Last checked at 28 Oct 2022 07:00
British American Tobacco p.l.c.
28 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: | 27 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 147,588 |
Highest price paid per share (pence): | 3454.00p |
Lowest price paid per share (pence): | 3402.50p |
Volume weighted average price paid per share (pence): | 3420.4981p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 214,518,152 of its shares in Treasury. The Company has 2,242,334,132 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 27 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 | 27/10/2022 | 72,327 | 3,419.7917 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 27/10/2022 | 25,564 | 3,421.2653 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 27/10/2022 | 49,697 | 3,421.1316 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
211 | 3,417.50 | LSE | 16:29:20 |
336 | 3,417.00 | LSE | 16:28:51 |
98 | 3,417.50 | LSE | 16:28:47 |
210 | 3,417.50 | LSE | 16:28:47 |
327 | 3,416.50 | LSE | 16:27:49 |
297 | 3,417.00 | LSE | 16:27:17 |
151 | 3,417.50 | LSE | 16:27:16 |
169 | 3,417.50 | LSE | 16:27:15 |
270 | 3,418.50 | LSE | 16:27:11 |
53 | 3,418.50 | LSE | 16:27:11 |
349 | 3,419.00 | BATE | 16:26:11 |
7 | 3,419.00 | BATE | 16:26:10 |
39 | 3,419.00 | BATE | 16:26:10 |
326 | 3,419.00 | LSE | 16:26:10 |
6 | 3,419.00 | BATE | 16:26:09 |
335 | 3,420.00 | LSE | 16:26:07 |
316 | 3,420.00 | LSE | 16:26:07 |
463 | 3,420.00 | BATE | 16:26:07 |
19 | 3,420.00 | BATE | 16:25:55 |
482 | 3,419.50 | BATE | 16:25:18 |
321 | 3,419.50 | LSE | 16:25:18 |
419 | 3,419.50 | LSE | 16:25:18 |
340 | 3,417.50 | LSE | 16:23:31 |
272 | 3,417.50 | LSE | 16:23:23 |
320 | 3,416.50 | LSE | 16:22:48 |
342 | 3,416.50 | BATE | 16:22:48 |
298 | 3,416.00 | LSE | 16:22:23 |
418 | 3,416.00 | BATE | 16:22:23 |
241 | 3,416.00 | CHIX | 16:21:22 |
224 | 3,416.00 | CHIX | 16:21:22 |
283 | 3,416.00 | LSE | 16:21:16 |
321 | 3,417.00 | LSE | 16:20:49 |
152 | 3,417.50 | BATE | 16:20:45 |
106 | 3,417.50 | BATE | 16:20:44 |
19 | 3,417.50 | BATE | 16:20:44 |
130 | 3,417.50 | BATE | 16:20:44 |
12 | 3,417.50 | BATE | 16:20:44 |
327 | 3,416.50 | LSE | 16:20:22 |
86 | 3,415.00 | BATE | 16:18:38 |
399 | 3,415.00 | BATE | 16:18:38 |
347 | 3,415.00 | LSE | 16:18:38 |
82 | 3,415.50 | LSE | 16:18:08 |
43 | 3,415.50 | LSE | 16:18:07 |
200 | 3,415.50 | LSE | 16:18:07 |
122 | 3,417.00 | LSE | 16:15:53 |
107 | 3,417.00 | LSE | 16:15:53 |
425 | 3,417.00 | BATE | 16:15:52 |
120 | 3,417.00 | LSE | 16:15:52 |
21 | 3,418.50 | CHIX | 16:15:09 |
192 | 3,418.50 | CHIX | 16:15:02 |
54 | 3,418.50 | CHIX | 16:15:01 |
184 | 3,418.50 | CHIX | 16:15:01 |
92 | 3,418.50 | LSE | 16:14:31 |
111 | 3,418.50 | LSE | 16:14:31 |
