Last checked at 8 Jul 2022 07:00
British American Tobacco p.l.c.
8 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: | 7 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 200,000 |
Highest price paid per share (pence): | 3452.00p |
Lowest price paid per share (pence): | 3377.50p |
Volume weighted average price paid per share (pence): | 3404.9646p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 200,213,229 of its shares in Treasury. The Company has 2,256,579,122 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 7 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 | 07/07/2022 | 140,000 | 3,405.3190 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 07/07/2022 | 40,000 | 3,404.0985 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 07/07/2022 | 20,000 | 3,404.2161 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
10 | 3382.500 | LSE | 16:23:26 |
185 | 3382.500 | LSE | 16:23:26 |
150 | 3382.500 | LSE | 16:23:26 |
100 | 3382.500 | CHIX | 16:23:02 |
200 | 3382.500 | CHIX | 16:23:02 |
523 | 3382.500 | LSE | 16:22:59 |
508 | 3382.500 | LSE | 16:22:36 |
130 | 3382.500 | LSE | 16:22:36 |
429 | 3382.500 | LSE | 16:21:32 |
100 | 3382.500 | LSE | 16:21:32 |
640 | 3382.500 | CHIX | 16:21:32 |
466 | 3382.500 | BATE | 16:21:32 |
593 | 3381.500 | LSE | 16:20:25 |
430 | 3382.500 | LSE | 16:20:02 |
118 | 3382.500 | LSE | 16:20:02 |
404 | 3380.000 | LSE | 16:18:16 |
104 | 3380.000 | LSE | 16:18:16 |
387 | 3380.500 | BATE | 16:18:12 |
192 | 3380.500 | CHIX | 16:18:08 |
407 | 3380.500 | CHIX | 16:18:08 |
121 | 3381.000 | LSE | 16:18:00 |
280 | 3381.000 | LSE | 16:18:00 |
25 | 3381.000 | LSE | 16:18:00 |
171 | 3381.000 | LSE | 16:18:00 |
600 | 3380.500 | LSE | 16:16:03 |
123 | 3380.500 | LSE | 16:16:02 |
100 | 3380.500 | LSE | 16:16:02 |
100 | 3380.500 | LSE | 16:16:02 |
100 | 3380.500 | LSE | 16:16:02 |
78 | 3380.500 | LSE | 16:16:02 |
559 | 3379.000 | LSE | 16:14:02 |
26 | 3378.500 | LSE | 16:13:52 |
409 | 3377.500 | CHIX | 16:12:51 |
234 | 3377.500 | CHIX | 16:12:49 |
587 | 3378.000 | LSE | 16:12:48 |
500 | 3380.000 | LSE | 16:11:03 |
179 | 3381.500 | LSE | 16:09:49 |
100 | 3381.500 | LSE | 16:09:49 |
100 | 3381.500 | LSE | 16:09:49 |
69 | 3381.500 | LSE | 16:09:48 |
100 | 3381.500 | LSE | 16:09:48 |
580 | 3384.500 | LSE | 16:08:53 |
241 | 3384.500 | BATE | 16:08:53 |
153 | 3384.500 | BATE | 16:08:53 |
15 | 3384.500 | BATE | 16:08:53 |
93 | 3384.500 | BATE | 16:08:53 |
159 | 3384.500 | BATE | 16:08:53 |
593 | 3385.000 | LSE | 16:08:50 |
100 | 3384.000 | CHIX | 16:06:58 |
87 | 3384.000 | CHIX | 16:06:58 |
300 | 3384.000 | CHIX | 16:06:58 |
16 | 3384.000 | CHIX | 16:06:58 |
3 | 3384.000 | CHIX | 16:06:56 |
192 | 3384.000 | CHIX | 16:06:51 |
41 | 3384.500 | LSE | 16:06:47 |
552 | 3384.500 | LSE | 16:06:47 |
