Last checked at 6 Oct 2022 07:00
British American Tobacco p.l.c.
06 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: | 05 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 170,006 |
Highest price paid per share (pence): | 3283.50p |
Lowest price paid per share (pence): | 3222.00p |
Volume weighted average price paid per share (pence): | 3257.5070p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 212,015,769 of its shares in Treasury. The Company has 2,244,816,008 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 05 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 | 05/10/2022 | 80,683 | 3,258.2097 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 05/10/2022 | 31,734 | 3,256.7094 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 05/10/2022 | 57,589 | 3,256.9621 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
185 | 3,279.00 | LSE | 16:28:10 |
167 | 3,279.00 | LSE | 16:28:10 |
111 | 3,278.00 | BATE | 16:28:00 |
18 | 3,278.00 | BATE | 16:27:59 |
322 | 3,279.00 | LSE | 16:27:38 |
269 | 3,279.50 | BATE | 16:27:38 |
160 | 3,280.00 | BATE | 16:27:31 |
56 | 3,280.00 | BATE | 16:27:31 |
376 | 3,280.50 | LSE | 16:27:30 |
295 | 3,280.00 | CHIX | 16:27:30 |
39 | 3,279.50 | LSE | 16:27:08 |
170 | 3,279.50 | LSE | 16:27:08 |
120 | 3,279.50 | LSE | 16:27:08 |
280 | 3,279.50 | BATE | 16:26:57 |
78 | 3,279.50 | BATE | 16:26:57 |
77 | 3,279.50 | BATE | 16:26:57 |
37 | 3,279.50 | BATE | 16:26:57 |
343 | 3,279.50 | LSE | 16:26:57 |
406 | 3,279.50 | CHIX | 16:26:57 |
354 | 3,280.00 | LSE | 16:26:34 |
101 | 3,278.00 | LSE | 16:26:09 |
337 | 3,278.00 | BATE | 16:26:09 |
131 | 3,278.00 | BATE | 16:26:09 |
85 | 3,278.00 | BATE | 16:26:09 |
50 | 3,276.00 | BATE | 16:24:50 |
177 | 3,277.00 | LSE | 16:24:11 |
180 | 3,277.00 | LSE | 16:24:11 |
348 | 3,276.50 | CHIX | 16:23:33 |
83 | 3,276.50 | CHIX | 16:23:33 |
383 | 3,276.50 | LSE | 16:23:01 |
6 | 3,277.50 | BATE | 16:22:04 |
447 | 3,277.50 | BATE | 16:22:04 |
317 | 3,279.00 | LSE | 16:20:57 |
83 | 3,279.50 | BATE | 16:20:40 |
54 | 3,279.50 | BATE | 16:20:40 |
278 | 3,279.50 | BATE | 16:20:40 |
35 | 3,279.50 | BATE | 16:20:40 |
322 | 3,279.50 | LSE | 16:20:40 |
493 | 3,279.50 | CHIX | 16:19:29 |
229 | 3,279.50 | LSE | 16:19:29 |
100 | 3,279.50 | LSE | 16:18:35 |
423 | 3,279.50 | BATE | 16:17:53 |
127 | 3,280.50 | LSE | 16:17:27 |
100 | 3,280.50 | LSE | 16:17:19 |
100 | 3,280.50 | LSE | 16:17:19 |
397 | 3,280.00 | BATE | 16:16:30 |
373 | 3,279.50 | LSE | 16:15:57 |
406 | 3,279.00 | BATE | 16:14:33 |
481 | 3,279.00 | CHIX | 16:14:33 |
369 | 3,279.00 | LSE | 16:14:10 |
85 | 3,278.50 | LSE | 16:12:53 |
225 | 3,278.50 | LSE | 16:12:53 |
221 | 3,278.50 | BATE | 16:11:02 |
227 | 3,278.50 | BATE | 16:11:02 |
71 | 3,278.50 | LSE | 16:10:33 |
309 | 3,278.50 | LSE | 16:10:33 |
365 | 3,280.00 | LSE | 16:09:19 |
6 | 3,280.00 | BATE | 16:08:51 |
18 | 3,280.00 | BATE | 16:08:51 |
429 | 3,280.00 | BATE | 16:08:51 |
464 | 3,280.00 | CHIX | 16:08:51 |
138 | 3,280.00 | LSE | 16:08:02 |
