Last checked at 23 Nov 2022 07:00
British American Tobacco p.l.c.
23 November 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: | 22 November 2022 |
Number of ordinary shares of 25 pence each purchased: | 164,399 |
Highest price paid per share (pence): | 3350.50p |
Lowest price paid per share (pence): | 3326.50p |
Volume weighted average price paid per share (pence): | 3341.8924p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 217,660,595 of its shares in Treasury. The Company has 2,239,203,852 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 22 November 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 | 22/11/2022 | 75,583 | 3,341.8822 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 22/11/2022 | 35,963 | 3,342.0048 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 22/11/2022 | 52,853 | 3,341.8305 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
65 | 3,345.50 | BATE | 16:26:52 |
226 | 3,345.50 | BATE | 16:26:52 |
200 | 3,345.50 | BATE | 16:26:52 |
221 | 3,344.50 | LSE | 16:26:01 |
27 | 3,344.50 | LSE | 16:26:01 |
74 | 3,344.50 | LSE | 16:26:01 |
241 | 3,344.50 | LSE | 16:26:01 |
123 | 3,344.50 | LSE | 16:26:01 |
272 | 3,344.50 | BATE | 16:26:01 |
15 | 3,344.50 | BATE | 16:26:01 |
167 | 3,344.50 | BATE | 16:26:01 |
19 | 3,344.50 | BATE | 16:26:01 |
62 | 3,344.50 | BATE | 16:26:01 |
281 | 3,344.50 | LSE | 16:26:01 |
155 | 3,345.00 | LSE | 16:25:52 |
9 | 3,345.00 | LSE | 16:25:52 |
485 | 3,344.50 | CHIX | 16:25:44 |
216 | 3,344.50 | BATE | 16:25:44 |
155 | 3,345.00 | LSE | 16:25:28 |
77 | 3,345.00 | LSE | 16:25:28 |
140 | 3,345.00 | LSE | 16:25:28 |
51 | 3,345.00 | LSE | 16:25:28 |
380 | 3,345.00 | LSE | 16:25:28 |
413 | 3,345.00 | CHIX | 16:25:28 |
143 | 3,344.50 | BATE | 16:25:02 |
279 | 3,345.00 | LSE | 16:25:01 |
123 | 3,345.50 | LSE | 16:25:01 |
120 | 3,345.50 | LSE | 16:25:01 |
78 | 3,345.50 | LSE | 16:25:00 |
326 | 3,345.50 | LSE | 16:25:00 |
2 | 3,346.00 | LSE | 16:25:00 |
160 | 3,346.00 | LSE | 16:25:00 |
123 | 3,346.00 | LSE | 16:24:59 |
322 | 3,345.00 | LSE | 16:24:39 |
237 | 3,345.00 | LSE | 16:24:39 |
242 | 3,345.00 | BATE | 16:24:39 |
398 | 3,345.00 | CHIX | 16:24:39 |
1 | 3,345.00 | BATE | 16:24:39 |
189 | 3,345.00 | BATE | 16:24:39 |
75 | 3,345.00 | LSE | 16:24:39 |
120 | 3,345.50 | LSE | 16:24:17 |
123 | 3,345.50 | LSE | 16:24:17 |
150 | 3,345.50 | LSE | 16:24:17 |
70 | 3,345.50 | LSE | 16:24:17 |
73 | 3,345.50 | LSE | 16:24:17 |
483 | 3,345.00 | BATE | 16:24:15 |
54 | 3,345.50 | LSE | 16:23:52 |
476 | 3,344.50 | BATE | 16:23:36 |
359 | 3,345.00 | BATE | 16:22:51 |
170 | 3,345.00 | CHIX | 16:22:51 |
101 | 3,345.00 | BATE | 16:22:51 |
636 | 3,345.00 | LSE | 16:22:51 |
254 | 3,345.00 | CHIX | 16:22:51 |
273 | 3,345.50 | LSE | 16:22:35 |
321 | 3,343.50 | BATE | 16:21:41 |
111 | 3,343.50 | BATE | 16:21:41 |
368 | 3,343.50 | LSE | 16:21:41 |
454 | 3,343.50 | LSE | 16:21:29 |
52 | 3,343.50 | LSE | 16:21:29 |
409 | 3,343.50 | CHIX | 16:21:29 |
402 | 3,343.50 | BATE | 16:21:29 |
100 | 3,343.50 | BATE | 16:21:12 |
90 | 3,343.50 | BATE | 16:21:12 |
40 | 3,343.50 | LSE | 16:21:12 |
183 | 3,343.50 | LSE | 16:21:12 |
1 | 3,343.50 | BATE | 16:21:08 |
2 | 3,343.50 | BATE | 16:21:05 |
100 | 3,343.50 | BATE | 16:21:05 |
42 | 3,343.50 | BATE | 16:21:05 |
100 | 3,343.50 | CHIX | 16:21:04 |
229 | 3,343.50 | CHIX | 16:21:04 |