554 | 3384.000 | LSE | 16:04:55 |
594 | 3384.500 | LSE | 16:04:03 |
498 | 3387.000 | LSE | 16:02:58 |
503 | 3387.500 | LSE | 16:02:57 |
605 | 3387.500 | CHIX | 16:02:57 |
180 | 3387.000 | LSE | 16:01:54 |
392 | 3387.000 | LSE | 16:01:54 |
511 | 3384.500 | LSE | 16:00:24 |
483 | 3384.000 | BATE | 15:59:22 |
137 | 3384.000 | BATE | 15:59:22 |
220 | 3384.500 | LSE | 15:59:11 |
78 | 3384.500 | LSE | 15:59:11 |
100 | 3384.500 | LSE | 15:59:09 |
114 | 3384.500 | LSE | 15:59:09 |
649 | 3385.000 | CHIX | 15:58:45 |
518 | 3385.500 | LSE | 15:58:42 |
517 | 3384.500 | LSE | 15:57:06 |
222 | 3384.500 | CHIX | 15:57:06 |
23 | 3384.500 | CHIX | 15:57:06 |
528 | 3383.000 | LSE | 15:55:55 |
277 | 3382.000 | LSE | 15:53:33 |
160 | 3382.000 | LSE | 15:53:33 |
165 | 3382.000 | LSE | 15:53:33 |
534 | 3384.000 | LSE | 15:52:44 |
344 | 3384.000 | BATE | 15:52:44 |
7 | 3384.000 | BATE | 15:52:44 |
573 | 3384.500 | CHIX | 15:52:39 |
574 | 3384.500 | LSE | 15:51:42 |
567 | 3385.000 | LSE | 15:51:41 |
100 | 3384.000 | BATE | 15:50:59 |
75 | 3384.000 | BATE | 15:50:59 |
100 | 3384.000 | BATE | 15:50:59 |
489 | 3384.500 | LSE | 15:49:09 |
501 | 3384.000 | LSE | 15:48:10 |
635 | 3384.500 | CHIX | 15:47:14 |
211 | 3385.000 | LSE | 15:47:09 |
119 | 3385.000 | LSE | 15:47:09 |
200 | 3385.000 | LSE | 15:46:57 |
525 | 3385.000 | LSE | 15:45:19 |
132 | 3384.500 | LSE | 15:44:17 |
400 | 3384.500 | LSE | 15:44:17 |
100 | 3383.500 | LSE | 15:43:00 |
35 | 3383.500 | LSE | 15:43:00 |
100 | 3383.500 | LSE | 15:43:00 |
100 | 3383.500 | LSE | 15:43:00 |
100 | 3383.500 | LSE | 15:43:00 |
74 | 3383.500 | LSE | 15:43:00 |
608 | 3384.000 | CHIX | 15:43:00 |
11 | 3387.500 | LSE | 15:41:56 |
100 | 3387.500 | LSE | 15:41:56 |
100 | 3387.500 | LSE | 15:41:56 |
100 | 3387.500 | LSE | 15:41:47 |
189 | 3387.500 | LSE | 15:41:47 |
495 | 3389.000 | LSE | 15:41:14 |
621 | 3388.000 | BATE | 15:40:33 |
296 | 3387.500 | LSE | 15:39:57 |
133 | 3387.500 | LSE | 15:39:57 |
10 | 3387.500 | LSE | 15:39:34 |
130 | 3387.500 | LSE | 15:39:31 |
518 | 3389.500 | LSE | 15:38:05 |
593 | 3392.000 | CHIX | 15:37:19 |
65 | 3392.000 | CHIX | 15:37:19 |
130 | 3393.500 | LSE | 15:36:35 |
100 | 3393.500 | LSE | 15:36:19 |
299 | 3393.500 | LSE | 15:36:19 |
587 | 3395.000 | LSE | 15:35:34 |
549 | 3388.500 | LSE | 15:34:08 |
544 | 3386.000 | LSE | 15:33:06 |
500 | 3386.000 | CHIX | 15:33:06 |
92 | 3386.000 | CHIX | 15:32:55 |
42 | 3384.500 | LSE | 15:31:35 |
534 | 3384.500 | LSE | 15:31:35 |
591 | 3385.500 | BATE | 15:30:45 |
580 | 3386.000 | LSE | 15:30:25 |
587 | 3387.500 | LSE | 15:29:03 |
53 | 3387.500 | CHIX | 15:29:03 |
521 | 3387.500 | CHIX | 15:29:03 |
517 | 3385.500 | LSE | 15:27:02 |
314 | 3385.000 | LSE | 15:26:03 |
260 | 3385.000 | LSE | 15:26:03 |
80 | 3383.500 | LSE | 15:24:57 |
