Last checked at 11 Jul 2022 07:00
British American Tobacco p.l.c.
11 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: | 8 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 200,000 |
Highest price paid per share (pence): | 3397.00p |
Lowest price paid per share (pence): | 3349.00p |
Volume weighted average price paid per share (pence): | 3376.5702p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 200,413,229 of its shares in Treasury. The Company has 2,256,379,750 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 8 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 | 08/07/2022 | 140,000 | 3,376.5478 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 08/07/2022 | 40,000 | 3,376.6875 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 08/07/2022 | 20,000 | 3,376.4929 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
231 | 3384.500 | LSE | 16:24:08 |
258 | 3384.000 | LSE | 16:23:26 |
131 | 3384.000 | LSE | 16:23:26 |
372 | 3385.000 | CHIX | 16:22:57 |
86 | 3385.000 | LSE | 16:22:56 |
1086 | 3385.000 | LSE | 16:22:56 |
8 | 3385.000 | CHIX | 16:22:56 |
30 | 3385.000 | CHIX | 16:22:56 |
100 | 3385.000 | CHIX | 16:22:56 |
82 | 3385.000 | CHIX | 16:22:56 |
53 | 3385.000 | CHIX | 16:22:56 |
17 | 3385.000 | CHIX | 16:22:56 |
73 | 3384.500 | CHIX | 16:22:50 |
314 | 3384.500 | LSE | 16:22:02 |
173 | 3384.500 | LSE | 16:22:02 |
483 | 3385.000 | LSE | 16:21:12 |
118 | 3385.000 | LSE | 16:21:12 |
388 | 3385.500 | BATE | 16:20:54 |
408 | 3385.500 | LSE | 16:20:54 |
89 | 3385.500 | LSE | 16:20:54 |
82 | 3385.500 | BATE | 16:20:54 |
105 | 3385.500 | BATE | 16:20:54 |
200 | 3386.000 | LSE | 16:20:01 |
52 | 3386.000 | LSE | 16:19:56 |
47 | 3386.000 | LSE | 16:19:56 |
500 | 3385.500 | LSE | 16:18:59 |
574 | 3386.000 | CHIX | 16:18:52 |
554 | 3386.500 | LSE | 16:18:07 |
280 | 3388.500 | LSE | 16:16:58 |
238 | 3388.500 | LSE | 16:16:58 |
124 | 3389.500 | LSE | 16:16:24 |
139 | 3389.500 | LSE | 16:16:24 |
308 | 3389.500 | LSE | 16:16:24 |
200 | 3389.500 | LSE | 16:15:43 |
139 | 3389.500 | LSE | 16:15:43 |
490 | 3390.500 | LSE | 16:14:42 |
692 | 3390.500 | CHIX | 16:14:42 |
139 | 3391.000 | LSE | 16:14:16 |
143 | 3391.000 | LSE | 16:14:16 |
200 | 3391.000 | LSE | 16:14:16 |
356 | 3389.500 | LSE | 16:12:41 |
200 | 3389.500 | LSE | 16:12:41 |
139 | 3390.000 | LSE | 16:12:03 |
143 | 3390.000 | LSE | 16:12:03 |
164 | 3390.000 | LSE | 16:12:03 |
704 | 3390.000 | BATE | 16:11:23 |
477 | 3390.000 | LSE | 16:11:19 |
7 | 3390.000 | LSE | 16:11:19 |
584 | 3391.000 | LSE | 16:09:43 |
558 | 3389.500 | LSE | 16:09:07 |
700 | 3389.500 | CHIX | 16:09:07 |
200 | 3389.500 | LSE | 16:08:46 |
287 | 3389.000 | LSE | 16:08:14 |
210 | 3389.000 | LSE | 16:08:14 |
87 | 3389.000 | LSE | 16:08:14 |
180 | 3389.000 | LSE | 16:07:59 |
119 | 3388.000 | LSE | 16:07:14 |
328 | 3387.500 | LSE | 16:06:02 |
159 | 3387.500 | LSE | 16:06:02 |
330 | 3388.000 | LSE | 16:05:04 |
191 | 3388.000 | LSE | 16:05:04 |