68 | 3,343.50 | CHIX | 16:21:04 |
229 | 3,343.50 | CHIX | 16:21:04 |
100 | 3,343.50 | CHIX | 16:21:04 |
8 | 3,343.50 | CHIX | 16:21:04 |
116 | 3,343.50 | CHIX | 16:21:03 |
3 | 3,343.50 | CHIX | 16:21:01 |
100 | 3,343.50 | BATE | 16:21:01 |
90 | 3,343.50 | BATE | 16:21:01 |
15 | 3,343.50 | BATE | 16:21:00 |
33 | 3,343.50 | BATE | 16:20:58 |
100 | 3,343.50 | BATE | 16:20:58 |
3 | 3,343.50 | BATE | 16:20:58 |
13 | 3,343.50 | BATE | 16:20:57 |
46 | 3,343.50 | BATE | 16:20:57 |
39 | 3,343.50 | BATE | 16:20:57 |
177 | 3,343.00 | LSE | 16:20:36 |
113 | 3,343.00 | LSE | 16:20:36 |
47 | 3,343.00 | LSE | 16:20:36 |
429 | 3,343.00 | BATE | 16:20:36 |
349 | 3,343.00 | LSE | 16:20:33 |
123 | 3,343.00 | LSE | 16:20:21 |
229 | 3,342.50 | CHIX | 16:20:00 |
229 | 3,342.50 | CHIX | 16:20:00 |
299 | 3,341.50 | BATE | 16:19:27 |
90 | 3,341.50 | BATE | 16:19:27 |
31 | 3,341.50 | BATE | 16:19:27 |
13 | 3,341.50 | BATE | 16:19:27 |
81 | 3,341.50 | BATE | 16:19:27 |
90 | 3,341.00 | BATE | 16:19:05 |
42 | 3,341.00 | BATE | 16:18:58 |
3 | 3,341.00 | BATE | 16:18:58 |
449 | 3,341.00 | LSE | 16:18:42 |
1 | 3,341.00 | LSE | 16:18:42 |
101 | 3,341.00 | CHIX | 16:18:41 |
32 | 3,341.00 | CHIX | 16:18:41 |
286 | 3,339.50 | LSE | 16:16:01 |
148 | 3,342.00 | LSE | 16:14:36 |
175 | 3,342.00 | LSE | 16:14:36 |
294 | 3,342.50 | LSE | 16:14:36 |
472 | 3,342.50 | CHIX | 16:14:36 |
276 | 3,343.00 | LSE | 16:13:54 |
446 | 3,343.00 | BATE | 16:13:54 |
304 | 3,343.00 | LSE | 16:13:03 |
198 | 3,343.50 | LSE | 16:12:42 |
94 | 3,343.50 | LSE | 16:12:42 |
3 | 3,343.50 | LSE | 16:12:42 |
339 | 3,343.50 | LSE | 16:12:42 |
314 | 3,342.50 | LSE | 16:10:30 |
56 | 3,342.50 | LSE | 16:10:30 |
396 | 3,342.50 | BATE | 16:10:30 |
443 | 3,341.50 | CHIX | 16:09:12 |
307 | 3,341.50 | LSE | 16:09:12 |
274 | 3,344.00 | LSE | 16:06:35 |
414 | 3,344.00 | BATE | 16:06:35 |
251 | 3,344.50 | LSE | 16:06:13 |
185 | 3,344.50 | CHIX | 16:06:13 |
65 | 3,344.50 | LSE | 16:06:13 |
274 | 3,344.50 | CHIX | 16:06:13 |
384 | 3,344.50 | LSE | 16:05:50 |
482 | 3,345.00 | LSE | 16:05:50 |
311 | 3,343.00 | LSE | 16:03:27 |
247 | 3,343.50 | LSE | 16:02:47 |
73 | 3,343.50 | LSE | 16:02:47 |
304 | 3,343.50 | LSE | 16:01:01 |
141 | 3,345.00 | BATE | 16:00:05 |
109 | 3,344.50 | LSE | 16:00:05 |
130 | 3,344.50 | LSE | 16:00:05 |
12 | 3,345.00 | BATE | 16:00:05 |
99 | 3,344.50 | LSE | 16:00:05 |
141 | 3,345.00 | BATE | 16:00:05 |
482 | 3,344.50 | BATE | 16:00:05 |
1 | 3,345.00 | BATE | 16:00:05 |
100 | 3,345.00 | BATE | 16:00:05 |
61 | 3,345.00 | BATE | 16:00:05 |
293 | 3,345.00 | LSE | 16:00:05 |
169 | 3,345.00 | CHIX | 16:00:05 |
310 | 3,345.00 | CHIX | 16:00:05 |
303 | 3,343.50 | LSE | 15:57:59 |
11 | 3,343.50 | LSE | 15:57:59 |
206 | 3,344.50 | LSE | 15:57:11 |
93 | 3,344.50 | LSE | 15:57:11 |
278 | 3,345.00 | LSE | 15:56:43 |
234 | 3,345.00 | BATE | 15:56:43 |
249 | 3,345.00 | BATE | 15:56:43 |
152 | 3,345.50 | LSE | 15:55:24 |
144 | 3,345.50 | LSE | 15:55:24 |
274 | 3,345.50 | LSE | 15:54:55 |
480 | 3,345.50 | CHIX | 15:54:55 |
81 | 3,347.00 | LSE | 15:53:08 |
99 | 3,347.00 | LSE | 15:53:08 |
99 | 3,347.00 | LSE | 15:53:08 |
307 | 3,347.00 | LSE | 15:53:08 |
124 | 3,347.00 | BATE | 15:53:08 |
287 | 3,347.00 | BATE | 15:53:08 |
328 | 3,346.00 | LSE | 15:50:07 |
458 | 3,346.00 | BATE | 15:49:18 |
435 | 3,346.50 | CHIX | 15:49:10 |
