Last checked at 26 Oct 2022 07:00
British American Tobacco p.l.c.
26 October 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: | 25 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 141,257 |
Highest price paid per share (pence): | 3418.50p |
Lowest price paid per share (pence): | 3371.00p |
Volume weighted average price paid per share (pence): | 3390.3878p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 214,232,156 of its shares in Treasury. The Company has 2,242,618,936 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 25 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney/ Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 25/10/2022 | 69,845 | 3,389.7896 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 25/10/2022 | 25,537 | 3,390.7362 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 25/10/2022 | 45,875 | 3,391.1045 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
167 | 3,392.50 | BATE | 16:20:02 |
100 | 3,392.50 | BATE | 16:20:02 |
158 | 3,392.50 | BATE | 16:20:02 |
29 | 3,392.50 | BATE | 16:20:01 |
336 | 3,392.50 | LSE | 16:20:01 |
174 | 3,393.00 | LSE | 16:17:20 |
174 | 3,393.00 | LSE | 16:17:20 |
184 | 3,393.50 | BATE | 16:16:43 |
200 | 3,393.50 | BATE | 16:16:43 |
30 | 3,393.50 | BATE | 16:16:42 |
165 | 3,394.00 | LSE | 16:14:30 |
142 | 3,394.00 | LSE | 16:14:25 |
311 | 3,391.00 | LSE | 16:12:50 |
32 | 3,391.50 | CHIX | 16:12:49 |
380 | 3,391.50 | CHIX | 16:12:49 |
14 | 3,390.00 | BATE | 16:11:54 |
3 | 3,390.00 | BATE | 16:11:54 |
180 | 3,390.00 | BATE | 16:11:54 |
132 | 3,390.00 | BATE | 16:11:54 |
14 | 3,390.00 | BATE | 16:11:54 |
117 | 3,390.00 | BATE | 16:11:54 |
357 | 3,391.50 | LSE | 16:09:09 |
171 | 3,392.00 | BATE | 16:08:12 |
310 | 3,392.00 | BATE | 16:08:12 |
326 | 3,390.50 | LSE | 16:06:14 |
95 | 3,390.50 | CHIX | 16:06:14 |
120 | 3,390.50 | CHIX | 16:06:14 |
200 | 3,390.50 | CHIX | 16:06:00 |
48 | 3,390.50 | CHIX | 16:06:00 |
351 | 3,391.00 | LSE | 16:05:10 |
73 | 3,388.00 | LSE | 16:04:08 |
225 | 3,388.00 | BATE | 16:04:08 |
256 | 3,388.00 | BATE | 16:04:08 |
277 | 3,388.00 | LSE | 16:04:08 |
358 | 3,388.50 | LSE | 16:01:18 |
306 | 3,389.00 | LSE | 16:00:18 |
476 | 3,389.00 | CHIX | 16:00:18 |
493 | 3,389.00 | BATE | 16:00:18 |
342 | 3,389.50 | LSE | 16:00:16 |
331 | 3,388.50 | LSE | 15:58:55 |
330 | 3,390.00 | BATE | 15:57:38 |
132 | 3,390.00 | BATE | 15:57:30 |
331 | 3,390.00 | LSE | 15:57:30 |
176 | 3,390.50 | LSE | 15:55:45 |
152 | 3,390.50 | LSE | 15:55:45 |
325 | 3,391.50 | LSE | 15:55:21 |
125 | 3,391.50 | CHIX | 15:55:21 |
276 | 3,391.50 | CHIX | 15:55:21 |
283 | 3,390.50 | LSE | 15:54:36 |
436 | 3,390.50 | BATE | 15:54:36 |
20 | 3,390.50 | LSE | 15:54:36 |
331 | 3,390.00 | LSE | 15:53:15 |
317 | 3,389.50 | LSE | 15:52:19 |
327 | 3,389.50 | BATE | 15:52:19 |
103 | 3,389.50 | BATE | 15:52:19 |
306 | 3,390.00 | LSE | 15:51:35 |
331 | 3,388.00 | LSE | 15:50:33 |
351 | 3,390.00 | LSE | 15:50:01 |
109 | 3,390.00 | CHIX | 15:50:01 |
343 | 3,390.00 | CHIX | 15:50:01 |
199 | 3,390.00 | BATE | 15:50:01 |
229 | 3,390.00 | BATE | 15:50:01 |
