Last checked at 3 Apr 2024 07:00
British American Tobacco p.l.c.
3 April 2024
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 19 April 2023 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 18 March 2024:
Date of purchase: | 2 April 2024 |
Number of ordinary shares of 25 pence each purchased: | 300,000 |
Highest price paid per share (pence): | 2432.00p |
Lowest price paid per share (pence): | 2407.00p |
Volume weighted average price paid per share (pence): | 2,416.2238p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,233,506,041 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,522,014 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 2 April 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
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 | 02/04/2024 | 220,000 | 2,415.9603 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 02/04/2024 | 50,000 | 2,416.9935 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 02/04/2024 | 30,000 | 2,416.8734 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
685 | 2,409.00 | LSE | 16:23:28 |
1 | 2,409.00 | LSE | 16:23:27 |
1296 | 2,409.00 | LSE | 16:23:27 |
891 | 2,409.00 | LSE | 16:23:27 |
909 | 2,409.00 | LSE | 16:23:27 |
772 | 2,409.00 | LSE | 16:23:27 |
714 | 2,409.00 | LSE | 16:23:27 |
44 | 2,410.00 | CHIX | 16:23:08 |
211 | 2,410.00 | CHIX | 16:23:08 |
43 | 2,410.00 | CHIX | 16:23:08 |
36 | 2,410.00 | CHIX | 16:23:08 |
28 | 2,410.00 | BATE | 16:22:51 |
50 | 2,410.00 | BATE | 16:22:51 |
50 | 2,410.00 | BATE | 16:22:51 |
281 | 2,410.00 | BATE | 16:22:51 |
374 | 2,410.00 | BATE | 16:21:51 |
24 | 2,410.00 | BATE | 16:21:51 |
72 | 2,410.00 | BATE | 16:21:51 |
65 | 2,410.00 | CHIX | 16:21:38 |
176 | 2,410.00 | CHIX | 16:21:38 |
50 | 2,410.00 | CHIX | 16:21:38 |
72 | 2,410.00 | CHIX | 16:21:38 |
72 | 2,410.00 | CHIX | 16:21:38 |
254 | 2,410.00 | CHIX | 16:21:38 |
666 | 2,409.00 | LSE | 16:20:34 |
718 | 2,409.00 | LSE | 16:20:34 |
359 | 2,410.00 | LSE | 16:19:56 |
489 | 2,410.00 | LSE | 16:19:56 |
970 | 2,410.00 | LSE | 16:19:56 |
376 | 2,410.00 | LSE | 16:19:56 |
520 | 2,410.00 | LSE | 16:18:38 |
174 | 2,410.00 | LSE | 16:18:38 |
77 | 2,410.00 | CHIX | 16:18:38 |
72 | 2,410.00 | CHIX | 16:18:38 |
72 | 2,410.00 | CHIX | 16:18:38 |
165 | 2,410.00 | CHIX | 16:18:38 |
212 | 2,410.00 | CHIX | 16:18:38 |
66 | 2,410.00 | CHIX | 16:18:38 |
675 | 2,409.00 | LSE | 16:17:09 |
748 | 2,410.00 | LSE | 16:15:55 |
596 | 2,410.00 | BATE | 16:15:34 |
122 | 2,410.00 | BATE | 16:15:34 |
462 | 2,410.00 | LSE | 16:15:34 |
1 | 2,410.00 | LSE | 16:15:34 |
700 | 2,410.00 | LSE | 16:15:34 |
778 | 2,410.00 | LSE | 16:15:34 |
670 | 2,410.00 | CHIX | 16:15:34 |
76 | 2,410.00 | LSE | 16:15:34 |
559 | 2,410.00 | LSE | 16:15:34 |
228 | 2,411.00 | LSE | 16:14:37 |
210 | 2,411.00 | LSE | 16:14:37 |
72 | 2,411.00 | LSE | 16:14:37 |
72 | 2,411.00 | LSE | 16:14:37 |
970 | 2,411.00 | LSE | 16:14:37 |
755 | 2,409.00 | LSE | 16:12:33 |