321 | 3,345.50 | LSE | 15:47:51 |
301 | 3,348.50 | LSE | 15:46:41 |
436 | 3,348.50 | BATE | 15:46:02 |
291 | 3,347.00 | LSE | 15:44:31 |
297 | 3,347.50 | CHIX | 15:43:49 |
157 | 3,347.50 | CHIX | 15:43:49 |
52 | 3,348.00 | LSE | 15:43:34 |
179 | 3,348.00 | LSE | 15:43:28 |
44 | 3,348.00 | LSE | 15:43:28 |
289 | 3,349.00 | LSE | 15:42:52 |
181 | 3,349.50 | BATE | 15:41:35 |
253 | 3,349.50 | BATE | 15:41:35 |
158 | 3,350.50 | LSE | 15:41:22 |
157 | 3,350.50 | LSE | 15:41:22 |
275 | 3,349.50 | LSE | 15:39:58 |
179 | 3,349.00 | LSE | 15:39:05 |
99 | 3,349.00 | LSE | 15:39:05 |
328 | 3,349.50 | LSE | 15:39:05 |
441 | 3,349.50 | CHIX | 15:39:05 |
379 | 3,349.50 | BATE | 15:39:05 |
29 | 3,349.50 | BATE | 15:39:05 |
29 | 3,349.50 | CHIX | 15:39:05 |
289 | 3,347.50 | BATE | 15:35:15 |
318 | 3,347.50 | LSE | 15:35:14 |
126 | 3,347.50 | BATE | 15:34:21 |
31 | 3,347.50 | BATE | 15:34:21 |
441 | 3,348.50 | CHIX | 15:33:39 |
296 | 3,347.00 | LSE | 15:32:13 |
28 | 3,347.00 | LSE | 15:32:13 |
297 | 3,345.50 | LSE | 15:30:48 |
438 | 3,345.50 | BATE | 15:30:48 |
175 | 3,345.50 | CHIX | 15:30:07 |
131 | 3,345.50 | CHIX | 15:30:05 |
97 | 3,345.50 | CHIX | 15:30:01 |
303 | 3,345.50 | LSE | 15:30:01 |
8 | 3,344.50 | BATE | 15:28:10 |
88 | 3,344.50 | BATE | 15:28:10 |
300 | 3,344.50 | BATE | 15:28:10 |
4 | 3,344.50 | BATE | 15:28:10 |
157 | 3,344.00 | LSE | 15:24:59 |
1 | 3,344.00 | LSE | 15:24:59 |
139 | 3,344.00 | LSE | 15:24:54 |
371 | 3,344.50 | BATE | 15:24:49 |
51 | 3,344.50 | BATE | 15:24:40 |
473 | 3,344.00 | CHIX | 15:22:36 |
292 | 3,344.50 | LSE | 15:21:46 |
302 | 3,344.50 | BATE | 15:21:46 |
185 | 3,344.50 | BATE | 15:21:46 |
29 | 3,344.50 | LSE | 15:21:46 |
290 | 3,343.50 | CHIX | 15:19:01 |
112 | 3,343.50 | CHIX | 15:19:01 |
82 | 3,343.50 | BATE | 15:16:56 |
179 | 3,343.50 | LSE | 15:16:56 |
134 | 3,343.50 | BATE | 15:16:56 |
47 | 3,343.50 | BATE | 15:16:56 |
143 | 3,343.50 | LSE | 15:16:56 |
137 | 3,343.50 | BATE | 15:16:56 |
56 | 3,343.50 | BATE | 15:16:55 |
269 | 3,345.00 | LSE | 15:14:48 |
14 | 3,345.00 | LSE | 15:14:48 |
39 | 3,346.50 | CHIX | 15:12:24 |
85 | 3,346.50 | LSE | 15:12:24 |
143 | 3,346.50 | LSE | 15:12:24 |
60 | 3,346.50 | LSE | 15:12:24 |
60 | 3,346.50 | CHIX | 15:12:24 |
229 | 3,346.50 | CHIX | 15:12:24 |
54 | 3,346.50 | CHIX | 15:12:24 |
100 | 3,346.50 | CHIX | 15:12:24 |
313 | 3,346.50 | BATE | 15:12:24 |
100 | 3,346.50 | BATE | 15:12:24 |
56 | 3,346.50 | BATE | 15:12:24 |
458 | 3,347.50 | BATE | 15:09:03 |
41 | 3,347.50 | CHIX | 15:07:56 |
201 | 3,347.50 | LSE | 15:07:56 |
199 | 3,347.50 | CHIX | 15:07:56 |
126 | 3,347.50 | CHIX | 15:07:56 |
74 | 3,347.50 | CHIX | 15:07:56 |
90 | 3,347.50 | LSE | 15:07:55 |
115 | 3,344.50 | BATE | 15:05:22 |
339 | 3,344.50 | BATE | 15:05:10 |
163 | 3,344.00 | LSE | 15:04:39 |
114 | 3,344.00 | LSE | 15:04:39 |
136 | 3,343.50 | CHIX | 15:03:27 |
214 | 3,343.50 | CHIX | 15:03:27 |
58 | 3,343.50 | CHIX | 15:03:27 |
51 | 3,343.00 | LSE | 15:02:13 |
136 | 3,343.00 | LSE | 15:02:13 |
136 | 3,343.00 | LSE | 15:02:13 |
293 | 3,342.50 | LSE | 15:01:38 |
228 | 3,344.00 | BATE | 15:01:38 |
103 | 3,344.00 | BATE | 15:01:38 |
102 | 3,344.00 | BATE | 15:01:38 |
266 | 3,346.00 | LSE | 15:00:26 |
64 | 3,346.00 | LSE | 15:00:26 |
281 | 3,345.00 | LSE | 14:59:56 |
214 | 3,346.50 | CHIX | 14:59:30 |