240 | 3384.000 | LSE | 15:23:46 |
244 | 3384.000 | LSE | 15:23:46 |
22 | 3384.500 | CHIX | 15:23:34 |
622 | 3384.500 | CHIX | 15:23:34 |
510 | 3385.000 | LSE | 15:23:01 |
75 | 3383.000 | LSE | 15:22:20 |
610 | 3383.000 | BATE | 15:21:05 |
191 | 3381.500 | LSE | 15:20:04 |
406 | 3381.500 | LSE | 15:20:04 |
558 | 3382.500 | LSE | 15:18:54 |
3 | 3382.500 | LSE | 15:18:54 |
614 | 3382.000 | CHIX | 15:18:04 |
529 | 3382.000 | LSE | 15:18:04 |
492 | 3384.000 | LSE | 15:16:16 |
558 | 3387.000 | LSE | 15:15:01 |
498 | 3387.500 | LSE | 15:14:57 |
489 | 3387.000 | CHIX | 15:13:23 |
115 | 3387.000 | CHIX | 15:13:23 |
563 | 3384.000 | LSE | 15:12:06 |
239 | 3384.500 | BATE | 15:11:43 |
398 | 3384.500 | BATE | 15:11:43 |
534 | 3385.000 | LSE | 15:11:39 |
529 | 3380.500 | LSE | 15:09:37 |
569 | 3383.500 | LSE | 15:08:09 |
640 | 3383.500 | CHIX | 15:08:09 |
146 | 3384.500 | LSE | 15:07:00 |
188 | 3384.500 | LSE | 15:07:00 |
160 | 3384.500 | LSE | 15:07:00 |
524 | 3388.000 | LSE | 15:05:43 |
504 | 3391.500 | LSE | 15:04:47 |
29 | 3390.500 | LSE | 15:04:06 |
600 | 3390.500 | LSE | 15:04:06 |
601 | 3390.500 | CHIX | 15:04:06 |
100 | 3390.500 | LSE | 15:04:05 |
100 | 3390.500 | LSE | 15:03:57 |
100 | 3390.500 | LSE | 15:03:57 |
100 | 3390.500 | LSE | 15:03:57 |
100 | 3390.500 | LSE | 15:03:57 |
589 | 3388.000 | BATE | 15:02:16 |
580 | 3388.000 | LSE | 15:02:08 |
586 | 3387.000 | CHIX | 15:01:01 |
525 | 3386.500 | LSE | 15:00:26 |
185 | 3388.000 | LSE | 14:59:56 |
122 | 3388.000 | LSE | 14:59:56 |
170 | 3388.000 | LSE | 14:59:56 |
188 | 3388.000 | LSE | 14:59:56 |
532 | 3387.500 | LSE | 14:58:14 |
1 | 3386.500 | CHIX | 14:57:00 |
15 | 3386.500 | CHIX | 14:56:55 |
551 | 3386.500 | LSE | 14:56:54 |
540 | 3386.500 | CHIX | 14:56:54 |
65 | 3386.500 | CHIX | 14:56:54 |
82 | 3386.500 | CHIX | 14:56:54 |
361 | 3386.500 | LSE | 14:56:27 |
175 | 3386.500 | LSE | 14:56:27 |
574 | 3386.500 | BATE | 14:55:41 |
559 | 3386.500 | LSE | 14:55:41 |
473 | 3386.500 | LSE | 14:54:50 |
20 | 3386.500 | LSE | 14:54:50 |
523 | 3385.500 | LSE | 14:52:26 |
596 | 3386.000 | CHIX | 14:52:17 |
37 | 3386.500 | LSE | 14:52:10 |
194 | 3386.500 | LSE | 14:52:10 |
100 | 3386.500 | LSE | 14:52:10 |
100 | 3386.500 | LSE | 14:52:05 |
99 | 3386.500 | LSE | 14:51:58 |
100 | 3385.500 | LSE | 14:51:16 |
59 | 3385.500 | LSE | 14:51:15 |
569 | 3386.000 | LSE | 14:50:12 |
440 | 3386.500 | LSE | 14:50:06 |
100 | 3386.500 | LSE | 14:50:03 |
403 | 3383.500 | LSE | 14:48:35 |
140 | 3383.500 | LSE | 14:48:35 |
645 | 3383.500 | CHIX | 14:48:35 |
614 | 3384.500 | BATE | 14:47:57 |
510 | 3385.000 | LSE | 14:47:33 |
544 | 3385.500 | LSE | 14:47:33 |
194 | 3382.000 | LSE | 14:46:07 |
100 | 3382.000 | LSE | 14:46:04 |
100 | 3382.000 | LSE | 14:45:55 |
100 | 3382.000 | LSE | 14:45:54 |
571 | 3384.500 | CHIX | 14:45:29 |