730 | 2,409.00 | LSE | 16:12:33 |
628 | 2,410.00 | CHIX | 16:10:53 |
689 | 2,410.00 | LSE | 16:09:35 |
779 | 2,410.00 | LSE | 16:09:22 |
917 | 2,411.00 | LSE | 16:08:48 |
695 | 2,411.00 | BATE | 16:08:48 |
7512 | 2,411.00 | LSE | 16:08:48 |
717 | 2,411.00 | CHIX | 16:08:48 |
1358 | 2,411.00 | LSE | 16:08:48 |
2461 | 2,411.00 | LSE | 16:08:48 |
965 | 2,411.00 | LSE | 16:08:48 |
963 | 2,411.00 | LSE | 16:08:48 |
560 | 2,411.00 | LSE | 16:05:19 |
676 | 2,410.00 | LSE | 16:03:45 |
1273 | 2,410.00 | LSE | 16:03:45 |
644 | 2,410.00 | CHIX | 16:03:45 |
347 | 2,410.00 | LSE | 16:00:02 |
72 | 2,410.00 | LSE | 16:00:02 |
348 | 2,410.00 | LSE | 16:00:02 |
271 | 2,410.00 | LSE | 16:00:02 |
66 | 2,410.00 | LSE | 16:00:02 |
72 | 2,410.00 | LSE | 16:00:02 |
510 | 2,410.00 | LSE | 16:00:02 |
347 | 2,410.00 | LSE | 16:00:02 |
619 | 2,410.00 | LSE | 16:00:02 |
240 | 2,410.00 | LSE | 16:00:02 |
68 | 2,410.00 | LSE | 16:00:02 |
2972 | 2,410.00 | LSE | 16:00:02 |
608 | 2,410.00 | BATE | 16:00:02 |
72 | 2,409.00 | LSE | 15:59:30 |
72 | 2,409.00 | LSE | 15:59:30 |
589 | 2,409.00 | CHIX | 15:59:30 |
230 | 2,409.00 | LSE | 15:59:30 |
113 | 2,409.00 | LSE | 15:59:30 |
176 | 2,409.00 | LSE | 15:59:30 |
109 | 2,409.00 | LSE | 15:59:30 |
102 | 2,409.00 | LSE | 15:59:30 |
113 | 2,409.00 | LSE | 15:59:30 |
176 | 2,409.00 | LSE | 15:59:30 |
39 | 2,409.00 | LSE | 15:59:30 |
113 | 2,409.00 | LSE | 15:59:30 |
176 | 2,409.00 | LSE | 15:59:30 |
109 | 2,409.00 | LSE | 15:59:30 |
215 | 2,409.00 | LSE | 15:59:30 |
215 | 2,409.00 | LSE | 15:59:30 |
109 | 2,409.00 | LSE | 15:59:30 |
176 | 2,409.00 | LSE | 15:59:30 |
109 | 2,409.00 | LSE | 15:59:30 |
176 | 2,409.00 | LSE | 15:59:30 |
215 | 2,409.00 | LSE | 15:59:30 |
144 | 2,409.00 | LSE | 15:59:30 |
32 | 2,409.00 | LSE | 15:59:30 |
78 | 2,410.00 | LSE | 15:57:41 |
691 | 2,410.00 | LSE | 15:57:41 |
679 | 2,410.00 | LSE | 15:57:41 |
715 | 2,410.00 | BATE | 15:56:44 |
862 | 2,410.00 | CHIX | 15:56:44 |
1778 | 2,410.00 | LSE | 15:56:44 |
3165 | 2,410.00 | LSE | 15:56:44 |
126 | 2,409.00 | LSE | 15:56:10 |
10 | 2,409.00 | LSE | 15:54:47 |
10 | 2,409.00 | LSE | 15:53:41 |
462 | 2,409.00 | LSE | 15:53:01 |
634 | 2,409.00 | CHIX | 15:53:01 |
10 | 2,409.00 | LSE | 15:52:34 |
10 | 2,409.00 | LSE | 15:51:28 |
10 | 2,409.00 | LSE | 15:50:21 |
850 | 2,409.00 | LSE | 15:48:36 |
849 | 2,409.00 | LSE | 15:48:32 |
642 | 2,410.00 | LSE | 15:47:13 |
273 | 2,410.00 | LSE | 15:47:11 |
1299 | 2,410.00 | LSE | 15:46:23 |
610 | 2,410.00 | CHIX | 15:46:23 |
642 | 2,410.00 | BATE | 15:46:23 |
658 | 2,410.00 | LSE | 15:46:23 |
981 | 2,410.00 | LSE | 15:46:23 |
355 | 2,410.00 | LSE | 15:46:23 |
10 | 2,410.00 | LSE | 15:45:55 |
10 | 2,410.00 | LSE | 15:44:48 |
546 | 2,410.00 | LSE | 15:44:22 |
468 | 2,410.00 | LSE | 15:44:05 |
10 | 2,409.00 | LSE | 15:42:35 |
297 | 2,409.00 | LSE | 15:42:32 |
371 | 2,409.00 | LSE | 15:42:32 |
307 | 2,409.00 | LSE | 15:42:32 |