397 | 3,346.50 | BATE | 14:59:26 |
70 | 3,346.50 | CHIX | 14:59:26 |
204 | 3,346.50 | CHIX | 14:59:26 |
336 | 3,347.00 | LSE | 14:58:02 |
425 | 3,347.00 | BATE | 14:58:02 |
490 | 3,348.00 | BATE | 14:55:57 |
484 | 3,348.00 | CHIX | 14:55:57 |
172 | 3,348.00 | LSE | 14:55:57 |
158 | 3,348.00 | LSE | 14:55:57 |
401 | 3,346.00 | BATE | 14:51:23 |
72 | 3,346.00 | LSE | 14:51:08 |
235 | 3,346.00 | LSE | 14:51:08 |
447 | 3,346.50 | CHIX | 14:49:42 |
383 | 3,347.00 | BATE | 14:49:24 |
32 | 3,347.00 | BATE | 14:49:24 |
284 | 3,346.00 | LSE | 14:46:23 |
487 | 3,347.50 | CHIX | 14:45:47 |
451 | 3,347.50 | BATE | 14:45:47 |
5 | 3,347.00 | LSE | 14:45:21 |
6 | 3,347.00 | LSE | 14:45:21 |
266 | 3,347.00 | LSE | 14:45:21 |
138 | 3,344.00 | LSE | 14:44:40 |
478 | 3,345.00 | BATE | 14:43:49 |
64 | 3,346.00 | LSE | 14:43:24 |
256 | 3,346.00 | LSE | 14:43:24 |
449 | 3,346.00 | CHIX | 14:43:24 |
317 | 3,345.50 | BATE | 14:42:39 |
97 | 3,345.50 | BATE | 14:42:39 |
211 | 3,345.50 | LSE | 14:42:38 |
62 | 3,345.50 | LSE | 14:42:38 |
279 | 3,345.00 | LSE | 14:42:03 |
1 | 3,345.00 | LSE | 14:41:56 |
336 | 3,346.00 | LSE | 14:40:52 |
22 | 3,346.00 | LSE | 14:40:52 |
468 | 3,346.00 | CHIX | 14:40:52 |
72 | 3,346.00 | LSE | 14:40:52 |
475 | 3,346.00 | BATE | 14:40:52 |
200 | 3,346.00 | LSE | 14:40:50 |
292 | 3,344.00 | LSE | 14:39:59 |
34 | 3,344.00 | LSE | 14:39:59 |
279 | 3,344.50 | LSE | 14:39:59 |
94 | 3,341.50 | BATE | 14:39:22 |
339 | 3,341.50 | LSE | 14:39:22 |
168 | 3,341.50 | BATE | 14:39:22 |
207 | 3,341.50 | BATE | 14:39:22 |
405 | 3,341.50 | CHIX | 14:39:22 |
245 | 3,338.50 | LSE | 14:38:14 |
59 | 3,338.50 | LSE | 14:38:14 |
285 | 3,340.00 | LSE | 14:37:50 |
475 | 3,340.00 | BATE | 14:37:50 |
24 | 3,340.00 | LSE | 14:37:09 |
140 | 3,340.00 | LSE | 14:37:09 |
119 | 3,340.00 | LSE | 14:37:09 |
453 | 3,340.00 | CHIX | 14:37:09 |
281 | 3,340.00 | LSE | 14:37:09 |
62 | 3,340.50 | LSE | 14:36:52 |
228 | 3,339.50 | BATE | 14:36:35 |
187 | 3,339.50 | BATE | 14:36:19 |
274 | 3,340.00 | LSE | 14:36:14 |
234 | 3,338.00 | LSE | 14:35:29 |
318 | 3,338.00 | LSE | 14:35:29 |
89 | 3,338.00 | BATE | 14:35:20 |
400 | 3,338.00 | BATE | 14:35:20 |
454 | 3,338.00 | LSE | 14:35:20 |
457 | 3,338.50 | CHIX | 14:35:20 |
218 | 3,337.50 | BATE | 14:33:58 |
47 | 3,337.50 | BATE | 14:33:58 |
32 | 3,337.50 | BATE | 14:33:58 |
181 | 3,337.50 | BATE | 14:33:58 |
404 | 3,338.00 | BATE | 14:33:55 |
126 | 3,338.50 | LSE | 14:33:55 |
160 | 3,338.50 | LSE | 14:33:55 |
275 | 3,338.50 | LSE | 14:33:55 |
353 | 3,338.50 | LSE | 14:33:55 |
433 | 3,338.50 | CHIX | 14:33:55 |
308 | 3,337.00 | LSE | 14:32:39 |
164 | 3,338.50 | BATE | 14:32:12 |
318 | 3,338.50 | BATE | 14:32:12 |
414 | 3,339.50 | CHIX | 14:32:01 |
45 | 3,339.50 | CHIX | 14:32:01 |
29 | 3,339.50 | LSE | 14:32:01 |
249 | 3,339.50 | LSE | 14:32:01 |
276 | 3,339.50 | LSE | 14:32:01 |
312 | 3,340.50 | LSE | 14:31:39 |
395 | 3,340.50 | BATE | 14:31:39 |
273 | 3,341.00 | LSE | 14:31:35 |
220 | 3,341.00 | BATE | 14:31:35 |
222 | 3,341.00 | BATE | 14:31:35 |
107 | 3,340.50 | LSE | 14:31:16 |
397 | 3,340.50 | CHIX | 14:31:16 |
281 | 3,340.50 | LSE | 14:31:16 |
320 | 3,340.50 | LSE | 14:31:16 |
303 | 3,340.50 | LSE | 14:31:16 |
481 | 3,338.00 | LSE | 14:30:26 |
456 | 3,338.00 | BATE | 14:30:26 |
485 | 3,338.00 | CHIX | 14:30:26 |
14 | 3,338.00 | BATE | 14:30:26 |
