Last checked at 22 Mar 2024 07:00
British American Tobacco p.l.c.
22 March 2024
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 19 April 2023 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 18 March 2024:
Date of purchase: | 21 March 2024 |
Number of ordinary shares of 25 pence each purchased: | 280,000 |
Highest price paid per share (pence): | 2372.50p |
Lowest price paid per share (pence): | 2343.50p |
Volume weighted average price paid per share (pence): | 2359.7264p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,235,265,416 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,522,014 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 21 March 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
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 | 21/03/2024 | 200,000 | 2,359.7104 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 21/03/2024 | 50,000 | 2,359.7922 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 21/03/2024 | 30,000 | 2,359.7231 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
46 | 2,368.00 | LSE | 16:23:21 |
302 | 2,368.00 | LSE | 16:23:21 |
763 | 2,368.00 | LSE | 16:23:04 |
19 | 2,368.00 | BATE | 16:23:04 |
23 | 2,368.00 | BATE | 16:23:04 |
84 | 2,368.00 | CHIX | 16:23:04 |
84 | 2,368.00 | CHIX | 16:23:04 |
116 | 2,368.00 | CHIX | 16:23:04 |
991 | 2,368.00 | LSE | 16:22:34 |
187 | 2,368.00 | LSE | 16:22:34 |
977 | 2,367.50 | LSE | 16:22:21 |
435 | 2,367.50 | BATE | 16:22:21 |
674 | 2,368.00 | CHIX | 16:22:01 |
1164 | 2,368.00 | LSE | 16:22:01 |
84 | 2,368.00 | LSE | 16:21:03 |
184 | 2,367.50 | LSE | 16:19:34 |
262 | 2,367.50 | LSE | 16:19:34 |
41 | 2,367.50 | LSE | 16:19:32 |
70 | 2,367.50 | LSE | 16:19:32 |
52 | 2,367.50 | LSE | 16:19:31 |
69 | 2,367.50 | LSE | 16:19:31 |
759 | 2,368.00 | LSE | 16:19:02 |
704 | 2,368.50 | BATE | 16:17:49 |
727 | 2,368.50 | CHIX | 16:17:49 |
621 | 2,368.50 | LSE | 16:17:49 |
986 | 2,369.00 | LSE | 16:17:47 |
730 | 2,368.50 | LSE | 16:15:22 |
521 | 2,369.00 | LSE | 16:15:14 |
195 | 2,369.00 | LSE | 16:14:20 |
668 | 2,370.50 | LSE | 16:14:07 |
601 | 2,370.50 | CHIX | 16:14:07 |
171 | 2,371.00 | LSE | 16:12:41 |
570 | 2,371.00 | LSE | 16:12:41 |
624 | 2,372.00 | LSE | 16:12:02 |
324 | 2,372.50 | LSE | 16:12:00 |
824 | 2,372.50 | LSE | 16:12:00 |
526 | 2,371.00 | LSE | 16:09:53 |
185 | 2,371.00 | LSE | 16:09:53 |
299 | 2,371.00 | CHIX | 16:09:53 |
367 | 2,371.00 | CHIX | 16:09:52 |
728 | 2,371.50 | BATE | 16:09:52 |
651 | 2,371.50 | LSE | 16:09:38 |
1008 | 2,371.50 | LSE | 16:09:35 |
100 | 2,372.00 | LSE | 16:09:32 |
49 | 2,371.00 | BATE | 16:08:51 |
100 | 2,371.00 | BATE | 16:08:51 |
121 | 2,371.00 | BATE | 16:08:51 |
100 | 2,370.50 | LSE | 16:08:36 |
835 | 2,370.50 | LSE | 16:08:36 |
289 | 2,370.50 | LSE | 16:08:36 |
31 | 2,369.50 | BATE | 16:08:14 |
566 | 2,369.00 | CHIX | 16:07:29 |
89 | 2,369.00 | CHIX | 16:07:27 |
750 | 2,368.50 | LSE | 16:05:55 |
307 | 2,368.50 | LSE | 16:05:55 |
633 | 2,368.50 | LSE | 16:04:45 |
128 | 2,368.50 | CHIX | 16:04:01 |
32 | 2,368.50 | LSE | 16:04:01 |
935 | 2,368.50 | LSE | 16:04:01 |
209 | 2,368.50 | CHIX | 16:03:50 |
347 | 2,368.50 | CHIX | 16:03:50 |