64 | 3388.000 | LSE | 16:05:04 |
293 | 3388.500 | CHIX | 16:03:40 |
57 | 3388.500 | CHIX | 16:03:40 |
67 | 3388.500 | CHIX | 16:03:40 |
171 | 3388.500 | CHIX | 16:03:40 |
10 | 3388.500 | LSE | 16:03:40 |
56 | 3388.500 | CHIX | 16:03:40 |
553 | 3388.500 | LSE | 16:03:40 |
101 | 3388.000 | LSE | 16:02:43 |
378 | 3388.000 | LSE | 16:02:43 |
101 | 3388.000 | LSE | 16:02:43 |
428 | 3390.000 | LSE | 16:01:50 |
164 | 3390.000 | LSE | 16:01:50 |
702 | 3390.500 | BATE | 16:01:23 |
402 | 3391.500 | LSE | 16:00:39 |
181 | 3391.500 | LSE | 16:00:39 |
93 | 3392.000 | CHIX | 16:00:29 |
479 | 3392.000 | CHIX | 16:00:29 |
589 | 3391.000 | LSE | 16:00:00 |
244 | 3391.500 | LSE | 15:59:58 |
40 | 3391.500 | LSE | 15:59:58 |
35 | 3391.500 | LSE | 15:59:58 |
210 | 3391.500 | LSE | 15:59:58 |
540 | 3391.500 | LSE | 15:58:56 |
618 | 3391.500 | LSE | 15:58:46 |
139 | 3390.500 | LSE | 15:58:03 |
534 | 3388.000 | LSE | 15:56:22 |
580 | 3388.500 | LSE | 15:55:48 |
664 | 3388.500 | CHIX | 15:55:48 |
490 | 3389.000 | LSE | 15:55:39 |
39 | 3389.000 | LSE | 15:55:36 |
217 | 3389.500 | LSE | 15:55:04 |
280 | 3389.500 | LSE | 15:55:04 |
389 | 3387.500 | BATE | 15:53:19 |
218 | 3387.500 | BATE | 15:53:19 |
517 | 3387.000 | LSE | 15:52:38 |
611 | 3387.500 | CHIX | 15:52:38 |
265 | 3387.000 | LSE | 15:51:49 |
168 | 3387.000 | LSE | 15:51:49 |
101 | 3387.000 | LSE | 15:51:49 |
47 | 3385.500 | LSE | 15:50:20 |
200 | 3385.500 | LSE | 15:50:18 |
50 | 3385.500 | LSE | 15:50:18 |
258 | 3385.500 | LSE | 15:50:18 |
570 | 3385.500 | LSE | 15:49:03 |
558 | 3385.000 | LSE | 15:47:40 |
94 | 3386.000 | CHIX | 15:46:45 |
339 | 3386.000 | CHIX | 15:46:45 |
222 | 3386.000 | CHIX | 15:46:45 |
550 | 3386.000 | LSE | 15:46:45 |
204 | 3385.500 | LSE | 15:45:39 |
378 | 3385.500 | LSE | 15:45:39 |
297 | 3383.000 | LSE | 15:43:55 |
189 | 3383.000 | LSE | 15:43:55 |
474 | 3384.000 | LSE | 15:43:08 |
32 | 3384.000 | LSE | 15:43:08 |
150 | 3385.000 | LSE | 15:42:20 |
594 | 3385.000 | BATE | 15:42:20 |
92 | 3385.000 | BATE | 15:42:17 |
267 | 3385.000 | LSE | 15:42:17 |
100 | 3385.000 | LSE | 15:42:17 |
603 | 3383.000 | CHIX | 15:40:28 |
518 | 3383.500 | LSE | 15:40:08 |
66 | 3383.500 | LSE | 15:40:04 |
545 | 3385.500 | LSE | 15:38:37 |
492 | 3383.500 | LSE | 15:37:30 |
530 | 3384.000 | LSE | 15:37:26 |
200 | 3384.000 | LSE | 15:36:51 |
193 | 3383.000 | LSE | 15:35:19 |
709 | 3385.500 | CHIX | 15:34:41 |
318 | 3385.500 | LSE | 15:34:34 |
84 | 3385.500 | LSE | 15:34:34 |
183 | 3385.500 | LSE | 15:34:34 |
51 | 3385.000 | LSE | 15:33:30 |
289 | 3385.000 | LSE | 15:33:30 |
100 | 3385.000 | LSE | 15:33:30 |
64 | 3385.000 | LSE | 15:33:30 |
541 | 3385.000 | LSE | 15:31:36 |
348 | 3385.500 | BATE | 15:31:31 |
259 | 3385.500 | BATE | 15:31:31 |
63 | 3385.500 | BATE | 15:31:22 |
529 | 3386.000 | LSE | 15:31:00 |
586 | 3386.500 | LSE | 15:30:55 |
343 | 3386.000 | CHIX | 15:30:17 |
315 | 3386.000 | CHIX | 15:30:17 |