92 | 3,418.50 | LSE | 16:14:31 |
1 | 3,419.50 | LSE | 16:14:09 |
460 | 3,419.50 | BATE | 16:14:09 |
233 | 3,419.50 | LSE | 16:14:09 |
64 | 3,419.50 | LSE | 16:14:08 |
347 | 3,420.50 | LSE | 16:13:04 |
291 | 3,420.50 | LSE | 16:12:15 |
425 | 3,420.50 | BATE | 16:12:15 |
419 | 3,418.00 | CHIX | 16:10:00 |
318 | 3,418.00 | LSE | 16:09:13 |
62 | 3,418.50 | BATE | 16:09:07 |
382 | 3,418.50 | BATE | 16:09:07 |
31 | 3,418.50 | BATE | 16:09:07 |
308 | 3,419.50 | LSE | 16:08:12 |
71 | 3,420.50 | LSE | 16:06:49 |
216 | 3,420.50 | LSE | 16:06:49 |
317 | 3,420.50 | LSE | 16:04:58 |
339 | 3,421.50 | LSE | 16:04:22 |
94 | 3,421.50 | CHIX | 16:04:22 |
324 | 3,421.50 | CHIX | 16:04:22 |
311 | 3,421.50 | LSE | 16:02:13 |
295 | 3,420.50 | LSE | 16:00:50 |
45 | 3,420.00 | LSE | 16:00:28 |
307 | 3,420.00 | LSE | 16:00:28 |
25 | 3,421.00 | LSE | 16:00:25 |
294 | 3,421.00 | LSE | 16:00:25 |
440 | 3,421.50 | CHIX | 16:00:23 |
425 | 3,421.50 | LSE | 16:00:15 |
129 | 3,422.00 | BATE | 16:00:15 |
311 | 3,422.00 | BATE | 16:00:15 |
152 | 3,420.00 | LSE | 15:59:23 |
199 | 3,420.00 | LSE | 15:59:23 |
332 | 3,421.00 | LSE | 15:57:58 |
398 | 3,421.00 | BATE | 15:57:21 |
330 | 3,422.00 | LSE | 15:56:04 |
475 | 3,421.00 | CHIX | 15:55:39 |
469 | 3,420.00 | BATE | 15:55:12 |
288 | 3,420.00 | LSE | 15:54:23 |
327 | 3,422.00 | LSE | 15:53:51 |
299 | 3,421.50 | LSE | 15:52:58 |
401 | 3,422.00 | BATE | 15:52:31 |
315 | 3,421.50 | LSE | 15:51:23 |
398 | 3,421.50 | CHIX | 15:51:09 |
452 | 3,419.50 | BATE | 15:49:07 |
299 | 3,419.50 | LSE | 15:49:07 |
284 | 3,418.00 | LSE | 15:47:11 |
303 | 3,419.00 | LSE | 15:46:17 |
449 | 3,419.00 | BATE | 15:46:17 |
51 | 3,418.00 | BATE | 15:44:27 |
197 | 3,418.00 | BATE | 15:44:26 |
199 | 3,418.00 | BATE | 15:44:26 |
383 | 3,418.50 | CHIX | 15:44:25 |
348 | 3,418.50 | LSE | 15:44:25 |
89 | 3,418.50 | CHIX | 15:44:25 |
308 | 3,418.00 | LSE | 15:43:38 |
98 | 3,416.00 | BATE | 15:41:44 |
303 | 3,416.00 | BATE | 15:41:44 |
348 | 3,415.50 | LSE | 15:40:23 |
399 | 3,416.00 | CHIX | 15:40:18 |
440 | 3,416.50 | BATE | 15:38:01 |
112 | 3,416.50 | LSE | 15:38:01 |
205 | 3,416.50 | LSE | 15:38:01 |
64 | 3,415.00 | LSE | 15:35:49 |
283 | 3,415.00 | LSE | 15:35:49 |
436 | 3,415.50 | BATE | 15:34:31 |
191 | 3,415.50 | CHIX | 15:34:31 |
211 | 3,415.50 | CHIX | 15:34:24 |
282 | 3,415.00 | LSE | 15:33:29 |
98 | 3,415.50 | BATE | 15:32:39 |
338 | 3,415.50 | BATE | 15:32:39 |
176 | 3,416.00 | LSE | 15:32:27 |
127 | 3,416.00 | LSE | 15:32:27 |
413 | 3,416.50 | CHIX | 15:29:29 |
293 | 3,417.00 | LSE | 15:29:21 |
314 | 3,417.00 | LSE | 15:28:52 |
458 | 3,417.00 | BATE | 15:28:52 |
329 | 3,418.50 | LSE | 15:27:53 |
436 | 3,418.50 | BATE | 15:26:00 |
27 | 3,418.50 | BATE | 15:26:00 |