226 | 3,280.00 | LSE | 16:08:02 |
325 | 3,280.00 | LSE | 16:07:09 |
418 | 3,280.00 | BATE | 16:07:09 |
317 | 3,280.00 | LSE | 16:07:09 |
371 | 3,278.00 | LSE | 16:05:15 |
139 | 3,283.00 | LSE | 16:04:57 |
100 | 3,283.00 | LSE | 16:04:57 |
125 | 3,283.00 | LSE | 16:04:57 |
265 | 3,283.00 | BATE | 16:04:57 |
126 | 3,283.00 | BATE | 16:04:13 |
80 | 3,283.00 | BATE | 16:04:06 |
487 | 3,283.00 | CHIX | 16:04:06 |
347 | 3,283.00 | LSE | 16:03:39 |
167 | 3,283.50 | BATE | 16:03:37 |
282 | 3,283.50 | BATE | 16:03:37 |
35 | 3,283.50 | BATE | 16:03:37 |
353 | 3,283.50 | LSE | 16:03:11 |
33 | 3,283.50 | LSE | 16:03:11 |
167 | 3,279.00 | LSE | 16:01:08 |
162 | 3,279.00 | LSE | 16:01:08 |
313 | 3,279.50 | LSE | 16:01:01 |
400 | 3,279.50 | CHIX | 16:01:01 |
432 | 3,276.50 | BATE | 16:00:04 |
319 | 3,276.50 | LSE | 16:00:04 |
374 | 3,275.50 | LSE | 15:58:01 |
465 | 3,276.50 | BATE | 15:57:54 |
148 | 3,276.50 | LSE | 15:57:53 |
220 | 3,276.50 | LSE | 15:57:53 |
442 | 3,278.00 | CHIX | 15:56:48 |
316 | 3,277.50 | LSE | 15:56:07 |
188 | 3,277.50 | BATE | 15:56:07 |
300 | 3,277.50 | BATE | 15:56:07 |
386 | 3,278.00 | LSE | 15:55:22 |
2 | 3,279.00 | LSE | 15:55:12 |
352 | 3,279.00 | LSE | 15:55:12 |
352 | 3,277.50 | LSE | 15:53:49 |
441 | 3,277.50 | BATE | 15:53:49 |
451 | 3,277.50 | CHIX | 15:53:34 |
113 | 3,276.00 | BATE | 15:50:47 |
375 | 3,276.00 | LSE | 15:50:47 |
349 | 3,276.00 | BATE | 15:50:47 |
191 | 3,276.00 | LSE | 15:50:14 |
152 | 3,276.00 | LSE | 15:50:11 |
430 | 3,275.00 | BATE | 15:49:08 |
337 | 3,275.00 | LSE | 15:48:50 |
416 | 3,273.50 | CHIX | 15:47:50 |
36 | 3,273.50 | CHIX | 15:47:50 |
9 | 3,275.50 | BATE | 15:47:12 |
60 | 3,275.50 | BATE | 15:47:12 |
92 | 3,275.50 | BATE | 15:47:12 |
248 | 3,275.50 | LSE | 15:47:12 |
87 | 3,275.50 | LSE | 15:47:12 |
281 | 3,275.50 | BATE | 15:45:56 |
312 | 3,276.00 | LSE | 15:45:53 |
103 | 3,277.50 | CHIX | 15:43:36 |
373 | 3,278.00 | LSE | 15:43:34 |
363 | 3,278.50 | BATE | 15:43:23 |
64 | 3,278.50 | BATE | 15:43:23 |
374 | 3,277.50 | CHIX | 15:42:47 |
15 | 3,277.50 | CHIX | 15:42:46 |
268 | 3,278.00 | LSE | 15:42:43 |
46 | 3,278.00 | LSE | 15:42:43 |
387 | 3,275.00 | LSE | 15:41:07 |
20 | 3,275.00 | BATE | 15:41:06 |
200 | 3,275.00 | BATE | 15:41:06 |
200 | 3,275.00 | BATE | 15:41:05 |
174 | 3,273.00 | BATE | 15:40:05 |
74 | 3,273.00 | BATE | 15:40:05 |
363 | 3,270.00 | LSE | 15:39:13 |
380 | 3,272.00 | LSE | 15:37:48 |
481 | 3,272.00 | CHIX | 15:37:48 |
469 | 3,271.50 | BATE | 15:36:54 |
377 | 3,275.50 | LSE | 15:35:27 |
251 | 3,274.50 | BATE | 15:34:32 |
193 | 3,274.50 | BATE | 15:34:26 |
341 | 3,275.00 | LSE | 15:34:23 |
38 | 3,275.50 | BATE | 15:33:25 |
381 | 3,275.50 | LSE | 15:33:25 |
364 | 3,275.50 | BATE | 15:33:25 |
469 | 3,275.50 | CHIX | 15:33:25 |
351 | 3,276.00 | LSE | 15:31:11 |
71 | 3,276.50 | LSE | 15:30:37 |
417 | 3,276.50 | BATE | 15:30:37 |
253 | 3,276.50 | LSE | 15:30:37 |
150 | 3,276.50 | LSE | 15:29:59 |
440 | 3,275.50 | CHIX | 15:28:57 |
344 | 3,275.50 | LSE | 15:28:57 |