11 | 3,389.00 | CHIX | 15:49:28 |
135 | 3,389.00 | LSE | 15:49:11 |
200 | 3,389.00 | LSE | 15:49:11 |
24 | 3,389.00 | LSE | 15:49:09 |
36 | 3,388.50 | LSE | 15:48:58 |
315 | 3,385.00 | LSE | 15:47:51 |
9 | 3,385.00 | LSE | 15:47:51 |
170 | 3,387.00 | LSE | 15:46:40 |
86 | 3,387.00 | LSE | 15:46:40 |
100 | 3,387.00 | LSE | 15:46:40 |
400 | 3,387.00 | BATE | 15:46:40 |
22 | 3,386.50 | LSE | 15:45:54 |
157 | 3,385.50 | BATE | 15:45:30 |
218 | 3,385.50 | LSE | 15:45:30 |
475 | 3,386.00 | LSE | 15:45:26 |
98 | 3,386.50 | LSE | 15:45:23 |
86 | 3,386.50 | LSE | 15:45:23 |
12 | 3,386.00 | LSE | 15:45:09 |
58 | 3,386.00 | CHIX | 15:45:08 |
100 | 3,386.00 | CHIX | 15:45:08 |
100 | 3,386.00 | CHIX | 15:45:08 |
5 | 3,386.00 | CHIX | 15:45:08 |
100 | 3,386.00 | CHIX | 15:45:08 |
1 | 3,386.00 | CHIX | 15:45:08 |
69 | 3,386.00 | CHIX | 15:45:08 |
10 | 3,385.00 | CHIX | 15:44:40 |
73 | 3,385.00 | BATE | 15:44:39 |
176 | 3,385.00 | BATE | 15:44:32 |
200 | 3,385.00 | BATE | 15:44:32 |
113 | 3,384.50 | CHIX | 15:43:55 |
112 | 3,383.50 | BATE | 15:42:22 |
56 | 3,383.50 | BATE | 15:42:22 |
44 | 3,383.50 | BATE | 15:42:22 |
100 | 3,383.50 | BATE | 15:42:22 |
10 | 3,383.50 | LSE | 15:42:13 |
121 | 3,383.50 | LSE | 15:42:05 |
16 | 3,383.50 | LSE | 15:42:05 |
200 | 3,383.50 | LSE | 15:42:04 |
22 | 3,383.50 | LSE | 15:40:52 |
253 | 3,383.50 | LSE | 15:40:52 |
2 | 3,383.50 | LSE | 15:40:52 |
50 | 3,383.50 | LSE | 15:40:26 |
10 | 3,383.50 | LSE | 15:40:20 |
204 | 3,384.50 | LSE | 15:39:36 |
95 | 3,384.50 | LSE | 15:39:36 |
234 | 3,384.50 | BATE | 15:39:36 |
208 | 3,384.50 | BATE | 15:39:36 |
338 | 3,384.00 | LSE | 15:38:22 |
431 | 3,384.00 | CHIX | 15:38:22 |
200 | 3,383.50 | LSE | 15:37:57 |
290 | 3,383.50 | LSE | 15:37:27 |
12 | 3,384.00 | LSE | 15:36:54 |
21 | 3,384.00 | LSE | 15:36:54 |
161 | 3,384.00 | BATE | 15:36:54 |
251 | 3,384.00 | BATE | 15:36:54 |
13 | 3,384.00 | BATE | 15:36:54 |
101 | 3,384.50 | LSE | 15:36:38 |
116 | 3,384.50 | LSE | 15:36:38 |
1 | 3,384.50 | LSE | 15:36:36 |
6 | 3,384.50 | LSE | 15:36:36 |
92 | 3,384.50 | LSE | 15:36:36 |
22 | 3,384.50 | LSE | 15:36:36 |
145 | 3,384.00 | LSE | 15:35:09 |
200 | 3,384.00 | LSE | 15:35:09 |
41 | 3,383.00 | BATE | 15:34:04 |
38 | 3,383.00 | BATE | 15:34:04 |
100 | 3,383.00 | BATE | 15:33:58 |
38 | 3,383.00 | BATE | 15:33:57 |
200 | 3,383.00 | BATE | 15:33:57 |
310 | 3,383.50 | LSE | 15:33:47 |
492 | 3,384.00 | CHIX | 15:33:07 |
242 | 3,385.50 | LSE | 15:32:42 |
94 | 3,385.50 | LSE | 15:32:37 |
106 | 3,387.50 | BATE | 15:31:47 |
290 | 3,387.50 | LSE | 15:31:47 |
380 | 3,387.50 | BATE | 15:31:47 |
301 | 3,388.50 | LSE | 15:30:22 |
1 | 3,388.50 | LSE | 15:30:22 |
229 | 3,389.00 | LSE | 15:30:21 |
147 | 3,389.00 | LSE | 15:30:21 |
334 | 3,388.50 | LSE | 15:29:57 |
28 | 3,388.50 | CHIX | 15:29:57 |
435 | 3,388.50 | BATE | 15:29:57 |
390 | 3,388.50 | CHIX | 15:29:57 |
114 | 3,387.00 | BATE | 15:28:34 |
299 | 3,386.50 | LSE | 15:27:18 |
174 | 3,388.50 | LSE | 15:27:14 |
135 | 3,388.50 | LSE | 15:27:14 |
65 | 3,388.50 | BATE | 15:26:05 |