539 | 3,338.00 | LSE | 14:30:26 |
89 | 3,338.50 | LSE | 14:30:26 |
213 | 3,338.50 | LSE | 14:30:26 |
336 | 3,334.00 | LSE | 14:29:51 |
119 | 3,334.00 | CHIX | 14:29:51 |
17 | 3,334.00 | CHIX | 14:29:51 |
22 | 3,334.00 | BATE | 14:29:51 |
206 | 3,334.00 | CHIX | 14:29:51 |
400 | 3,334.00 | BATE | 14:29:51 |
298 | 3,334.50 | LSE | 14:28:07 |
144 | 3,334.00 | CHIX | 14:26:57 |
282 | 3,334.50 | LSE | 14:26:25 |
102 | 3,335.00 | BATE | 14:25:46 |
275 | 3,335.00 | LSE | 14:25:46 |
75 | 3,335.00 | BATE | 14:25:46 |
163 | 3,335.00 | BATE | 14:25:46 |
43 | 3,335.00 | BATE | 14:25:46 |
32 | 3,335.00 | BATE | 14:25:46 |
17 | 3,335.00 | BATE | 14:25:46 |
137 | 3,336.00 | LSE | 14:23:54 |
169 | 3,336.00 | LSE | 14:23:54 |
308 | 3,336.00 | LSE | 14:22:55 |
349 | 3,336.50 | LSE | 14:22:55 |
241 | 3,336.50 | BATE | 14:22:55 |
208 | 3,336.50 | BATE | 14:22:55 |
400 | 3,336.50 | CHIX | 14:22:55 |
230 | 3,335.00 | LSE | 14:19:19 |
55 | 3,335.00 | LSE | 14:19:19 |
306 | 3,335.50 | LSE | 14:18:14 |
49 | 3,337.50 | BATE | 14:17:29 |
68 | 3,337.50 | BATE | 14:17:29 |
292 | 3,337.50 | BATE | 14:17:29 |
279 | 3,336.00 | LSE | 14:16:26 |
281 | 3,339.00 | LSE | 14:15:54 |
433 | 3,339.00 | CHIX | 14:15:54 |
306 | 3,342.00 | LSE | 14:13:18 |
305 | 3,342.50 | LSE | 14:12:42 |
23 | 3,342.50 | BATE | 14:12:42 |
193 | 3,342.50 | BATE | 14:12:42 |
191 | 3,342.50 | BATE | 14:12:42 |
520 | 3,343.00 | LSE | 14:12:42 |
21 | 3,340.50 | LSE | 14:10:55 |
367 | 3,340.00 | LSE | 14:10:42 |
298 | 3,340.00 | LSE | 14:10:41 |
322 | 3,340.50 | LSE | 14:10:41 |
309 | 3,339.00 | LSE | 14:10:16 |
289 | 3,339.50 | LSE | 14:10:14 |
276 | 3,343.00 | LSE | 14:09:57 |
337 | 3,344.50 | LSE | 14:08:55 |
467 | 3,344.50 | BATE | 14:08:55 |
278 | 3,344.50 | LSE | 14:08:40 |
34 | 3,344.50 | LSE | 14:07:43 |
485 | 3,345.00 | CHIX | 14:07:41 |
477 | 3,345.00 | LSE | 14:05:32 |
170 | 3,345.00 | LSE | 14:05:32 |
322 | 3,346.50 | LSE | 14:05:26 |
108 | 3,346.50 | BATE | 14:05:26 |
321 | 3,346.50 | BATE | 14:05:26 |
3 | 3,347.00 | BATE | 14:04:10 |
169 | 3,346.50 | LSE | 14:00:59 |
142 | 3,346.50 | LSE | 14:00:59 |
351 | 3,346.50 | CHIX | 14:00:59 |
105 | 3,346.50 | CHIX | 14:00:59 |
300 | 3,344.50 | LSE | 13:58:04 |
456 | 3,344.50 | BATE | 13:58:04 |
273 | 3,342.50 | LSE | 13:53:25 |
17 | 3,342.50 | LSE | 13:53:25 |
287 | 3,343.00 | LSE | 13:51:27 |
158 | 3,343.00 | BATE | 13:51:27 |
270 | 3,343.00 | BATE | 13:51:27 |
320 | 3,343.50 | LSE | 13:50:38 |
491 | 3,343.50 | CHIX | 13:50:38 |
180 | 3,343.00 | LSE | 13:48:39 |
291 | 3,343.50 | LSE | 13:48:39 |
328 | 3,343.00 | LSE | 13:46:26 |
169 | 3,343.50 | LSE | 13:46:25 |
321 | 3,343.50 | BATE | 13:46:25 |
118 | 3,343.50 | BATE | 13:46:25 |
398 | 3,345.00 | CHIX | 13:43:18 |
299 | 3,345.00 | LSE | 13:42:42 |
298 | 3,345.00 | BATE | 13:42:42 |
109 | 3,345.00 | BATE | 13:42:42 |
335 | 3,343.00 | LSE | 13:42:08 |
152 | 3,343.00 | LSE | 13:42:08 |
266 | 3,343.00 | LSE | 13:42:08 |
218 | 3,341.50 | LSE | 13:36:55 |
70 | 3,341.50 | LSE | 13:36:55 |
324 | 3,344.50 | LSE | 13:35:53 |
429 | 3,344.50 | CHIX | 13:35:53 |
230 | 3,344.50 | BATE | 13:35:53 |
175 | 3,344.50 | BATE | 13:35:53 |
284 | 3,339.50 | LSE | 13:33:18 |
407 | 3,338.00 | BATE | 13:31:01 |
159 | 3,338.00 | LSE | 13:30:33 |
142 | 3,338.00 | LSE | 13:30:33 |
9 | 3,338.50 | BATE | 13:30:33 |
179 | 3,338.50 | BATE | 13:30:33 |