383 | 2,409.00 | LSE | 15:42:32 |
675 | 2,409.00 | CHIX | 15:40:34 |
726 | 2,409.00 | LSE | 15:40:34 |
972 | 2,409.00 | LSE | 15:40:34 |
642 | 2,408.00 | BATE | 15:39:25 |
10 | 2,407.00 | LSE | 15:39:15 |
10 | 2,407.00 | LSE | 15:38:09 |
10 | 2,407.00 | LSE | 15:37:02 |
559 | 2,407.00 | LSE | 15:37:01 |
1109 | 2,408.00 | LSE | 15:36:31 |
895 | 2,409.00 | LSE | 15:35:55 |
628 | 2,410.00 | CHIX | 15:35:02 |
1013 | 2,410.00 | LSE | 15:34:49 |
745 | 2,411.00 | CHIX | 15:33:34 |
2028 | 2,411.00 | LSE | 15:33:34 |
636 | 2,411.00 | BATE | 15:33:34 |
54 | 2,411.00 | LSE | 15:33:34 |
690 | 2,409.00 | LSE | 15:30:18 |
797 | 2,409.00 | LSE | 15:29:38 |
29 | 2,410.00 | LSE | 15:28:44 |
200 | 2,410.00 | LSE | 15:28:44 |
10 | 2,410.00 | LSE | 15:28:09 |
451 | 2,410.00 | LSE | 15:28:02 |
1 | 2,410.00 | LSE | 15:28:02 |
914 | 2,410.00 | LSE | 15:28:02 |
591 | 2,411.00 | CHIX | 15:27:31 |
975 | 2,411.00 | LSE | 15:27:31 |
685 | 2,412.00 | LSE | 15:26:03 |
321 | 2,412.00 | LSE | 15:26:03 |
594 | 2,412.00 | LSE | 15:26:03 |
131 | 2,412.00 | LSE | 15:26:03 |
104 | 2,412.00 | LSE | 15:26:03 |
366 | 2,412.00 | LSE | 15:26:03 |
722 | 2,412.00 | BATE | 15:26:03 |
720 | 2,412.00 | CHIX | 15:26:03 |
10 | 2,412.00 | LSE | 15:25:56 |
571 | 2,412.00 | LSE | 15:25:06 |
56 | 2,412.00 | LSE | 15:25:06 |
300 | 2,412.00 | LSE | 15:25:06 |
10 | 2,412.00 | LSE | 15:24:49 |
439 | 2,412.00 | LSE | 15:24:42 |
591 | 2,413.00 | CHIX | 15:24:38 |
323 | 2,413.00 | LSE | 15:23:45 |
812 | 2,413.00 | LSE | 15:23:45 |
410 | 2,413.00 | LSE | 15:23:45 |
100 | 2,413.00 | CHIX | 15:16:49 |
164 | 2,413.00 | BATE | 15:16:49 |
296 | 2,413.00 | CHIX | 15:16:49 |
302 | 2,413.00 | CHIX | 15:16:49 |
694 | 2,413.00 | LSE | 15:16:49 |
346 | 2,413.00 | LSE | 15:16:49 |
563 | 2,413.00 | LSE | 15:16:49 |
563 | 2,413.00 | BATE | 15:16:49 |
87 | 2,413.00 | LSE | 15:16:21 |
10 | 2,412.00 | LSE | 15:14:37 |
150 | 2,412.00 | LSE | 15:13:41 |
76 | 2,412.00 | LSE | 15:13:36 |
655 | 2,412.00 | LSE | 15:12:22 |
728 | 2,413.00 | LSE | 15:12:02 |
755 | 2,413.00 | LSE | 15:11:37 |
689 | 2,413.00 | LSE | 15:10:20 |
759 | 2,413.00 | LSE | 15:09:40 |
672 | 2,413.00 | CHIX | 15:09:04 |
678 | 2,414.00 | LSE | 15:09:04 |
615 | 2,414.00 | BATE | 15:09:04 |
267 | 2,414.00 | LSE | 15:08:05 |
301 | 2,414.00 | LSE | 15:08:05 |
108 | 2,414.00 | LSE | 15:08:05 |
254 | 2,415.00 | LSE | 15:07:12 |
426 | 2,415.00 | LSE | 15:07:12 |
593 | 2,415.00 | LSE | 15:06:40 |
103 | 2,415.00 | LSE | 15:06:40 |
777 | 2,416.00 | LSE | 15:06:39 |
247 | 2,417.00 | CHIX | 15:05:35 |
163 | 2,417.00 | LSE | 15:05:35 |
426 | 2,417.00 | CHIX | 15:05:35 |
243 | 2,417.00 | LSE | 15:05:35 |
252 | 2,417.00 | LSE | 15:05:35 |
685 | 2,418.00 | LSE | 15:03:30 |
781 | 2,418.00 | LSE | 15:03:02 |
762 | 2,417.00 | LSE | 15:02:32 |
717 | 2,418.00 | LSE | 15:02:21 |
130 | 2,418.00 | BATE | 15:02:21 |
500 | 2,418.00 | BATE | 15:02:21 |
443 | 2,418.00 | LSE | 15:01:00 |
