Last checked at 5 Sep 2022 07:00
British American Tobacco p.l.c.
5 September 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: | 2 September 2022 |
Number of ordinary shares of 25 pence each purchased: | 190,000 |
Highest price paid per share (pence): | 3472.00p |
Lowest price paid per share (pence): | 3400.00p |
Volume weighted average price paid per share (pence): | 3442.1446p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,534,782 of its shares in Treasury. The Company has 2,249,286,406 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 2 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 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 | 02/09/2022 | 130,000 | 3,441.9370 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 02/09/2022 | 40,000 | 3,442.6145 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 02/09/2022 | 20,000 | 3,442.5543 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
199 | 3,465.00 | LSE | 16:23:37 |
569 | 3,465.50 | LSE | 16:23:36 |
83 | 3,466.00 | BATE | 16:23:36 |
25 | 3,466.00 | BATE | 16:23:36 |
14 | 3,466.00 | BATE | 16:23:36 |
18 | 3,464.50 | BATE | 16:23:25 |
2 | 3,464.50 | LSE | 16:23:25 |
63 | 3,464.50 | BATE | 16:23:25 |
1 | 3,464.50 | LSE | 16:23:25 |
49 | 3,464.50 | LSE | 16:23:25 |
24 | 3,464.50 | BATE | 16:23:25 |
9 | 3,464.50 | BATE | 16:23:25 |
17 | 3,464.50 | BATE | 16:23:25 |
12 | 3,464.00 | LSE | 16:23:20 |
111 | 3,463.50 | CHIX | 16:23:01 |
100 | 3,463.50 | CHIX | 16:23:01 |
67 | 3,463.50 | CHIX | 16:23:01 |
61 | 3,463.50 | LSE | 16:22:41 |
131 | 3,463.00 | LSE | 16:22:31 |
89 | 3,463.00 | LSE | 16:22:31 |
160 | 3,463.00 | LSE | 16:22:31 |
88 | 3,463.00 | LSE | 16:22:31 |
127 | 3,463.00 | LSE | 16:22:31 |
357 | 3,463.00 | LSE | 16:22:31 |
11 | 3,463.00 | LSE | 16:22:31 |
164 | 3,462.50 | BATE | 16:22:05 |
433 | 3,462.50 | CHIX | 16:22:05 |
108 | 3,462.50 | BATE | 16:22:05 |
21 | 3,463.00 | LSE | 16:21:42 |
419 | 3,463.50 | LSE | 16:21:30 |
463 | 3,463.50 | LSE | 16:21:30 |
10 | 3,460.50 | LSE | 16:20:54 |
130 | 3,459.50 | LSE | 16:19:51 |
337 | 3,459.00 | LSE | 16:19:03 |
443 | 3,459.00 | CHIX | 16:19:01 |
69 | 3,460.50 | LSE | 16:18:04 |
263 | 3,460.50 | LSE | 16:18:04 |
364 | 3,461.50 | LSE | 16:17:39 |
214 | 3,462.00 | LSE | 16:16:50 |
154 | 3,462.00 | LSE | 16:16:50 |
283 | 3,462.00 | LSE | 16:15:55 |
39 | 3,462.00 | LSE | 16:15:55 |
45 | 3,462.00 | LSE | 16:15:42 |
76 | 3,463.00 | LSE | 16:15:03 |
461 | 3,463.00 | CHIX | 16:15:03 |
300 | 3,463.00 | LSE | 16:15:03 |
267 | 3,463.50 | BATE | 16:14:55 |
185 | 3,463.50 | BATE | 16:14:55 |
223 | 3,464.00 | LSE | 16:14:18 |
150 | 3,464.00 | LSE | 16:14:18 |
176 | 3,464.00 | LSE | 16:13:27 |
325 | 3,464.00 | LSE | 16:13:27 |
198 | 3,464.00 | LSE | 16:13:21 |
347 | 3,464.50 | LSE | 16:11:53 |
490 | 3,465.00 | CHIX | 16:11:37 |
111 | 3,465.50 | LSE | 16:11:06 |
3 | 3,465.50 | LSE | 16:10:58 |
259 | 3,465.50 | LSE | 16:10:53 |
166 | 3,465.00 | LSE | 16:09:59 |
160 | 3,465.00 | LSE | 16:09:51 |
190 | 3,465.00 | LSE | 16:09:51 |
134 | 3,465.00 | LSE | 16:09:51 |