624 | 2,368.00 | LSE | 16:01:07 |
27 | 2,368.00 | LSE | 16:01:07 |
666 | 2,368.50 | BATE | 16:00:50 |
366 | 2,368.50 | LSE | 16:00:47 |
293 | 2,368.50 | LSE | 16:00:47 |
711 | 2,368.00 | LSE | 16:00:01 |
461 | 2,368.00 | CHIX | 15:58:57 |
156 | 2,368.00 | LSE | 15:58:57 |
616 | 2,368.00 | LSE | 15:58:57 |
165 | 2,368.00 | CHIX | 15:58:57 |
717 | 2,369.00 | LSE | 15:57:49 |
732 | 2,369.50 | LSE | 15:57:35 |
466 | 2,368.50 | LSE | 15:57:02 |
166 | 2,369.00 | LSE | 15:56:37 |
571 | 2,369.00 | CHIX | 15:56:37 |
501 | 2,369.00 | LSE | 15:56:37 |
329 | 2,369.00 | LSE | 15:56:37 |
65 | 2,369.00 | CHIX | 15:56:37 |
390 | 2,369.00 | LSE | 15:56:37 |
794 | 2,368.50 | LSE | 15:54:32 |
716 | 2,368.50 | BATE | 15:54:02 |
717 | 2,368.00 | LSE | 15:51:30 |
329 | 2,368.50 | CHIX | 15:50:38 |
200 | 2,368.50 | CHIX | 15:50:38 |
100 | 2,368.50 | CHIX | 15:50:38 |
680 | 2,369.00 | LSE | 15:50:00 |
50 | 2,369.00 | LSE | 15:48:41 |
639 | 2,369.00 | LSE | 15:48:41 |
749 | 2,370.00 | LSE | 15:47:44 |
609 | 2,370.00 | BATE | 15:47:44 |
241 | 2,370.50 | LSE | 15:47:33 |
696 | 2,370.50 | CHIX | 15:47:33 |
680 | 2,370.50 | LSE | 15:47:33 |
10 | 2,370.50 | CHIX | 15:46:56 |
418 | 2,369.50 | LSE | 15:45:16 |
165 | 2,370.00 | LSE | 15:43:50 |
110 | 2,370.00 | LSE | 15:43:50 |
420 | 2,370.00 | LSE | 15:43:50 |
416 | 2,368.50 | LSE | 15:42:47 |
251 | 2,368.50 | LSE | 15:42:47 |
621 | 2,368.00 | LSE | 15:41:32 |
679 | 2,367.50 | CHIX | 15:40:33 |
742 | 2,367.50 | LSE | 15:39:50 |
688 | 2,368.00 | LSE | 15:39:21 |
637 | 2,368.50 | LSE | 15:38:08 |
718 | 2,368.50 | BATE | 15:38:08 |
697 | 2,368.50 | LSE | 15:36:44 |
56 | 2,369.00 | CHIX | 15:36:33 |
568 | 2,369.00 | CHIX | 15:36:33 |
633 | 2,369.50 | LSE | 15:36:29 |
78 | 2,368.00 | LSE | 15:35:46 |
41 | 2,368.00 | LSE | 15:35:46 |
100 | 2,368.00 | LSE | 15:35:46 |
18 | 2,368.00 | LSE | 15:35:46 |
37 | 2,368.00 | LSE | 15:35:25 |
100 | 2,368.00 | LSE | 15:35:25 |
37 | 2,368.00 | LSE | 15:35:25 |
37 | 2,368.00 | LSE | 15:35:25 |
63 | 2,368.00 | LSE | 15:35:25 |
63 | 2,368.00 | LSE | 15:35:25 |
35 | 2,368.00 | LSE | 15:35:25 |
62 | 2,368.00 | LSE | 15:35:16 |
62 | 2,368.00 | LSE | 15:35:16 |
22 | 2,368.00 | LSE | 15:35:16 |
625 | 2,368.00 | LSE | 15:35:06 |
623 | 2,368.50 | LSE | 15:32:59 |
653 | 2,369.00 | LSE | 15:32:09 |
89 | 2,369.00 | LSE | 15:32:09 |
600 | 2,369.00 | CHIX | 15:32:09 |
48 | 2,369.00 | LSE | 15:32:04 |
4 | 2,369.00 | LSE | 15:32:04 |
100 | 2,369.00 | LSE | 15:32:02 |
89 | 2,369.00 | LSE | 15:32:00 |
11 | 2,369.00 | LSE | 15:32:00 |
11 | 2,369.00 | LSE | 15:32:00 |
15 | 2,369.00 | LSE | 15:32:00 |
200 | 2,369.00 | LSE | 15:31:59 |
100 | 2,369.00 | LSE | 15:31:59 |
66 | 2,369.00 | LSE | 15:31:59 |
640 | 2,368.00 | BATE | 15:30:20 |
300 | 2,368.50 | LSE | 15:30:17 |
169 | 2,368.50 | LSE | 15:30:17 |
217 | 2,368.50 | LSE | 15:30:17 |
150 | 2,370.50 | LSE | 15:28:32 |
300 | 2,370.50 | LSE | 15:28:32 |
221 | 2,370.50 | LSE | 15:28:32 |
159 | 2,370.50 | CHIX | 15:28:32 |
147 | 2,370.50 | CHIX | 15:28:32 |
670 | 2,370.50 | LSE | 15:28:32 |
288 | 2,370.50 | CHIX | 15:28:32 |
10 | 2,370.50 | LSE | 15:27:57 |
635 | 2,371.00 | LSE | 15:26:49 |
628 | 2,371.50 | BATE | 15:26:48 |