72 | 2,418.00 | LSE | 15:01:00 |
219 | 2,418.00 | LSE | 15:01:00 |
810 | 2,418.00 | LSE | 15:01:00 |
392 | 2,418.00 | CHIX | 15:00:16 |
126 | 2,418.00 | CHIX | 15:00:16 |
74 | 2,418.00 | CHIX | 15:00:16 |
739 | 2,418.00 | LSE | 15:00:05 |
798 | 2,418.00 | LSE | 14:59:00 |
686 | 2,417.00 | LSE | 14:57:57 |
235 | 2,417.00 | CHIX | 14:56:59 |
68 | 2,417.00 | CHIX | 14:56:38 |
315 | 2,417.00 | CHIX | 14:56:38 |
274 | 2,417.00 | LSE | 14:56:38 |
207 | 2,417.00 | LSE | 14:56:38 |
240 | 2,417.00 | LSE | 14:56:38 |
744 | 2,417.00 | LSE | 14:56:38 |
755 | 2,417.00 | LSE | 14:56:38 |
494 | 2,418.00 | BATE | 14:56:20 |
570 | 2,418.00 | CHIX | 14:56:20 |
697 | 2,418.00 | LSE | 14:56:20 |
109 | 2,418.00 | BATE | 14:56:20 |
84 | 2,418.00 | CHIX | 14:56:20 |
756 | 2,418.00 | LSE | 14:56:20 |
10 | 2,418.00 | LSE | 14:55:45 |
258 | 2,418.00 | LSE | 14:55:04 |
675 | 2,417.00 | LSE | 14:49:12 |
423 | 2,417.00 | BATE | 14:49:12 |
196 | 2,417.00 | BATE | 14:49:12 |
723 | 2,417.00 | CHIX | 14:49:12 |
719 | 2,418.00 | LSE | 14:47:00 |
229 | 2,418.00 | CHIX | 14:47:00 |
495 | 2,418.00 | LSE | 14:47:00 |
100 | 2,418.00 | CHIX | 14:47:00 |
189 | 2,418.00 | LSE | 14:47:00 |
839 | 2,418.00 | LSE | 14:47:00 |
808 | 2,418.00 | LSE | 14:45:40 |
370 | 2,416.00 | LSE | 14:44:17 |
62 | 2,416.00 | LSE | 14:44:17 |
385 | 2,416.00 | LSE | 14:44:17 |
72 | 2,416.00 | LSE | 14:44:17 |
133 | 2,416.00 | LSE | 14:44:17 |
328 | 2,416.00 | LSE | 14:44:17 |
260 | 2,416.00 | LSE | 14:44:17 |
644 | 2,415.00 | BATE | 14:44:00 |
757 | 2,415.00 | CHIX | 14:44:00 |
732 | 2,411.00 | LSE | 14:38:58 |
17 | 2,410.00 | LSE | 14:37:17 |
255 | 2,410.00 | LSE | 14:37:17 |
396 | 2,410.00 | LSE | 14:37:17 |
719 | 2,410.00 | LSE | 14:37:17 |
413 | 2,411.00 | CHIX | 14:37:16 |
216 | 2,411.00 | CHIX | 14:37:16 |
664 | 2,409.00 | LSE | 14:36:21 |
727 | 2,411.00 | LSE | 14:35:02 |
427 | 2,413.00 | LSE | 14:34:30 |
332 | 2,413.00 | LSE | 14:34:30 |
38 | 2,415.00 | LSE | 14:34:30 |
328 | 2,414.00 | LSE | 14:34:30 |
332 | 2,414.00 | LSE | 14:34:30 |
396 | 2,414.00 | LSE | 14:34:30 |
170 | 2,415.00 | LSE | 14:34:30 |
721 | 2,415.00 | BATE | 14:34:30 |
792 | 2,415.00 | LSE | 14:34:30 |
863 | 2,415.00 | LSE | 14:34:30 |
787 | 2,414.00 | LSE | 14:32:12 |
639 | 2,414.00 | CHIX | 14:32:12 |
657 | 2,415.00 | LSE | 14:32:03 |
540 | 2,415.00 | LSE | 14:32:03 |
150 | 2,415.00 | LSE | 14:32:03 |
597 | 2,413.00 | LSE | 14:31:01 |
78 | 2,413.00 | LSE | 14:31:01 |
79 | 2,412.00 | LSE | 14:30:09 |
20 | 2,412.00 | LSE | 14:30:09 |
221 | 2,412.00 | LSE | 14:30:09 |
20 | 2,412.00 | LSE | 14:30:09 |
30 | 2,412.00 | LSE | 14:30:09 |
298 | 2,412.00 | LSE | 14:30:09 |
54 | 2,414.00 | LSE | 14:30:00 |
396 | 2,414.00 | LSE | 14:30:00 |
231 | 2,414.00 | LSE | 14:30:00 |
788 | 2,414.00 | LSE | 14:30:00 |
751 | 2,415.00 | LSE | 14:29:59 |
681 | 2,415.00 | LSE | 14:27:49 |
708 | 2,415.00 | CHIX | 14:27:49 |
26 | 2,415.00 | CHIX | 14:27:49 |
333 | 2,414.00 | BATE | 14:26:46 |