336 | 3,418.00 | LSE | 15:23:24 |
80 | 3,418.50 | CHIX | 15:23:22 |
397 | 3,418.50 | CHIX | 15:23:22 |
1 | 3,420.00 | BATE | 15:22:07 |
421 | 3,420.00 | BATE | 15:22:07 |
343 | 3,420.50 | LSE | 15:22:04 |
339 | 3,419.00 | LSE | 15:21:05 |
62 | 3,419.00 | BATE | 15:21:05 |
344 | 3,419.00 | BATE | 15:21:05 |
343 | 3,419.00 | LSE | 15:20:35 |
22 | 3,419.00 | LSE | 15:18:44 |
315 | 3,419.00 | LSE | 15:18:44 |
80 | 3,419.50 | BATE | 15:18:42 |
392 | 3,419.50 | BATE | 15:18:42 |
318 | 3,419.00 | LSE | 15:18:06 |
318 | 3,419.50 | LSE | 15:17:03 |
491 | 3,419.50 | BATE | 15:16:30 |
287 | 3,418.50 | LSE | 15:15:20 |
313 | 3,419.50 | LSE | 15:15:02 |
306 | 3,416.50 | LSE | 15:13:50 |
464 | 3,416.50 | BATE | 15:13:50 |
318 | 3,416.50 | LSE | 15:13:09 |
339 | 3,416.50 | LSE | 15:12:24 |
180 | 3,417.00 | BATE | 15:12:17 |
40 | 3,417.00 | BATE | 15:12:17 |
198 | 3,417.00 | BATE | 15:12:17 |
188 | 3,414.50 | LSE | 15:11:06 |
133 | 3,414.50 | LSE | 15:11:06 |
346 | 3,415.00 | LSE | 15:10:12 |
105 | 3,415.50 | LSE | 15:10:12 |
420 | 3,415.50 | BATE | 15:10:12 |
233 | 3,415.50 | LSE | 15:10:12 |
1 | 3,416.00 | BATE | 15:09:02 |
39 | 3,416.00 | BATE | 15:09:02 |
365 | 3,416.00 | BATE | 15:09:02 |
321 | 3,414.50 | LSE | 15:08:17 |
296 | 3,415.00 | LSE | 15:08:17 |
169 | 3,415.00 | BATE | 15:08:17 |
92 | 3,415.00 | BATE | 15:08:17 |
140 | 3,415.00 | BATE | 15:08:17 |
397 | 3,412.00 | CHIX | 15:06:14 |
321 | 3,412.00 | LSE | 15:06:14 |
346 | 3,411.50 | LSE | 15:05:24 |
317 | 3,412.50 | LSE | 15:04:56 |
333 | 3,411.00 | LSE | 15:04:07 |
165 | 3,411.00 | BATE | 15:04:07 |
310 | 3,411.00 | BATE | 15:04:07 |
453 | 3,409.50 | CHIX | 15:02:28 |
118 | 3,410.50 | BATE | 15:02:22 |
136 | 3,410.50 | BATE | 15:02:22 |
190 | 3,410.50 | BATE | 15:02:22 |
13 | 3,410.50 | BATE | 15:02:22 |
310 | 3,412.50 | LSE | 15:01:46 |
213 | 3,412.50 | BATE | 15:01:46 |
323 | 3,413.50 | LSE | 15:01:24 |
237 | 3,412.50 | BATE | 15:00:47 |
313 | 3,413.50 | LSE | 15:00:29 |
292 | 3,413.50 | LSE | 15:00:00 |
347 | 3,413.50 | LSE | 15:00:00 |
98 | 3,414.00 | BATE | 15:00:00 |
377 | 3,414.00 | BATE | 15:00:00 |
490 | 3,414.00 | CHIX | 15:00:00 |
316 | 3,414.00 | LSE | 14:59:35 |
191 | 3,414.50 | LSE | 14:59:24 |
191 | 3,414.50 | LSE | 14:59:24 |
191 | 3,414.50 | LSE | 14:59:24 |
419 | 3,412.50 | CHIX | 14:58:24 |
351 | 3,412.50 | LSE | 14:58:24 |
455 | 3,412.50 | BATE | 14:58:24 |
329 | 3,412.00 | LSE | 14:57:17 |
124 | 3,412.00 | LSE | 14:56:23 |
119 | 3,412.00 | LSE | 14:56:20 |
453 | 3,412.50 | BATE | 14:56:07 |
322 | 3,409.50 | LSE | 14:54:14 |
450 | 3,409.50 | BATE | 14:54:14 |
492 | 3,409.50 | CHIX | 14:54:14 |
283 | 3,408.00 | LSE | 14:53:07 |
352 | 3,406.50 | LSE | 14:52:32 |