200 | 3,388.50 | BATE | 15:26:05 |
100 | 3,388.50 | BATE | 15:26:05 |
302 | 3,388.50 | LSE | 15:26:04 |
43 | 3,388.50 | BATE | 15:26:04 |
299 | 3,389.50 | LSE | 15:25:10 |
480 | 3,389.00 | CHIX | 15:24:47 |
294 | 3,388.50 | LSE | 15:24:04 |
351 | 3,388.00 | LSE | 15:23:16 |
473 | 3,388.00 | BATE | 15:23:16 |
293 | 3,388.50 | LSE | 15:22:37 |
257 | 3,388.00 | BATE | 15:21:13 |
50 | 3,388.00 | BATE | 15:21:13 |
109 | 3,388.00 | BATE | 15:21:13 |
290 | 3,388.50 | LSE | 15:21:08 |
316 | 3,388.50 | LSE | 15:20:22 |
452 | 3,388.50 | CHIX | 15:20:22 |
299 | 3,385.50 | LSE | 15:18:26 |
34 | 3,385.50 | BATE | 15:18:26 |
264 | 3,385.50 | BATE | 15:18:26 |
100 | 3,385.50 | BATE | 15:18:26 |
62 | 3,385.50 | BATE | 15:18:26 |
113 | 3,384.00 | CHIX | 15:17:51 |
119 | 3,384.00 | CHIX | 15:17:48 |
295 | 3,384.50 | LSE | 15:16:57 |
68 | 3,385.00 | BATE | 15:16:45 |
4 | 3,385.00 | BATE | 15:16:45 |
100 | 3,385.00 | BATE | 15:16:37 |
150 | 3,385.00 | BATE | 15:16:37 |
100 | 3,385.00 | BATE | 15:16:37 |
322 | 3,384.00 | LSE | 15:15:29 |
44 | 3,383.50 | LSE | 15:14:48 |
299 | 3,383.50 | LSE | 15:14:48 |
29 | 3,385.00 | BATE | 15:14:00 |
215 | 3,385.00 | BATE | 15:14:00 |
64 | 3,385.00 | BATE | 15:14:00 |
129 | 3,385.00 | BATE | 15:14:00 |
411 | 3,385.00 | CHIX | 15:14:00 |
96 | 3,385.50 | LSE | 15:13:55 |
145 | 3,385.50 | LSE | 15:13:55 |
98 | 3,385.50 | LSE | 15:13:55 |
352 | 3,385.50 | LSE | 15:13:55 |
430 | 3,383.00 | BATE | 15:11:44 |
200 | 3,383.00 | LSE | 15:11:44 |
37 | 3,383.00 | LSE | 15:11:44 |
52 | 3,383.00 | BATE | 15:11:44 |
55 | 3,383.00 | LSE | 15:11:41 |
314 | 3,384.00 | LSE | 15:11:16 |
130 | 3,383.00 | LSE | 15:10:40 |
355 | 3,380.50 | LSE | 15:09:46 |
452 | 3,380.50 | CHIX | 15:09:46 |
7 | 3,380.50 | CHIX | 15:09:46 |
436 | 3,381.00 | BATE | 15:09:00 |
259 | 3,382.00 | LSE | 15:08:41 |
47 | 3,382.00 | LSE | 15:08:41 |
306 | 3,383.00 | LSE | 15:08:19 |
10 | 3,383.00 | LSE | 15:08:19 |
231 | 3,382.50 | LSE | 15:06:51 |
76 | 3,382.50 | LSE | 15:06:51 |
4 | 3,382.50 | LSE | 15:06:51 |
455 | 3,383.00 | BATE | 15:06:51 |
290 | 3,383.50 | LSE | 15:05:32 |
444 | 3,384.00 | CHIX | 15:05:27 |
206 | 3,384.50 | LSE | 15:04:46 |
120 | 3,384.50 | LSE | 15:04:46 |
327 | 3,385.00 | BATE | 15:04:46 |
192 | 3,385.00 | LSE | 15:04:40 |
158 | 3,385.00 | LSE | 15:04:40 |
56 | 3,385.00 | BATE | 15:04:40 |
34 | 3,385.00 | BATE | 15:04:40 |
329 | 3,385.00 | LSE | 15:04:11 |
41 | 3,385.00 | LSE | 15:04:08 |
78 | 3,384.00 | BATE | 15:03:26 |
4 | 3,384.00 | BATE | 15:03:26 |
97 | 3,384.00 | BATE | 15:03:26 |
97 | 3,384.00 | BATE | 15:03:26 |
200 | 3,384.00 | BATE | 15:03:26 |
115 | 3,384.00 | LSE | 15:03:26 |
226 | 3,384.00 | LSE | 15:03:26 |
291 | 3,380.50 | LSE | 15:02:16 |
41 | 3,380.50 | LSE | 15:02:16 |
308 | 3,381.00 | CHIX | 15:02:14 |
140 | 3,381.00 | CHIX | 15:01:59 |
126 | 3,380.50 | LSE | 15:01:29 |
27 | 3,382.50 | LSE | 15:00:46 |
172 | 3,382.50 | LSE | 15:00:46 |
67 | 3,383.00 | CHIX | 15:00:40 |
147 | 3,382.50 | LSE | 15:00:40 |
398 | 3,384.00 | BATE | 15:00:17 |
90 | 3,384.00 | BATE | 15:00:17 |