352 | 3,465.00 | LSE | 16:09:08 |
170 | 3,464.50 | LSE | 16:08:06 |
168 | 3,464.50 | LSE | 16:08:06 |
50 | 3,465.00 | CHIX | 16:07:33 |
187 | 3,465.00 | CHIX | 16:07:33 |
233 | 3,465.00 | CHIX | 16:07:33 |
356 | 3,465.50 | LSE | 16:07:30 |
439 | 3,465.50 | BATE | 16:07:30 |
25 | 3,465.50 | BATE | 16:07:30 |
12 | 3,465.50 | BATE | 16:07:30 |
119 | 3,466.00 | LSE | 16:07:22 |
150 | 3,466.00 | LSE | 16:07:22 |
341 | 3,466.00 | LSE | 16:06:44 |
100 | 3,465.00 | LSE | 16:06:27 |
478 | 3,466.50 | CHIX | 16:05:17 |
37 | 3,466.50 | LSE | 16:05:17 |
352 | 3,466.50 | LSE | 16:05:17 |
48 | 3,467.00 | LSE | 16:05:17 |
57 | 3,467.00 | LSE | 16:05:17 |
119 | 3,467.00 | LSE | 16:05:17 |
20 | 3,467.00 | LSE | 16:05:17 |
329 | 3,467.00 | LSE | 16:04:59 |
39 | 3,466.00 | LSE | 16:04:25 |
151 | 3,466.00 | CHIX | 16:04:16 |
10 | 3,465.00 | LSE | 16:03:54 |
381 | 3,465.00 | LSE | 16:03:54 |
355 | 3,464.50 | LSE | 16:02:44 |
184 | 3,462.50 | LSE | 16:01:49 |
63 | 3,462.50 | LSE | 16:01:49 |
372 | 3,463.00 | LSE | 16:01:27 |
461 | 3,463.00 | CHIX | 16:01:27 |
150 | 3,463.50 | LSE | 16:01:23 |
76 | 3,463.50 | LSE | 16:01:23 |
64 | 3,463.00 | BATE | 16:00:28 |
116 | 3,463.00 | BATE | 16:00:28 |
312 | 3,463.00 | BATE | 16:00:28 |
349 | 3,463.50 | LSE | 16:00:00 |
319 | 3,464.00 | LSE | 15:59:43 |
333 | 3,464.50 | LSE | 15:58:56 |
312 | 3,465.00 | LSE | 15:58:46 |
33 | 3,465.00 | LSE | 15:58:46 |
316 | 3,465.50 | LSE | 15:57:40 |
426 | 3,465.50 | CHIX | 15:57:40 |
196 | 3,466.00 | LSE | 15:57:30 |
27 | 3,464.50 | LSE | 15:56:57 |
229 | 3,464.50 | LSE | 15:56:57 |
164 | 3,465.00 | LSE | 15:56:49 |
184 | 3,465.00 | LSE | 15:56:49 |
191 | 3,467.00 | BATE | 15:55:48 |
204 | 3,468.00 | LSE | 15:55:43 |
402 | 3,467.50 | CHIX | 15:55:43 |
180 | 3,468.00 | LSE | 15:55:43 |
368 | 3,468.00 | LSE | 15:55:43 |
120 | 3,468.00 | CHIX | 15:55:43 |
56 | 3,468.00 | CHIX | 15:55:43 |
253 | 3,467.00 | BATE | 15:55:16 |
285 | 3,467.00 | LSE | 15:55:16 |
258 | 3,467.00 | LSE | 15:53:43 |
120 | 3,467.00 | LSE | 15:53:43 |
125 | 3,467.00 | LSE | 15:53:00 |
188 | 3,467.00 | LSE | 15:53:00 |
119 | 3,467.50 | LSE | 15:52:10 |
119 | 3,467.50 | LSE | 15:52:10 |
90 | 3,467.50 | LSE | 15:52:10 |
388 | 3,467.50 | LSE | 15:51:35 |
439 | 3,465.00 | CHIX | 15:50:38 |
340 | 3,467.00 | LSE | 15:49:51 |
322 | 3,467.50 | LSE | 15:49:47 |
267 | 3,468.50 | LSE | 15:48:45 |
61 | 3,468.50 | LSE | 15:48:45 |
165 | 3,467.50 | LSE | 15:47:45 |
169 | 3,467.50 | LSE | 15:47:45 |
209 | 3,467.50 | BATE | 15:47:45 |
223 | 3,467.50 | BATE | 15:47:45 |
351 | 3,467.50 | LSE | 15:47:45 |
66 | 3,466.00 | CHIX | 15:46:58 |
371 | 3,466.00 | CHIX | 15:46:58 |
316 | 3,466.00 | LSE | 15:46:58 |
199 | 3,465.00 | LSE | 15:45:00 |
162 | 3,465.00 | LSE | 15:45:00 |
323 | 3,464.50 | LSE | 15:44:45 |
341 | 3,464.50 | LSE | 15:44:24 |
421 | 3,462.50 | CHIX | 15:43:54 |
352 | 3,462.00 | LSE | 15:42:24 |
334 | 3,462.50 | LSE | 15:41:51 |
24 | 3,462.50 | LSE | 15:41:51 |
338 | 3,463.00 | LSE | 15:40:32 |
311 | 3,463.00 | BATE | 15:40:32 |
157 | 3,463.00 | BATE | 15:40:32 |