114 | 3386.500 | LSE | 15:30:14 |
115 | 3386.500 | LSE | 15:30:14 |
123 | 3386.500 | LSE | 15:30:14 |
539 | 3382.500 | LSE | 15:28:39 |
37 | 3382.500 | LSE | 15:28:39 |
595 | 3382.000 | LSE | 15:27:31 |
561 | 3380.500 | LSE | 15:25:15 |
14 | 3380.500 | LSE | 15:25:15 |
101 | 3380.500 | LSE | 15:24:36 |
423 | 3380.500 | LSE | 15:24:36 |
59 | 3381.000 | CHIX | 15:24:35 |
635 | 3381.000 | CHIX | 15:24:35 |
21 | 3380.500 | LSE | 15:24:17 |
115 | 3381.000 | LSE | 15:24:17 |
114 | 3381.000 | LSE | 15:24:17 |
200 | 3381.000 | LSE | 15:24:17 |
285 | 3377.500 | BATE | 15:22:35 |
217 | 3377.500 | BATE | 15:22:35 |
94 | 3377.500 | BATE | 15:22:35 |
582 | 3378.000 | LSE | 15:22:31 |
176 | 3376.500 | LSE | 15:22:05 |
204 | 3376.500 | LSE | 15:22:05 |
115 | 3376.500 | LSE | 15:22:05 |
164 | 3372.000 | LSE | 15:20:39 |
246 | 3373.000 | CHIX | 15:20:08 |
339 | 3373.000 | CHIX | 15:20:08 |
86 | 3373.500 | LSE | 15:19:46 |
468 | 3373.500 | LSE | 15:19:46 |
474 | 3373.500 | LSE | 15:18:45 |
84 | 3373.500 | LSE | 15:18:45 |
327 | 3374.000 | LSE | 15:18:34 |
194 | 3374.000 | LSE | 15:18:34 |
21 | 3370.500 | LSE | 15:16:13 |
495 | 3370.500 | LSE | 15:16:13 |
461 | 3374.000 | LSE | 15:15:12 |
86 | 3374.000 | LSE | 15:15:11 |
25 | 3374.000 | LSE | 15:15:11 |
10 | 3373.500 | CHIX | 15:14:32 |
100 | 3373.500 | CHIX | 15:14:13 |
23 | 3373.500 | CHIX | 15:14:13 |
100 | 3373.500 | CHIX | 15:14:04 |
1 | 3373.500 | CHIX | 15:14:04 |
100 | 3373.500 | CHIX | 15:14:04 |
250 | 3373.500 | CHIX | 15:14:04 |
72 | 3373.500 | CHIX | 15:13:58 |
481 | 3374.000 | LSE | 15:13:56 |
78 | 3374.000 | LSE | 15:13:56 |
32 | 3374.500 | LSE | 15:13:34 |
569 | 3374.500 | LSE | 15:13:34 |
200 | 3373.000 | CHIX | 15:12:29 |
99 | 3373.000 | BATE | 15:12:29 |
129 | 3373.000 | BATE | 15:12:29 |
347 | 3373.000 | BATE | 15:12:29 |
538 | 3373.500 | LSE | 15:12:29 |
500 | 3370.500 | LSE | 15:10:56 |
584 | 3368.000 | LSE | 15:09:45 |
12 | 3368.000 | LSE | 15:09:28 |
3 | 3368.000 | LSE | 15:09:28 |
534 | 3368.500 | LSE | 15:08:00 |
56 | 3368.500 | LSE | 15:08:00 |
129 | 3368.500 | CHIX | 15:07:23 |
333 | 3368.500 | CHIX | 15:07:23 |
7 | 3368.500 | CHIX | 15:07:20 |
510 | 3368.500 | LSE | 15:07:20 |
234 | 3368.500 | CHIX | 15:07:20 |
299 | 3369.000 | LSE | 15:06:14 |
190 | 3369.000 | LSE | 15:06:14 |
490 | 3370.500 | LSE | 15:04:39 |
284 | 3370.000 | LSE | 15:04:18 |
200 | 3370.000 | LSE | 15:04:17 |
104 | 3370.000 | LSE | 15:04:17 |
95 | 3370.500 | LSE | 15:03:57 |
390 | 3370.500 | LSE | 15:03:57 |
62 | 3370.500 | CHIX | 15:03:57 |
268 | 3370.500 | CHIX | 15:03:57 |
345 | 3370.500 | CHIX | 15:03:57 |
47 | 3370.000 | LSE | 15:03:31 |
630 | 3368.500 | BATE | 15:02:28 |
70 | 3368.500 | BATE | 15:02:28 |
363 | 3369.500 | LSE | 15:02:08 |
242 | 3369.500 | LSE | 15:02:08 |
479 | 3372.500 | LSE | 15:01:21 |
81 | 3372.500 | LSE | 15:01:21 |
565 | 3375.000 | LSE | 15:00:43 |
6 | 3378.500 | LSE | 14:59:42 |
466 | 3378.500 | LSE | 14:59:42 |