46 | 3,383.00 | LSE | 14:59:43 |
100 | 3,383.00 | LSE | 14:59:43 |
139 | 3,383.00 | LSE | 14:59:35 |
62 | 3,383.00 | LSE | 14:59:35 |
200 | 3,383.00 | CHIX | 14:59:24 |
159 | 3,383.00 | CHIX | 14:59:24 |
20 | 3,383.00 | LSE | 14:59:22 |
6 | 3,383.00 | LSE | 14:59:11 |
13 | 3,383.00 | LSE | 14:59:11 |
63 | 3,383.00 | LSE | 14:59:11 |
200 | 3,383.00 | LSE | 14:59:06 |
12 | 3,383.00 | LSE | 14:59:06 |
90 | 3,380.50 | LSE | 14:58:40 |
420 | 3,381.00 | BATE | 14:58:40 |
43 | 3,381.50 | LSE | 14:58:32 |
179 | 3,379.50 | LSE | 14:57:38 |
327 | 3,379.50 | LSE | 14:57:01 |
466 | 3,379.50 | BATE | 14:57:01 |
316 | 3,379.00 | LSE | 14:55:27 |
157 | 3,379.00 | CHIX | 14:55:27 |
319 | 3,379.00 | CHIX | 14:55:27 |
408 | 3,379.00 | BATE | 14:55:27 |
100 | 3,377.00 | LSE | 14:54:35 |
127 | 3,377.00 | LSE | 14:54:28 |
78 | 3,377.00 | LSE | 14:54:28 |
243 | 3,378.50 | LSE | 14:53:46 |
75 | 3,378.50 | LSE | 14:53:33 |
308 | 3,377.50 | LSE | 14:52:53 |
426 | 3,379.50 | CHIX | 14:52:48 |
302 | 3,379.50 | LSE | 14:52:48 |
461 | 3,379.50 | BATE | 14:52:48 |
8 | 3,379.50 | LSE | 14:52:46 |
310 | 3,375.50 | LSE | 14:51:38 |
443 | 3,376.00 | BATE | 14:50:35 |
326 | 3,378.50 | LSE | 14:50:15 |
391 | 3,378.50 | CHIX | 14:50:15 |
29 | 3,378.50 | CHIX | 14:50:15 |
118 | 3,379.00 | LSE | 14:50:11 |
100 | 3,379.00 | LSE | 14:50:11 |
100 | 3,379.00 | LSE | 14:50:11 |
94 | 3,379.00 | LSE | 14:49:42 |
308 | 3,377.50 | LSE | 14:48:59 |
355 | 3,377.50 | BATE | 14:48:59 |
67 | 3,377.50 | BATE | 14:48:59 |
417 | 3,373.50 | BATE | 14:47:54 |
110 | 3,373.50 | LSE | 14:47:54 |
186 | 3,373.50 | LSE | 14:47:54 |
276 | 3,374.00 | LSE | 14:47:54 |
56 | 3,374.00 | LSE | 14:47:53 |
314 | 3,372.00 | LSE | 14:46:18 |
417 | 3,373.00 | BATE | 14:45:55 |
354 | 3,373.00 | LSE | 14:45:55 |
452 | 3,373.00 | CHIX | 14:45:55 |
324 | 3,373.50 | LSE | 14:45:30 |
68 | 3,373.50 | LSE | 14:44:29 |
223 | 3,373.50 | LSE | 14:44:29 |
169 | 3,374.00 | LSE | 14:44:27 |
404 | 3,374.00 | BATE | 14:44:27 |
45 | 3,374.00 | BATE | 14:44:27 |
108 | 3,374.00 | LSE | 14:44:26 |
63 | 3,374.00 | LSE | 14:44:23 |
313 | 3,371.00 | LSE | 14:42:36 |
426 | 3,371.50 | CHIX | 14:42:36 |
13 | 3,371.50 | CHIX | 14:42:36 |
408 | 3,374.00 | BATE | 14:42:19 |
337 | 3,375.50 | LSE | 14:42:03 |
263 | 3,377.00 | LSE | 14:41:29 |
78 | 3,377.00 | LSE | 14:41:29 |
4 | 3,377.00 | LSE | 14:41:27 |
360 | 3,380.00 | BATE | 14:40:58 |
333 | 3,380.00 | LSE | 14:40:58 |
82 | 3,380.00 | BATE | 14:40:58 |
97 | 3,381.00 | LSE | 14:40:57 |
98 | 3,381.00 | LSE | 14:40:57 |
108 | 3,381.00 | LSE | 14:40:57 |
212 | 3,381.50 | LSE | 14:39:59 |
100 | 3,381.50 | LSE | 14:39:58 |
101 | 3,382.00 | CHIX | 14:39:57 |
7 | 3,382.00 | CHIX | 14:39:57 |
108 | 3,382.00 | CHIX | 14:39:53 |
45 | 3,382.00 | CHIX | 14:39:53 |
45 | 3,382.00 | CHIX | 14:39:53 |
45 | 3,382.00 | CHIX | 14:39:53 |
96 | 3,382.00 | CHIX | 14:39:48 |
321 | 3,383.00 | LSE | 14:39:46 |
182 | 3,383.50 | LSE | 14:38:58 |
137 | 3,383.50 | LSE | 14:38:58 |
210 | 3,383.50 | BATE | 14:38:58 |
239 | 3,383.50 | BATE | 14:38:58 |
110 | 3,381.00 | BATE | 14:37:57 |