407 | 3,273.50 | BATE | 15:27:47 |
87 | 3,273.00 | BATE | 15:27:28 |
84 | 3,273.00 | BATE | 15:27:26 |
363 | 3,273.00 | LSE | 15:27:26 |
367 | 3,274.50 | LSE | 15:25:46 |
365 | 3,275.00 | LSE | 15:25:06 |
173 | 3,275.00 | BATE | 15:25:06 |
257 | 3,275.00 | BATE | 15:25:06 |
9 | 3,275.00 | BATE | 15:25:02 |
471 | 3,274.00 | CHIX | 15:23:12 |
321 | 3,274.50 | LSE | 15:23:07 |
372 | 3,275.00 | LSE | 15:22:33 |
460 | 3,275.00 | BATE | 15:22:33 |
350 | 3,271.50 | LSE | 15:20:11 |
323 | 3,272.00 | LSE | 15:20:10 |
476 | 3,272.00 | BATE | 15:20:10 |
406 | 3,270.00 | CHIX | 15:18:54 |
351 | 3,269.50 | LSE | 15:18:14 |
203 | 3,270.00 | LSE | 15:16:56 |
160 | 3,270.00 | LSE | 15:16:56 |
188 | 3,271.50 | BATE | 15:16:47 |
26 | 3,271.50 | BATE | 15:16:47 |
198 | 3,271.50 | BATE | 15:16:46 |
366 | 3,271.50 | LSE | 15:16:45 |
226 | 3,269.00 | LSE | 15:15:01 |
124 | 3,269.00 | LSE | 15:15:01 |
276 | 3,269.50 | LSE | 15:14:19 |
89 | 3,269.50 | LSE | 15:14:19 |
451 | 3,269.50 | BATE | 15:14:19 |
482 | 3,270.00 | CHIX | 15:14:19 |
300 | 3,269.50 | LSE | 15:13:29 |
78 | 3,269.50 | LSE | 15:13:29 |
320 | 3,269.00 | LSE | 15:12:31 |
423 | 3,269.00 | BATE | 15:12:31 |
54 | 3,269.00 | BATE | 15:12:31 |
159 | 3,268.00 | BATE | 15:11:38 |
357 | 3,268.00 | LSE | 15:11:37 |
141 | 3,268.00 | LSE | 15:10:29 |
177 | 3,268.00 | LSE | 15:10:29 |
364 | 3,270.00 | LSE | 15:09:44 |
449 | 3,270.50 | CHIX | 15:09:33 |
311 | 3,269.50 | LSE | 15:09:13 |
422 | 3,269.50 | BATE | 15:09:13 |
11 | 3,272.50 | BATE | 15:07:45 |
139 | 3,272.50 | BATE | 15:07:45 |
214 | 3,272.00 | LSE | 15:07:44 |
135 | 3,272.50 | BATE | 15:07:44 |
166 | 3,272.00 | LSE | 15:07:44 |
82 | 3,272.50 | BATE | 15:07:44 |
53 | 3,272.50 | BATE | 15:07:43 |
10 | 3,272.50 | BATE | 15:07:43 |
10 | 3,272.50 | BATE | 15:07:43 |
27 | 3,272.50 | BATE | 15:07:42 |
13 | 3,270.50 | BATE | 15:06:29 |
368 | 3,270.50 | LSE | 15:06:29 |
361 | 3,271.00 | LSE | 15:05:00 |
420 | 3,271.50 | BATE | 15:04:59 |
62 | 3,271.50 | CHIX | 15:04:59 |
334 | 3,271.50 | LSE | 15:04:59 |
396 | 3,271.50 | CHIX | 15:04:59 |
357 | 3,268.00 | LSE | 15:03:54 |
356 | 3,267.50 | LSE | 15:03:26 |
354 | 3,268.50 | LSE | 15:03:25 |
395 | 3,269.50 | LSE | 15:03:21 |
432 | 3,269.50 | BATE | 15:02:48 |
99 | 3,272.00 | LSE | 15:02:15 |
257 | 3,272.00 | LSE | 15:02:15 |
20 | 3,272.00 | LSE | 15:02:14 |
467 | 3,274.50 | CHIX | 15:01:29 |
381 | 3,274.50 | LSE | 15:01:27 |
235 | 3,272.00 | BATE | 15:00:52 |
73 | 3,272.00 | BATE | 15:00:52 |
107 | 3,272.00 | BATE | 15:00:52 |
381 | 3,273.50 | LSE | 15:00:25 |
163 | 3,273.50 | LSE | 15:00:00 |
170 | 3,273.50 | LSE | 15:00:00 |
313 | 3,274.00 | LSE | 15:00:00 |
328 | 3,274.00 | LSE | 15:00:00 |
344 | 3,274.00 | BATE | 15:00:00 |
57 | 3,274.00 | BATE | 15:00:00 |
324 | 3,275.00 | LSE | 14:59:44 |
53 | 3,275.00 | LSE | 14:59:44 |
73 | 3,274.00 | BATE | 14:59:28 |
75 | 3,274.50 | LSE | 14:59:22 |
150 | 3,274.00 | LSE | 14:59:02 |
359 | 3,274.00 | LSE | 14:58:23 |
464 | 3,274.00 | CHIX | 14:58:17 |