251 | 3385.000 | LSE | 14:45:18 |
300 | 3385.000 | LSE | 14:45:18 |
93 | 3389.000 | LSE | 14:44:10 |
100 | 3389.000 | LSE | 14:44:10 |
373 | 3389.000 | LSE | 14:44:10 |
150 | 3389.000 | LSE | 14:43:36 |
150 | 3389.000 | LSE | 14:43:36 |
458 | 3389.000 | LSE | 14:43:36 |
32 | 3389.000 | LSE | 14:43:36 |
697 | 3389.500 | CHIX | 14:42:02 |
583 | 3390.000 | LSE | 14:41:54 |
37 | 3390.000 | BATE | 14:41:54 |
558 | 3390.000 | BATE | 14:41:54 |
576 | 3389.500 | LSE | 14:40:58 |
594 | 3391.000 | LSE | 14:40:16 |
572 | 3391.500 | LSE | 14:39:16 |
100 | 3392.000 | CHIX | 14:38:44 |
61 | 3392.000 | CHIX | 14:38:44 |
258 | 3392.000 | CHIX | 14:38:44 |
152 | 3392.000 | CHIX | 14:38:44 |
527 | 3393.000 | LSE | 14:38:22 |
210 | 3393.000 | LSE | 14:37:27 |
148 | 3393.000 | LSE | 14:37:27 |
150 | 3393.000 | LSE | 14:37:27 |
558 | 3396.500 | LSE | 14:37:04 |
64 | 3394.000 | BATE | 14:36:15 |
607 | 3394.000 | CHIX | 14:36:15 |
362 | 3394.000 | BATE | 14:36:15 |
195 | 3394.000 | BATE | 14:36:15 |
513 | 3394.000 | LSE | 14:36:15 |
484 | 3394.500 | LSE | 14:36:06 |
148 | 3394.500 | LSE | 14:35:48 |
200 | 3394.500 | LSE | 14:35:48 |
566 | 3393.500 | LSE | 14:35:29 |
201 | 3388.000 | CHIX | 14:34:13 |
173 | 3388.000 | CHIX | 14:34:13 |
37 | 3394.500 | LSE | 14:34:02 |
497 | 3394.500 | LSE | 14:34:02 |
485 | 3397.500 | LSE | 14:33:27 |
66 | 3399.000 | CHIX | 14:32:56 |
36 | 3399.000 | CHIX | 14:32:56 |
68 | 3399.000 | CHIX | 14:32:56 |
111 | 3399.000 | CHIX | 14:32:54 |
590 | 3400.000 | LSE | 14:32:54 |
153 | 3399.000 | CHIX | 14:32:34 |
177 | 3399.000 | LSE | 14:32:34 |
157 | 3399.000 | CHIX | 14:32:34 |
421 | 3399.000 | LSE | 14:32:33 |
462 | 3402.000 | LSE | 14:32:02 |
107 | 3402.000 | LSE | 14:32:02 |
547 | 3403.000 | LSE | 14:31:59 |
641 | 3401.500 | BATE | 14:31:10 |
372 | 3402.000 | LSE | 14:31:10 |
570 | 3402.000 | CHIX | 14:31:10 |
191 | 3402.000 | LSE | 14:31:10 |
548 | 3402.500 | LSE | 14:31:10 |
105 | 3402.500 | LSE | 14:30:52 |
148 | 3402.500 | LSE | 14:30:52 |
150 | 3402.500 | LSE | 14:30:52 |
119 | 3397.000 | LSE | 14:30:30 |
423 | 3398.500 | LSE | 14:30:14 |
100 | 3398.500 | LSE | 14:30:14 |
565 | 3398.000 | CHIX | 14:28:54 |
29 | 3398.000 | CHIX | 14:28:54 |
471 | 3398.500 | LSE | 14:28:44 |
21 | 3398.500 | LSE | 14:28:44 |
236 | 3398.000 | LSE | 14:27:32 |
366 | 3398.000 | LSE | 14:27:32 |
507 | 3398.500 | LSE | 14:26:57 |
597 | 3398.500 | LSE | 14:26:46 |
358 | 3398.500 | BATE | 14:26:46 |
696 | 3398.500 | CHIX | 14:26:46 |
36 | 3398.500 | BATE | 14:26:46 |
301 | 3398.500 | BATE | 14:26:46 |
52 | 3396.000 | BATE | 14:24:12 |
539 | 3396.500 | LSE | 14:20:36 |
526 | 3401.500 | LSE | 14:17:12 |
555 | 3402.500 | LSE | 14:16:21 |
551 | 3404.000 | LSE | 14:12:47 |
672 | 3404.000 | CHIX | 14:12:47 |
582 | 3403.000 | LSE | 14:10:13 |