739 | 2,371.50 | LSE | 15:26:48 |
300 | 2,372.00 | CHIX | 15:26:46 |
234 | 2,372.00 | CHIX | 15:26:46 |
705 | 2,369.00 | LSE | 15:25:29 |
206 | 2,368.00 | LSE | 15:23:13 |
552 | 2,368.00 | LSE | 15:23:13 |
379 | 2,368.00 | LSE | 15:22:35 |
300 | 2,368.00 | LSE | 15:22:35 |
316 | 2,367.00 | CHIX | 15:20:45 |
282 | 2,367.00 | CHIX | 15:20:45 |
420 | 2,368.00 | LSE | 15:20:10 |
260 | 2,368.00 | LSE | 15:20:10 |
666 | 2,368.00 | LSE | 15:20:10 |
628 | 2,368.00 | LSE | 15:19:52 |
10 | 2,368.00 | LSE | 15:19:52 |
10 | 2,368.00 | LSE | 15:18:58 |
98 | 2,368.00 | LSE | 15:17:13 |
282 | 2,368.00 | LSE | 15:17:13 |
321 | 2,368.00 | LSE | 15:17:13 |
993 | 2,368.00 | LSE | 15:17:13 |
227 | 2,368.00 | CHIX | 15:17:13 |
695 | 2,368.00 | LSE | 15:17:13 |
708 | 2,368.00 | BATE | 15:17:13 |
4 | 2,368.00 | CHIX | 15:17:13 |
481 | 2,368.00 | CHIX | 15:17:13 |
10 | 2,368.00 | LSE | 15:17:10 |
10 | 2,367.50 | LSE | 15:15:22 |
962 | 2,368.50 | LSE | 15:14:17 |
663 | 2,367.50 | CHIX | 15:12:41 |
700 | 2,367.50 | LSE | 15:12:41 |
688 | 2,367.50 | LSE | 15:11:15 |
306 | 2,367.50 | LSE | 15:09:56 |
144 | 2,367.50 | LSE | 15:09:56 |
110 | 2,367.50 | LSE | 15:09:56 |
100 | 2,367.50 | LSE | 15:09:56 |
22 | 2,367.50 | LSE | 15:09:56 |
1 | 2,367.50 | LSE | 15:09:56 |
205 | 2,368.00 | CHIX | 15:09:55 |
297 | 2,368.00 | BATE | 15:09:55 |
379 | 2,368.00 | BATE | 15:09:55 |
404 | 2,368.00 | CHIX | 15:09:55 |
62 | 2,368.00 | CHIX | 15:09:55 |
250 | 2,368.00 | LSE | 15:09:55 |
412 | 2,368.00 | LSE | 15:09:15 |
58 | 2,368.00 | LSE | 15:09:15 |
32 | 2,368.00 | LSE | 15:09:15 |
117 | 2,368.00 | LSE | 15:09:15 |
32 | 2,368.00 | LSE | 15:09:15 |
253 | 2,368.00 | LSE | 15:09:15 |
85 | 2,368.00 | LSE | 15:09:15 |
49 | 2,368.00 | LSE | 15:09:05 |
10 | 2,368.00 | LSE | 15:09:05 |
74 | 2,368.00 | LSE | 15:08:49 |
354 | 2,368.00 | LSE | 15:07:56 |
100 | 2,368.00 | LSE | 15:07:56 |
100 | 2,368.00 | LSE | 15:07:56 |
114 | 2,368.00 | LSE | 15:07:56 |
832 | 2,368.50 | LSE | 15:07:42 |
10 | 2,367.00 | LSE | 15:06:23 |
132 | 2,367.00 | LSE | 15:05:58 |
484 | 2,367.00 | LSE | 15:05:58 |
79 | 2,367.00 | LSE | 15:05:58 |
359 | 2,367.50 | CHIX | 15:05:34 |
312 | 2,367.50 | CHIX | 15:05:34 |
725 | 2,364.00 | LSE | 15:03:23 |
122 | 2,363.50 | LSE | 15:01:58 |
10 | 2,363.50 | LSE | 15:01:54 |
645 | 2,364.00 | LSE | 15:01:40 |
715 | 2,364.00 | BATE | 15:01:40 |
312 | 2,363.50 | LSE | 15:00:11 |
275 | 2,363.50 | LSE | 15:00:11 |
568 | 2,365.00 | CHIX | 14:59:16 |
550 | 2,365.00 | LSE | 14:59:16 |
13 | 2,365.00 | CHIX | 14:59:16 |
141 | 2,365.00 | LSE | 14:59:16 |
101 | 2,365.00 | CHIX | 14:59:16 |
10 | 2,365.00 | LSE | 14:59:12 |
678 | 2,365.50 | LSE | 14:57:46 |
123 | 2,366.00 | LSE | 14:57:14 |
550 | 2,366.00 | LSE | 14:57:14 |
364 | 2,365.00 | LSE | 14:56:05 |
545 | 2,365.00 | BATE | 14:56:05 |
36 | 2,365.00 | LSE | 14:56:05 |
36 | 2,365.00 | BATE | 14:56:05 |
10 | 2,365.00 | LSE | 14:55:36 |
265 | 2,365.00 | LSE | 14:55:29 |
78 | 2,365.00 | LSE | 14:55:20 |
8 | 2,365.00 | BATE | 14:55:04 |
681 | 2,366.00 | CHIX | 14:54:19 |
645 | 2,365.50 | LSE | 14:53:55 |
662 | 2,365.50 | LSE | 14:53:15 |
814 | 2,366.00 | LSE | 14:52:37 |
542 | 2,364.50 | CHIX | 14:50:13 |