285 | 3,274.50 | LSE | 14:58:11 |
74 | 3,274.50 | LSE | 14:58:11 |
91 | 3,274.00 | LSE | 14:57:46 |
88 | 3,272.50 | LSE | 14:57:23 |
98 | 3,272.50 | LSE | 14:57:23 |
195 | 3,272.50 | LSE | 14:57:23 |
96 | 3,272.50 | LSE | 14:57:23 |
424 | 3,272.50 | BATE | 14:57:22 |
69 | 3,271.00 | LSE | 14:56:28 |
251 | 3,271.00 | LSE | 14:56:28 |
334 | 3,271.00 | LSE | 14:56:28 |
371 | 3,268.50 | LSE | 14:55:35 |
47 | 3,269.00 | LSE | 14:55:35 |
273 | 3,269.00 | LSE | 14:55:35 |
336 | 3,265.00 | LSE | 14:55:08 |
408 | 3,265.00 | BATE | 14:55:08 |
451 | 3,270.00 | CHIX | 14:53:45 |
351 | 3,270.50 | LSE | 14:53:28 |
100 | 3,271.50 | BATE | 14:53:25 |
25 | 3,271.50 | BATE | 14:53:25 |
142 | 3,271.50 | BATE | 14:53:24 |
77 | 3,271.50 | BATE | 14:53:24 |
21 | 3,271.50 | BATE | 14:53:22 |
68 | 3,271.50 | BATE | 14:53:22 |
342 | 3,271.50 | LSE | 14:52:23 |
67 | 3,271.50 | CHIX | 14:52:23 |
163 | 3,272.00 | BATE | 14:52:14 |
372 | 3,272.00 | LSE | 14:52:14 |
206 | 3,272.00 | BATE | 14:52:14 |
88 | 3,272.00 | BATE | 14:52:14 |
373 | 3,271.50 | LSE | 14:50:23 |
166 | 3,271.50 | CHIX | 14:50:23 |
131 | 3,271.50 | CHIX | 14:50:23 |
59 | 3,271.50 | CHIX | 14:50:23 |
366 | 3,271.00 | LSE | 14:49:21 |
41 | 3,271.50 | BATE | 14:49:21 |
56 | 3,271.50 | BATE | 14:49:21 |
396 | 3,271.50 | BATE | 14:49:21 |
200 | 3,271.00 | CHIX | 14:48:51 |
362 | 3,271.00 | LSE | 14:47:56 |
134 | 3,271.00 | BATE | 14:47:56 |
338 | 3,271.00 | BATE | 14:47:56 |
349 | 3,268.50 | LSE | 14:46:45 |
399 | 3,269.00 | BATE | 14:46:06 |
322 | 3,269.00 | LSE | 14:46:06 |
74 | 3,269.00 | BATE | 14:46:06 |
491 | 3,269.00 | CHIX | 14:46:06 |
10 | 3,269.00 | BATE | 14:46:06 |
6 | 3,270.00 | BATE | 14:44:37 |
116 | 3,270.00 | BATE | 14:44:37 |
149 | 3,270.00 | BATE | 14:44:37 |
126 | 3,270.00 | BATE | 14:44:37 |
49 | 3,270.00 | BATE | 14:44:37 |
314 | 3,270.00 | LSE | 14:44:37 |
96 | 3,270.50 | BATE | 14:44:12 |
365 | 3,270.50 | BATE | 14:44:12 |
336 | 3,270.00 | LSE | 14:43:41 |
338 | 3,268.00 | LSE | 14:42:22 |
452 | 3,268.00 | CHIX | 14:42:22 |
320 | 3,267.50 | LSE | 14:40:58 |
22 | 3,267.50 | LSE | 14:40:58 |
449 | 3,267.50 | BATE | 14:40:58 |
360 | 3,266.50 | LSE | 14:39:07 |
143 | 3,267.50 | BATE | 14:39:07 |
241 | 3,267.50 | BATE | 14:39:07 |
71 | 3,267.50 | BATE | 14:39:07 |
460 | 3,267.50 | CHIX | 14:39:07 |
361 | 3,268.00 | LSE | 14:39:03 |
81 | 3,269.00 | BATE | 14:38:07 |
384 | 3,269.00 | BATE | 14:38:07 |
355 | 3,269.00 | LSE | 14:38:07 |
323 | 3,269.00 | LSE | 14:37:14 |
439 | 3,268.00 | CHIX | 14:36:28 |
41 | 3,268.50 | BATE | 14:36:28 |
367 | 3,268.50 | BATE | 14:36:28 |
395 | 3,268.50 | BATE | 14:36:28 |
325 | 3,268.50 | LSE | 14:36:28 |
58 | 3,269.00 | BATE | 14:36:17 |
3 | 3,269.00 | BATE | 14:36:17 |
435 | 3,269.00 | BATE | 14:36:17 |
357 | 3,269.00 | LSE | 14:36:17 |
188 | 3,263.00 | LSE | 14:34:32 |
175 | 3,263.00 | LSE | 14:34:32 |
232 | 3,263.50 | BATE | 14:34:15 |
441 | 3,263.50 | CHIX | 14:34:15 |
286 | 3,263.50 | BATE | 14:34:15 |
353 | 3,263.50 | LSE | 14:34:15 |