279 | 3403.000 | LSE | 14:07:02 |
218 | 3403.000 | LSE | 14:07:02 |
150 | 3405.500 | LSE | 14:05:14 |
220 | 3405.500 | LSE | 14:05:14 |
148 | 3405.500 | LSE | 14:05:14 |
506 | 3405.500 | LSE | 14:05:14 |
11 | 3401.500 | BATE | 14:02:26 |
596 | 3401.500 | BATE | 14:02:26 |
397 | 3401.500 | CHIX | 14:01:51 |
214 | 3401.500 | CHIX | 14:01:51 |
51 | 3401.000 | LSE | 14:01:04 |
509 | 3401.000 | LSE | 14:01:04 |
571 | 3401.500 | LSE | 13:59:10 |
209 | 3402.500 | LSE | 13:58:34 |
283 | 3402.500 | LSE | 13:58:34 |
36 | 3402.000 | LSE | 13:56:16 |
178 | 3402.000 | LSE | 13:56:16 |
348 | 3402.000 | LSE | 13:56:16 |
565 | 3401.000 | LSE | 13:54:12 |
39 | 3401.000 | CHIX | 13:54:12 |
520 | 3401.000 | CHIX | 13:54:12 |
74 | 3401.000 | CHIX | 13:54:12 |
500 | 3397.000 | LSE | 13:46:54 |
37 | 3397.000 | LSE | 13:46:54 |
229 | 3398.500 | LSE | 13:45:22 |
318 | 3398.500 | LSE | 13:45:22 |
45 | 3397.500 | LSE | 13:42:14 |
171 | 3397.500 | LSE | 13:42:14 |
152 | 3397.500 | LSE | 13:42:14 |
121 | 3397.500 | LSE | 13:42:14 |
668 | 3400.500 | CHIX | 13:39:41 |
675 | 3400.500 | BATE | 13:39:41 |
43 | 3400.500 | CHIX | 13:39:41 |
526 | 3400.500 | LSE | 13:39:41 |
174 | 3401.500 | LSE | 13:37:27 |
337 | 3401.500 | LSE | 13:37:27 |
8 | 3401.000 | LSE | 13:34:36 |
596 | 3401.000 | LSE | 13:34:28 |
537 | 3400.500 | LSE | 13:32:12 |
558 | 3401.500 | LSE | 13:30:46 |
598 | 3401.500 | CHIX | 13:30:46 |
552 | 3401.000 | LSE | 13:27:20 |
548 | 3400.000 | LSE | 13:23:42 |
566 | 3398.500 | LSE | 13:19:45 |
641 | 3398.500 | CHIX | 13:19:45 |
674 | 3399.000 | BATE | 13:16:17 |
488 | 3400.000 | LSE | 13:16:12 |
401 | 3399.500 | LSE | 13:10:50 |
199 | 3399.500 | LSE | 13:10:50 |
455 | 3398.500 | LSE | 13:06:36 |
97 | 3398.500 | LSE | 13:06:04 |
597 | 3401.500 | LSE | 13:02:46 |
617 | 3401.500 | CHIX | 13:02:46 |
509 | 3401.500 | LSE | 13:01:15 |
508 | 3401.000 | LSE | 12:57:07 |
518 | 3400.000 | LSE | 12:54:04 |
504 | 3400.500 | LSE | 12:54:01 |
527 | 3400.000 | LSE | 12:48:21 |
581 | 3400.000 | CHIX | 12:48:21 |
489 | 3401.000 | LSE | 12:45:22 |
705 | 3401.000 | BATE | 12:42:43 |
552 | 3401.000 | LSE | 12:42:43 |
452 | 3401.000 | LSE | 12:38:13 |
126 | 3401.000 | LSE | 12:38:07 |
307 | 3400.000 | CHIX | 12:34:41 |
315 | 3400.000 | CHIX | 12:34:41 |
559 | 3400.500 | LSE | 12:34:23 |
579 | 3399.000 | LSE | 12:30:38 |
515 | 3400.000 | LSE | 12:27:10 |
41 | 3400.000 | LSE | 12:27:10 |
328 | 3399.000 | LSE | 12:24:41 |
230 | 3399.000 | LSE | 12:24:41 |
535 | 3394.500 | LSE | 12:20:17 |
683 | 3397.500 | CHIX | 12:17:36 |
15 | 3397.500 | CHIX | 12:17:30 |
549 | 3397.500 | LSE | 12:15:10 |
491 | 3400.500 | LSE | 12:11:36 |
669 | 3400.500 | BATE | 12:11:36 |
205 | 3400.000 | LSE | 12:08:47 |
311 | 3400.000 | LSE | 12:08:47 |
537 | 3401.500 | LSE | 12:05:58 |