288 | 2,414.00 | BATE | 14:26:45 |
90 | 2,414.00 | BATE | 14:26:42 |
29 | 2,415.00 | LSE | 14:25:31 |
281 | 2,415.00 | LSE | 14:25:31 |
396 | 2,415.00 | LSE | 14:25:31 |
166 | 2,417.00 | LSE | 14:24:32 |
614 | 2,417.00 | LSE | 14:24:32 |
4 | 2,417.00 | LSE | 14:24:25 |
500 | 2,417.00 | CHIX | 14:23:44 |
200 | 2,417.00 | CHIX | 14:23:44 |
739 | 2,417.00 | LSE | 14:23:44 |
788 | 2,418.00 | LSE | 14:21:06 |
612 | 2,419.00 | BATE | 14:20:44 |
403 | 2,419.00 | CHIX | 14:20:44 |
279 | 2,419.00 | CHIX | 14:20:44 |
694 | 2,419.00 | LSE | 14:20:44 |
744 | 2,419.00 | LSE | 14:18:29 |
28 | 2,418.00 | LSE | 14:14:49 |
623 | 2,418.00 | LSE | 14:14:49 |
615 | 2,418.00 | CHIX | 14:14:00 |
759 | 2,419.00 | LSE | 14:12:49 |
849 | 2,419.00 | LSE | 14:12:49 |
151 | 2,419.00 | CHIX | 14:12:49 |
516 | 2,419.00 | CHIX | 14:12:49 |
540 | 2,418.00 | BATE | 14:11:06 |
161 | 2,418.00 | BATE | 14:11:06 |
780 | 2,418.00 | LSE | 14:11:06 |
616 | 2,418.00 | CHIX | 14:07:31 |
756 | 2,418.00 | LSE | 14:07:31 |
771 | 2,417.00 | LSE | 14:05:15 |
207 | 2,418.00 | BATE | 14:05:15 |
683 | 2,418.00 | LSE | 14:05:15 |
437 | 2,418.00 | BATE | 14:05:15 |
283 | 2,417.00 | CHIX | 14:03:44 |
407 | 2,417.00 | CHIX | 14:03:44 |
749 | 2,417.00 | LSE | 14:03:44 |
302 | 2,418.00 | LSE | 14:00:41 |
502 | 2,418.00 | LSE | 14:00:41 |
675 | 2,418.00 | CHIX | 14:00:41 |
690 | 2,419.00 | BATE | 13:59:09 |
757 | 2,419.00 | LSE | 13:59:09 |
701 | 2,418.00 | BATE | 13:57:01 |
683 | 2,418.00 | CHIX | 13:57:01 |
101 | 2,418.00 | LSE | 13:57:01 |
235 | 2,418.00 | CHIX | 13:57:01 |
775 | 2,418.00 | LSE | 13:57:01 |
164 | 2,418.00 | CHIX | 13:57:01 |
269 | 2,418.00 | CHIX | 13:57:01 |
608 | 2,418.00 | LSE | 13:57:01 |
168 | 2,419.00 | CHIX | 13:56:48 |
50 | 2,419.00 | CHIX | 13:56:48 |
142 | 2,419.00 | CHIX | 13:56:48 |
229 | 2,419.00 | CHIX | 13:56:48 |
417 | 2,418.00 | BATE | 13:48:22 |
760 | 2,418.00 | LSE | 13:48:22 |
250 | 2,418.00 | BATE | 13:48:22 |
278 | 2,419.00 | LSE | 13:45:30 |
424 | 2,419.00 | LSE | 13:45:30 |
378 | 2,419.00 | LSE | 13:45:30 |
25 | 2,419.00 | LSE | 13:45:30 |
499 | 2,419.00 | LSE | 13:45:30 |
255 | 2,419.00 | CHIX | 13:45:30 |
173 | 2,419.00 | CHIX | 13:45:30 |
100 | 2,419.00 | CHIX | 13:45:30 |
133 | 2,419.00 | CHIX | 13:45:30 |
745 | 2,419.00 | BATE | 13:45:30 |
162 | 2,419.00 | BATE | 13:45:30 |
150 | 2,419.00 | CHIX | 13:45:30 |
977 | 2,419.00 | LSE | 13:45:30 |
1071 | 2,419.00 | CHIX | 13:45:30 |
78 | 2,418.00 | LSE | 13:44:31 |
628 | 2,419.00 | BATE | 13:44:30 |
51 | 2,419.00 | BATE | 13:44:30 |
50 | 2,419.00 | BATE | 13:44:30 |
1 | 2,419.00 | BATE | 13:44:30 |
127 | 2,419.00 | BATE | 13:44:30 |
50 | 2,419.00 | BATE | 13:44:30 |
575 | 2,419.00 | LSE | 13:39:35 |
67 | 2,419.00 | CHIX | 13:39:35 |
274 | 2,419.00 | LSE | 13:39:35 |
175 | 2,419.00 | LSE | 13:39:35 |
1037 | 2,419.00 | CHIX | 13:39:35 |
718 | 2,419.00 | LSE | 13:39:11 |
126 | 2,419.00 | CHIX | 13:38:30 |