228 | 3,264.00 | BATE | 14:34:13 |
242 | 3,264.00 | BATE | 14:34:13 |
170 | 3,264.00 | LSE | 14:34:13 |
185 | 3,264.00 | LSE | 14:34:13 |
57 | 3,262.00 | BATE | 14:33:17 |
101 | 3,262.00 | BATE | 14:33:17 |
419 | 3,262.00 | CHIX | 14:33:17 |
14 | 3,262.00 | CHIX | 14:33:17 |
356 | 3,263.00 | LSE | 14:31:32 |
94 | 3,264.00 | CHIX | 14:31:08 |
467 | 3,264.50 | BATE | 14:31:05 |
353 | 3,264.00 | CHIX | 14:30:39 |
356 | 3,265.50 | LSE | 14:30:33 |
397 | 3,266.00 | BATE | 14:30:32 |
374 | 3,266.50 | LSE | 14:30:32 |
440 | 3,267.50 | LSE | 14:30:28 |
460 | 3,268.00 | LSE | 14:30:25 |
87 | 3,264.00 | BATE | 14:28:59 |
367 | 3,264.00 | BATE | 14:28:59 |
447 | 3,264.00 | CHIX | 14:28:59 |
358 | 3,264.00 | LSE | 14:28:19 |
368 | 3,265.00 | LSE | 14:25:56 |
419 | 3,265.00 | BATE | 14:25:56 |
488 | 3,265.00 | CHIX | 14:23:00 |
332 | 3,265.00 | LSE | 14:21:02 |
200 | 3,265.50 | BATE | 14:21:02 |
239 | 3,265.50 | BATE | 14:21:02 |
315 | 3,268.00 | LSE | 14:18:08 |
155 | 3,268.00 | BATE | 14:17:09 |
129 | 3,268.00 | LSE | 14:17:09 |
184 | 3,268.00 | LSE | 14:16:45 |
135 | 3,268.00 | BATE | 14:16:45 |
135 | 3,268.00 | BATE | 14:16:45 |
355 | 3,266.50 | LSE | 14:14:07 |
471 | 3,266.50 | BATE | 14:14:07 |
477 | 3,266.50 | CHIX | 14:14:07 |
336 | 3,266.00 | LSE | 14:08:32 |
328 | 3,266.50 | LSE | 14:05:53 |
437 | 3,267.00 | BATE | 14:05:47 |
253 | 3,267.50 | CHIX | 14:01:14 |
217 | 3,267.50 | CHIX | 14:01:14 |
307 | 3,268.50 | LSE | 14:01:08 |
78 | 3,268.50 | LSE | 14:01:08 |
334 | 3,269.50 | LSE | 14:00:21 |
426 | 3,270.00 | BATE | 14:00:03 |
386 | 3,268.50 | LSE | 13:57:49 |
192 | 3,268.50 | BATE | 13:57:49 |
258 | 3,268.50 | CHIX | 13:57:49 |
200 | 3,268.50 | CHIX | 13:57:49 |
126 | 3,266.50 | CHIX | 13:56:03 |
345 | 3,265.50 | LSE | 13:52:28 |
422 | 3,263.00 | BATE | 13:48:49 |
373 | 3,262.00 | LSE | 13:47:36 |
409 | 3,259.00 | BATE | 13:44:52 |
318 | 3,259.00 | LSE | 13:44:17 |
433 | 3,259.00 | CHIX | 13:44:17 |
360 | 3,258.50 | LSE | 13:43:19 |
345 | 3,256.50 | LSE | 13:38:51 |
399 | 3,256.50 | BATE | 13:38:51 |
131 | 3,260.00 | BATE | 13:34:07 |
437 | 3,260.00 | CHIX | 13:34:07 |
283 | 3,260.00 | BATE | 13:34:07 |
360 | 3,254.00 | LSE | 13:30:26 |
418 | 3,254.50 | BATE | 13:30:23 |
37 | 3,256.50 | LSE | 13:25:52 |
334 | 3,256.50 | LSE | 13:25:52 |
424 | 3,257.00 | CHIX | 13:25:52 |
314 | 3,258.00 | LSE | 13:24:10 |
439 | 3,258.00 | BATE | 13:24:10 |
341 | 3,254.00 | LSE | 13:20:11 |
422 | 3,253.00 | BATE | 13:14:06 |
352 | 3,251.00 | LSE | 13:11:44 |
456 | 3,251.50 | CHIX | 13:09:35 |
355 | 3,252.50 | LSE | 13:07:20 |
194 | 3,252.50 | BATE | 13:06:19 |
277 | 3,252.50 | BATE | 13:06:19 |
368 | 3,251.00 | LSE | 13:02:07 |
454 | 3,251.50 | BATE | 12:59:37 |
403 | 3,251.50 | CHIX | 12:59:37 |
134 | 3,248.50 | LSE | 12:57:30 |
46 | 3,248.50 | LSE | 12:57:30 |
183 | 3,248.50 | LSE | 12:57:30 |
74 | 3,251.50 | LSE | 12:55:00 |
243 | 3,251.50 | LSE | 12:55:00 |
335 | 3,250.00 | LSE | 12:53:24 |
427 | 3,251.00 | BATE | 12:53:00 |