86 | 3,407.50 | BATE | 14:52:23 |
391 | 3,407.50 | BATE | 14:52:23 |
100 | 3,408.00 | LSE | 14:52:18 |
350 | 3,408.00 | LSE | 14:52:18 |
308 | 3,408.00 | LSE | 14:51:31 |
305 | 3,408.00 | CHIX | 14:50:22 |
91 | 3,408.00 | CHIX | 14:50:22 |
97 | 3,409.50 | LSE | 14:50:00 |
108 | 3,409.50 | LSE | 14:50:00 |
97 | 3,409.50 | LSE | 14:50:00 |
479 | 3,409.00 | BATE | 14:50:00 |
312 | 3,409.50 | LSE | 14:50:00 |
241 | 3,408.50 | LSE | 14:49:24 |
88 | 3,408.50 | LSE | 14:49:17 |
419 | 3,409.00 | BATE | 14:49:16 |
322 | 3,407.50 | LSE | 14:47:57 |
401 | 3,407.50 | CHIX | 14:47:57 |
130 | 3,408.00 | BATE | 14:47:57 |
291 | 3,408.00 | BATE | 14:47:57 |
148 | 3,405.50 | LSE | 14:47:06 |
200 | 3,405.50 | LSE | 14:47:06 |
334 | 3,407.00 | LSE | 14:47:01 |
409 | 3,407.00 | BATE | 14:46:23 |
323 | 3,407.00 | LSE | 14:46:23 |
296 | 3,409.50 | LSE | 14:45:06 |
428 | 3,410.00 | BATE | 14:45:06 |
457 | 3,410.00 | CHIX | 14:45:06 |
136 | 3,410.50 | BATE | 14:44:50 |
309 | 3,410.50 | BATE | 14:44:50 |
47 | 3,410.50 | BATE | 14:44:50 |
38 | 3,411.00 | LSE | 14:44:50 |
308 | 3,411.00 | LSE | 14:44:50 |
53 | 3,405.50 | LSE | 14:42:41 |
259 | 3,405.50 | LSE | 14:42:41 |
76 | 3,405.50 | CHIX | 14:42:41 |
400 | 3,405.50 | CHIX | 14:42:41 |
477 | 3,405.00 | BATE | 14:42:06 |
160 | 3,405.50 | LSE | 14:41:58 |
173 | 3,405.50 | LSE | 14:41:58 |
284 | 3,407.00 | LSE | 14:40:53 |
284 | 3,407.00 | LSE | 14:40:53 |
27 | 3,407.50 | BATE | 14:40:42 |
26 | 3,407.50 | BATE | 14:40:42 |
351 | 3,407.50 | BATE | 14:40:42 |
283 | 3,409.50 | LSE | 14:40:00 |
435 | 3,409.50 | CHIX | 14:40:00 |
446 | 3,410.50 | BATE | 14:39:26 |
303 | 3,411.50 | LSE | 14:38:26 |
307 | 3,411.50 | BATE | 14:38:26 |
100 | 3,411.50 | BATE | 14:38:26 |
314 | 3,412.50 | LSE | 14:38:13 |
310 | 3,412.50 | LSE | 14:38:13 |
92 | 3,413.50 | LSE | 14:37:48 |
97 | 3,413.50 | LSE | 14:37:48 |
20 | 3,413.50 | LSE | 14:37:48 |
97 | 3,413.50 | LSE | 14:37:48 |
208 | 3,413.50 | CHIX | 14:37:48 |
103 | 3,413.50 | CHIX | 14:37:48 |
53 | 3,413.50 | CHIX | 14:37:48 |
63 | 3,413.50 | CHIX | 14:37:48 |
377 | 3,413.50 | LSE | 14:37:48 |
10 | 3,414.00 | LSE | 14:37:43 |
303 | 3,413.00 | LSE | 14:37:12 |
94 | 3,413.50 | BATE | 14:37:10 |
361 | 3,413.50 | BATE | 14:37:10 |
284 | 3,411.50 | LSE | 14:36:23 |
439 | 3,412.00 | BATE | 14:36:23 |
452 | 3,412.00 | CHIX | 14:36:23 |
268 | 3,409.50 | LSE | 14:35:40 |
82 | 3,409.50 | LSE | 14:35:40 |
284 | 3,408.50 | LSE | 14:34:57 |
463 | 3,409.00 | BATE | 14:34:57 |
157 | 3,406.00 | BATE | 14:34:25 |
335 | 3,406.00 | LSE | 14:34:25 |
258 | 3,406.00 | BATE | 14:34:25 |
323 | 3,406.50 | CHIX | 14:34:24 |
133 | 3,406.50 | CHIX | 14:34:24 |
315 | 3,405.00 | LSE | 14:32:51 |
37 | 3,406.00 | BATE | 14:32:45 |