133 | 2,419.00 | CHIX | 13:38:30 |
1 | 2,419.00 | CHIX | 13:38:30 |
1 | 2,419.00 | CHIX | 13:38:30 |
229 | 2,419.00 | CHIX | 13:38:30 |
732 | 2,419.00 | BATE | 13:36:31 |
25 | 2,419.00 | CHIX | 13:36:30 |
133 | 2,419.00 | CHIX | 13:36:30 |
129 | 2,419.00 | CHIX | 13:36:30 |
2 | 2,419.00 | CHIX | 13:36:30 |
267 | 2,419.00 | CHIX | 13:36:30 |
58 | 2,419.00 | CHIX | 13:36:30 |
805 | 2,419.00 | LSE | 13:30:41 |
369 | 2,419.00 | LSE | 13:30:30 |
248 | 2,419.00 | LSE | 13:30:30 |
474 | 2,419.00 | CHIX | 13:30:30 |
223 | 2,419.00 | CHIX | 13:30:30 |
339 | 2,419.00 | LSE | 13:30:19 |
777 | 2,419.00 | LSE | 13:24:47 |
126 | 2,419.00 | BATE | 13:19:57 |
230 | 2,419.00 | CHIX | 13:19:57 |
525 | 2,419.00 | BATE | 13:19:57 |
750 | 2,419.00 | LSE | 13:19:57 |
662 | 2,419.00 | LSE | 13:19:39 |
398 | 2,419.00 | CHIX | 13:18:03 |
731 | 2,419.00 | LSE | 13:14:05 |
581 | 2,419.00 | LSE | 13:14:05 |
100 | 2,419.00 | LSE | 13:14:05 |
24 | 2,419.00 | LSE | 13:14:03 |
803 | 2,419.00 | LSE | 13:08:16 |
451 | 2,419.00 | LSE | 13:07:44 |
309 | 2,419.00 | LSE | 13:07:44 |
666 | 2,419.00 | CHIX | 13:07:44 |
679 | 2,419.00 | LSE | 13:07:44 |
50 | 2,417.00 | LSE | 13:00:27 |
701 | 2,418.00 | LSE | 12:58:46 |
428 | 2,418.00 | CHIX | 12:55:00 |
536 | 2,418.00 | BATE | 12:55:00 |
267 | 2,418.00 | CHIX | 12:55:00 |
764 | 2,418.00 | LSE | 12:55:00 |
103 | 2,418.00 | BATE | 12:52:46 |
200 | 2,418.00 | LSE | 12:48:15 |
456 | 2,418.00 | LSE | 12:48:15 |
128 | 2,421.00 | LSE | 12:44:55 |
662 | 2,421.00 | LSE | 12:44:55 |
647 | 2,421.00 | LSE | 12:44:16 |
774 | 2,422.00 | LSE | 12:41:44 |
89 | 2,422.00 | LSE | 12:41:44 |
844 | 2,423.00 | LSE | 12:40:22 |
671 | 2,423.00 | CHIX | 12:40:22 |
716 | 2,423.00 | LSE | 12:35:42 |
612 | 2,423.00 | CHIX | 12:32:52 |
1101 | 2,423.00 | LSE | 12:32:52 |
96 | 2,423.00 | LSE | 12:32:52 |
633 | 2,423.00 | BATE | 12:32:52 |
237 | 2,420.00 | LSE | 12:22:29 |
430 | 2,420.00 | LSE | 12:22:29 |
820 | 2,420.00 | LSE | 12:22:29 |
3 | 2,420.00 | CHIX | 12:20:51 |
245 | 2,420.00 | BATE | 12:20:51 |
725 | 2,420.00 | LSE | 12:20:51 |
7 | 2,420.00 | LSE | 12:20:51 |
670 | 2,420.00 | CHIX | 12:20:51 |
697 | 2,420.00 | LSE | 12:20:51 |
808 | 2,420.00 | CHIX | 12:20:51 |
423 | 2,420.00 | BATE | 12:20:51 |
858 | 2,420.00 | LSE | 12:20:51 |
76 | 2,419.00 | BATE | 12:02:30 |
768 | 2,419.00 | LSE | 12:02:30 |
257 | 2,419.00 | BATE | 12:02:30 |
605 | 2,419.00 | CHIX | 12:02:30 |
286 | 2,419.00 | BATE | 12:02:30 |
58 | 2,419.00 | BATE | 12:02:05 |
759 | 2,419.00 | LSE | 12:00:00 |
769 | 2,417.00 | LSE | 11:50:02 |
743 | 2,419.00 | LSE | 11:46:37 |
665 | 2,420.00 | LSE | 11:41:02 |
784 | 2,420.00 | LSE | 11:39:26 |
664 | 2,420.00 | CHIX | 11:39:26 |
779 | 2,420.00 | LSE | 11:39:26 |
797 | 2,421.00 | LSE | 11:35:34 |
737 | 2,421.00 | CHIX | 11:35:34 |
476 | 2,421.00 | BATE | 11:35:34 |
748 | 2,421.00 | LSE | 11:35:34 |
253 | 2,421.00 | BATE | 11:35:34 |
92 | 2,420.00 | BATE | 11:32:04 |