50 | 3401.500 | LSE | 12:05:58 |
592 | 3404.000 | LSE | 12:04:23 |
590 | 3404.500 | CHIX | 12:03:33 |
592 | 3407.500 | LSE | 12:01:07 |
412 | 3404.500 | LSE | 11:59:57 |
94 | 3404.500 | LSE | 11:59:57 |
539 | 3402.000 | LSE | 11:55:29 |
112 | 3404.500 | LSE | 11:53:05 |
271 | 3404.500 | LSE | 11:53:05 |
115 | 3404.500 | LSE | 11:53:05 |
515 | 3405.500 | LSE | 11:52:49 |
48 | 3405.500 | CHIX | 11:52:49 |
535 | 3405.500 | CHIX | 11:52:49 |
539 | 3403.000 | LSE | 11:47:43 |
584 | 3405.000 | LSE | 11:43:02 |
317 | 3403.000 | BATE | 11:40:27 |
362 | 3403.000 | BATE | 11:40:27 |
492 | 3403.500 | LSE | 11:40:27 |
41 | 3403.500 | LSE | 11:40:27 |
606 | 3403.500 | CHIX | 11:39:03 |
8 | 3401.500 | LSE | 11:36:09 |
479 | 3401.500 | LSE | 11:36:09 |
286 | 3406.000 | LSE | 11:32:47 |
300 | 3406.000 | LSE | 11:32:47 |
510 | 3404.000 | LSE | 11:30:04 |
83 | 3404.000 | LSE | 11:30:04 |
486 | 3403.000 | LSE | 11:24:31 |
178 | 3402.500 | CHIX | 11:24:08 |
489 | 3402.500 | CHIX | 11:24:08 |
544 | 3400.000 | LSE | 11:22:17 |
567 | 3403.500 | LSE | 11:17:27 |
523 | 3403.000 | LSE | 11:14:26 |
649 | 3408.000 | BATE | 11:13:16 |
354 | 3408.500 | LSE | 11:12:35 |
98 | 3408.500 | LSE | 11:12:27 |
100 | 3408.500 | LSE | 11:12:27 |
23 | 3408.500 | LSE | 11:12:27 |
440 | 3411.000 | CHIX | 11:10:48 |
53 | 3411.000 | CHIX | 11:10:08 |
5 | 3411.000 | CHIX | 11:10:03 |
171 | 3411.000 | CHIX | 11:10:01 |
70 | 3411.500 | LSE | 11:10:00 |
434 | 3411.500 | LSE | 11:10:00 |
547 | 3411.000 | LSE | 11:06:31 |
589 | 3410.000 | LSE | 11:03:24 |
486 | 3410.500 | LSE | 10:58:15 |
540 | 3411.000 | LSE | 10:54:45 |
611 | 3411.000 | CHIX | 10:54:45 |
97 | 3411.000 | CHIX | 10:54:45 |
513 | 3409.000 | LSE | 10:51:14 |
563 | 3412.000 | LSE | 10:45:30 |
337 | 3414.000 | BATE | 10:44:00 |
47 | 3414.000 | BATE | 10:44:00 |
9 | 3414.000 | BATE | 10:44:00 |
211 | 3414.000 | BATE | 10:44:00 |
16 | 3414.000 | BATE | 10:44:00 |
415 | 3415.500 | LSE | 10:42:18 |
102 | 3415.500 | LSE | 10:42:10 |
495 | 3421.500 | LSE | 10:40:42 |
15 | 3422.500 | CHIX | 10:40:06 |
553 | 3422.500 | LSE | 10:40:06 |
569 | 3422.500 | CHIX | 10:40:06 |
506 | 3425.000 | LSE | 10:31:30 |
306 | 3427.000 | LSE | 10:29:10 |
220 | 3427.000 | LSE | 10:29:10 |
540 | 3426.000 | LSE | 10:24:13 |
90 | 3426.500 | CHIX | 10:24:12 |
580 | 3426.500 | CHIX | 10:24:12 |
524 | 3431.000 | LSE | 10:21:30 |
158 | 3433.500 | LSE | 10:19:18 |
361 | 3433.500 | LSE | 10:19:18 |
588 | 3433.500 | BATE | 10:19:18 |
92 | 3433.500 | BATE | 10:19:18 |
504 | 3422.000 | LSE | 10:14:29 |
166 | 3422.000 | CHIX | 10:13:09 |
195 | 3422.000 | CHIX | 10:13:09 |
60 | 3422.000 | CHIX | 10:13:09 |
170 | 3422.000 | CHIX | 10:13:09 |
546 | 3421.500 | LSE | 10:12:05 |
569 | 3420.000 | LSE | 10:08:10 |
594 | 3420.500 | LSE | 10:07:39 |