69 | 3,406.00 | BATE | 14:32:45 |
387 | 3,406.00 | BATE | 14:32:45 |
426 | 3,406.50 | CHIX | 14:32:45 |
301 | 3,406.50 | LSE | 14:32:45 |
135 | 3,405.00 | LSE | 14:32:00 |
177 | 3,405.00 | LSE | 14:32:00 |
409 | 3,406.00 | BATE | 14:31:58 |
304 | 3,405.00 | LSE | 14:31:32 |
107 | 3,405.00 | BATE | 14:31:32 |
36 | 3,405.00 | LSE | 14:31:32 |
312 | 3,405.00 | BATE | 14:31:32 |
484 | 3,405.50 | CHIX | 14:31:31 |
329 | 3,402.50 | LSE | 14:30:38 |
74 | 3,404.00 | BATE | 14:30:24 |
30 | 3,404.00 | BATE | 14:30:24 |
348 | 3,404.00 | BATE | 14:30:24 |
6 | 3,405.00 | LSE | 14:30:07 |
312 | 3,405.00 | LSE | 14:30:07 |
480 | 3,405.50 | BATE | 14:30:06 |
406 | 3,405.50 | CHIX | 14:30:06 |
93 | 3,405.00 | BATE | 14:29:55 |
342 | 3,405.00 | LSE | 14:29:33 |
14 | 3,407.50 | BATE | 14:28:03 |
30 | 3,407.50 | LSE | 14:28:03 |
213 | 3,407.50 | BATE | 14:28:03 |
298 | 3,407.50 | LSE | 14:28:03 |
171 | 3,407.50 | BATE | 14:28:03 |
407 | 3,406.00 | BATE | 14:26:16 |
433 | 3,406.50 | CHIX | 14:26:16 |
338 | 3,406.00 | LSE | 14:25:29 |
194 | 3,409.00 | LSE | 14:23:00 |
135 | 3,409.00 | LSE | 14:23:00 |
13 | 3,409.00 | BATE | 14:22:12 |
480 | 3,409.00 | BATE | 14:22:12 |
338 | 3,408.50 | LSE | 14:21:09 |
1 | 3,409.00 | CHIX | 14:20:54 |
436 | 3,409.00 | CHIX | 14:20:54 |
94 | 3,412.50 | BATE | 14:17:08 |
377 | 3,412.50 | BATE | 14:17:08 |
330 | 3,413.50 | LSE | 14:16:43 |
333 | 3,413.00 | LSE | 14:15:00 |
79 | 3,413.00 | LSE | 14:15:00 |
203 | 3,413.00 | LSE | 14:14:59 |
448 | 3,409.50 | BATE | 14:12:45 |
465 | 3,410.00 | CHIX | 14:11:47 |
296 | 3,410.50 | LSE | 14:11:00 |
289 | 3,410.00 | LSE | 14:08:16 |
437 | 3,410.50 | BATE | 14:08:16 |
67 | 3,411.50 | LSE | 14:06:05 |
259 | 3,411.50 | LSE | 14:06:05 |
344 | 3,408.50 | LSE | 14:04:08 |
185 | 3,408.00 | BATE | 14:04:08 |
262 | 3,408.00 | BATE | 14:04:08 |
404 | 3,408.50 | CHIX | 14:04:08 |
53 | 3,406.50 | CHIX | 14:02:55 |
335 | 3,406.00 | LSE | 14:01:56 |
240 | 3,410.50 | LSE | 14:00:19 |
97 | 3,410.50 | LSE | 14:00:19 |
149 | 3,411.00 | LSE | 14:00:19 |
14 | 3,411.00 | LSE | 14:00:19 |
149 | 3,411.00 | LSE | 14:00:19 |
295 | 3,411.50 | LSE | 13:59:17 |
45 | 3,409.50 | BATE | 13:58:31 |
363 | 3,409.50 | BATE | 13:58:31 |
282 | 3,411.50 | LSE | 13:56:58 |
51 | 3,414.50 | LSE | 13:55:25 |
171 | 3,414.50 | LSE | 13:55:25 |
104 | 3,414.50 | LSE | 13:55:24 |
396 | 3,416.00 | BATE | 13:55:02 |
345 | 3,416.50 | LSE | 13:54:53 |
308 | 3,417.00 | LSE | 13:54:50 |
65 | 3,417.00 | LSE | 13:54:50 |
480 | 3,417.00 | CHIX | 13:54:50 |
286 | 3,412.50 | LSE | 13:49:51 |
275 | 3,410.50 | LSE | 13:48:07 |
28 | 3,410.50 | LSE | 13:48:07 |
477 | 3,410.50 | BATE | 13:48:07 |
174 | 3,410.50 | LSE | 13:48:07 |
150 | 3,410.50 | LSE | 13:48:07 |