11 | 2,420.00 | BATE | 11:31:15 |
777 | 2,417.00 | LSE | 11:23:38 |
736 | 2,417.00 | LSE | 11:20:02 |
273 | 2,417.00 | LSE | 11:17:00 |
502 | 2,417.00 | LSE | 11:17:00 |
477 | 2,417.00 | CHIX | 11:17:00 |
233 | 2,417.00 | CHIX | 11:17:00 |
741 | 2,414.00 | LSE | 11:08:00 |
40 | 2,414.00 | LSE | 11:08:00 |
420 | 2,415.00 | LSE | 11:04:01 |
247 | 2,415.00 | LSE | 11:04:01 |
35 | 2,415.00 | LSE | 11:04:01 |
736 | 2,415.00 | LSE | 11:03:46 |
68 | 2,416.00 | LSE | 11:03:10 |
635 | 2,416.00 | LSE | 11:03:10 |
590 | 2,416.00 | BATE | 11:03:10 |
628 | 2,416.00 | CHIX | 11:03:10 |
140 | 2,416.00 | BATE | 11:03:10 |
653 | 2,417.00 | LSE | 10:56:59 |
584 | 2,418.00 | LSE | 10:56:07 |
158 | 2,418.00 | LSE | 10:56:03 |
436 | 2,418.00 | LSE | 10:54:24 |
358 | 2,418.00 | LSE | 10:54:24 |
695 | 2,419.00 | LSE | 10:53:08 |
769 | 2,419.00 | LSE | 10:48:02 |
675 | 2,419.00 | CHIX | 10:48:02 |
552 | 2,418.00 | LSE | 10:44:53 |
219 | 2,418.00 | LSE | 10:44:53 |
733 | 2,418.00 | LSE | 10:42:14 |
678 | 2,418.00 | LSE | 10:41:37 |
531 | 2,418.00 | BATE | 10:41:37 |
30 | 2,418.00 | BATE | 10:41:02 |
149 | 2,418.00 | BATE | 10:40:55 |
339 | 2,420.00 | LSE | 10:36:34 |
72 | 2,420.00 | LSE | 10:36:34 |
256 | 2,420.00 | LSE | 10:36:34 |
793 | 2,420.00 | LSE | 10:36:34 |
704 | 2,420.00 | CHIX | 10:34:07 |
159 | 2,420.00 | LSE | 10:34:07 |
637 | 2,420.00 | LSE | 10:34:07 |
711 | 2,420.00 | LSE | 10:27:54 |
768 | 2,419.00 | LSE | 10:23:02 |
503 | 2,420.00 | CHIX | 10:20:17 |
190 | 2,420.00 | CHIX | 10:20:17 |
503 | 2,420.00 | BATE | 10:20:17 |
783 | 2,420.00 | LSE | 10:20:17 |
169 | 2,420.00 | BATE | 10:20:17 |
662 | 2,419.00 | LSE | 10:13:29 |
733 | 2,419.00 | CHIX | 10:13:29 |
722 | 2,417.00 | LSE | 10:11:00 |
616 | 2,417.00 | BATE | 10:11:00 |
607 | 2,418.00 | LSE | 10:05:29 |
101 | 2,418.00 | LSE | 10:05:29 |
719 | 2,417.00 | LSE | 10:01:54 |
782 | 2,418.00 | LSE | 10:01:54 |
711 | 2,418.00 | CHIX | 10:01:54 |
712 | 2,416.00 | LSE | 09:53:53 |
696 | 2,416.00 | LSE | 09:51:23 |
609 | 2,417.00 | BATE | 09:50:54 |
7 | 2,417.00 | CHIX | 09:50:54 |
669 | 2,417.00 | LSE | 09:50:54 |
715 | 2,417.00 | CHIX | 09:50:54 |
42 | 2,415.00 | BATE | 09:46:40 |
795 | 2,415.00 | LSE | 09:45:48 |
521 | 2,418.00 | LSE | 09:36:15 |
204 | 2,418.00 | LSE | 09:36:15 |
686 | 2,419.00 | LSE | 09:35:18 |
648 | 2,419.00 | CHIX | 09:35:18 |
702 | 2,421.00 | LSE | 09:27:52 |
300 | 2,423.00 | BATE | 09:27:42 |
400 | 2,423.00 | BATE | 09:27:42 |
7 | 2,424.00 | LSE | 09:21:29 |
792 | 2,424.00 | LSE | 09:21:29 |
724 | 2424.000 | LSE | 09:21:29 |
685 | 2424.000 | CHIX | 09:21:29 |
724 | 2425.000 | LSE | 09:18:53 |
665 | 2428.000 | LSE | 09:13:30 |
714 | 2429.000 | LSE | 09:13:27 |
78 | 2429.000 | CHIX | 09:13:27 |
304 | 2429.000 | CHIX | 09:13:27 |
8 | 2429.000 | CHIX | 09:10:53 |
1 | 2429.000 | CHIX | 09:10:21 |
304 | 2429.000 | CHIX | 09:10:21 |
439 | 2429.000 | LSE | 09:10:19 |
69 | 2429.000 | LSE | 09:10:19 |