12 | 3,381.00 | BATE | 14:37:57 |
19 | 3,381.00 | BATE | 14:37:57 |
283 | 3,381.00 | BATE | 14:37:57 |
39 | 3,381.50 | LSE | 14:37:56 |
100 | 3,381.50 | LSE | 14:37:56 |
200 | 3,381.50 | LSE | 14:37:56 |
21 | 3,381.50 | LSE | 14:37:56 |
119 | 3,382.00 | LSE | 14:37:13 |
453 | 3,382.00 | CHIX | 14:37:13 |
200 | 3,382.00 | LSE | 14:37:13 |
282 | 3,383.00 | BATE | 14:36:49 |
200 | 3,383.00 | BATE | 14:36:49 |
60 | 3,383.50 | LSE | 14:36:22 |
300 | 3,383.50 | LSE | 14:36:21 |
306 | 3,383.50 | LSE | 14:35:57 |
228 | 3,386.00 | LSE | 14:35:28 |
63 | 3,386.00 | LSE | 14:35:28 |
184 | 3,386.00 | BATE | 14:35:28 |
129 | 3,386.00 | BATE | 14:35:21 |
107 | 3,386.00 | BATE | 14:35:21 |
180 | 3,386.50 | LSE | 14:35:18 |
151 | 3,386.50 | LSE | 14:35:18 |
249 | 3,386.50 | LSE | 14:35:18 |
123 | 3,386.50 | LSE | 14:35:17 |
42 | 3,386.50 | LSE | 14:35:17 |
110 | 3,387.00 | BATE | 14:35:10 |
491 | 3,387.00 | CHIX | 14:35:10 |
98 | 3,387.00 | BATE | 14:35:10 |
95 | 3,387.00 | BATE | 14:35:09 |
169 | 3,387.00 | BATE | 14:35:09 |
200 | 3,386.50 | LSE | 14:34:51 |
31 | 3,386.50 | LSE | 14:34:49 |
98 | 3,386.50 | LSE | 14:34:49 |
102 | 3,386.50 | LSE | 14:34:49 |
40 | 3,386.50 | LSE | 14:34:49 |
55 | 3,386.50 | LSE | 14:34:43 |
382 | 3,377.00 | CHIX | 14:32:49 |
85 | 3,377.00 | CHIX | 14:32:49 |
307 | 3,377.50 | LSE | 14:32:49 |
305 | 3,377.50 | BATE | 14:32:49 |
123 | 3,377.50 | BATE | 14:32:49 |
10 | 3,377.50 | BATE | 14:32:49 |
100 | 3,377.50 | BATE | 14:32:44 |
200 | 3,377.50 | BATE | 14:32:44 |
100 | 3,377.50 | BATE | 14:32:43 |
200 | 3,378.00 | LSE | 14:32:38 |
101 | 3,378.00 | LSE | 14:32:38 |
138 | 3,378.00 | LSE | 14:32:06 |
203 | 3,378.00 | LSE | 14:32:06 |
191 | 3,378.50 | LSE | 14:32:02 |
150 | 3,378.50 | LSE | 14:32:02 |
245 | 3,380.00 | LSE | 14:31:56 |
100 | 3,380.00 | LSE | 14:31:56 |
332 | 3,383.50 | LSE | 14:31:38 |
386 | 3,384.00 | BATE | 14:31:38 |
10 | 3,384.00 | BATE | 14:31:36 |
399 | 3,384.50 | CHIX | 14:31:21 |
59 | 3,385.00 | LSE | 14:31:19 |
300 | 3,385.00 | LSE | 14:31:19 |
358 | 3,385.00 | LSE | 14:30:47 |
108 | 3,386.50 | LSE | 14:30:45 |
200 | 3,386.50 | LSE | 14:30:45 |
39 | 3,386.50 | LSE | 14:30:45 |
120 | 3,387.00 | LSE | 14:30:44 |
307 | 3,387.00 | LSE | 14:30:44 |
447 | 3,388.00 | LSE | 14:30:41 |
486 | 3,388.50 | BATE | 14:30:38 |
214 | 3,389.00 | LSE | 14:30:37 |
337 | 3,389.00 | LSE | 14:30:37 |
337 | 3,389.00 | LSE | 14:30:37 |
38 | 3,387.50 | LSE | 14:30:23 |
38 | 3,387.50 | LSE | 14:30:23 |
34 | 3,388.00 | LSE | 14:30:21 |
130 | 3,388.00 | LSE | 14:30:21 |
114 | 3,385.50 | LSE | 14:29:59 |
49 | 3,385.50 | LSE | 14:29:59 |
302 | 3,385.50 | LSE | 14:29:59 |
17 | 3,386.50 | CHIX | 14:29:54 |
13 | 3,386.50 | CHIX | 14:29:54 |
400 | 3,386.50 | CHIX | 14:29:54 |
480 | 3,386.50 | BATE | 14:29:54 |
118 | 3,387.50 | LSE | 14:29:07 |
100 | 3,387.50 | LSE | 14:29:07 |
114 | 3,387.50 | LSE | 14:29:07 |
66 | 3,389.00 | LSE | 14:28:37 |
260 | 3,389.00 | LSE | 14:28:37 |
481 | 3,389.00 | BATE | 14:28:00 |
452 | 3,389.00 | CHIX | 14:28:00 |
217 | 3,386.00 | LSE | 14:25:38 |