339 | 3,463.00 | LSE | 15:40:08 |
458 | 3,463.00 | CHIX | 15:40:08 |
387 | 3,464.00 | LSE | 15:38:33 |
374 | 3,464.00 | LSE | 15:37:39 |
483 | 3,464.00 | CHIX | 15:37:39 |
319 | 3,462.00 | LSE | 15:36:41 |
92 | 3,461.50 | LSE | 15:36:21 |
387 | 3,461.50 | LSE | 15:36:11 |
187 | 3,462.00 | LSE | 15:34:21 |
179 | 3,462.00 | LSE | 15:34:21 |
61 | 3,463.00 | LSE | 15:33:18 |
150 | 3,463.00 | LSE | 15:33:18 |
150 | 3,463.00 | LSE | 15:33:18 |
486 | 3,463.00 | CHIX | 15:33:18 |
179 | 3,463.00 | BATE | 15:33:18 |
82 | 3,463.00 | BATE | 15:33:18 |
82 | 3,463.00 | BATE | 15:33:18 |
121 | 3,463.00 | BATE | 15:33:18 |
360 | 3,463.00 | LSE | 15:33:18 |
350 | 3,464.50 | LSE | 15:31:13 |
70 | 3,466.00 | LSE | 15:30:47 |
286 | 3,466.00 | LSE | 15:30:47 |
331 | 3,466.50 | LSE | 15:29:24 |
238 | 3,467.50 | CHIX | 15:29:03 |
200 | 3,467.50 | CHIX | 15:29:03 |
100 | 3,468.00 | LSE | 15:28:08 |
95 | 3,468.00 | LSE | 15:28:08 |
180 | 3,468.00 | LSE | 15:28:08 |
385 | 3,468.00 | LSE | 15:28:08 |
343 | 3,468.50 | LSE | 15:28:05 |
442 | 3,468.50 | BATE | 15:28:05 |
445 | 3,468.50 | CHIX | 15:28:05 |
95 | 3,468.50 | LSE | 15:26:48 |
95 | 3,468.50 | LSE | 15:26:48 |
140 | 3,468.50 | LSE | 15:26:48 |
12 | 3,468.50 | LSE | 15:26:41 |
295 | 3,468.00 | LSE | 15:25:05 |
81 | 3,468.00 | LSE | 15:25:05 |
348 | 3,468.50 | LSE | 15:24:01 |
366 | 3,469.50 | LSE | 15:23:59 |
12 | 3,470.50 | LSE | 15:22:16 |
470 | 3,470.50 | CHIX | 15:22:16 |
14 | 3,470.50 | LSE | 15:22:16 |
344 | 3,470.50 | LSE | 15:22:11 |
11 | 3,470.50 | LSE | 15:21:52 |
57 | 3,470.00 | LSE | 15:21:46 |
301 | 3,470.00 | LSE | 15:21:46 |
379 | 3,470.00 | LSE | 15:21:00 |
150 | 3,470.00 | LSE | 15:21:00 |
478 | 3,468.50 | BATE | 15:19:12 |
416 | 3,468.50 | CHIX | 15:19:12 |
384 | 3,469.00 | LSE | 15:18:59 |
322 | 3,469.00 | LSE | 15:18:07 |
342 | 3,469.50 | LSE | 15:17:38 |
377 | 3,470.00 | LSE | 15:16:39 |
431 | 3,470.00 | CHIX | 15:16:39 |
361 | 3,470.00 | LSE | 15:16:05 |
352 | 3,470.00 | LSE | 15:16:05 |
173 | 3,468.50 | LSE | 15:14:50 |
206 | 3,468.50 | LSE | 15:14:50 |
315 | 3,469.00 | LSE | 15:14:50 |
102 | 3,469.50 | LSE | 15:14:48 |
354 | 3,468.00 | CHIX | 15:12:12 |
96 | 3,468.00 | CHIX | 15:12:12 |
329 | 3,469.00 | LSE | 15:11:57 |
277 | 3,470.00 | LSE | 15:11:44 |
66 | 3,470.00 | LSE | 15:11:44 |
33 | 3,470.50 | LSE | 15:11:37 |
300 | 3,470.50 | LSE | 15:11:37 |
485 | 3,470.50 | BATE | 15:11:37 |
95 | 3,468.50 | LSE | 15:09:56 |
95 | 3,468.50 | LSE | 15:09:56 |
398 | 3,468.50 | CHIX | 15:09:54 |
384 | 3,469.00 | LSE | 15:09:30 |
351 | 3,469.00 | LSE | 15:08:55 |
323 | 3,470.50 | LSE | 15:07:12 |
95 | 3,472.00 | LSE | 15:07:06 |
150 | 3,471.50 | LSE | 15:07:06 |
95 | 3,472.00 | LSE | 15:07:06 |
48 | 3,472.00 | LSE | 15:07:06 |
385 | 3,471.50 | LSE | 15:07:06 |
345 | 3,471.50 | LSE | 15:07:06 |
481 | 3,472.00 | BATE | 15:07:06 |
484 | 3,472.00 | CHIX | 15:07:06 |
123 | 3,471.50 | CHIX | 15:06:00 |
60 | 3,472.00 | LSE | 15:05:56 |
97 | 3,472.00 | LSE | 15:05:56 |
375 | 3,469.50 | LSE | 15:03:38 |
441 | 3,470.00 | LSE | 15:03:38 |
464 | 3,470.00 | CHIX | 15:03:38 |