340 | 2429.000 | LSE | 09:10:19 |
1296 | 2430.000 | LSE | 09:10:03 |
756 | 2430.000 | LSE | 09:10:03 |
190 | 2431.000 | LSE | 09:09:59 |
643 | 2431.000 | LSE | 09:09:59 |
602 | 2431.000 | LSE | 09:09:59 |
1450 | 2431.000 | LSE | 09:09:59 |
602 | 2431.000 | LSE | 09:09:59 |
272 | 2428.000 | LSE | 09:08:28 |
403 | 2428.000 | LSE | 09:08:28 |
724 | 2430.000 | LSE | 09:06:55 |
642 | 2430.000 | BATE | 09:06:55 |
721 | 2431.000 | LSE | 09:05:42 |
516 | 2431.000 | LSE | 09:02:48 |
679 | 2431.000 | LSE | 09:02:48 |
189 | 2431.000 | LSE | 09:02:48 |
409 | 2432.000 | CHIX | 09:02:21 |
233 | 2432.000 | CHIX | 09:02:21 |
634 | 2432.000 | LSE | 09:02:21 |
175 | 2432.000 | LSE | 09:02:21 |
77 | 2429.000 | CHIX | 09:00:39 |
684 | 2429.000 | LSE | 09:00:22 |
120 | 2429.000 | CHIX | 08:59:20 |
401 | 2429.000 | BATE | 08:58:26 |
738 | 2429.000 | LSE | 08:57:13 |
795 | 2430.000 | LSE | 08:55:44 |
671 | 2429.000 | LSE | 08:51:25 |
732 | 2427.000 | LSE | 08:48:16 |
665 | 2427.000 | CHIX | 08:48:16 |
740 | 2425.000 | LSE | 08:41:31 |
770 | 2426.000 | LSE | 08:39:40 |
624 | 2427.000 | CHIX | 08:38:39 |
336 | 2427.000 | BATE | 08:38:39 |
703 | 2427.000 | LSE | 08:38:39 |
392 | 2427.000 | BATE | 08:38:39 |
62 | 2423.000 | LSE | 08:34:22 |
706 | 2423.000 | LSE | 08:34:22 |
648 | 2423.000 | LSE | 08:33:07 |
771 | 2423.000 | LSE | 08:32:04 |
689 | 2423.000 | LSE | 08:32:04 |
701 | 2421.000 | LSE | 08:27:10 |
573 | 2421.000 | CHIX | 08:27:10 |
142 | 2421.000 | CHIX | 08:27:10 |
301 | 2421.000 | BATE | 08:25:41 |
660 | 2421.000 | LSE | 08:25:41 |
336 | 2421.000 | BATE | 08:25:41 |
925 | 2419.000 | LSE | 08:23:43 |
854 | 2420.000 | LSE | 08:22:49 |
281 | 2420.000 | LSE | 08:19:04 |
603 | 2420.000 | LSE | 08:19:04 |
583 | 2421.000 | LSE | 08:18:26 |
143 | 2421.000 | LSE | 08:18:26 |
719 | 2421.000 | CHIX | 08:18:26 |
767 | 2418.000 | LSE | 08:16:38 |
875 | 2419.000 | LSE | 08:16:11 |
752 | 2420.000 | LSE | 08:15:31 |
210 | 2420.000 | LSE | 08:15:30 |
29 | 2418.000 | LSE | 08:14:02 |
726 | 2418.000 | LSE | 08:14:02 |
170 | 2416.000 | CHIX | 08:11:38 |
522 | 2416.000 | CHIX | 08:11:38 |
671 | 2415.000 | LSE | 08:11:09 |
140 | 2415.000 | LSE | 08:10:43 |
90 | 2416.000 | LSE | 08:10:08 |
809 | 2416.000 | LSE | 08:10:08 |
723 | 2416.000 | BATE | 08:10:08 |
776 | 2414.000 | LSE | 08:06:52 |
670 | 2414.000 | CHIX | 08:06:52 |
216 | 2410.000 | LSE | 08:03:36 |
95 | 2410.000 | LSE | 08:03:28 |
128 | 2410.000 | LSE | 08:03:26 |
98 | 2410.000 | LSE | 08:03:25 |
99 | 2410.000 | LSE | 08:03:24 |
121 | 2410.000 | LSE | 08:03:23 |
33 | 2410.000 | LSE | 08:03:21 |
179 | 2409.000 | LSE | 08:03:06 |
125 | 2410.000 | BATE | 08:02:56 |
39 | 2410.000 | BATE | 08:02:52 |
24 | 2410.000 | BATE | 08:02:43 |
414 | 2410.000 | BATE | 08:02:42 |
794 | 2411.000 | LSE | 08:00:58 |
550 | 2412.000 | LSE | 08:00:57 |
241 | 2412.000 | LSE | 08:00:56 |
768 | 2413.000 | LSE | 08:00:36 |
632 | 2414.000 | CHIX | 08:00:32 |