103 | 3378.500 | LSE | 14:59:42 |
289 | 3378.500 | CHIX | 14:59:42 |
200 | 3378.500 | CHIX | 14:59:42 |
91 | 3378.500 | CHIX | 14:59:42 |
546 | 3380.500 | LSE | 14:58:37 |
559 | 3380.000 | LSE | 14:57:45 |
490 | 3380.500 | LSE | 14:57:29 |
190 | 3381.500 | BATE | 14:55:37 |
124 | 3381.500 | BATE | 14:55:37 |
123 | 3381.500 | BATE | 14:55:36 |
558 | 3381.500 | LSE | 14:55:36 |
675 | 3381.500 | CHIX | 14:55:36 |
202 | 3381.500 | BATE | 14:55:31 |
405 | 3380.500 | LSE | 14:54:27 |
90 | 3380.500 | LSE | 14:54:23 |
90 | 3380.500 | LSE | 14:54:23 |
114 | 3381.000 | LSE | 14:54:22 |
115 | 3381.000 | LSE | 14:54:22 |
199 | 3380.000 | LSE | 14:53:04 |
100 | 3380.000 | LSE | 14:53:04 |
200 | 3380.000 | LSE | 14:53:04 |
148 | 3380.500 | LSE | 14:53:01 |
50 | 3380.500 | LSE | 14:53:01 |
406 | 3380.500 | LSE | 14:53:00 |
601 | 3376.500 | LSE | 14:51:20 |
586 | 3376.000 | CHIX | 14:50:43 |
112 | 3376.000 | CHIX | 14:50:40 |
480 | 3376.500 | LSE | 14:50:05 |
102 | 3376.500 | LSE | 14:50:02 |
492 | 3377.500 | LSE | 14:49:25 |
293 | 3379.000 | LSE | 14:48:00 |
115 | 3379.000 | LSE | 14:48:00 |
114 | 3379.000 | LSE | 14:48:00 |
47 | 3379.000 | CHIX | 14:48:00 |
535 | 3379.000 | CHIX | 14:48:00 |
490 | 3379.000 | LSE | 14:47:32 |
589 | 3381.000 | LSE | 14:46:25 |
638 | 3381.000 | BATE | 14:46:25 |
544 | 3381.500 | LSE | 14:46:23 |
137 | 3380.000 | BATE | 14:45:05 |
19 | 3380.000 | BATE | 14:45:00 |
156 | 3381.500 | LSE | 14:44:44 |
111 | 3381.500 | LSE | 14:44:44 |
190 | 3381.500 | LSE | 14:44:44 |
114 | 3381.500 | LSE | 14:44:44 |
417 | 3380.500 | CHIX | 14:44:30 |
59 | 3380.500 | CHIX | 14:44:28 |
108 | 3380.500 | CHIX | 14:44:28 |
9 | 3379.500 | LSE | 14:43:54 |
900 | 3379.500 | LSE | 14:43:54 |
95 | 3379.500 | LSE | 14:43:54 |
106 | 3378.500 | LSE | 14:43:20 |
103 | 3378.500 | LSE | 14:43:20 |
315 | 3378.500 | LSE | 14:43:20 |
250 | 3379.000 | LSE | 14:42:02 |
682 | 3379.000 | CHIX | 14:42:02 |
74 | 3379.000 | LSE | 14:42:00 |
257 | 3379.000 | LSE | 14:41:46 |
346 | 3376.500 | LSE | 14:41:03 |
145 | 3376.500 | LSE | 14:41:03 |
34 | 3376.500 | LSE | 14:41:03 |
505 | 3376.500 | LSE | 14:40:30 |
139 | 3377.000 | LSE | 14:39:55 |
451 | 3377.000 | LSE | 14:39:55 |
503 | 3376.500 | LSE | 14:39:31 |
605 | 3376.500 | LSE | 14:38:19 |
666 | 3376.000 | BATE | 14:37:53 |
37 | 3376.000 | BATE | 14:37:53 |
65 | 3376.500 | CHIX | 14:37:53 |
375 | 3376.500 | CHIX | 14:37:53 |
42 | 3376.500 | CHIX | 14:37:53 |
212 | 3376.500 | CHIX | 14:37:53 |
567 | 3376.500 | LSE | 14:37:53 |
514 | 3378.500 | LSE | 14:36:45 |
250 | 3379.000 | LSE | 14:36:45 |
310 | 3379.000 | LSE | 14:36:45 |
58 | 3379.500 | LSE | 14:35:31 |
441 | 3379.500 | LSE | 14:35:31 |
91 | 3381.000 | LSE | 14:34:52 |
451 | 3381.000 | LSE | 14:34:52 |
587 | 3382.000 | CHIX | 14:34:29 |
427 | 3382.000 | LSE | 14:34:29 |
155 | 3382.000 | LSE | 14:34:29 |
9 | 3382.000 | CHIX | 14:34:29 |
9 | 3382.000 | LSE | 14:34:20 |
582 | 3382.500 | LSE | 14:34:11 |