322 | 3,470.50 | LSE | 15:03:33 |
347 | 3,470.50 | LSE | 15:03:33 |
10 | 3,471.00 | LSE | 15:03:30 |
13 | 3,466.50 | LSE | 15:02:04 |
26 | 3,466.50 | LSE | 15:02:04 |
24 | 3,466.50 | LSE | 15:02:04 |
27 | 3,466.50 | LSE | 15:02:04 |
8 | 3,466.50 | LSE | 15:02:04 |
153 | 3,468.00 | LSE | 15:01:10 |
170 | 3,468.00 | LSE | 15:01:10 |
231 | 3,468.00 | LSE | 15:01:10 |
108 | 3,468.00 | LSE | 15:01:10 |
320 | 3,468.00 | LSE | 15:00:40 |
59 | 3,468.00 | LSE | 15:00:36 |
429 | 3,468.00 | BATE | 14:59:49 |
428 | 3,468.00 | CHIX | 14:59:49 |
92 | 3,468.00 | LSE | 14:59:40 |
252 | 3,468.00 | LSE | 14:59:40 |
314 | 3,468.50 | LSE | 14:59:40 |
379 | 3,469.00 | LSE | 14:59:37 |
210 | 3,469.00 | LSE | 14:59:36 |
74 | 3,469.00 | LSE | 14:59:08 |
271 | 3,466.00 | CHIX | 14:57:00 |
47 | 3,466.00 | LSE | 14:57:00 |
172 | 3,466.00 | CHIX | 14:57:00 |
300 | 3,466.00 | LSE | 14:57:00 |
122 | 3,466.50 | LSE | 14:56:41 |
103 | 3,466.50 | LSE | 14:56:41 |
102 | 3,466.50 | LSE | 14:56:41 |
352 | 3,466.50 | LSE | 14:56:41 |
331 | 3,466.00 | LSE | 14:55:54 |
383 | 3,465.00 | LSE | 14:55:23 |
76 | 3,465.50 | CHIX | 14:54:16 |
360 | 3,465.50 | LSE | 14:54:16 |
378 | 3,465.50 | CHIX | 14:54:16 |
181 | 3,465.50 | BATE | 14:54:16 |
21 | 3,465.50 | BATE | 14:54:16 |
256 | 3,465.50 | BATE | 14:54:16 |
170 | 3,466.00 | LSE | 14:54:01 |
79 | 3,466.00 | LSE | 14:53:10 |
278 | 3,466.00 | LSE | 14:53:10 |
180 | 3,467.00 | LSE | 14:52:00 |
45 | 3,467.00 | LSE | 14:52:00 |
90 | 3,467.00 | LSE | 14:52:00 |
205 | 3,467.00 | LSE | 14:52:00 |
138 | 3,467.00 | LSE | 14:52:00 |
379 | 3,467.50 | LSE | 14:51:56 |
472 | 3,467.50 | CHIX | 14:51:56 |
351 | 3,466.00 | LSE | 14:50:33 |
380 | 3,467.00 | LSE | 14:49:07 |
427 | 3,467.00 | BATE | 14:49:07 |
314 | 3,467.00 | LSE | 14:49:07 |
397 | 3,467.00 | CHIX | 14:49:07 |
95 | 3,467.00 | LSE | 14:48:40 |
83 | 3,467.00 | LSE | 14:48:40 |
96 | 3,467.00 | LSE | 14:48:40 |
364 | 3,467.00 | LSE | 14:48:40 |
121 | 3,464.50 | CHIX | 14:47:49 |
299 | 3,463.50 | LSE | 14:47:08 |
100 | 3,463.50 | LSE | 14:47:08 |
70 | 3,464.50 | LSE | 14:47:04 |
383 | 3,464.50 | LSE | 14:46:32 |
483 | 3,464.50 | CHIX | 14:46:32 |
267 | 3,457.00 | LSE | 14:44:58 |
100 | 3,457.00 | LSE | 14:44:58 |
150 | 3,458.00 | LSE | 14:44:42 |
95 | 3,458.00 | LSE | 14:44:42 |
96 | 3,458.00 | LSE | 14:44:42 |
114 | 3,458.50 | BATE | 14:44:28 |
251 | 3,458.50 | BATE | 14:44:28 |
369 | 3,458.50 | LSE | 14:44:28 |
405 | 3,458.50 | CHIX | 14:44:28 |
96 | 3,458.50 | BATE | 14:44:00 |
201 | 3,459.00 | LSE | 14:42:56 |
52 | 3,459.00 | LSE | 14:42:56 |
100 | 3,459.00 | LSE | 14:42:54 |
336 | 3,459.50 | LSE | 14:42:51 |
375 | 3,461.00 | LSE | 14:42:04 |
217 | 3,462.00 | LSE | 14:41:35 |
99 | 3,462.50 | LSE | 14:41:31 |
96 | 3,462.50 | LSE | 14:41:31 |
76 | 3,463.00 | LSE | 14:41:31 |
110 | 3,463.00 | LSE | 14:41:31 |
125 | 3,463.00 | LSE | 14:41:31 |
57 | 3,463.00 | LSE | 14:41:31 |
496 | 3,463.00 | LSE | 14:41:30 |
421 | 3,463.00 | CHIX | 14:41:30 |
211 | 3,456.50 | LSE | 14:39:42 |
100 | 3,456.00 | LSE | 14:39:41 |