80 | 3,386.00 | LSE | 14:25:38 |
162 | 3,387.00 | LSE | 14:25:14 |
248 | 3,387.00 | LSE | 14:25:14 |
390 | 3,386.00 | LSE | 14:24:04 |
100 | 3,386.00 | LSE | 14:24:00 |
90 | 3,385.50 | LSE | 14:23:24 |
413 | 3,385.50 | BATE | 14:23:24 |
332 | 3,383.50 | LSE | 14:22:33 |
171 | 3,383.50 | LSE | 14:22:33 |
100 | 3,383.50 | LSE | 14:22:06 |
72 | 3,383.50 | LSE | 14:21:57 |
99 | 3,384.00 | LSE | 14:21:57 |
255 | 3,384.00 | LSE | 14:21:57 |
33 | 3,384.00 | LSE | 14:21:56 |
352 | 3,385.00 | LSE | 14:21:51 |
335 | 3,385.00 | LSE | 14:21:16 |
324 | 3,383.50 | LSE | 14:19:32 |
455 | 3,383.50 | CHIX | 14:19:32 |
18 | 3,383.50 | CHIX | 14:19:32 |
307 | 3,384.00 | LSE | 14:19:24 |
298 | 3,382.50 | LSE | 14:18:49 |
487 | 3,382.50 | BATE | 14:18:49 |
338 | 3,383.00 | LSE | 14:18:33 |
319 | 3,384.00 | LSE | 14:15:35 |
177 | 3,383.50 | LSE | 14:12:46 |
140 | 3,383.50 | LSE | 14:12:46 |
446 | 3,384.50 | BATE | 14:12:37 |
109 | 3,385.00 | LSE | 14:10:11 |
224 | 3,385.00 | LSE | 14:10:11 |
479 | 3,386.00 | CHIX | 14:10:10 |
56 | 3,386.50 | BATE | 14:08:35 |
346 | 3,386.50 | BATE | 14:08:35 |
291 | 3,386.00 | LSE | 14:05:39 |
38 | 3,387.00 | BATE | 14:04:42 |
40 | 3,387.00 | BATE | 14:04:42 |
136 | 3,387.00 | BATE | 14:04:42 |
144 | 3,387.00 | BATE | 14:04:42 |
58 | 3,387.00 | BATE | 14:04:42 |
469 | 3,386.00 | CHIX | 14:00:28 |
337 | 3,386.50 | LSE | 14:00:25 |
235 | 3,386.00 | BATE | 13:58:18 |
193 | 3,386.00 | BATE | 13:58:18 |
345 | 3,387.50 | LSE | 13:55:24 |
130 | 3,385.50 | LSE | 13:51:08 |
474 | 3,385.50 | BATE | 13:51:08 |
223 | 3,385.50 | LSE | 13:50:41 |
459 | 3,386.00 | CHIX | 13:48:48 |
325 | 3,387.00 | LSE | 13:45:51 |
190 | 3,387.50 | BATE | 13:45:14 |
217 | 3,387.50 | BATE | 13:45:14 |
103 | 3,389.00 | BATE | 13:38:42 |
120 | 3,389.00 | BATE | 13:38:42 |
336 | 3,389.00 | LSE | 13:38:42 |
13 | 3,389.00 | BATE | 13:38:42 |
234 | 3,389.00 | BATE | 13:38:42 |
93 | 3,390.00 | CHIX | 13:38:38 |
366 | 3,390.00 | CHIX | 13:38:38 |
373 | 3,390.00 | BATE | 13:35:39 |
52 | 3,390.00 | BATE | 13:35:39 |
296 | 3,389.00 | LSE | 13:31:25 |
155 | 3,388.50 | BATE | 13:29:48 |
183 | 3,388.50 | BATE | 13:29:48 |
95 | 3,388.50 | BATE | 13:29:36 |
405 | 3,389.00 | CHIX | 13:29:36 |
66 | 3,389.00 | CHIX | 13:29:35 |
159 | 3,390.50 | LSE | 13:26:44 |
199 | 3,390.50 | LSE | 13:26:44 |
310 | 3,391.00 | LSE | 13:24:37 |
230 | 3,390.00 | BATE | 13:23:19 |
20 | 3,390.00 | BATE | 13:23:19 |
170 | 3,390.00 | BATE | 13:23:19 |
160 | 3,389.00 | LSE | 13:19:45 |
133 | 3,389.00 | LSE | 13:19:45 |
40 | 3,390.50 | BATE | 13:18:01 |
139 | 3,390.50 | BATE | 13:18:01 |
304 | 3,390.50 | BATE | 13:18:01 |
193 | 3,391.00 | LSE | 13:15:05 |
113 | 3,391.00 | LSE | 13:15:05 |
456 | 3,391.00 | CHIX | 13:15:05 |
242 | 3,387.50 | CHIX | 13:10:01 |
153 | 3,387.50 | CHIX | 13:10:01 |
348 | 3,386.50 | LSE | 13:08:03 |
166 | 3,387.00 | BATE | 13:08:03 |
238 | 3,387.00 | BATE | 13:08:03 |
347 | 3,396.00 | LSE | 13:02:26 |
470 | 3,394.00 | BATE | 12:56:32 |
430 | 3,395.50 | CHIX | 12:52:53 |
347 | 3,396.50 | LSE | 12:49:36 |
38 | 3,397.50 | BATE | 12:48:43 |