197 | 3383.500 | LSE | 14:33:27 |
300 | 3383.500 | LSE | 14:33:27 |
487 | 3379.000 | LSE | 14:32:46 |
174 | 3379.000 | BATE | 14:32:46 |
156 | 3379.000 | BATE | 14:32:46 |
130 | 3379.000 | CHIX | 14:32:46 |
480 | 3379.000 | CHIX | 14:32:46 |
324 | 3379.000 | BATE | 14:32:46 |
576 | 3379.500 | LSE | 14:32:22 |
565 | 3381.000 | LSE | 14:31:57 |
541 | 3383.500 | LSE | 14:31:41 |
104 | 3384.000 | CHIX | 14:31:01 |
129 | 3384.000 | CHIX | 14:31:01 |
177 | 3384.000 | CHIX | 14:31:01 |
204 | 3384.000 | CHIX | 14:30:58 |
24 | 3387.500 | LSE | 14:30:29 |
200 | 3387.500 | LSE | 14:30:29 |
109 | 3388.000 | LSE | 14:30:29 |
123 | 3387.500 | LSE | 14:30:29 |
111 | 3387.500 | LSE | 14:30:29 |
491 | 3387.000 | LSE | 14:30:29 |
27 | 3387.000 | LSE | 14:30:29 |
73 | 3387.000 | LSE | 14:30:29 |
123 | 3387.000 | LSE | 14:30:29 |
111 | 3387.000 | LSE | 14:30:29 |
114 | 3387.000 | LSE | 14:30:29 |
101 | 3387.000 | LSE | 14:30:29 |
598 | 3388.000 | LSE | 14:30:29 |
200 | 3384.500 | LSE | 14:29:45 |
140 | 3384.500 | LSE | 14:29:45 |
114 | 3384.500 | LSE | 14:29:45 |
81 | 3385.000 | LSE | 14:29:45 |
548 | 3386.500 | LSE | 14:29:39 |
657 | 3386.500 | BATE | 14:29:39 |
618 | 3386.500 | CHIX | 14:29:39 |
462 | 3385.000 | LSE | 14:28:09 |
100 | 3385.000 | LSE | 14:28:09 |
568 | 3384.500 | LSE | 14:26:09 |
631 | 3385.500 | CHIX | 14:24:05 |
591 | 3386.000 | LSE | 14:23:49 |
245 | 3381.500 | LSE | 14:22:40 |
587 | 3386.500 | LSE | 14:18:49 |
493 | 3386.500 | LSE | 14:16:39 |
82 | 3388.000 | LSE | 14:13:27 |
420 | 3388.000 | LSE | 14:13:27 |
10 | 3389.500 | CHIX | 14:13:10 |
562 | 3389.500 | CHIX | 14:13:10 |
11 | 3389.500 | CHIX | 14:13:10 |
121 | 3389.500 | CHIX | 14:13:10 |
579 | 3389.500 | BATE | 14:13:10 |
79 | 3389.500 | BATE | 14:13:10 |
561 | 3389.500 | LSE | 14:11:38 |
459 | 3390.000 | LSE | 14:08:26 |
100 | 3390.000 | LSE | 14:08:26 |
558 | 3385.500 | LSE | 14:03:28 |
676 | 3384.500 | CHIX | 14:01:20 |
20 | 3384.500 | LSE | 14:00:58 |
24 | 3384.500 | LSE | 14:00:58 |
561 | 3384.500 | LSE | 14:00:58 |
551 | 3379.500 | LSE | 13:56:46 |
526 | 3380.000 | LSE | 13:55:30 |
632 | 3380.000 | BATE | 13:55:30 |
560 | 3376.500 | LSE | 13:52:42 |
685 | 3371.500 | CHIX | 13:49:12 |
535 | 3371.000 | LSE | 13:48:00 |
439 | 3371.500 | LSE | 13:46:00 |
66 | 3371.500 | LSE | 13:46:00 |
551 | 3370.000 | LSE | 13:42:46 |
568 | 3368.500 | LSE | 13:40:14 |
422 | 3369.000 | CHIX | 13:40:10 |
182 | 3369.000 | CHIX | 13:40:10 |
605 | 3368.000 | LSE | 13:36:30 |
270 | 3362.000 | LSE | 13:33:13 |
262 | 3362.000 | LSE | 13:33:13 |
530 | 3362.500 | BATE | 13:32:59 |
91 | 3362.500 | BATE | 13:32:59 |
511 | 3365.000 | LSE | 13:31:57 |
491 | 3362.000 | LSE | 13:31:06 |
69 | 3367.000 | LSE | 13:30:01 |
200 | 3366.500 | LSE | 13:30:01 |
249 | 3366.500 | LSE | 13:30:01 |
668 | 3366.000 | CHIX | 13:30:01 |
517 | 3367.500 | LSE | 13:28:05 |
570 | 3369.000 | LSE | 13:23:24 |
464 | 3366.500 | LSE | 13:17:11 |
139 | 3366.500 | LSE | 13:17:11 |