76 | 3,456.50 | LSE | 14:39:41 |
99 | 3,456.50 | LSE | 14:39:41 |
105 | 3,456.50 | LSE | 14:39:41 |
83 | 3,456.50 | LSE | 14:39:41 |
98 | 3,456.50 | CHIX | 14:39:41 |
313 | 3,456.50 | CHIX | 14:39:41 |
316 | 3,456.50 | BATE | 14:39:41 |
83 | 3,456.50 | BATE | 14:39:41 |
178 | 3,456.50 | LSE | 14:38:59 |
215 | 3,456.50 | LSE | 14:38:59 |
463 | 3,454.50 | CHIX | 14:38:03 |
180 | 3,455.00 | LSE | 14:38:01 |
340 | 3,455.00 | LSE | 14:38:00 |
76 | 3,454.00 | LSE | 14:37:31 |
369 | 3,454.00 | LSE | 14:37:31 |
27 | 3,453.50 | CHIX | 14:37:11 |
339 | 3,454.50 | LSE | 14:36:41 |
71 | 3,454.50 | BATE | 14:36:41 |
391 | 3,454.50 | BATE | 14:36:41 |
389 | 3,454.50 | LSE | 14:35:15 |
176 | 3,455.00 | CHIX | 14:35:11 |
337 | 3,455.00 | LSE | 14:35:11 |
412 | 3,455.00 | LSE | 14:35:11 |
134 | 3,455.00 | CHIX | 14:35:03 |
9 | 3,455.00 | LSE | 14:35:01 |
149 | 3,455.00 | CHIX | 14:35:01 |
277 | 3,455.50 | LSE | 14:34:55 |
443 | 3,455.50 | CHIX | 14:34:55 |
383 | 3,455.50 | LSE | 14:34:55 |
6 | 3,455.50 | CHIX | 14:34:55 |
11 | 3,455.50 | LSE | 14:34:48 |
26 | 3,455.50 | LSE | 14:34:45 |
343 | 3,454.00 | LSE | 14:34:28 |
54 | 3,454.00 | LSE | 14:34:28 |
160 | 3,454.00 | LSE | 14:34:20 |
105 | 3,454.00 | LSE | 14:34:20 |
76 | 3,454.00 | LSE | 14:33:54 |
76 | 3,454.00 | LSE | 14:33:54 |
76 | 3,454.00 | LSE | 14:33:53 |
342 | 3,453.50 | LSE | 14:33:05 |
331 | 3,453.50 | LSE | 14:33:05 |
9 | 3,454.00 | LSE | 14:33:00 |
95 | 3,454.00 | LSE | 14:33:00 |
96 | 3,454.00 | LSE | 14:33:00 |
417 | 3,454.00 | BATE | 14:32:59 |
455 | 3,454.00 | CHIX | 14:32:59 |
98 | 3,454.50 | LSE | 14:32:59 |
104 | 3,454.50 | LSE | 14:32:59 |
378 | 3,454.50 | LSE | 14:32:59 |
157 | 3,451.50 | LSE | 14:32:03 |
478 | 3,453.00 | CHIX | 14:31:06 |
319 | 3,453.00 | BATE | 14:31:06 |
151 | 3,453.00 | BATE | 14:31:06 |
95 | 3,453.50 | LSE | 14:31:03 |
220 | 3,453.50 | LSE | 14:31:03 |
376 | 3,453.50 | LSE | 14:31:03 |
78 | 3,453.50 | LSE | 14:31:03 |
84 | 3,453.50 | LSE | 14:31:03 |
96 | 3,453.50 | LSE | 14:31:03 |
95 | 3,453.50 | LSE | 14:31:03 |
374 | 3,453.50 | LSE | 14:31:03 |
343 | 3,454.00 | LSE | 14:31:00 |
369 | 3,454.00 | LSE | 14:31:00 |
331 | 3,452.00 | LSE | 14:30:29 |
423 | 3,452.00 | CHIX | 14:30:29 |
513 | 3,449.00 | LSE | 14:29:03 |
341 | 3,448.00 | LSE | 14:28:32 |
28 | 3,446.50 | LSE | 14:27:37 |
180 | 3,446.50 | LSE | 14:27:37 |
336 | 3,446.00 | LSE | 14:27:08 |
462 | 3,446.00 | CHIX | 14:27:08 |
366 | 3,446.00 | LSE | 14:23:46 |
483 | 3,446.50 | BATE | 14:23:36 |
377 | 3,447.50 | LSE | 14:22:17 |
419 | 3,447.50 | CHIX | 14:22:17 |
149 | 3,447.00 | LSE | 14:20:43 |
201 | 3,447.00 | LSE | 14:20:43 |
372 | 3,448.50 | LSE | 14:19:04 |
334 | 3,448.50 | LSE | 14:16:55 |
367 | 3,449.00 | LSE | 14:16:24 |
425 | 3,449.50 | CHIX | 14:16:24 |
370 | 3,448.50 | LSE | 14:13:07 |
337 | 3,451.00 | LSE | 14:11:16 |
143 | 3,449.00 | BATE | 14:08:19 |
162 | 3,449.00 | BATE | 14:08:19 |
143 | 3,449.00 | BATE | 14:08:19 |
169 | 3,448.50 | LSE | 14:07:17 |
130 | 3,448.50 | LSE | 14:07:17 |
76 | 3,448.50 | LSE | 14:07:17 |
487 | 3,448.50 | CHIX | 14:07:17 |