60 | 2,364.50 | CHIX | 14:50:13 |
670 | 2,364.00 | LSE | 14:49:34 |
692 | 2,364.50 | LSE | 14:48:25 |
10 | 2,364.50 | LSE | 14:48:25 |
23 | 2,365.00 | BATE | 14:47:03 |
477 | 2,365.00 | BATE | 14:47:03 |
141 | 2,365.00 | BATE | 14:47:03 |
638 | 2,365.00 | LSE | 14:47:03 |
761 | 2,366.00 | LSE | 14:46:25 |
654 | 2,366.50 | CHIX | 14:46:11 |
706 | 2,366.00 | LSE | 14:45:50 |
10 | 2,364.00 | LSE | 14:44:49 |
42 | 2,365.00 | LSE | 14:44:16 |
622 | 2,365.00 | LSE | 14:44:16 |
3 | 2,365.00 | LSE | 14:44:16 |
552 | 2,364.50 | CHIX | 14:42:09 |
710 | 2,364.50 | LSE | 14:42:09 |
179 | 2,364.50 | CHIX | 14:42:09 |
651 | 2,364.00 | LSE | 14:40:30 |
642 | 2,364.50 | LSE | 14:39:18 |
77 | 2,364.50 | BATE | 14:39:18 |
176 | 2,364.50 | BATE | 14:39:18 |
220 | 2,364.50 | BATE | 14:39:18 |
246 | 2,364.50 | BATE | 14:39:18 |
177 | 2,365.00 | CHIX | 14:38:53 |
710 | 2,365.00 | LSE | 14:38:53 |
533 | 2,365.00 | CHIX | 14:38:53 |
441 | 2,363.00 | LSE | 14:35:45 |
245 | 2,363.00 | LSE | 14:35:45 |
109 | 2,364.50 | CHIX | 14:33:41 |
673 | 2,364.50 | BATE | 14:33:41 |
761 | 2,364.50 | LSE | 14:33:41 |
15 | 2,364.50 | BATE | 14:33:41 |
607 | 2,364.50 | CHIX | 14:33:41 |
514 | 2,364.50 | LSE | 14:32:33 |
146 | 2,364.50 | LSE | 14:32:33 |
444 | 2,363.50 | LSE | 14:31:15 |
221 | 2,363.50 | LSE | 14:31:06 |
660 | 2,362.50 | LSE | 14:30:18 |
735 | 2,362.50 | LSE | 14:29:44 |
634 | 2,363.50 | LSE | 14:29:21 |
540 | 2,364.50 | LSE | 14:29:10 |
610 | 2,364.50 | CHIX | 14:29:10 |
19 | 2,364.50 | LSE | 14:28:47 |
10 | 2,364.50 | LSE | 14:28:38 |
104 | 2,364.50 | LSE | 14:28:12 |
78 | 2,364.50 | CHIX | 14:28:12 |
17 | 2,365.00 | BATE | 14:25:46 |
128 | 2,365.00 | LSE | 14:25:46 |
73 | 2,365.00 | BATE | 14:25:46 |
578 | 2,365.00 | BATE | 14:25:46 |
600 | 2,365.00 | LSE | 14:25:46 |
732 | 2,365.50 | LSE | 14:25:22 |
770 | 2,363.50 | LSE | 14:23:59 |
1098 | 2,364.00 | LSE | 14:23:35 |
673 | 2,364.00 | CHIX | 14:23:35 |
19 | 2,364.00 | CHIX | 14:23:35 |
637 | 2,362.50 | LSE | 14:20:19 |
711 | 2,364.50 | LSE | 14:19:02 |
718 | 2,365.50 | CHIX | 14:18:13 |
713 | 2,366.00 | LSE | 14:18:05 |
701 | 2,366.50 | BATE | 14:17:13 |
318 | 2,367.00 | LSE | 14:15:52 |
310 | 2,367.00 | LSE | 14:15:52 |
357 | 2,367.00 | LSE | 14:14:49 |
129 | 2,367.00 | LSE | 14:14:49 |
136 | 2,367.00 | LSE | 14:14:49 |
555 | 2,367.50 | LSE | 14:14:32 |
112 | 2,367.50 | LSE | 14:14:32 |
619 | 2,367.50 | CHIX | 14:14:32 |
10 | 2,366.50 | LSE | 14:13:21 |
131 | 2,367.00 | LSE | 14:12:27 |
612 | 2,367.00 | LSE | 14:12:27 |
10 | 2,367.00 | LSE | 14:12:27 |
720 | 2,366.00 | LSE | 14:11:08 |
190 | 2,365.50 | BATE | 14:09:46 |
696 | 2,365.50 | LSE | 14:09:46 |
296 | 2,365.50 | CHIX | 14:09:46 |
515 | 2,365.50 | BATE | 14:09:46 |
10 | 2,365.50 | LSE | 14:09:46 |
421 | 2,365.50 | CHIX | 14:09:46 |
741 | 2,366.00 | LSE | 14:06:25 |
667 | 2,362.50 | CHIX | 14:05:17 |
119 | 2,363.50 | LSE | 14:04:23 |
638 | 2,363.50 | LSE | 14:04:23 |
10 | 2,363.50 | LSE | 14:04:22 |
117 | 2,363.50 | LSE | 14:03:47 |
644 | 2,363.50 | LSE | 14:03:47 |
686 | 2,364.00 | LSE | 14:03:31 |
650 | 2,364.50 | LSE | 14:03:23 |
592 | 2,364.50 | BATE | 14:03:23 |
45 | 2,362.50 | CHIX | 14:02:15 |