370 | 3,397.50 | BATE | 12:48:43 |
271 | 3,398.00 | BATE | 12:37:45 |
173 | 3,398.00 | BATE | 12:37:45 |
328 | 3,399.00 | LSE | 12:34:49 |
477 | 3,399.00 | CHIX | 12:32:47 |
354 | 3,397.50 | LSE | 12:30:29 |
418 | 3,400.00 | BATE | 12:25:59 |
317 | 3,401.00 | LSE | 12:15:30 |
444 | 3,401.00 | BATE | 12:15:30 |
442 | 3,401.00 | CHIX | 12:15:30 |
130 | 3,399.50 | BATE | 12:04:42 |
276 | 3,399.50 | BATE | 12:04:42 |
122 | 3,402.50 | LSE | 12:00:23 |
213 | 3,402.50 | LSE | 12:00:23 |
447 | 3,405.00 | BATE | 11:58:15 |
481 | 3,405.00 | CHIX | 11:55:27 |
345 | 3,404.00 | LSE | 11:49:54 |
469 | 3,406.00 | BATE | 11:48:41 |
316 | 3,404.50 | LSE | 11:47:14 |
405 | 3,403.00 | CHIX | 11:38:45 |
460 | 3,403.00 | BATE | 11:36:47 |
320 | 3,403.50 | LSE | 11:34:53 |
227 | 3,404.50 | CHIX | 11:31:29 |
219 | 3,404.50 | CHIX | 11:31:29 |
46 | 3,401.50 | LSE | 11:26:19 |
288 | 3,401.50 | LSE | 11:26:19 |
490 | 3,403.50 | BATE | 11:20:01 |
359 | 3,405.00 | LSE | 11:18:15 |
359 | 3,408.00 | LSE | 11:12:19 |
399 | 3,409.00 | BATE | 11:10:47 |
252 | 3,410.50 | CHIX | 11:08:58 |
133 | 3,410.50 | CHIX | 11:08:58 |
84 | 3,410.50 | CHIX | 11:08:58 |
346 | 3,411.50 | LSE | 11:06:06 |
50 | 3,409.00 | LSE | 10:59:55 |
97 | 3,409.00 | LSE | 10:59:55 |
160 | 3,409.00 | LSE | 10:59:55 |
488 | 3,410.00 | BATE | 10:59:37 |
360 | 3,409.00 | LSE | 10:56:44 |
324 | 3,407.50 | LSE | 10:53:37 |
360 | 3,404.50 | LSE | 10:46:08 |
462 | 3,404.50 | BATE | 10:44:47 |
84 | 3,404.50 | CHIX | 10:44:47 |
115 | 3,404.50 | CHIX | 10:44:47 |
115 | 3,404.50 | CHIX | 10:44:47 |
115 | 3404.500 | CHIX | 10:44:47 |
60 | 3404.500 | CHIX | 10:44:47 |
356 | 3407.000 | LSE | 10:42:51 |
426 | 3407.500 | BATE | 10:34:41 |
338 | 3409.500 | LSE | 10:32:21 |
318 | 3411.500 | LSE | 10:29:42 |
415 | 3410.000 | BATE | 10:27:26 |
199 | 3405.500 | CHIX | 10:22:20 |
325 | 3405.500 | LSE | 10:22:20 |
286 | 3405.500 | CHIX | 10:22:20 |
109 | 3405.000 | LSE | 10:14:41 |
229 | 3405.000 | LSE | 10:14:41 |
449 | 3404.500 | BATE | 10:13:05 |
204 | 3404.500 | LSE | 10:09:29 |
141 | 3404.500 | LSE | 10:09:29 |
295 | 3404.000 | LSE | 10:04:44 |
318 | 3404.500 | BATE | 10:04:44 |
136 | 3404.500 | BATE | 10:04:44 |
150 | 3402.500 | CHIX | 10:02:05 |
341 | 3402.500 | CHIX | 10:02:05 |
292 | 3407.500 | LSE | 09:58:13 |
452 | 3409.500 | BATE | 09:52:08 |
344 | 3410.000 | LSE | 09:52:05 |
340 | 3409.500 | LSE | 09:43:02 |
101 | 3409.500 | BATE | 09:43:02 |
330 | 3409.500 | BATE | 09:43:02 |
432 | 3409.500 | CHIX | 09:43:02 |
192 | 3409.000 | LSE | 09:37:08 |
109 | 3409.000 | LSE | 09:37:08 |
108 | 3413.000 | LSE | 09:35:05 |
184 | 3413.000 | LSE | 09:35:05 |
246 | 3413.500 | BATE | 09:34:25 |
158 | 3413.500 | BATE | 09:34:25 |
70 | 3413.500 | BATE | 09:34:25 |
424 | 3414.000 | CHIX | 09:32:42 |
335 | 3418.500 | LSE | 09:32:10 |
105 | 3418.000 | LSE | 09:30:01 |
243 | 3418.000 | LSE | 09:30:01 |
444 | 3418.500 | BATE | 09:30:01 |
328 | 3412.500 | LSE | 09:26:57 |
109 | 3411.500 | LSE | 09:25:43 |
210 | 3411.500 | LSE | 09:25:43 |
299 | 3412.000 | LSE | 09:25:43 |