353 | 3,449.00 | LSE | 14:07:02 |
148 | 3,443.50 | LSE | 14:05:23 |
241 | 3,443.50 | LSE | 14:05:23 |
338 | 3,442.50 | LSE | 14:02:35 |
103 | 3,442.50 | LSE | 14:02:35 |
236 | 3,442.50 | LSE | 14:02:35 |
468 | 3,442.50 | CHIX | 14:00:45 |
325 | 3,442.50 | LSE | 14:00:42 |
271 | 3,442.00 | LSE | 13:57:10 |
54 | 3,442.00 | LSE | 13:57:03 |
131 | 3,442.50 | LSE | 13:56:35 |
216 | 3,442.50 | LSE | 13:56:35 |
336 | 3,441.00 | LSE | 13:53:13 |
161 | 3,442.00 | LSE | 13:52:43 |
444 | 3,442.00 | CHIX | 13:52:43 |
45 | 3,442.00 | BATE | 13:52:43 |
194 | 3,442.00 | LSE | 13:52:43 |
430 | 3,442.00 | BATE | 13:52:43 |
111 | 3,442.00 | LSE | 13:50:25 |
15 | 3,442.00 | LSE | 13:50:25 |
251 | 3,442.00 | LSE | 13:50:25 |
315 | 3,436.50 | LSE | 13:47:04 |
104 | 3,437.50 | LSE | 13:46:08 |
3 | 3,437.50 | LSE | 13:46:08 |
56 | 3,437.50 | LSE | 13:46:08 |
165 | 3,437.50 | LSE | 13:46:08 |
2 | 3,434.00 | LSE | 13:42:56 |
13 | 3,434.00 | LSE | 13:42:56 |
324 | 3,434.00 | LSE | 13:42:56 |
138 | 3,438.00 | CHIX | 13:42:19 |
300 | 3,438.00 | CHIX | 13:42:19 |
379 | 3,436.50 | LSE | 13:40:50 |
246 | 3,434.50 | LSE | 13:39:54 |
214 | 3,433.00 | BATE | 13:38:31 |
186 | 3,433.00 | BATE | 13:38:31 |
361 | 3,433.00 | LSE | 13:37:25 |
331 | 3,430.50 | LSE | 13:34:35 |
34 | 3,430.50 | LSE | 13:34:35 |
2 | 3,430.50 | LSE | 13:34:23 |
9 | 3,430.50 | LSE | 13:34:23 |
329 | 3,432.00 | CHIX | 13:34:23 |
359 | 3,432.00 | LSE | 13:34:23 |
2 | 3,432.00 | CHIX | 13:34:14 |
7 | 3,432.00 | CHIX | 13:33:47 |
6 | 3,432.00 | CHIX | 13:33:47 |
2 | 3,432.00 | CHIX | 13:33:47 |
11 | 3,432.00 | CHIX | 13:33:47 |
3 | 3,432.00 | CHIX | 13:33:36 |
18 | 3,432.00 | CHIX | 13:33:36 |
2 | 3,432.00 | CHIX | 13:33:32 |
9 | 3,432.00 | CHIX | 13:33:32 |
73 | 3,432.00 | CHIX | 13:33:32 |
5 | 3,431.00 | LSE | 13:32:52 |
40 | 3,431.00 | LSE | 13:32:52 |
347 | 3,432.00 | LSE | 13:32:51 |
2 | 3,432.00 | LSE | 13:32:51 |
348 | 3,432.00 | LSE | 13:31:16 |
344 | 3,427.00 | LSE | 13:30:11 |
207 | 3,427.50 | LSE | 13:27:23 |
117 | 3,427.50 | LSE | 13:27:23 |
417 | 3,427.50 | CHIX | 13:27:23 |
7 | 3,427.50 | CHIX | 13:26:37 |
4 | 3,427.50 | CHIX | 13:26:37 |
2 | 3,427.50 | CHIX | 13:26:37 |
27 | 3,427.50 | CHIX | 13:26:37 |
185 | 3,427.50 | LSE | 13:26:36 |
176 | 3,427.50 | LSE | 13:26:36 |
276 | 3,430.50 | LSE | 13:22:16 |
476 | 3,430.50 | BATE | 13:22:16 |
6 | 3,430.50 | LSE | 13:20:20 |
52 | 3,430.50 | LSE | 13:20:20 |
346 | 3,431.00 | LSE | 13:17:04 |
330 | 3,431.00 | CHIX | 13:17:04 |
2 | 3,431.00 | CHIX | 13:16:58 |
9 | 3,431.00 | CHIX | 13:16:58 |
2 | 3,431.00 | CHIX | 13:16:55 |
11 | 3,431.00 | CHIX | 13:16:55 |
3 | 3,431.00 | CHIX | 13:16:25 |
4 | 3,431.00 | CHIX | 13:16:22 |
29 | 3,431.00 | CHIX | 13:16:22 |
3 | 3,431.00 | CHIX | 13:16:14 |
18 | 3,431.00 | CHIX | 13:16:14 |
386 | 3,434.50 | LSE | 13:15:20 |
333 | 3,437.50 | LSE | 13:13:08 |
376 | 3,438.00 | LSE | 13:12:12 |
314 | 3,436.50 | LSE | 13:08:15 |
354 | 3,437.00 | LSE | 13:08:15 |
417 | 3,436.50 | CHIX | 13:06:33 |
378 | 3,436.50 | LSE | 13:06:33 |
327 | 3,431.00 | LSE | 12:59:01 |
