |
634 | 3566.500 | CHIX | 09:26:50 |
223 | 3566.500 | BATE | 09:26:50 |
590 | 3566.000 | LSE | 09:21:17 |
10 | 3566.000 | LSE | 09:21:17 |
551 | 3568.500 | LSE | 09:17:22 |
572 | 3570.500 | CHIX | 09:15:19 |
486 | 3571.000 | LSE | 09:14:02 |
599 | 3572.500 | LSE | 09:10:08 |
452 | 3573.500 | LSE | 09:07:49 |
82 | 3573.500 | LSE | 09:07:49 |
540 | 3572.500 | LSE | 09:05:31 |
198 | 3572.500 | BATE | 09:05:31 |
333 | 3572.500 | BATE | 09:05:31 |
45 | 3572.500 | BATE | 09:05:31 |
5 | 3572.500 | BATE | 09:05:31 |
275 | 3575.500 | CHIX | 09:04:22 |
212 | 3575.500 | CHIX | 09:04:22 |
106 | 3575.500 | LSE | 09:04:22 |
219 | 3575.500 | CHIX | 09:04:22 |
441 | 3575.500 | LSE | 09:04:22 |
298 | 3576.000 | LSE | 09:01:36 |
257 | 3576.000 | LSE | 09:01:36 |
24 | 3577.000 | LSE | 09:01:34 |
547 | 3577.000 | LSE | 09:01:34 |
523 | 3580.500 | LSE | 09:01:31 |
345 | 3579.000 | LSE | 08:59:35 |
203 | 3579.000 | LSE | 08:59:35 |
15 | 3578.500 | LSE | 08:56:06 |
556 | 3578.500 | LSE | 08:56:06 |
196 | 3575.000 | CHIX | 08:54:40 |
390 | 3575.000 | CHIX | 08:54:40 |
316 | 3575.500 | LSE | 08:54:39 |
222 | 3575.500 | LSE | 08:54:39 |
536 | 3577.500 | LSE | 08:51:55 |
531 | 3578.500 | LSE | 08:47:25 |
321 | 3583.500 | BATE | 08:46:41 |
285 | 3583.500 | BATE | 08:46:41 |
593 | 3583.500 | CHIX | 08:46:17 |
491 | 3583.500 | LSE | 08:45:20 |
112 | 3584.500 | LSE | 08:43:02 |
194 | 3584.500 | LSE | 08:43:02 |
219 | 3584.500 | LSE | 08:43:02 |
318 | 3583.000 | LSE | 08:39:28 |
254 | 3583.000 | LSE | 08:39:28 |
129 | 3582.000 | LSE | 08:38:16 |
347 | 3582.000 | LSE | 08:38:16 |
43 | 3582.000 | LSE | 08:38:16 |
602 | 3582.000 | CHIX | 08:38:16 |
548 | 3576.500 | LSE | 08:34:16 |
599 | 3577.500 | LSE | 08:32:03 |
379 | 3582.000 | LSE | 08:30:18 |
124 | 3582.000 | LSE | 08:30:18 |
488 | 3585.500 | BATE | 08:28:02 |
218 | 3585.500 | BATE | 08:28:02 |
655 | 3586.000 | CHIX | 08:27:17 |
544 | 3586.000 | LSE | 08:26:44 |
412 | 3585.500 | LSE | 08:25:45 |
125 | 3585.500 | LSE | 08:25:45 |
529 | 3582.000 | LSE | 08:21:57 |
544 | 3582.500 | LSE | 08:20:08 |
219 | 3579.000 | CHIX | 08:19:03 |
269 | 3579.000 | CHIX | 08:19:03 |
168 | 3579.000 | CHIX | 08:19:03 |
396 | 3581.000 | LSE | 08:18:00 |
181 | 3581.000 | LSE | 08:18:00 |
540 | 3581.000 | LSE | 08:18:00 |
634 | 3576.500 | CHIX | 08:14:19 |
358 | 3577.500 | LSE | 08:14:18 |
147 | 3577.500 | LSE | 08:14:18 |
495 | 3577.500 | LSE | 08:14:18 |
575 | 3568.000 | LSE | 08:12:08 |
532 | 3568.000 | LSE | 08:12:08 |
324 | 3568.000 | LSE | 08:11:39 |
257 | 3568.000 | LSE | 08:11:39 |
283 | 3568.500 | BATE | 08:11:39 |
83 | 3568.500 | BATE | 08:11:33 |
187 | 3568.500 | BATE | 08:11:33 |
121 | 3568.500 | BATE | 08:11:31 |
487 | 3570.000 | LSE | 08:10:29 |
452 | 3568.500 | LSE | 08:07:44 |
124 | 3568.500 | LSE | 08:07:00 |
429 | 3570.500 | CHIX | 08:06:57 |
600 | 3570.500 | BATE | 08:06:57 |
2 | 3570.500 | BATE | 08:06:57 |
268 | 3570.500 | CHIX | 08:06:57 |
498 | 3570.500 | LSE | 08:06:57 |
144 | 3568.000 | CHIX | 08:05:32 |
115 | 3568.000 | CHIX | 08:05:18 |
97 | 3566.000 | LSE | 08:03:24 |
56 | 3561.000 | LSE | 08:01:06 |
22 | 3561.000 | LSE | 08:01:06 |
39 | 3561.000 | LSE | 08:01:06 |
391 | 3561.000 | LSE | 08:01:06 |
624 | 3562.000 | CHIX | 08:01:06 |
14 | 3562.000 | CHIX | 08:00:52 |
78 | 3563.000 | LSE | 08:00:45 |
428 | 3563.000 | LSE | 08:00:45 |
92 | 3572.500 | LSE | 08:00:18 |
207 | 3572.500 | LSE | 08:00:18 |
204 | 3572.500 | LSE | 08:00:18 |