452 | 3404.000 | CHIX | 09:19:45 |
76 | 3404.500 | BATE | 09:19:45 |
367 | 3404.500 | BATE | 09:19:45 |
126 | 3403.000 | LSE | 09:17:17 |
190 | 3403.000 | LSE | 09:17:17 |
219 | 3400.500 | LSE | 09:14:17 |
90 | 3400.500 | LSE | 09:14:17 |
422 | 3401.000 | BATE | 09:13:28 |
420 | 3402.000 | BATE | 09:09:20 |
358 | 3402.500 | LSE | 09:08:52 |
446 | 3402.500 | CHIX | 09:08:52 |
158 | 3398.000 | LSE | 09:05:45 |
143 | 3398.000 | LSE | 09:05:45 |
415 | 3398.500 | BATE | 09:03:16 |
180 | 3399.000 | LSE | 09:03:01 |
173 | 3399.000 | LSE | 09:03:01 |
67 | 3395.000 | LSE | 08:57:28 |
261 | 3395.000 | LSE | 08:57:28 |
40 | 3393.500 | BATE | 08:56:18 |
237 | 3393.500 | CHIX | 08:56:18 |
136 | 3393.500 | BATE | 08:56:18 |
252 | 3393.500 | CHIX | 08:56:18 |
279 | 3393.500 | BATE | 08:56:18 |
65 | 3395.500 | LSE | 08:53:27 |
292 | 3395.500 | LSE | 08:53:27 |
241 | 3396.500 | LSE | 08:50:58 |
82 | 3396.500 | LSE | 08:50:58 |
50 | 3394.500 | BATE | 08:48:23 |
60 | 3394.500 | BATE | 08:48:23 |
61 | 3394.500 | BATE | 08:48:23 |
100 | 3394.500 | BATE | 08:48:23 |
55 | 3394.000 | BATE | 08:48:23 |
100 | 3394.000 | BATE | 08:48:23 |
60 | 3394.000 | BATE | 08:48:23 |
329 | 3392.000 | CHIX | 08:46:34 |
40 | 3392.000 | CHIX | 08:46:34 |
342 | 3392.000 | LSE | 08:46:34 |
32 | 3392.000 | CHIX | 08:46:10 |
166 | 3393.500 | BATE | 08:44:53 |
52 | 3393.500 | BATE | 08:44:53 |
63 | 3393.500 | BATE | 08:44:53 |
28 | 3393.500 | BATE | 08:44:53 |
35 | 3393.500 | BATE | 08:44:53 |
126 | 3393.500 | BATE | 08:44:53 |
345 | 3394.000 | LSE | 08:40:48 |
342 | 3393.500 | LSE | 08:38:15 |
428 | 3394.000 | BATE | 08:36:40 |
437 | 3395.500 | CHIX | 08:35:22 |
324 | 3395.500 | LSE | 08:34:36 |
297 | 3395.000 | LSE | 08:31:09 |
463 | 3395.000 | BATE | 08:31:09 |
100 | 3392.000 | LSE | 08:30:10 |
69 | 3392.000 | LSE | 08:30:10 |
348 | 3395.500 | LSE | 08:27:10 |
427 | 3395.500 | BATE | 08:27:10 |
489 | 3396.500 | CHIX | 08:25:07 |
351 | 3395.000 | LSE | 08:23:44 |
483 | 3394.000 | BATE | 08:20:42 |
36 | 3394.000 | LSE | 08:20:42 |
285 | 3394.000 | LSE | 08:20:42 |
316 | 3395.500 | LSE | 08:19:10 |
20 | 3389.500 | CHIX | 08:16:59 |
400 | 3389.500 | CHIX | 08:16:59 |
57 | 3391.500 | LSE | 08:15:42 |
291 | 3391.500 | LSE | 08:15:42 |
487 | 3391.500 | BATE | 08:15:42 |
24 | 3392.500 | LSE | 08:14:56 |
277 | 3392.500 | LSE | 08:14:56 |
332 | 3394.000 | LSE | 08:13:45 |
353 | 3395.000 | BATE | 08:12:04 |
98 | 3395.000 | BATE | 08:12:04 |
316 | 3400.000 | LSE | 08:10:51 |
1 | 3398.500 | LSE | 08:07:49 |
300 | 3398.500 | LSE | 08:07:49 |
108 | 3399.500 | BATE | 08:07:44 |
352 | 3399.500 | BATE | 08:07:44 |
455 | 3400.500 | CHIX | 08:07:28 |
300 | 3400.500 | LSE | 08:07:24 |
344 | 3403.500 | LSE | 08:04:29 |
148 | 3409.000 | BATE | 08:03:51 |
41 | 3409.000 | BATE | 08:03:51 |
8 | 3409.000 | BATE | 08:03:51 |
164 | 3409.000 | BATE | 08:03:51 |
106 | 3409.000 | BATE | 08:03:51 |
308 | 3410.500 | BATE | 08:03:25 |
56 | 3410.500 | BATE | 08:03:25 |
49 | 3410.500 | BATE | 08:03:25 |
346 | 3412.000 | LSE | 08:03:24 |
291 | 3407.500 | LSE | 08:02:40 |