77 | 3,434.50 | LSE | 12:56:12 |
94 | 3,434.50 | LSE | 12:56:12 |
130 | 3,434.50 | LSE | 12:56:12 |
30 | 3,434.50 | LSE | 12:56:12 |
247 | 3,434.50 | BATE | 12:56:12 |
46 | 3,434.50 | BATE | 12:56:12 |
370 | 3,434.50 | LSE | 12:56:12 |
173 | 3,434.50 | BATE | 12:56:12 |
488 | 3,434.50 | CHIX | 12:56:12 |
1 | 3,434.50 | CHIX | 12:55:59 |
320 | 3,433.00 | LSE | 12:52:59 |
4 | 3,432.50 | LSE | 12:51:34 |
81 | 3,432.50 | LSE | 12:51:34 |
354 | 3,433.50 | LSE | 12:46:32 |
375 | 3,433.50 | LSE | 12:45:37 |
381 | 3,434.00 | LSE | 12:45:17 |
396 | 3,434.00 | BATE | 12:45:17 |
424 | 3,434.00 | CHIX | 12:45:17 |
76 | 3,430.50 | LSE | 12:42:45 |
374 | 3,428.00 | LSE | 12:38:29 |
470 | 3,427.00 | CHIX | 12:34:26 |
374 | 3,427.00 | LSE | 12:34:26 |
387 | 3,422.50 | LSE | 12:28:27 |
328 | 3,421.00 | LSE | 12:23:37 |
392 | 3,421.00 | CHIX | 12:23:37 |
30 | 3,421.00 | CHIX | 12:23:37 |
349 | 3,419.00 | LSE | 12:21:41 |
72 | 3,418.50 | CHIX | 12:20:32 |
318 | 3,421.50 | LSE | 12:19:47 |
366 | 3,421.00 | LSE | 12:15:54 |
56 | 3,420.50 | BATE | 12:13:36 |
126 | 3,420.50 | BATE | 12:13:36 |
148 | 3,420.50 | BATE | 12:13:36 |
132 | 3,420.50 | BATE | 12:13:36 |
17 | 3,420.50 | BATE | 12:13:36 |
325 | 3,420.50 | LSE | 12:13:18 |
376 | 3,421.50 | LSE | 12:09:35 |
299 | 3,422.00 | CHIX | 12:09:35 |
4 | 3,422.00 | CHIX | 12:09:11 |
27 | 3,422.00 | CHIX | 12:09:11 |
2 | 3,422.00 | CHIX | 12:09:10 |
9 | 3,422.00 | CHIX | 12:09:10 |
73 | 3,422.00 | CHIX | 12:09:10 |
56 | 3422.000 | CHIX | 12:09:10 |
369 | 3421.500 | LSE | 12:06:44 |
354 | 3422.500 | LSE | 12:04:29 |
324 | 3423.000 | LSE | 12:01:14 |
57 | 3423.500 | CHIX | 12:01:14 |
392 | 3423.500 | CHIX | 12:01:14 |
94 | 3423.500 | LSE | 11:59:51 |
256 | 3423.500 | LSE | 11:59:51 |
357 | 3422.500 | LSE | 11:57:29 |
411 | 3422.000 | BATE | 11:57:00 |
351 | 3420.500 | LSE | 11:56:20 |
354 | 3419.500 | LSE | 11:55:02 |
318 | 3419.000 | LSE | 11:50:16 |
432 | 3419.000 | CHIX | 11:50:16 |
7 | 3419.000 | CHIX | 11:50:13 |
48 | 3419.000 | CHIX | 11:50:13 |
347 | 3419.000 | LSE | 11:46:02 |
2 | 3419.000 | LSE | 11:45:29 |
353 | 3421.500 | LSE | 11:44:20 |
402 | 3419.500 | CHIX | 11:41:11 |
329 | 3418.000 | LSE | 11:39:43 |
139 | 3417.000 | LSE | 11:36:54 |
223 | 3417.000 | LSE | 11:36:54 |
474 | 3417.000 | BATE | 11:35:36 |
342 | 3417.000 | LSE | 11:35:36 |
295 | 3416.000 | LSE | 11:32:26 |
3 | 3416.000 | LSE | 11:32:26 |
24 | 3416.000 | LSE | 11:32:26 |
25 | 3416.000 | LSE | 11:32:25 |
425 | 3416.500 | CHIX | 11:30:27 |
375 | 3416.000 | LSE | 11:29:33 |
385 | 3418.500 | LSE | 11:27:22 |
371 | 3419.500 | LSE | 11:24:10 |
376 | 3419.500 | LSE | 11:21:15 |
423 | 3421.000 | CHIX | 11:20:55 |
328 | 3418.000 | LSE | 11:19:45 |
360 | 3422.500 | LSE | 11:18:18 |
5 | 3422.500 | LSE | 11:18:11 |
358 | 3424.000 | LSE | 11:15:20 |
84 | 3425.000 | BATE | 11:13:10 |
36 | 3425.000 | BATE | 11:13:10 |
15 | 3425.000 | BATE | 11:13:10 |
127 | 3425.000 | BATE | 11:13:10 |
213 | 3425.000 | BATE | 11:13:10 |
406 | 3425.500 | CHIX | 11:13:10 |
385 | 3421.000 | LSE | 11:10:15 |