575 | 3416.500 | LSE | 10:02:51 |
72 | 3413.000 | CHIX | 10:01:05 |
83 | 3413.000 | CHIX | 10:01:05 |
68 | 3413.000 | CHIX | 10:01:05 |
248 | 3413.000 | CHIX | 10:01:05 |
151 | 3413.000 | CHIX | 10:01:05 |
114 | 3418.000 | LSE | 10:00:07 |
95 | 3418.000 | LSE | 10:00:07 |
200 | 3417.500 | LSE | 10:00:07 |
170 | 3418.000 | LSE | 10:00:07 |
187 | 3414.500 | LSE | 09:58:41 |
313 | 3414.500 | LSE | 09:57:30 |
589 | 3416.000 | LSE | 09:54:57 |
574 | 3418.500 | BATE | 09:52:55 |
39 | 3419.000 | LSE | 09:51:40 |
73 | 3419.000 | LSE | 09:51:40 |
397 | 3419.000 | LSE | 09:51:40 |
44 | 3419.000 | LSE | 09:51:35 |
50 | 3421.000 | CHIX | 09:49:11 |
420 | 3421.000 | CHIX | 09:49:11 |
124 | 3421.000 | CHIX | 09:49:11 |
586 | 3420.000 | LSE | 09:47:16 |
586 | 3427.000 | LSE | 09:43:34 |
235 | 3432.000 | LSE | 09:41:30 |
267 | 3432.000 | LSE | 09:41:30 |
517 | 3434.500 | LSE | 09:37:34 |
581 | 3437.500 | CHIX | 09:35:48 |
123 | 3437.500 | LSE | 09:34:57 |
421 | 3437.500 | LSE | 09:34:57 |
136 | 3442.000 | LSE | 09:32:08 |
74 | 3442.000 | LSE | 09:32:06 |
347 | 3442.000 | LSE | 09:31:41 |
511 | 3446.500 | LSE | 09:30:18 |
585 | 3445.000 | LSE | 09:27:56 |
20 | 3445.000 | LSE | 09:27:50 |
682 | 3445.500 | BATE | 09:25:37 |
594 | 3444.000 | CHIX | 09:24:46 |
261 | 3444.000 | LSE | 09:23:52 |
289 | 3444.000 | LSE | 09:23:52 |
179 | 3442.500 | LSE | 09:21:21 |
353 | 3442.500 | LSE | 09:21:21 |
253 | 3445.500 | LSE | 09:20:40 |
239 | 3445.500 | LSE | 09:19:26 |
81 | 3445.500 | LSE | 09:19:26 |
596 | 3446.500 | LSE | 09:17:25 |
543 | 3445.500 | CHIX | 09:14:32 |
42 | 3445.500 | CHIX | 09:14:32 |
100 | 3447.000 | CHIX | 09:12:23 |
529 | 3448.000 | LSE | 09:12:15 |
393 | 3452.000 | LSE | 09:09:31 |
140 | 3452.000 | LSE | 09:09:31 |
498 | 3451.500 | LSE | 09:09:07 |
142 | 3446.500 | LSE | 09:07:28 |
66 | 3447.500 | LSE | 09:05:51 |
84 | 3447.500 | LSE | 09:05:51 |
96 | 3447.500 | LSE | 09:05:50 |
66 | 3447.500 | LSE | 09:05:50 |
96 | 3447.500 | LSE | 09:05:49 |
105 | 3447.500 | LSE | 09:05:49 |
42 | 3447.500 | LSE | 09:05:49 |
380 | 3448.500 | LSE | 09:04:07 |
16 | 3448.500 | LSE | 09:04:07 |
99 | 3448.500 | LSE | 09:04:07 |
66 | 3448.500 | LSE | 09:04:07 |
631 | 3448.500 | CHIX | 09:04:07 |
246 | 3448.500 | BATE | 09:04:07 |
38 | 3448.500 | BATE | 09:04:07 |
324 | 3448.500 | BATE | 09:04:07 |
222 | 3446.500 | LSE | 09:01:03 |
378 | 3446.500 | LSE | 09:01:03 |
84 | 3447.000 | LSE | 09:00:54 |
534 | 3447.000 | LSE | 08:59:03 |
53 | 3449.000 | LSE | 08:56:15 |
90 | 3449.000 | LSE | 08:56:02 |
343 | 3449.000 | LSE | 08:56:02 |
80 | 3449.000 | LSE | 08:55:52 |
561 | 3445.500 | LSE | 08:53:18 |
676 | 3446.500 | CHIX | 08:52:51 |
469 | 3445.500 | LSE | 08:51:20 |
40 | 3445.500 | LSE | 08:51:20 |
394 | 3444.500 | LSE | 08:50:18 |
100 | 3444.500 | LSE | 08:50:18 |