335 | 3,412.50 | LSE | 13:46:03 |
409 | 3,413.00 | CHIX | 13:46:02 |
294 | 3,412.00 | BATE | 13:42:33 |
28 | 3,412.00 | BATE | 13:42:33 |
100 | 3,412.00 | BATE | 13:42:33 |
346 | 3,412.00 | LSE | 13:42:33 |
60 | 3,410.00 | CHIX | 13:39:27 |
176 | 3,410.00 | LSE | 13:39:27 |
76 | 3,410.00 | LSE | 13:39:27 |
414 | 3,410.00 | CHIX | 13:39:27 |
90 | 3,410.00 | LSE | 13:39:27 |
329 | 3,412.00 | LSE | 13:36:15 |
307 | 3,413.00 | BATE | 13:36:10 |
89 | 3,413.00 | BATE | 13:36:10 |
60 | 3,412.00 | LSE | 13:34:17 |
226 | 3,412.00 | LSE | 13:33:47 |
405 | 3,416.50 | BATE | 13:31:19 |
43 | 3,416.50 | BATE | 13:31:19 |
12 | 3,416.50 | BATE | 13:31:19 |
345 | 3,416.50 | CHIX | 13:31:19 |
158 | 3,416.00 | LSE | 13:31:19 |
154 | 3,416.00 | LSE | 13:31:19 |
55 | 3,416.50 | CHIX | 13:31:19 |
302 | 3,416.00 | LSE | 13:28:51 |
351 | 3,416.00 | BATE | 13:26:30 |
63 | 3,416.00 | BATE | 13:26:30 |
324 | 3,416.50 | LSE | 13:25:24 |
220 | 3,419.50 | LSE | 13:24:00 |
103 | 3,419.50 | LSE | 13:24:00 |
24 | 3,419.00 | LSE | 13:23:24 |
290 | 3,419.00 | LSE | 13:23:24 |
314 | 3,416.50 | LSE | 13:20:05 |
328 | 3,419.50 | LSE | 13:19:00 |
352 | 3,419.50 | LSE | 13:19:00 |
414 | 3,419.50 | CHIX | 13:19:00 |
442 | 3,419.50 | BATE | 13:19:00 |
20 | 3,419.50 | CHIX | 13:19:00 |
323 | 3,416.50 | LSE | 13:16:18 |
270 | 3,416.00 | LSE | 13:15:07 |
37 | 3,416.00 | LSE | 13:15:07 |
43 | 3,418.00 | LSE | 13:12:13 |
265 | 3,418.00 | LSE | 13:12:13 |
30 | 3,419.50 | BATE | 13:10:26 |
455 | 3,419.50 | BATE | 13:10:26 |
298 | 3,420.00 | LSE | 13:10:24 |
5 | 3,417.00 | LSE | 13:05:38 |
49 | 3,417.00 | LSE | 13:05:35 |
242 | 3,417.00 | LSE | 13:05:35 |
313 | 3,417.50 | LSE | 13:04:27 |
423 | 3,418.50 | CHIX | 13:03:26 |
344 | 3,419.00 | LSE | 13:02:25 |
454 | 3,419.00 | BATE | 13:02:25 |
346 | 3,418.50 | LSE | 12:58:02 |
450 | 3,419.00 | CHIX | 12:56:45 |
231 | 3,420.50 | BATE | 12:53:14 |
181 | 3,420.50 | BATE | 12:53:14 |
320 | 3,421.00 | LSE | 12:52:56 |
282 | 3,421.50 | BATE | 12:49:10 |
158 | 3,421.50 | BATE | 12:49:10 |
78 | 3,419.50 | LSE | 12:43:40 |
271 | 3,419.50 | LSE | 12:43:25 |
430 | 3,420.00 | CHIX | 12:43:24 |
286 | 3,423.50 | LSE | 12:38:20 |
28 | 3,423.50 | LSE | 12:38:20 |
459 | 3,423.00 | BATE | 12:37:50 |
283 | 3,423.50 | LSE | 12:37:25 |
340 | 3,419.50 | LSE | 12:30:29 |
240 | 3,421.50 | CHIX | 12:28:25 |
71 | 3,421.50 | CHIX | 12:28:25 |
103 | 3,421.50 | CHIX | 12:28:24 |
105 | 3,421.50 | BATE | 12:26:53 |
374 | 3,421.50 | BATE | 12:26:53 |
308 | 3,421.50 | LSE | 12:26:53 |
300 | 3,419.00 | LSE | 12:20:41 |
450 | 3,420.50 | BATE | 12:15:39 |
87 | 3,421.00 | LSE | 12:14:44 |
226 | 3,421.00 | LSE | 12:14:44 |
433 | 3,420.50 | CHIX | 12:11:25 |