51 | 2,362.50 | CHIX | 14:02:15 |
70 | 2,362.50 | CHIX | 14:02:15 |
200 | 2,362.50 | CHIX | 14:02:15 |
265 | 2,362.50 | CHIX | 14:02:15 |
670 | 2,362.50 | LSE | 14:02:15 |
468 | 2,362.00 | CHIX | 14:00:46 |
125 | 2,362.00 | CHIX | 14:00:46 |
745 | 2,362.00 | LSE | 14:00:46 |
10 | 2,362.00 | LSE | 14:00:46 |
355 | 2,363.50 | LSE | 13:58:50 |
357 | 2,363.50 | LSE | 13:58:50 |
720 | 2,364.00 | LSE | 13:58:30 |
610 | 2,364.50 | BATE | 13:58:04 |
679 | 2,365.00 | LSE | 13:57:58 |
519 | 2,366.00 | LSE | 13:55:53 |
156 | 2,366.00 | LSE | 13:55:53 |
574 | 2,366.50 | LSE | 13:55:48 |
201 | 2,366.50 | LSE | 13:55:48 |
734 | 2,367.00 | LSE | 13:55:48 |
717 | 2,367.00 | CHIX | 13:55:48 |
295 | 2,366.00 | LSE | 13:54:09 |
298 | 2,366.00 | LSE | 13:54:09 |
31 | 2,366.00 | LSE | 13:54:09 |
616 | 2,365.50 | LSE | 13:52:41 |
213 | 2,365.50 | LSE | 13:52:41 |
643 | 2,366.00 | LSE | 13:52:41 |
603 | 2,366.00 | BATE | 13:52:41 |
967 | 2,366.00 | LSE | 13:52:41 |
728 | 2,366.00 | CHIX | 13:52:41 |
72 | 2,366.50 | LSE | 13:52:31 |
80 | 2,366.50 | LSE | 13:52:31 |
72 | 2,365.50 | LSE | 13:51:59 |
195 | 2,365.50 | LSE | 13:51:59 |
185 | 2,365.50 | LSE | 13:51:59 |
209 | 2,365.50 | LSE | 13:51:59 |
78 | 2,363.00 | CHIX | 13:51:02 |
706 | 2,363.00 | LSE | 13:51:01 |
345 | 2,362.00 | CHIX | 13:47:08 |
103 | 2,362.00 | CHIX | 13:47:08 |
167 | 2,362.00 | CHIX | 13:47:08 |
1 | 2,362.00 | CHIX | 13:46:58 |
103 | 2,362.00 | CHIX | 13:46:58 |
670 | 2,362.50 | BATE | 13:46:37 |
30 | 2,362.50 | BATE | 13:46:35 |
1 | 2,362.50 | BATE | 13:46:35 |
717 | 2,363.00 | LSE | 13:46:18 |
27 | 2,363.00 | LSE | 13:46:18 |
7 | 2,363.00 | LSE | 13:45:59 |
717 | 2,363.00 | LSE | 13:45:59 |
706 | 2,362.50 | LSE | 13:43:57 |
190 | 2,363.00 | LSE | 13:43:43 |
155 | 2,363.00 | LSE | 13:43:43 |
110 | 2,363.00 | LSE | 13:43:43 |
174 | 2,363.00 | LSE | 13:43:43 |
770 | 2,363.50 | LSE | 13:43:43 |
148 | 2,363.50 | CHIX | 13:43:43 |
533 | 2,363.50 | CHIX | 13:43:43 |
645 | 2,360.50 | LSE | 13:41:41 |
209 | 2,361.00 | BATE | 13:41:30 |
365 | 2,361.00 | LSE | 13:41:30 |
315 | 2,361.00 | LSE | 13:41:30 |
381 | 2,361.00 | BATE | 13:41:30 |
623 | 2,359.50 | LSE | 13:40:29 |
646 | 2,360.00 | CHIX | 13:40:21 |
748 | 2,360.00 | LSE | 13:40:15 |
10 | 2,360.00 | LSE | 13:40:15 |
138 | 2,359.00 | LSE | 13:38:58 |
609 | 2,359.00 | LSE | 13:38:58 |
599 | 2,359.00 | BATE | 13:38:15 |
639 | 2,359.00 | LSE | 13:38:15 |
627 | 2,359.00 | LSE | 13:37:59 |
86 | 2,359.00 | LSE | 13:37:59 |
664 | 2,359.00 | LSE | 13:37:27 |
367 | 2,359.50 | CHIX | 13:36:38 |
315 | 2,359.50 | CHIX | 13:36:38 |
395 | 2,358.00 | LSE | 13:35:48 |
23 | 2,358.00 | LSE | 13:35:48 |
335 | 2,358.00 | LSE | 13:35:48 |
18 | 2,358.50 | LSE | 13:35:46 |
600 | 2,358.50 | LSE | 13:35:46 |
101 | 2,357.50 | LSE | 13:35:07 |
240 | 2,357.50 | LSE | 13:35:07 |
143 | 2,357.50 | LSE | 13:35:06 |
101 | 2,357.50 | LSE | 13:35:02 |
101 | 2,357.50 | LSE | 13:35:02 |
664 | 2,356.50 | LSE | 13:34:08 |
683 | 2,358.00 | LSE | 13:34:07 |
502 | 2,358.50 | LSE | 13:34:07 |
658 | 2,358.50 | CHIX | 13:34:07 |
214 | 2,358.50 | LSE | 13:34:07 |
578 | 2,359.00 | LSE | 13:33:40 |
101 | 2,359.00 | LSE | 13:33:40 |