489 | 3367.500 | CHIX | 13:16:00 |
132 | 3367.500 | CHIX | 13:16:00 |
557 | 3367.500 | LSE | 13:16:00 |
560 | 3364.000 | LSE | 13:11:22 |
501 | 3359.500 | LSE | 13:06:31 |
668 | 3360.000 | BATE | 13:04:54 |
132 | 3358.500 | LSE | 13:00:37 |
111 | 3358.500 | LSE | 13:00:37 |
200 | 3358.500 | LSE | 13:00:37 |
114 | 3358.500 | LSE | 13:00:37 |
668 | 3358.500 | CHIX | 13:00:37 |
563 | 3358.500 | LSE | 13:00:37 |
554 | 3354.500 | LSE | 12:52:35 |
300 | 3360.000 | LSE | 12:47:51 |
222 | 3360.000 | LSE | 12:47:51 |
76 | 3360.000 | LSE | 12:47:25 |
129 | 3358.500 | LSE | 12:45:31 |
429 | 3358.500 | LSE | 12:45:31 |
599 | 3358.500 | CHIX | 12:45:31 |
12 | 3358.500 | CHIX | 12:45:31 |
574 | 3355.500 | LSE | 12:39:54 |
572 | 3362.000 | LSE | 12:37:02 |
170 | 3366.500 | LSE | 12:34:36 |
603 | 3366.500 | BATE | 12:34:36 |
427 | 3366.500 | LSE | 12:34:36 |
611 | 3366.500 | CHIX | 12:34:36 |
68 | 3365.500 | LSE | 12:33:29 |
81 | 3361.500 | LSE | 12:30:02 |
407 | 3361.500 | LSE | 12:30:02 |
523 | 3362.000 | LSE | 12:21:34 |
160 | 3365.500 | LSE | 12:17:56 |
334 | 3365.500 | LSE | 12:17:56 |
697 | 3367.000 | CHIX | 12:14:02 |
170 | 3365.000 | LSE | 12:12:40 |
230 | 3365.000 | LSE | 12:12:40 |
200 | 3365.000 | LSE | 12:12:40 |
512 | 3364.500 | LSE | 12:08:49 |
45 | 3364.500 | LSE | 12:08:49 |
26 | 3360.000 | LSE | 12:04:20 |
496 | 3360.000 | LSE | 12:04:20 |
27 | 3360.000 | LSE | 12:04:17 |
519 | 3361.000 | LSE | 12:03:56 |
654 | 3361.000 | BATE | 12:03:56 |
712 | 3360.500 | CHIX | 12:00:16 |
500 | 3360.500 | LSE | 12:00:16 |
272 | 3356.000 | LSE | 11:53:19 |
234 | 3356.000 | LSE | 11:53:19 |
424 | 3360.500 | LSE | 11:51:27 |
133 | 3360.500 | LSE | 11:51:27 |
609 | 3360.000 | CHIX | 11:46:28 |
1 | 3360.000 | CHIX | 11:46:10 |
232 | 3361.000 | LSE | 11:44:55 |
170 | 3361.000 | LSE | 11:44:55 |
123 | 3361.000 | LSE | 11:44:55 |
46 | 3361.500 | LSE | 11:44:55 |
420 | 3362.500 | LSE | 11:43:49 |
65 | 3362.500 | LSE | 11:42:34 |
503 | 3367.000 | BATE | 11:38:23 |
45 | 3367.000 | BATE | 11:38:23 |
12 | 3367.000 | BATE | 11:38:23 |
14 | 3367.000 | BATE | 11:38:23 |
19 | 3367.500 | LSE | 11:38:23 |
538 | 3367.500 | LSE | 11:38:09 |
573 | 3368.000 | LSE | 11:33:56 |
490 | 3365.500 | LSE | 11:31:35 |
610 | 3365.500 | CHIX | 11:31:35 |
76 | 3363.000 | LSE | 11:28:53 |
205 | 3363.000 | LSE | 11:28:53 |
119 | 3363.000 | LSE | 11:28:53 |
463 | 3364.000 | LSE | 11:26:58 |
38 | 3364.000 | LSE | 11:26:58 |
598 | 3362.500 | LSE | 11:24:18 |
219 | 3360.500 | LSE | 11:21:51 |
300 | 3360.500 | LSE | 11:21:51 |
49 | 3360.500 | LSE | 11:21:51 |
190 | 3359.000 | LSE | 11:18:59 |
236 | 3359.000 | LSE | 11:18:59 |
103 | 3359.000 | LSE | 11:18:56 |
589 | 3360.000 | LSE | 11:18:33 |
675 | 3360.000 | CHIX | 11:18:33 |
557 | 3355.000 | LSE | 11:11:12 |
132 | 3354.000 | BATE | 11:09:22 |
20 | 3354.000 | BATE | 11:09:22 |
143 | 3354.000 | BATE | 11:08:22 |
181 | 3354.000 | BATE | 11:08:22 |