14 | 3,246.00 | LSE | 12:50:21 |
287 | 3,246.00 | LSE | 12:50:21 |
29 | 3,246.00 | LSE | 12:50:19 |
311 | 3,250.50 | LSE | 12:47:10 |
468 | 3,250.50 | CHIX | 12:47:10 |
318 | 3,250.50 | BATE | 12:47:10 |
81 | 3,250.50 | BATE | 12:47:10 |
383 | 3,249.00 | LSE | 12:45:44 |
44 | 3,245.00 | LSE | 12:41:08 |
103 | 3,245.00 | LSE | 12:41:08 |
215 | 3,245.00 | LSE | 12:41:08 |
278 | 3,245.00 | BATE | 12:41:08 |
180 | 3,245.00 | LSE | 12:41:08 |
24 | 3,245.00 | BATE | 12:41:08 |
133 | 3,245.00 | BATE | 12:41:08 |
136 | 3,245.00 | LSE | 12:41:08 |
327 | 3,243.00 | LSE | 12:33:22 |
458 | 3,243.00 | BATE | 12:32:21 |
484 | 3,243.00 | CHIX | 12:32:21 |
364 | 3,237.00 | LSE | 12:27:03 |
6 | 3,235.50 | BATE | 12:25:33 |
313 | 3,235.50 | LSE | 12:25:33 |
347 | 3,235.50 | BATE | 12:25:33 |
31 | 3,235.50 | BATE | 12:24:45 |
13 | 3,235.50 | BATE | 12:24:45 |
366 | 3,234.00 | LSE | 12:19:11 |
23 | 3,236.00 | BATE | 12:17:55 |
374 | 3,236.00 | BATE | 12:17:55 |
432 | 3,236.00 | CHIX | 12:17:55 |
374 | 3,238.00 | LSE | 12:15:20 |
319 | 3,241.50 | LSE | 12:12:04 |
455 | 3,240.50 | BATE | 12:10:13 |
397 | 3,237.50 | BATE | 12:04:44 |
380 | 3,237.50 | LSE | 12:04:44 |
209 | 3,237.50 | CHIX | 12:04:44 |
240 | 3,237.50 | CHIX | 12:04:44 |
91 | 3,236.00 | CHIX | 12:03:16 |
344 | 3,235.00 | LSE | 12:00:39 |
453 | 3,235.00 | BATE | 12:00:39 |
205 | 3,236.00 | LSE | 11:56:39 |
169 | 3,236.00 | LSE | 11:56:39 |
18 | 3,235.50 | BATE | 11:52:16 |
469 | 3,235.50 | BATE | 11:52:16 |
484 | 3,236.00 | CHIX | 11:52:16 |
138 | 3,233.00 | LSE | 11:49:39 |
248 | 3,233.00 | LSE | 11:49:39 |
202 | 3,233.50 | LSE | 11:47:09 |
162 | 3,233.50 | LSE | 11:47:09 |
320 | 3,235.50 | BATE | 11:45:17 |
28 | 3,235.50 | BATE | 11:44:43 |
138 | 3,235.50 | BATE | 11:44:43 |
357 | 3,235.00 | LSE | 11:43:43 |
278 | 3,235.50 | BATE | 11:39:23 |
255 | 3,235.50 | LSE | 11:39:23 |
126 | 3,235.50 | LSE | 11:39:23 |
6 | 3,235.50 | BATE | 11:39:18 |
142 | 3,235.50 | BATE | 11:39:17 |
156 | 3,232.00 | CHIX | 11:36:07 |
63 | 3,232.00 | CHIX | 11:36:07 |
59 | 3,232.00 | CHIX | 11:36:07 |
100 | 3,232.00 | CHIX | 11:36:07 |
100 | 3,232.00 | CHIX | 11:36:07 |
28 | 3,232.00 | LSE | 11:33:18 |
300 | 3,232.00 | LSE | 11:33:16 |
401 | 3,233.50 | BATE | 11:32:59 |
327 | 3,232.50 | LSE | 11:30:10 |
401 | 3,230.50 | CHIX | 11:25:11 |
444 | 3,230.50 | BATE | 11:25:11 |
361 | 3,229.50 | LSE | 11:24:00 |
330 | 3,231.00 | BATE | 11:20:21 |
99 | 3,231.00 | BATE | 11:20:21 |
10 | 3,230.00 | LSE | 11:18:08 |
353 | 3,230.00 | LSE | 11:18:08 |
384 | 3,231.00 | LSE | 11:15:23 |
435 | 3,231.50 | CHIX | 11:15:23 |
58 | 3,229.00 | BATE | 11:12:03 |
384 | 3,229.00 | BATE | 11:12:03 |
35 | 3,226.00 | LSE | 11:07:43 |
280 | 3,226.00 | LSE | 11:07:43 |
451 | 3,226.00 | BATE | 11:06:07 |
378 | 3,226.00 | LSE | 11:05:14 |
328 | 3,224.50 | LSE | 11:01:50 |
458 | 3,224.50 | CHIX | 11:01:50 |
431 | 3,226.00 | BATE | 10:59:49 |
185 | 3,227.50 | LSE | 10:57:39 |
168 | 3,227.50 | LSE | 10:57:39 |
344 | 3,224.50 | LSE | 10:55:00 |