412 | 3,338.50 | CHIX | 13:30:33 |
46 | 3,338.50 | BATE | 13:30:33 |
162 | 3,338.50 | BATE | 13:30:33 |
298 | 3,338.50 | LSE | 13:25:32 |
5 | 3,338.50 | LSE | 13:25:32 |
318 | 3,338.50 | LSE | 13:20:05 |
425 | 3,338.50 | BATE | 13:20:05 |
88 | 3,338.50 | CHIX | 13:20:05 |
17 | 3,338.50 | BATE | 13:20:05 |
319 | 3,338.50 | CHIX | 13:20:05 |
78 | 3,339.00 | LSE | 13:17:09 |
210 | 3,339.00 | LSE | 13:17:09 |
330 | 3,338.00 | LSE | 13:15:08 |
290 | 3,337.00 | LSE | 13:14:07 |
407 | 3,337.50 | BATE | 13:13:04 |
292 | 3,336.50 | LSE | 13:09:31 |
295 | 3,338.50 | CHIX | 13:08:51 |
153 | 3,338.50 | CHIX | 13:08:51 |
292 | 3,339.50 | LSE | 13:05:50 |
437 | 3,339.50 | BATE | 13:05:50 |
50 | 3,340.00 | LSE | 13:05:23 |
100 | 3,339.00 | BATE | 13:04:19 |
39 | 3,342.00 | LSE | 13:00:51 |
234 | 3,342.00 | LSE | 13:00:51 |
422 | 3,341.50 | CHIX | 12:58:14 |
52 | 3,342.50 | LSE | 12:58:11 |
280 | 3,342.50 | LSE | 12:58:11 |
140 | 3,342.50 | BATE | 12:58:11 |
198 | 3,342.50 | BATE | 12:58:11 |
131 | 3,342.50 | BATE | 12:58:11 |
291 | 3,342.50 | LSE | 12:53:17 |
188 | 3,344.00 | BATE | 12:51:19 |
218 | 3,344.00 | BATE | 12:51:19 |
321 | 3,344.00 | LSE | 12:49:29 |
493 | 3,344.00 | CHIX | 12:49:29 |
477 | 3,346.50 | BATE | 12:44:45 |
326 | 3,346.50 | LSE | 12:44:45 |
33 | 3,347.00 | LSE | 12:41:00 |
180 | 3,347.00 | LSE | 12:41:00 |
66 | 3,347.00 | LSE | 12:41:00 |
317 | 3,348.00 | LSE | 12:40:57 |
287 | 3,348.00 | LSE | 12:38:35 |
113 | 3,348.00 | LSE | 12:38:35 |
170 | 3,348.00 | LSE | 12:38:17 |
455 | 3,348.00 | CHIX | 12:38:17 |
418 | 3,348.00 | BATE | 12:38:17 |
316 | 3,347.00 | LSE | 12:37:09 |
124 | 3,345.00 | LSE | 12:35:04 |
24 | 3,345.00 | LSE | 12:35:04 |
76 | 3,345.00 | LSE | 12:35:04 |
83 | 3,345.00 | LSE | 12:35:04 |
275 | 3,339.00 | LSE | 12:29:32 |
426 | 3,339.00 | BATE | 12:29:32 |
57 | 3,339.00 | BATE | 12:29:32 |
276 | 3,337.50 | LSE | 12:25:59 |
459 | 3,337.50 | CHIX | 12:25:59 |
282 | 3,335.50 | BATE | 12:20:07 |
165 | 3,335.50 | BATE | 12:20:07 |
112 | 3,336.50 | LSE | 12:16:35 |
195 | 3,336.50 | LSE | 12:16:35 |
432 | 3,337.50 | CHIX | 12:15:18 |
171 | 3,337.50 | BATE | 12:15:18 |
310 | 3,337.50 | BATE | 12:15:18 |
330 | 3,338.00 | LSE | 12:07:22 |
211 | 3,338.00 | BATE | 12:07:22 |
398 | 3,338.00 | CHIX | 12:07:22 |
223 | 3,338.00 | BATE | 12:07:22 |
309 | 3,331.00 | LSE | 12:00:00 |
438 | 3,331.00 | BATE | 12:00:00 |
462 | 3,331.00 | CHIX | 11:57:46 |
60 | 3,331.50 | LSE | 11:54:57 |
199 | 3,331.50 | LSE | 11:54:55 |
68 | 3,331.50 | LSE | 11:54:55 |
382 | 3,332.00 | BATE | 11:54:55 |
89 | 3,332.00 | BATE | 11:54:55 |
287 | 3,332.50 | LSE | 11:48:27 |
424 | 3,332.50 | CHIX | 11:48:27 |
333 | 3,332.50 | BATE | 11:48:27 |
92 | 3,332.50 | BATE | 11:48:27 |
291 | 3,333.00 | LSE | 11:39:39 |
328 | 3,334.00 | BATE | 11:39:15 |
162 | 3,334.00 | BATE | 11:39:15 |
2 | 3,334.00 | BATE | 11:39:06 |
438 | 3,334.50 | CHIX | 11:36:37 |
191 | 3,331.50 | LSE | 11:32:18 |
112 | 3,331.50 | LSE | 11:32:18 |
55 | 3,331.50 | BATE | 11:32:18 |
400 | 3,331.50 | BATE | 11:32:18 |
399 | 3,330.50 | CHIX | 11:29:57 |
486 | 3,330.00 | BATE | 11:23:50 |
285 | 3,329.50 | LSE | 11:22:10 |
36 | 3,329.50 | LSE | 11:22:10 |
2 | 3,330.00 | CHIX | 11:19:18 |
268 | 3,330.00 | CHIX | 11:19:18 |
395 | 3,330.00 | BATE | 11:19:18 |
42 | 3330.000 | CHIX | 11:19:18 |