31 | 3354.000 | BATE | 11:08:22 |
194 | 3354.000 | BATE | 11:08:22 |
559 | 3353.500 | LSE | 11:07:50 |
30 | 3353.500 | LSE | 11:07:50 |
513 | 3352.500 | LSE | 11:04:02 |
632 | 3353.500 | CHIX | 11:03:18 |
587 | 3352.000 | LSE | 11:00:22 |
86 | 3351.500 | LSE | 10:58:17 |
54 | 3351.500 | LSE | 10:58:17 |
167 | 3351.500 | LSE | 10:58:17 |
547 | 3357.000 | LSE | 10:55:50 |
586 | 3355.000 | LSE | 10:52:46 |
312 | 3355.000 | LSE | 10:49:05 |
194 | 3355.000 | LSE | 10:49:05 |
639 | 3355.500 | CHIX | 10:48:49 |
113 | 3355.500 | LSE | 10:46:12 |
114 | 3355.500 | LSE | 10:46:12 |
111 | 3355.500 | LSE | 10:46:12 |
170 | 3355.500 | LSE | 10:46:12 |
248 | 3356.000 | LSE | 10:43:02 |
310 | 3356.000 | LSE | 10:43:02 |
602 | 3353.500 | BATE | 10:40:06 |
319 | 3354.000 | LSE | 10:40:03 |
266 | 3354.000 | LSE | 10:40:03 |
505 | 3355.500 | LSE | 10:37:28 |
690 | 3357.000 | CHIX | 10:35:22 |
515 | 3357.000 | LSE | 10:35:05 |
443 | 3350.500 | LSE | 10:30:03 |
128 | 3350.500 | LSE | 10:30:03 |
586 | 3349.000 | LSE | 10:25:36 |
589 | 3352.500 | LSE | 10:24:20 |
597 | 3353.000 | CHIX | 10:21:43 |
514 | 3354.000 | LSE | 10:21:34 |
499 | 3354.000 | LSE | 10:18:31 |
490 | 3356.500 | LSE | 10:16:37 |
527 | 3357.500 | LSE | 10:13:59 |
243 | 3357.000 | LSE | 10:13:39 |
307 | 3357.000 | LSE | 10:13:39 |
90 | 3356.500 | LSE | 10:13:15 |
180 | 3363.500 | LSE | 10:12:15 |
21 | 3363.500 | LSE | 10:12:15 |
711 | 3363.500 | BATE | 10:12:15 |
432 | 3364.000 | LSE | 10:11:37 |
61 | 3364.000 | LSE | 10:11:37 |
639 | 3364.000 | CHIX | 10:11:37 |
558 | 3364.500 | LSE | 10:05:06 |
576 | 3367.000 | LSE | 10:01:10 |
7 | 3367.000 | LSE | 10:01:10 |
584 | 3371.500 | LSE | 09:58:59 |
73 | 3372.000 | CHIX | 09:57:39 |
562 | 3372.000 | CHIX | 09:57:39 |
521 | 3372.500 | LSE | 09:57:09 |
46 | 3372.500 | LSE | 09:57:09 |
600 | 3368.500 | LSE | 09:52:32 |
458 | 3363.500 | LSE | 09:47:11 |
136 | 3363.500 | LSE | 09:47:11 |
499 | 3364.000 | LSE | 09:44:18 |
526 | 3361.500 | CHIX | 09:42:15 |
690 | 3361.500 | BATE | 09:42:11 |
91 | 3361.500 | CHIX | 09:42:11 |
582 | 3368.500 | LSE | 09:39:25 |
169 | 3376.000 | LSE | 09:35:40 |
393 | 3376.000 | LSE | 09:35:40 |
546 | 3377.000 | LSE | 09:35:29 |
563 | 3379.500 | LSE | 09:29:39 |
654 | 3377.000 | CHIX | 09:28:30 |
278 | 3381.500 | LSE | 09:27:02 |
229 | 3381.500 | LSE | 09:26:39 |
537 | 3386.000 | LSE | 09:24:41 |
490 | 3385.000 | LSE | 09:22:48 |
90 | 3384.000 | CHIX | 09:21:29 |
300 | 3384.000 | CHIX | 09:21:29 |
321 | 3385.000 | BATE | 09:21:00 |
147 | 3385.000 | BATE | 09:21:00 |
122 | 3385.000 | BATE | 09:20:55 |
86 | 3385.500 | LSE | 09:17:33 |
156 | 3385.500 | LSE | 09:17:33 |
98 | 3385.500 | LSE | 09:17:33 |
225 | 3385.500 | LSE | 09:17:31 |
199 | 3387.500 | LSE | 09:15:35 |
343 | 3387.500 | LSE | 09:15:35 |
519 | 3391.500 | LSE | 09:10:59 |
687 | 3392.000 | CHIX | 09:10:59 |
248 | 3393.500 | LSE | 09:08:38 |
342 | 3393.500 | LSE | 09:08:38 |
599 | 3391.500 | LSE | 09:06:47 |