672 | 2,359.00 | LSE | 13:33:12 |
603 | 2,357.50 | CHIX | 13:32:36 |
477 | 2,357.00 | BATE | 13:32:15 |
230 | 2,357.00 | BATE | 13:32:15 |
52 | 2,355.00 | LSE | 13:32:00 |
218 | 2,355.00 | LSE | 13:31:55 |
750 | 2,355.50 | LSE | 13:31:53 |
426 | 2,357.50 | LSE | 13:31:09 |
24 | 2,357.50 | LSE | 13:31:05 |
222 | 2,357.50 | LSE | 13:31:05 |
678 | 2,358.00 | LSE | 13:31:04 |
332 | 2,357.50 | LSE | 13:30:25 |
405 | 2,357.50 | LSE | 13:30:25 |
369 | 2,358.00 | LSE | 13:30:23 |
352 | 2,358.00 | LSE | 13:30:23 |
313 | 2,359.00 | LSE | 13:30:23 |
698 | 2,358.50 | BATE | 13:30:23 |
676 | 2,359.00 | CHIX | 13:30:23 |
202 | 2,359.00 | LSE | 13:30:21 |
23 | 2,359.00 | LSE | 13:30:20 |
45 | 2,359.00 | LSE | 13:30:20 |
47 | 2,359.00 | LSE | 13:30:20 |
51 | 2,359.00 | LSE | 13:30:20 |
692 | 2,358.50 | LSE | 13:28:43 |
682 | 2,359.00 | LSE | 13:28:30 |
725 | 2,359.50 | LSE | 13:28:30 |
606 | 2,359.50 | CHIX | 13:28:30 |
656 | 2,354.00 | LSE | 13:23:41 |
621 | 2,352.00 | LSE | 13:19:24 |
674 | 2,351.50 | LSE | 13:17:36 |
633 | 2,352.00 | LSE | 13:14:59 |
305 | 2,352.50 | LSE | 13:14:59 |
710 | 2,352.50 | CHIX | 13:14:59 |
318 | 2,352.50 | LSE | 13:14:59 |
211 | 2,352.50 | LSE | 13:11:15 |
400 | 2,352.50 | LSE | 13:11:15 |
81 | 2,352.50 | LSE | 13:11:15 |
733 | 2,352.50 | LSE | 13:11:15 |
666 | 2,352.50 | BATE | 13:11:15 |
734 | 2,352.00 | LSE | 13:06:55 |
744 | 2,350.00 | LSE | 13:04:45 |
311 | 2,348.00 | LSE | 13:02:43 |
435 | 2,348.00 | LSE | 13:02:43 |
713 | 2,348.00 | CHIX | 13:02:43 |
116 | 2,348.50 | LSE | 12:59:24 |
555 | 2,348.50 | LSE | 12:59:24 |
712 | 2,350.00 | LSE | 12:57:22 |
266 | 2,351.50 | LSE | 12:52:20 |
374 | 2,351.50 | LSE | 12:52:20 |
749 | 2,352.00 | LSE | 12:50:53 |
731 | 2,352.00 | BATE | 12:50:53 |
662 | 2,352.00 | CHIX | 12:49:58 |
697 | 2,352.00 | LSE | 12:49:58 |
360 | 2,352.00 | LSE | 12:49:58 |
270 | 2,353.50 | LSE | 12:41:16 |
239 | 2,353.50 | LSE | 12:41:16 |
210 | 2,353.50 | LSE | 12:41:16 |
35 | 2,353.50 | LSE | 12:41:16 |
704 | 2,353.50 | LSE | 12:41:16 |
221 | 2,354.00 | LSE | 12:36:33 |
483 | 2,354.00 | LSE | 12:36:33 |
105 | 2,354.00 | BATE | 12:36:33 |
556 | 2,354.00 | BATE | 12:36:33 |
756 | 2,353.50 | LSE | 12:33:55 |
1250 | 2,353.50 | LSE | 12:33:55 |
644 | 2,353.50 | CHIX | 12:33:55 |
716 | 2,349.00 | CHIX | 12:26:50 |
738 | 2,349.00 | LSE | 12:25:37 |
688 | 2,349.50 | LSE | 12:21:54 |
84 | 2,349.50 | LSE | 12:21:54 |
662 | 2,350.50 | LSE | 12:17:48 |
672 | 2,350.50 | LSE | 12:16:14 |
728 | 2,350.00 | LSE | 12:15:16 |
588 | 2,350.00 | CHIX | 12:15:16 |
722 | 2,350.00 | LSE | 12:11:28 |
608 | 2,350.00 | BATE | 12:08:32 |
631 | 2,350.50 | LSE | 12:08:20 |
642 | 2,351.00 | LSE | 12:08:17 |
349 | 2,351.00 | LSE | 12:06:01 |
368 | 2,351.00 | LSE | 12:06:01 |
460 | 2,351.00 | LSE | 12:05:38 |
545 | 2,351.00 | LSE | 12:05:38 |
8 | 2,350.00 | LSE | 12:04:33 |
636 | 2,349.00 | LSE | 12:01:18 |
637 | 2,348.50 | CHIX | 12:00:57 |
725 | 2,348.50 | LSE | 12:00:57 |
70 | 2,348.50 | CHIX | 12:00:57 |
721 | 2,347.50 | LSE | 11:58:58 |
49 | 2,349.00 | BATE | 11:53:19 |
740 | 2,349.00 | LSE | 11:53:19 |
596 | 2,349.00 | BATE | 11:53:19 |
54 | 2,348.50 | BATE | 11:52:37 |
351 | 2,349.00 | CHIX | 11:50:51 |