89 | 3330.000 | CHIX | 11:19:18 |
105 | 3330.000 | LSE | 11:19:18 |
118 | 3330.000 | LSE | 11:19:18 |
81 | 3330.000 | LSE | 11:19:16 |
285 | 3330.000 | LSE | 11:15:01 |
185 | 3331.000 | LSE | 11:14:28 |
112 | 3331.000 | LSE | 11:14:21 |
265 | 3331.000 | CHIX | 11:13:26 |
184 | 3331.000 | CHIX | 11:13:26 |
274 | 3331.500 | BATE | 11:13:23 |
154 | 3331.500 | BATE | 11:13:23 |
3 | 3334.000 | LSE | 11:06:45 |
471 | 3334.000 | BATE | 11:06:45 |
279 | 3334.000 | LSE | 11:06:45 |
328 | 3335.000 | LSE | 11:00:09 |
231 | 3335.000 | BATE | 11:00:09 |
247 | 3335.000 | CHIX | 11:00:09 |
238 | 3335.000 | CHIX | 11:00:09 |
249 | 3335.000 | BATE | 11:00:09 |
314 | 3335.000 | LSE | 10:55:20 |
490 | 3333.000 | BATE | 10:52:59 |
324 | 3333.000 | LSE | 10:52:59 |
408 | 3334.000 | CHIX | 10:52:22 |
316 | 3337.500 | LSE | 10:43:13 |
405 | 3337.500 | BATE | 10:43:13 |
404 | 3340.000 | CHIX | 10:36:03 |
154 | 3341.000 | BATE | 10:36:02 |
317 | 3341.000 | BATE | 10:36:02 |
304 | 3338.500 | LSE | 10:31:40 |
86 | 3340.000 | LSE | 10:24:46 |
211 | 3340.000 | LSE | 10:24:46 |
488 | 3343.500 | BATE | 10:23:35 |
93 | 3344.500 | CHIX | 10:23:13 |
303 | 3344.500 | CHIX | 10:23:13 |
68 | 3344.500 | CHIX | 10:23:13 |
325 | 3344.500 | LSE | 10:23:13 |
312 | 3344.500 | LSE | 10:16:40 |
346 | 3343.500 | BATE | 10:13:56 |
131 | 3343.500 | BATE | 10:13:56 |
402 | 3346.000 | CHIX | 10:11:41 |
284 | 3346.000 | LSE | 10:09:42 |
417 | 3346.000 | BATE | 10:09:42 |
63 | 3343.500 | LSE | 10:03:33 |
212 | 3343.500 | LSE | 10:02:53 |
301 | 3345.500 | CHIX | 10:00:02 |
128 | 3345.500 | CHIX | 10:00:02 |
16 | 3346.000 | BATE | 09:58:43 |
143 | 3346.000 | BATE | 09:58:43 |
332 | 3346.000 | BATE | 09:58:43 |
67 | 3347.500 | LSE | 09:56:22 |
234 | 3347.500 | LSE | 09:56:22 |
284 | 3347.500 | LSE | 09:53:02 |
492 | 3347.500 | BATE | 09:53:02 |
55 | 3348.000 | CHIX | 09:53:02 |
435 | 3348.000 | CHIX | 09:53:02 |
144 | 3338.500 | LSE | 09:49:52 |
183 | 3338.500 | LSE | 09:49:52 |
328 | 3338.000 | LSE | 09:49:05 |
224 | 3339.000 | LSE | 09:47:05 |
99 | 3339.000 | LSE | 09:47:05 |
400 | 3340.000 | BATE | 09:44:14 |
83 | 3341.000 | LSE | 09:42:19 |
160 | 3341.000 | LSE | 09:42:19 |
30 | 3341.000 | LSE | 09:42:19 |
339 | 3341.000 | LSE | 09:39:47 |
424 | 3341.000 | CHIX | 09:39:47 |
27 | 3341.000 | CHIX | 09:39:47 |
42 | 3341.000 | BATE | 09:36:46 |
390 | 3341.000 | BATE | 09:36:46 |
289 | 3341.000 | LSE | 09:36:46 |
285 | 3343.000 | LSE | 09:34:08 |
317 | 3344.500 | LSE | 09:31:11 |
326 | 3344.500 | BATE | 09:31:11 |
112 | 3344.500 | BATE | 09:31:11 |
290 | 3344.000 | LSE | 09:30:08 |
311 | 3344.000 | LSE | 09:30:08 |
423 | 3344.000 | CHIX | 09:30:08 |
200 | 3343.000 | LSE | 09:28:52 |
50 | 3343.000 | LSE | 09:28:52 |
62 | 3343.000 | LSE | 09:28:52 |
321 | 3340.500 | LSE | 09:24:26 |
475 | 3341.000 | BATE | 09:24:26 |
92 | 3341.500 | CHIX | 09:21:22 |
354 | 3341.500 | CHIX | 09:21:22 |
302 | 3343.000 | LSE | 09:19:21 |
324 | 3343.500 | LSE | 09:18:13 |
51 | 3343.500 | BATE | 09:18:13 |
51 | 3343.500 | BATE | 09:18:13 |
51 | 3343.500 | BATE | 09:18:13 |
153 | 3343.500 | BATE | 09:18:13 |
172 | 3343.500 | BATE | 09:18:13 |
280 | 3342.500 | LSE | 09:13:17 |
280 | 3343.500 | LSE | 09:13:13 |
267 | 3343.500 | BATE | 09:13:13 |
135 | 3343.500 | BATE | 09:13:13 |
39 | 3343.500 | BATE | 09:13:13 |