399 | 3,225.00 | BATE | 10:52:52 |
334 | 3,227.00 | LSE | 10:51:57 |
437 | 3,228.00 | CHIX | 10:49:26 |
362 | 3,230.00 | LSE | 10:48:26 |
399 | 3,228.00 | BATE | 10:46:47 |
349 | 3,228.00 | LSE | 10:42:40 |
380 | 3,233.00 | LSE | 10:40:05 |
153 | 3,233.50 | BATE | 10:39:03 |
12 | 3,233.50 | BATE | 10:39:03 |
275 | 3,233.50 | BATE | 10:39:03 |
329 | 3,233.50 | CHIX | 10:38:40 |
122 | 3,233.50 | CHIX | 10:38:40 |
338 | 3,233.50 | LSE | 10:38:40 |
86 | 3,231.50 | LSE | 10:37:21 |
30 | 3,230.00 | LSE | 10:36:25 |
384 | 3,231.00 | BATE | 10:34:30 |
364 | 3,231.00 | LSE | 10:34:30 |
29 | 3,231.00 | BATE | 10:34:30 |
350 | 3,230.00 | LSE | 10:28:44 |
408 | 3,230.00 | BATE | 10:28:44 |
462 | 3,228.00 | CHIX | 10:25:25 |
219 | 3,225.00 | LSE | 10:22:02 |
126 | 3,225.00 | LSE | 10:22:02 |
316 | 3,225.00 | BATE | 10:20:55 |
126 | 3,225.00 | BATE | 10:20:55 |
361 | 3,222.00 | LSE | 10:17:09 |
59 | 3,222.50 | BATE | 10:17:09 |
365 | 3,222.50 | BATE | 10:17:09 |
77 | 3,222.50 | CHIX | 10:15:00 |
403 | 3,222.50 | CHIX | 10:15:00 |
313 | 3,223.00 | LSE | 10:15:00 |
439 | 3,225.00 | BATE | 10:10:30 |
348 | 3,223.00 | LSE | 10:06:39 |
335 | 3,224.00 | LSE | 10:05:23 |
420 | 3,224.00 | BATE | 10:05:23 |
385 | 3,224.00 | CHIX | 10:02:16 |
92 | 3,224.00 | CHIX | 10:02:16 |
349 | 3,228.50 | LSE | 09:58:46 |
459 | 3,228.50 | BATE | 09:58:46 |
369 | 3,230.00 | LSE | 09:53:44 |
472 | 3,229.50 | BATE | 09:51:23 |
349 | 3,230.00 | LSE | 09:50:23 |
449 | 3,230.00 | CHIX | 09:50:23 |
231 | 3,228.50 | LSE | 09:46:42 |
101 | 3,228.50 | LSE | 09:46:42 |
30 | 3,228.50 | LSE | 09:46:42 |
431 | 3,229.00 | BATE | 09:46:28 |
336 | 3,230.00 | LSE | 09:41:22 |
34 | 3,232.00 | BATE | 09:39:10 |
430 | 3,232.00 | BATE | 09:39:10 |
423 | 3,232.50 | CHIX | 09:39:04 |
258 | 3,233.00 | LSE | 09:39:04 |
110 | 3,233.00 | LSE | 09:39:04 |
372 | 3,230.00 | LSE | 09:34:32 |
31 | 3,230.50 | BATE | 09:34:32 |
420 | 3,230.50 | BATE | 09:34:32 |
432 | 3,222.50 | CHIX | 09:29:01 |
270 | 3224.000 | BATE | 09:27:21 |
195 | 3224.000 | BATE | 09:27:21 |
199 | 3225.000 | LSE | 09:27:00 |
166 | 3225.000 | LSE | 09:27:00 |
223 | 3228.000 | LSE | 09:23:11 |
123 | 3228.000 | LSE | 09:23:11 |
350 | 3229.000 | LSE | 09:23:00 |
289 | 3229.000 | CHIX | 09:23:00 |
161 | 3229.000 | CHIX | 09:23:00 |
412 | 3229.000 | BATE | 09:21:51 |
377 | 3235.500 | LSE | 09:18:39 |
290 | 3236.000 | LSE | 09:16:12 |
35 | 3236.000 | LSE | 09:16:12 |
277 | 3236.000 | BATE | 09:16:12 |
404 | 3236.000 | CHIX | 09:16:12 |
470 | 3236.000 | LSE | 09:16:12 |
118 | 3236.000 | BATE | 09:16:12 |
128 | 3232.000 | BATE | 09:14:51 |
102 | 3228.500 | LSE | 09:12:45 |
238 | 3228.500 | LSE | 09:12:45 |
329 | 3234.500 | LSE | 09:09:50 |
42 | 3234.500 | LSE | 09:09:50 |
491 | 3234.500 | BATE | 09:08:56 |
340 | 3238.500 | LSE | 09:08:22 |
250 | 3239.500 | LSE | 09:06:31 |
91 | 3239.500 | LSE | 09:06:31 |
435 | 3241.000 | CHIX | 09:05:20 |
433 | 3241.500 | BATE | 09:05:18 |
380 | 3243.000 | LSE | 09:04:00 |
297 | 3241.500 | LSE | 09:02:31 |