529 | 3441.000 | LSE | 08:47:46 |
373 | 3441.000 | BATE | 08:45:51 |
582 | 3441.000 | CHIX | 08:45:51 |
530 | 3441.000 | LSE | 08:45:51 |
293 | 3441.000 | BATE | 08:45:51 |
544 | 3440.500 | LSE | 08:44:30 |
542 | 3437.000 | LSE | 08:40:57 |
587 | 3434.000 | LSE | 08:39:37 |
102 | 3433.500 | LSE | 08:38:55 |
163 | 3435.500 | LSE | 08:37:05 |
274 | 3435.500 | LSE | 08:37:05 |
163 | 3435.500 | LSE | 08:37:05 |
227 | 3433.500 | CHIX | 08:34:54 |
403 | 3433.500 | CHIX | 08:34:54 |
121 | 3433.000 | CHIX | 08:34:43 |
475 | 3434.000 | LSE | 08:34:43 |
70 | 3434.000 | LSE | 08:34:43 |
517 | 3429.000 | LSE | 08:33:08 |
73 | 3429.000 | LSE | 08:33:08 |
535 | 3424.500 | LSE | 08:30:50 |
597 | 3421.500 | LSE | 08:28:42 |
85 | 3430.000 | BATE | 08:27:19 |
133 | 3430.000 | BATE | 08:27:19 |
9 | 3430.000 | BATE | 08:27:19 |
379 | 3430.000 | BATE | 08:27:19 |
16 | 3430.000 | BATE | 08:27:19 |
252 | 3427.000 | LSE | 08:26:11 |
275 | 3427.000 | LSE | 08:26:11 |
393 | 3430.500 | LSE | 08:25:39 |
122 | 3430.500 | LSE | 08:25:33 |
12 | 3431.000 | LSE | 08:25:33 |
112 | 3431.000 | LSE | 08:25:33 |
404 | 3431.000 | LSE | 08:25:33 |
609 | 3431.000 | CHIX | 08:25:33 |
539 | 3424.500 | LSE | 08:23:47 |
577 | 3425.500 | LSE | 08:21:35 |
494 | 3425.000 | LSE | 08:19:36 |
593 | 3426.500 | LSE | 08:18:48 |
110 | 3427.000 | LSE | 08:18:47 |
412 | 3427.000 | LSE | 08:18:47 |
200 | 3427.500 | LSE | 08:17:10 |
110 | 3428.000 | LSE | 08:17:10 |
113 | 3428.000 | LSE | 08:17:10 |
167 | 3428.000 | LSE | 08:17:10 |
703 | 3428.500 | CHIX | 08:16:21 |
604 | 3429.000 | LSE | 08:16:20 |
435 | 3429.000 | LSE | 08:16:20 |
106 | 3429.000 | LSE | 08:16:20 |
475 | 3425.500 | LSE | 08:14:05 |
116 | 3425.500 | LSE | 08:14:05 |
527 | 3422.000 | LSE | 08:13:09 |
659 | 3427.500 | BATE | 08:11:36 |
499 | 3428.500 | LSE | 08:11:35 |
15 | 3428.500 | LSE | 08:11:31 |
548 | 3435.000 | LSE | 08:09:46 |
703 | 3435.000 | CHIX | 08:09:46 |
516 | 3435.000 | LSE | 08:08:35 |
494 | 3434.500 | LSE | 08:08:00 |
564 | 3435.500 | LSE | 08:05:54 |
206 | 3437.000 | LSE | 08:04:17 |
296 | 3437.000 | LSE | 08:04:17 |
124 | 3440.000 | BATE | 08:03:53 |
314 | 3440.000 | BATE | 08:03:53 |
336 | 3440.000 | CHIX | 08:03:53 |
527 | 3440.000 | LSE | 08:03:53 |
193 | 3440.000 | BATE | 08:03:53 |
309 | 3440.000 | CHIX | 08:03:53 |
495 | 3439.000 | LSE | 08:02:03 |
575 | 3440.500 | LSE | 08:01:59 |
45 | 3442.000 | CHIX | 08:01:58 |
28 | 3442.000 | CHIX | 08:01:58 |
46 | 3442.000 | CHIX | 08:01:56 |
46 | 3442.000 | CHIX | 08:01:56 |
538 | 3442.000 | LSE | 08:01:56 |
253 | 3442.000 | CHIX | 08:01:56 |
170 | 3442.000 | CHIX | 08:01:56 |
61 | 3442.000 | CHIX | 08:01:56 |
521 | 3436.500 | LSE | 08:00:35 |
593 | 3439.000 | LSE | 08:00:32 |
168 | 3441.000 | LSE | 08:00:24 |
571 | 3441.000 | LSE | 08:00:24 |