193 | 3,418.00 | LSE | 12:07:02 |
3 | 3,418.00 | LSE | 12:07:00 |
98 | 3,418.00 | LSE | 12:07:00 |
218 | 3,421.50 | BATE | 12:05:50 |
267 | 3,421.50 | BATE | 12:05:50 |
288 | 3,422.00 | LSE | 12:05:28 |
132 | 3,421.50 | LSE | 12:04:47 |
529 | 3,422.50 | LSE | 12:04:44 |
340 | 3,422.00 | LSE | 12:03:48 |
97 | 3,427.00 | LSE | 12:02:32 |
97 | 3,427.00 | LSE | 12:02:32 |
26 | 3,427.00 | LSE | 12:02:32 |
103 | 3,427.00 | LSE | 12:02:32 |
432 | 3,427.00 | LSE | 12:02:32 |
429 | 3,427.00 | BATE | 12:02:32 |
413 | 3,427.00 | CHIX | 12:02:32 |
324 | 3,424.00 | LSE | 11:55:39 |
177 | 3,423.50 | LSE | 11:53:47 |
162 | 3,423.50 | LSE | 11:53:46 |
402 | 3,426.00 | BATE | 11:52:56 |
306 | 3,430.00 | LSE | 11:49:49 |
19 | 3,429.00 | LSE | 11:46:27 |
278 | 3,429.00 | LSE | 11:46:27 |
417 | 3,429.50 | CHIX | 11:46:26 |
279 | 3,429.50 | LSE | 11:45:03 |
41 | 3,429.50 | LSE | 11:45:03 |
66 | 3,427.50 | BATE | 11:42:40 |
45 | 3,427.50 | BATE | 11:42:40 |
367 | 3,427.50 | BATE | 11:42:40 |
346 | 3,428.00 | LSE | 11:42:24 |
321 | 3,428.50 | LSE | 11:37:48 |
148 | 3,435.00 | LSE | 11:32:15 |
173 | 3,435.00 | LSE | 11:32:15 |
447 | 3,435.00 | BATE | 11:32:15 |
129 | 3,432.50 | LSE | 11:28:25 |
201 | 3,432.50 | LSE | 11:28:25 |
285 | 3,432.00 | LSE | 11:27:14 |
363 | 3,432.00 | CHIX | 11:27:14 |
88 | 3,432.00 | CHIX | 11:27:14 |
284 | 3,432.00 | LSE | 11:22:15 |
284 | 3,432.00 | LSE | 11:21:25 |
245 | 3,432.00 | BATE | 11:20:43 |
201 | 3,432.00 | BATE | 11:20:43 |
5 | 3,430.00 | BATE | 11:19:49 |
318 | 3,434.00 | LSE | 11:15:47 |
303 | 3,438.00 | BATE | 11:11:36 |
100 | 3,438.00 | BATE | 11:11:23 |
18 | 3,438.00 | CHIX | 11:08:46 |
401 | 3,438.00 | CHIX | 11:08:46 |
303 | 3,437.50 | LSE | 11:04:44 |
395 | 3,437.50 | BATE | 11:04:44 |
171 | 3,438.50 | LSE | 10:50:09 |
135 | 3,438.50 | LSE | 10:50:09 |
412 | 3,439.00 | CHIX | 10:50:09 |
185 | 3,439.00 | BATE | 10:48:23 |
15 | 3,439.00 | BATE | 10:48:23 |
39 | 3,439.00 | BATE | 10:48:23 |
235 | 3,439.00 | BATE | 10:48:23 |
282 | 3,441.00 | LSE | 10:43:27 |
458 | 3,438.50 | BATE | 10:35:52 |
7 | 3,438.50 | BATE | 10:35:52 |
326 | 3,442.00 | LSE | 10:28:39 |
362 | 3,442.50 | CHIX | 10:28:35 |
94 | 3,442.50 | CHIX | 10:28:34 |
6 | 3,442.50 | CHIX | 10:28:34 |
195 | 3,441.00 | BATE | 10:25:42 |
330 | 3,441.00 | LSE | 10:25:42 |
47 | 3,441.00 | BATE | 10:25:42 |
216 | 3,441.00 | BATE | 10:25:42 |
269 | 3,439.00 | LSE | 10:16:23 |
29 | 3,439.00 | LSE | 10:16:23 |
400 | 3,439.50 | BATE | 10:14:33 |
246 | 3,443.00 | LSE | 10:11:25 |
56 | 3,443.00 | LSE | 10:10:40 |
414 | 3,444.00 | CHIX | 10:07:22 |
57 | 3,444.00 | CHIX | 10:07:22 |
450 | 3,447.50 | BATE | 10:05:25 |
180 | 3,448.50 | LSE | 09:59:49 |
158 | 3,448.50 | LSE | 09:59:49 |