432 | 3343.500 | CHIX | 09:13:13 |
431 | 3341.500 | BATE | 09:08:40 |
286 | 3342.000 | LSE | 09:08:27 |
180 | 3342.000 | CHIX | 09:08:27 |
216 | 3342.000 | CHIX | 09:08:27 |
125 | 3345.000 | LSE | 09:03:36 |
172 | 3345.000 | LSE | 09:03:36 |
56 | 3345.500 | BATE | 09:03:36 |
420 | 3345.500 | BATE | 09:03:36 |
339 | 3342.500 | LSE | 09:00:09 |
311 | 3342.500 | CHIX | 09:00:09 |
112 | 3342.500 | CHIX | 09:00:02 |
294 | 3343.500 | LSE | 08:59:03 |
92 | 3344.000 | BATE | 08:56:50 |
307 | 3344.500 | LSE | 08:56:50 |
298 | 3345.000 | LSE | 08:55:52 |
364 | 3344.000 | BATE | 08:54:10 |
10 | 3344.000 | LSE | 08:54:10 |
174 | 3344.000 | LSE | 08:54:10 |
127 | 3344.000 | LSE | 08:54:10 |
3 | 3344.000 | LSE | 08:54:10 |
36 | 3344.500 | LSE | 08:53:10 |
98 | 3344.500 | LSE | 08:53:10 |
275 | 3340.500 | LSE | 08:50:25 |
410 | 3345.000 | CHIX | 08:49:02 |
65 | 3345.000 | CHIX | 08:49:02 |
285 | 3345.000 | LSE | 08:48:53 |
271 | 3347.500 | BATE | 08:47:34 |
180 | 3347.500 | BATE | 08:47:34 |
301 | 3347.500 | LSE | 08:47:34 |
113 | 3348.000 | BATE | 08:45:50 |
348 | 3348.000 | BATE | 08:45:49 |
278 | 3347.500 | LSE | 08:42:02 |
424 | 3347.500 | BATE | 08:41:33 |
39 | 3348.000 | CHIX | 08:40:59 |
354 | 3348.000 | CHIX | 08:40:59 |
98 | 3348.000 | CHIX | 08:40:59 |
101 | 3347.000 | LSE | 08:40:19 |
193 | 3347.000 | LSE | 08:40:19 |
300 | 3346.000 | CHIX | 08:40:02 |
277 | 3346.500 | LSE | 08:40:02 |
129 | 3346.000 | LSE | 08:39:13 |
485 | 3339.500 | BATE | 08:37:05 |
413 | 3334.500 | BATE | 08:34:05 |
163 | 3333.000 | LSE | 08:33:09 |
141 | 3333.000 | LSE | 08:33:09 |
41 | 3334.500 | LSE | 08:30:26 |
255 | 3334.500 | LSE | 08:30:26 |
415 | 3334.500 | CHIX | 08:30:26 |
432 | 3334.500 | BATE | 08:30:26 |
213 | 3330.000 | LSE | 08:27:36 |
118 | 3330.000 | LSE | 08:27:36 |
144 | 3331.000 | LSE | 08:26:36 |
180 | 3331.000 | LSE | 08:26:36 |
68 | 3328.500 | LSE | 08:24:10 |
235 | 3328.500 | LSE | 08:24:10 |
395 | 3328.500 | CHIX | 08:24:10 |
170 | 3328.500 | BATE | 08:24:10 |
284 | 3328.500 | BATE | 08:24:10 |
112 | 3326.500 | CHIX | 08:22:17 |
6 | 3328.000 | LSE | 08:22:16 |
307 | 3328.000 | LSE | 08:22:16 |
276 | 3329.500 | LSE | 08:22:03 |
328 | 3329.500 | LSE | 08:20:38 |
296 | 3334.000 | LSE | 08:19:58 |
406 | 3337.000 | BATE | 08:19:06 |
77 | 3337.000 | BATE | 08:19:06 |
331 | 3340.000 | LSE | 08:18:02 |
421 | 3340.500 | CHIX | 08:18:02 |
117 | 3339.000 | BATE | 08:15:03 |
359 | 3339.000 | BATE | 08:15:03 |
256 | 3339.500 | LSE | 08:15:02 |
68 | 3339.500 | LSE | 08:15:02 |
320 | 3341.500 | LSE | 08:12:43 |
400 | 3339.500 | CHIX | 08:11:51 |
84 | 3339.500 | CHIX | 08:11:51 |
67 | 3339.500 | BATE | 08:11:51 |
400 | 3339.500 | BATE | 08:11:51 |
283 | 3339.000 | LSE | 08:10:37 |
274 | 3340.500 | LSE | 08:09:14 |
321 | 3342.000 | LSE | 08:09:04 |
312 | 3344.500 | LSE | 08:08:12 |
256 | 3345.000 | BATE | 08:08:12 |
37 | 3345.000 | BATE | 08:08:12 |
14 | 3345.000 | BATE | 08:08:12 |
117 | 3345.000 | BATE | 08:08:12 |
474 | 3344.000 | CHIX | 08:07:18 |
328 | 3344.000 | LSE | 08:07:18 |
45 | 3344.000 | BATE | 08:05:02 |
420 | 3344.000 | BATE | 08:05:02 |
316 | 3344.500 | LSE | 08:04:26 |
413 | 3349.000 | BATE | 08:02:51 |
314 | 3349.500 | LSE | 08:02:51 |
75 | 3349.000 | BATE | 08:02:51 |
440 | 3349.500 | CHIX | 08:02:51 |
48 | 3349.500 | LSE | 08:01:53 |
264 | 3349.500 | LSE | 08:01:53 |