258 | 2,349.00 | CHIX | 11:50:51 |
245 | 2,349.00 | LSE | 11:50:51 |
527 | 2,349.00 | LSE | 11:50:51 |
760 | 2,348.00 | LSE | 11:46:19 |
697 | 2,348.50 | LSE | 11:45:58 |
94 | 2,349.00 | LSE | 11:42:03 |
641 | 2,349.00 | LSE | 11:42:03 |
645 | 2,348.00 | LSE | 11:38:46 |
913 | 2,348.50 | LSE | 11:37:59 |
646 | 2,348.50 | CHIX | 11:37:59 |
640 | 2,348.50 | BATE | 11:37:59 |
134 | 2,348.00 | CHIX | 11:33:18 |
678 | 2,346.50 | LSE | 11:27:26 |
724 | 2,346.00 | LSE | 11:23:56 |
709 | 2,347.00 | CHIX | 11:22:02 |
623 | 2,347.00 | LSE | 11:22:02 |
672 | 2,346.50 | LSE | 11:18:07 |
40 | 2,346.50 | LSE | 11:18:06 |
72 | 2,347.50 | LSE | 11:12:45 |
230 | 2,347.50 | LSE | 11:12:45 |
100 | 2,347.50 | LSE | 11:12:45 |
230 | 2,347.50 | LSE | 11:12:45 |
24 | 2,347.50 | LSE | 11:12:45 |
54 | 2,347.50 | LSE | 11:12:25 |
40 | 2,347.50 | BATE | 11:12:25 |
717 | 2,347.50 | LSE | 11:12:25 |
159 | 2,347.50 | CHIX | 11:12:25 |
470 | 2,347.50 | BATE | 11:12:25 |
261 | 2,347.50 | CHIX | 11:12:25 |
102 | 2347.500 | BATE | 11:12:25 |
200 | 2347.500 | CHIX | 11:12:25 |
282 | 2346.500 | LSE | 11:08:50 |
246 | 2346.500 | LSE | 11:08:50 |
99 | 2346.500 | LSE | 11:08:50 |
37 | 2346.500 | LSE | 11:02:02 |
237 | 2346.500 | LSE | 11:02:02 |
190 | 2346.500 | LSE | 11:02:02 |
100 | 2346.500 | LSE | 11:02:02 |
200 | 2346.500 | LSE | 11:02:02 |
672 | 2346.500 | LSE | 11:02:02 |
737 | 2345.000 | LSE | 10:57:14 |
63 | 2345.000 | CHIX | 10:57:14 |
224 | 2345.000 | CHIX | 10:57:14 |
434 | 2345.000 | CHIX | 10:57:14 |
463 | 2345.000 | BATE | 10:52:00 |
708 | 2345.000 | LSE | 10:52:00 |
49 | 2345.000 | BATE | 10:52:00 |
2 | 2345.000 | BATE | 10:50:09 |
17 | 2345.000 | BATE | 10:50:09 |
97 | 2345.000 | BATE | 10:50:09 |
128 | 2345.000 | CHIX | 10:48:00 |
533 | 2345.000 | CHIX | 10:48:00 |
676 | 2345.000 | LSE | 10:48:00 |
133 | 2343.500 | LSE | 10:41:30 |
462 | 2343.500 | LSE | 10:41:30 |
100 | 2343.500 | LSE | 10:41:30 |
699 | 2343.500 | LSE | 10:41:30 |
630 | 2343.500 | LSE | 10:33:58 |
651 | 2345.000 | CHIX | 10:30:44 |
665 | 2345.500 | LSE | 10:30:44 |
216 | 2344.500 | LSE | 10:29:24 |
272 | 2344.500 | BATE | 10:29:24 |
419 | 2344.500 | BATE | 10:29:24 |
449 | 2344.500 | LSE | 10:29:24 |
665 | 2346.500 | LSE | 10:20:00 |
603 | 2346.500 | CHIX | 10:20:00 |
126 | 2347.000 | LSE | 10:15:14 |
230 | 2347.000 | LSE | 10:15:14 |
197 | 2347.000 | LSE | 10:15:14 |
164 | 2347.000 | LSE | 10:15:14 |
272 | 2347.500 | BATE | 10:15:14 |
656 | 2347.500 | CHIX | 10:15:14 |
200 | 2347.500 | BATE | 10:15:14 |
37 | 2347.500 | CHIX | 10:15:14 |
159 | 2347.500 | BATE | 10:15:14 |
650 | 2347.500 | LSE | 10:11:10 |
643 | 2347.000 | LSE | 10:09:05 |
687 | 2347.500 | LSE | 10:05:16 |
624 | 2349.500 | LSE | 10:02:20 |
656 | 2349.500 | CHIX | 10:02:20 |
645 | 2349.000 | LSE | 09:57:33 |
624 | 2350.000 | LSE | 09:54:01 |
701 | 2351.500 | LSE | 09:53:03 |
657 | 2351.500 | BATE | 09:53:03 |
642 | 2351.500 | CHIX | 09:53:03 |
714 | 2351.000 | LSE | 09:48:48 |
480 | 2351.500 | LSE | 09:45:40 |
205 | 2351.500 | LSE | 09:45:40 |
682 | 2353.000 | LSE | 09:42:49 |
765 | 2351.500 | LSE | 09:37:43 |
695 | 2351.500 | CHIX | 09:37:43 |
414 | 2350.000 | BATE | 09:35:02 |