87 | 3,444.50 | BATE | 09:56:23 |
102 | 3,444.50 | BATE | 09:56:23 |
27 | 3,444.50 | BATE | 09:56:23 |
84 | 3,444.50 | BATE | 09:56:23 |
70 | 3,444.50 | BATE | 09:56:23 |
29 | 3,444.50 | BATE | 09:56:23 |
127 | 3,443.00 | CHIX | 09:49:50 |
313 | 3,443.00 | CHIX | 09:49:50 |
424 | 3,445.00 | BATE | 09:46:52 |
313 | 3,438.50 | LSE | 09:44:08 |
404 | 3,440.50 | CHIX | 09:39:56 |
88 | 3,440.50 | CHIX | 09:39:56 |
318 | 3,438.50 | LSE | 09:38:04 |
112 | 3,439.50 | BATE | 09:37:21 |
372 | 3,439.50 | BATE | 09:37:21 |
294 | 3,445.00 | LSE | 09:32:08 |
134 | 3,443.50 | BATE | 09:25:59 |
346 | 3,443.50 | BATE | 09:25:59 |
334 | 3,443.50 | LSE | 09:24:16 |
295 | 3,448.50 | LSE | 09:19:04 |
448 | 3,449.50 | BATE | 09:18:35 |
470 | 3,445.50 | BATE | 09:07:10 |
96 | 3,449.50 | LSE | 09:05:53 |
96 | 3,449.50 | LSE | 09:05:53 |
96 | 3,450.00 | LSE | 09:05:53 |
61 | 3,450.00 | LSE | 09:05:53 |
314 | 3,449.50 | LSE | 09:05:53 |
428 | 3450.500 | CHIX | 09:05:53 |
342 | 3449.000 | LSE | 09:01:54 |
37 | 3451.500 | BATE | 09:01:10 |
362 | 3451.500 | BATE | 09:01:10 |
90 | 3451.000 | LSE | 08:54:37 |
228 | 3451.000 | LSE | 08:54:37 |
473 | 3450.000 | BATE | 08:50:24 |
296 | 3453.000 | LSE | 08:49:23 |
14 | 3453.500 | CHIX | 08:49:23 |
475 | 3453.500 | CHIX | 08:49:23 |
286 | 3454.000 | LSE | 08:45:16 |
452 | 3450.500 | BATE | 08:42:32 |
300 | 3451.500 | LSE | 08:40:49 |
295 | 3453.000 | LSE | 08:39:08 |
317 | 3454.000 | BATE | 08:39:08 |
30 | 3454.000 | BATE | 08:39:08 |
453 | 3454.000 | CHIX | 08:39:08 |
27 | 3454.000 | BATE | 08:39:08 |
75 | 3454.000 | BATE | 08:39:08 |
40 | 3454.000 | BATE | 08:39:08 |
29 | 3447.000 | LSE | 08:36:20 |
266 | 3447.000 | LSE | 08:36:20 |
6 | 3447.000 | LSE | 08:36:20 |
346 | 3437.500 | LSE | 08:30:30 |
210 | 3444.000 | LSE | 08:27:51 |
131 | 3444.000 | LSE | 08:27:51 |
110 | 3446.500 | BATE | 08:27:51 |
306 | 3446.500 | BATE | 08:27:51 |
77 | 3444.500 | BATE | 08:25:00 |
289 | 3444.500 | LSE | 08:25:00 |
370 | 3444.500 | BATE | 08:25:00 |
423 | 3444.500 | CHIX | 08:25:00 |
299 | 3441.500 | LSE | 08:18:15 |
59 | 3440.000 | BATE | 08:15:29 |
380 | 3440.000 | BATE | 08:15:29 |
474 | 3443.000 | CHIX | 08:11:30 |
479 | 3443.000 | BATE | 08:10:32 |
339 | 3444.500 | LSE | 08:09:23 |
297 | 3444.500 | LSE | 08:08:14 |
96 | 3446.000 | BATE | 08:08:09 |
137 | 3446.000 | LSE | 08:08:09 |
171 | 3446.000 | LSE | 08:08:09 |
378 | 3446.000 | BATE | 08:08:09 |
435 | 3446.500 | CHIX | 08:08:09 |
304 | 3434.000 | LSE | 08:05:15 |
289 | 3434.000 | BATE | 08:04:54 |
187 | 3434.000 | BATE | 08:04:54 |
306 | 3424.500 | LSE | 08:03:46 |
439 | 3420.500 | CHIX | 08:02:15 |
421 | 3420.500 | BATE | 08:02:15 |
11 | 3420.500 | CHIX | 08:02:15 |
296 | 3421.000 | LSE | 08:02:15 |