466 | 3393.000 | LSE | 09:04:09 |
23 | 3393.000 | LSE | 09:04:09 |
28 | 3393.000 | LSE | 09:04:09 |
64 | 3393.000 | LSE | 09:03:36 |
19 | 3393.000 | LSE | 09:03:35 |
457 | 3393.500 | LSE | 09:01:29 |
100 | 3393.500 | LSE | 09:01:24 |
596 | 3393.500 | BATE | 09:00:44 |
13 | 3393.500 | BATE | 09:00:44 |
104 | 3393.500 | CHIX | 09:00:44 |
573 | 3393.500 | CHIX | 09:00:44 |
487 | 3394.500 | LSE | 08:57:43 |
559 | 3390.500 | LSE | 08:54:14 |
11 | 3390.500 | LSE | 08:54:14 |
572 | 3389.000 | LSE | 08:50:17 |
74 | 3390.000 | CHIX | 08:50:09 |
555 | 3390.000 | CHIX | 08:50:09 |
45 | 3390.000 | CHIX | 08:49:41 |
255 | 3386.000 | LSE | 08:46:58 |
343 | 3386.000 | LSE | 08:46:58 |
548 | 3391.500 | LSE | 08:44:54 |
180 | 3391.500 | BATE | 08:44:54 |
392 | 3391.500 | BATE | 08:44:54 |
529 | 3388.000 | LSE | 08:40:53 |
501 | 3388.500 | CHIX | 08:39:25 |
95 | 3388.500 | CHIX | 08:39:25 |
24 | 3389.500 | LSE | 08:39:15 |
24 | 3389.500 | LSE | 08:39:15 |
491 | 3389.500 | LSE | 08:39:15 |
25 | 3389.500 | LSE | 08:39:15 |
414 | 3388.000 | LSE | 08:37:20 |
76 | 3388.000 | LSE | 08:37:20 |
487 | 3395.000 | LSE | 08:36:01 |
100 | 3397.000 | LSE | 08:34:25 |
419 | 3397.000 | LSE | 08:34:25 |
1 | 3395.000 | LSE | 08:32:14 |
53 | 3395.000 | LSE | 08:32:14 |
215 | 3395.000 | LSE | 08:32:14 |
40 | 3395.000 | LSE | 08:32:14 |
200 | 3395.000 | LSE | 08:32:14 |
208 | 3395.000 | CHIX | 08:32:14 |
569 | 3395.000 | LSE | 08:32:14 |
444 | 3395.000 | CHIX | 08:32:14 |
491 | 3390.000 | LSE | 08:29:03 |
519 | 3386.000 | LSE | 08:26:44 |
542 | 3385.000 | LSE | 08:24:57 |
527 | 3382.500 | LSE | 08:24:23 |
12 | 3382.500 | LSE | 08:24:22 |
331 | 3384.500 | LSE | 08:24:21 |
369 | 3384.500 | LSE | 08:24:21 |
62 | 3384.500 | BATE | 08:24:21 |
160 | 3384.500 | BATE | 08:24:21 |
185 | 3384.500 | BATE | 08:24:21 |
241 | 3384.500 | BATE | 08:24:21 |
98 | 3385.000 | CHIX | 08:24:21 |
516 | 3385.000 | CHIX | 08:24:21 |
23 | 3385.000 | CHIX | 08:24:21 |
543 | 3376.000 | LSE | 08:22:06 |
435 | 3373.000 | LSE | 08:17:25 |
150 | 3373.000 | LSE | 08:17:25 |
91 | 3372.500 | LSE | 08:16:02 |
200 | 3372.500 | LSE | 08:16:02 |
114 | 3372.500 | LSE | 08:16:02 |
111 | 3372.500 | LSE | 08:16:02 |
571 | 3372.500 | LSE | 08:16:02 |
605 | 3372.500 | CHIX | 08:16:02 |
517 | 3375.500 | LSE | 08:11:31 |
395 | 3377.000 | BATE | 08:11:27 |
221 | 3377.000 | BATE | 08:11:27 |
536 | 3377.000 | LSE | 08:10:37 |
228 | 3377.000 | CHIX | 08:10:37 |
462 | 3377.000 | CHIX | 08:10:37 |
500 | 3372.000 | LSE | 08:08:51 |
547 | 3376.500 | LSE | 08:08:24 |
587 | 3377.500 | LSE | 08:04:39 |
640 | 3380.000 | CHIX | 08:04:07 |
527 | 3380.000 | LSE | 08:04:07 |
86 | 3375.500 | LSE | 08:03:05 |
24 | 3373.500 | LSE | 08:02:05 |
469 | 3373.500 | LSE | 08:02:05 |
605 | 3376.000 | LSE | 08:02:04 |
589 | 3376.000 | BATE | 08:02:04 |
105 | 3376.500 | LSE | 08:01:40 |
403 | 3376.500 | LSE | 08:01:40 |
650 | 3377.500 | LSE | 08:01:26 |
603 | 3377.500 | CHIX | 08:01:26 |