297 | 2350.000 | BATE | 09:35:02 |
42 | 2349.500 | LSE | 09:31:09 |
133 | 2349.500 | LSE | 09:31:09 |
148 | 2349.500 | LSE | 09:31:09 |
100 | 2349.500 | LSE | 09:31:09 |
168 | 2349.500 | LSE | 09:31:09 |
165 | 2349.500 | LSE | 09:31:09 |
56 | 2352.000 | LSE | 09:30:00 |
656 | 2352.000 | LSE | 09:30:00 |
649 | 2352.500 | CHIX | 09:26:22 |
706 | 2352.500 | LSE | 09:26:22 |
657 | 2350.000 | LSE | 09:23:51 |
666 | 2349.500 | LSE | 09:21:12 |
772 | 2349.500 | LSE | 09:17:21 |
36 | 2348.500 | BATE | 09:14:18 |
691 | 2348.500 | BATE | 09:14:18 |
706 | 2349.000 | CHIX | 09:13:59 |
654 | 2349.000 | LSE | 09:11:59 |
642 | 2350.000 | LSE | 09:10:51 |
77 | 2350.000 | LSE | 09:10:51 |
879 | 2349.000 | LSE | 09:09:55 |
10 | 2348.500 | LSE | 09:07:21 |
608 | 2350.500 | CHIX | 09:03:40 |
637 | 2351.500 | LSE | 09:03:01 |
763 | 2350.500 | LSE | 09:01:29 |
593 | 2352.500 | LSE | 08:59:32 |
99 | 2352.500 | LSE | 08:59:32 |
702 | 2350.000 | LSE | 08:57:17 |
100 | 2350.000 | BATE | 08:55:42 |
155 | 2350.000 | BATE | 08:55:42 |
395 | 2350.000 | BATE | 08:55:42 |
684 | 2349.500 | CHIX | 08:54:01 |
651 | 2349.500 | LSE | 08:53:39 |
624 | 2351.000 | LSE | 08:51:03 |
628 | 2352.000 | LSE | 08:51:01 |
694 | 2352.500 | LSE | 08:46:10 |
658 | 2354.500 | LSE | 08:43:02 |
653 | 2355.000 | CHIX | 08:43:01 |
463 | 2356.500 | LSE | 08:38:14 |
216 | 2356.500 | LSE | 08:38:14 |
628 | 2357.000 | BATE | 08:38:10 |
665 | 2357.500 | LSE | 08:36:59 |
671 | 2355.500 | LSE | 08:34:57 |
316 | 2357.500 | LSE | 08:33:12 |
128 | 2357.500 | LSE | 08:33:12 |
619 | 2357.500 | CHIX | 08:33:12 |
260 | 2357.500 | LSE | 08:32:57 |
652 | 2359.000 | LSE | 08:31:47 |
744 | 2355.500 | LSE | 08:29:05 |
182 | 2355.500 | LSE | 08:26:47 |
532 | 2355.500 | LSE | 08:26:47 |
717 | 2357.000 | LSE | 08:25:47 |
640 | 2357.500 | CHIX | 08:24:45 |
463 | 2358.500 | BATE | 08:23:44 |
131 | 2358.500 | BATE | 08:23:44 |
761 | 2358.500 | LSE | 08:22:56 |
622 | 2359.500 | LSE | 08:22:56 |
505 | 2356.500 | LSE | 08:21:25 |
701 | 2353.000 | LSE | 08:20:20 |
712 | 2351.500 | LSE | 08:19:27 |
663 | 2350.500 | LSE | 08:17:54 |
104 | 2350.500 | LSE | 08:17:54 |
591 | 2349.500 | CHIX | 08:16:56 |
753 | 2349.500 | LSE | 08:15:45 |
10 | 2349.500 | LSE | 08:15:45 |
647 | 2351.000 | LSE | 08:15:21 |
10 | 2349.000 | LSE | 08:14:41 |
619 | 2350.000 | LSE | 08:13:28 |
254 | 2350.000 | LSE | 08:11:27 |
506 | 2350.000 | LSE | 08:11:27 |
291 | 2352.000 | LSE | 08:10:53 |
381 | 2352.000 | LSE | 08:10:53 |
711 | 2352.000 | BATE | 08:10:53 |
629 | 2352.000 | CHIX | 08:10:53 |
559 | 2353.000 | LSE | 08:10:33 |
100 | 2353.000 | LSE | 08:10:33 |
723 | 2353.500 | LSE | 08:10:33 |
10 | 2353.500 | LSE | 08:10:33 |
256 | 2353.500 | LSE | 08:07:44 |
465 | 2353.500 | LSE | 08:07:44 |
658 | 2354.000 | BATE | 08:06:02 |
680 | 2357.000 | LSE | 08:05:38 |
68 | 2357.000 | LSE | 08:05:38 |
326 | 2359.000 | LSE | 08:05:11 |
333 | 2359.000 | LSE | 08:05:11 |
640 | 2360.000 | CHIX | 08:05:11 |
497 | 2360.000 | LSE | 08:01:32 |
219 | 2360.000 | LSE | 08:01:32 |
642 | 2362.500 | LSE | 08:01:19 |
268 | 2364.000 | LSE | 08:01:17 |
379 | 2364.000 | LSE | 08:01:17 |
672 | 2364.000 | CHIX | 08:01:17 |