20 | 3241.500 | LSE | 09:02:31 |
427 | 3240.500 | BATE | 09:00:45 |
358 | 3241.000 | LSE | 09:00:41 |
366 | 3245.500 | LSE | 08:58:08 |
454 | 3245.000 | CHIX | 08:57:35 |
409 | 3245.000 | BATE | 08:57:35 |
338 | 3245.500 | LSE | 08:56:36 |
345 | 3248.000 | LSE | 08:53:39 |
330 | 3247.000 | BATE | 08:52:11 |
82 | 3247.000 | BATE | 08:52:11 |
204 | 3246.500 | LSE | 08:50:37 |
135 | 3246.500 | LSE | 08:50:37 |
68 | 3246.000 | BATE | 08:48:57 |
211 | 3246.000 | BATE | 08:48:57 |
19 | 3246.000 | BATE | 08:48:57 |
38 | 3246.000 | BATE | 08:48:57 |
24 | 3246.000 | BATE | 08:48:57 |
281 | 3246.000 | LSE | 08:48:57 |
416 | 3246.000 | CHIX | 08:48:57 |
39 | 3246.000 | BATE | 08:48:57 |
97 | 3246.000 | LSE | 08:48:57 |
382 | 3246.500 | LSE | 08:46:26 |
312 | 3249.000 | LSE | 08:45:13 |
65 | 3249.000 | LSE | 08:45:13 |
14 | 3250.000 | BATE | 08:43:39 |
17 | 3250.000 | BATE | 08:43:39 |
2 | 3250.000 | BATE | 08:43:39 |
410 | 3250.000 | BATE | 08:43:39 |
422 | 3249.500 | CHIX | 08:42:21 |
380 | 3249.500 | LSE | 08:42:21 |
329 | 3244.000 | LSE | 08:40:58 |
284 | 3239.500 | LSE | 08:39:36 |
464 | 3238.000 | BATE | 08:38:35 |
375 | 3236.500 | LSE | 08:37:54 |
356 | 3240.000 | LSE | 08:36:48 |
361 | 3240.500 | LSE | 08:36:25 |
7 | 3240.500 | BATE | 08:35:43 |
415 | 3240.500 | BATE | 08:35:43 |
325 | 3240.500 | LSE | 08:34:26 |
397 | 3243.000 | CHIX | 08:33:51 |
325 | 3245.500 | LSE | 08:32:35 |
40 | 3242.500 | BATE | 08:31:00 |
63 | 3242.000 | BATE | 08:31:00 |
62 | 3242.000 | BATE | 08:31:00 |
56 | 3242.000 | BATE | 08:31:00 |
63 | 3242.500 | BATE | 08:31:00 |
55 | 3242.500 | BATE | 08:31:00 |
56 | 3242.500 | BATE | 08:31:00 |
241 | 3241.500 | LSE | 08:29:05 |
95 | 3241.500 | LSE | 08:29:05 |
316 | 3244.000 | LSE | 08:28:41 |
3 | 3244.000 | BATE | 08:28:41 |
435 | 3244.000 | BATE | 08:28:41 |
428 | 3244.500 | CHIX | 08:28:23 |
367 | 3238.000 | LSE | 08:24:33 |
17 | 3240.000 | BATE | 08:24:17 |
174 | 3240.000 | BATE | 08:24:17 |
213 | 3240.000 | BATE | 08:24:17 |
260 | 3249.500 | LSE | 08:20:55 |
79 | 3249.500 | LSE | 08:20:55 |
272 | 3251.500 | BATE | 08:20:26 |
126 | 3251.500 | BATE | 08:20:26 |
48 | 3251.500 | BATE | 08:20:18 |
447 | 3250.500 | CHIX | 08:19:05 |
262 | 3251.000 | LSE | 08:18:40 |
77 | 3251.000 | LSE | 08:18:40 |
361 | 3246.000 | BATE | 08:17:07 |
84 | 3246.000 | BATE | 08:17:07 |
374 | 3246.500 | LSE | 08:15:23 |
462 | 3247.000 | BATE | 08:14:17 |
272 | 3247.500 | CHIX | 08:14:16 |
96 | 3247.500 | CHIX | 08:14:16 |
100 | 3247.500 | CHIX | 08:14:16 |
376 | 3247.500 | LSE | 08:11:33 |
488 | 3251.000 | BATE | 08:10:42 |
432 | 3253.000 | CHIX | 08:10:31 |
383 | 3253.000 | LSE | 08:10:31 |
218 | 3253.500 | BATE | 08:10:31 |
185 | 3253.500 | BATE | 08:10:31 |
439 | 3251.500 | BATE | 08:07:51 |
317 | 3251.000 | LSE | 08:07:51 |
66 | 3250.000 | BATE | 08:06:53 |
107 | 3250.000 | BATE | 08:06:53 |
361 | 3250.000 | LSE | 08:06:53 |
280 | 3250.000 | BATE | 08:06:53 |
397 | 3250.000 | CHIX | 08:06:53 |
56 | 3235.000 | CHIX | 08:03:57 |