330 | 3419.500 | LSE | 11:07:52 |
364 | 3422.000 | LSE | 11:04:20 |
2 | 3422.000 | LSE | 11:03:47 |
433 | 3423.000 | CHIX | 11:03:46 |
345 | 3423.500 | LSE | 11:03:46 |
323 | 3417.000 | LSE | 11:00:41 |
343 | 3416.000 | LSE | 10:57:38 |
368 | 3416.000 | LSE | 10:56:00 |
404 | 3416.500 | CHIX | 10:56:00 |
422 | 3412.000 | BATE | 10:53:39 |
4 | 3412.000 | BATE | 10:53:39 |
9 | 3412.000 | CHIX | 10:53:34 |
338 | 3412.500 | LSE | 10:52:49 |
329 | 3411.500 | LSE | 10:51:05 |
2 | 3409.500 | CHIX | 10:50:01 |
14 | 3409.500 | CHIX | 10:50:01 |
2 | 3409.500 | CHIX | 10:49:58 |
16 | 3409.500 | CHIX | 10:49:58 |
3 | 3409.500 | CHIX | 10:49:56 |
23 | 3409.500 | CHIX | 10:49:56 |
8 | 3409.500 | CHIX | 10:49:55 |
70 | 3409.500 | CHIX | 10:49:55 |
20 | 3409.500 | CHIX | 10:49:55 |
319 | 3409.500 | LSE | 10:49:13 |
8 | 3408.000 | CHIX | 10:47:10 |
41 | 3408.000 | CHIX | 10:47:10 |
360 | 3408.000 | LSE | 10:47:10 |
29 | 3408.000 | CHIX | 10:47:10 |
349 | 3405.500 | LSE | 10:43:09 |
46 | 3406.000 | LSE | 10:39:59 |
300 | 3406.000 | LSE | 10:39:59 |
388 | 3410.000 | LSE | 10:38:09 |
418 | 3410.000 | CHIX | 10:38:09 |
317 | 3409.500 | LSE | 10:35:47 |
25 | 3409.500 | LSE | 10:35:15 |
371 | 3412.000 | LSE | 10:33:34 |
473 | 3412.000 | BATE | 10:32:23 |
339 | 3411.000 | LSE | 10:29:41 |
455 | 3413.000 | CHIX | 10:28:56 |
370 | 3414.500 | LSE | 10:27:11 |
386 | 3417.000 | LSE | 10:25:01 |
355 | 3421.500 | LSE | 10:22:11 |
21 | 3421.500 | LSE | 10:22:11 |
335 | 3423.000 | LSE | 10:20:32 |
349 | 3424.500 | LSE | 10:19:20 |
390 | 3424.500 | LSE | 10:19:20 |
122 | 3424.500 | LSE | 10:19:20 |
300 | 3424.500 | LSE | 10:18:46 |
283 | 3425.500 | LSE | 10:18:46 |
33 | 3425.500 | LSE | 10:18:46 |
13 | 3425.500 | LSE | 10:18:46 |
489 | 3426.000 | CHIX | 10:18:42 |
44 | 3424.500 | CHIX | 10:16:52 |
313 | 3425.000 | LSE | 10:16:50 |
369 | 3425.000 | LSE | 10:16:50 |
15 | 3424.000 | BATE | 10:15:08 |
392 | 3424.000 | BATE | 10:15:08 |
341 | 3425.000 | LSE | 10:14:42 |
84 | 3426.000 | LSE | 10:12:49 |
303 | 3426.000 | LSE | 10:12:49 |
276 | 3426.500 | LSE | 10:10:46 |
82 | 3426.500 | LSE | 10:10:46 |
360 | 3426.500 | LSE | 10:07:50 |
478 | 3426.500 | CHIX | 10:07:50 |
387 | 3427.000 | LSE | 10:05:55 |
353 | 3425.500 | LSE | 10:04:05 |
281 | 3427.000 | LSE | 10:02:10 |
77 | 3427.000 | LSE | 10:02:10 |
268 | 3428.500 | LSE | 09:59:59 |
86 | 3428.500 | LSE | 09:59:59 |
341 | 3429.000 | LSE | 09:59:55 |
398 | 3429.000 | CHIX | 09:59:55 |
32 | 3428.500 | LSE | 09:58:17 |
315 | 3428.500 | LSE | 09:58:17 |
318 | 3428.500 | LSE | 09:57:12 |
488 | 3427.500 | BATE | 09:56:08 |
340 | 3427.000 | LSE | 09:55:36 |
93 | 3427.000 | LSE | 09:54:04 |
140 | 3427.000 | LSE | 09:54:04 |
140 | 3427.000 | LSE | 09:54:04 |
385 | 3427.000 | LSE | 09:54:04 |
414 | 3425.000 | CHIX | 09:49:48 |
58 | 3425.000 | CHIX | 09:49:48 |
318 | 3425.500 | LSE | 09:48:40 |
184 | 3428.500 | LSE | 09:47:23 |
143 | 3428.500 | LSE | 09:47:23 |
364 | 3430.500 | LSE | 09:45:38 |
391 | 3430.500 | LSE | 09:45:01 |
327 | 3428.500 | LSE | 09:41:29 |
315 | 3428.500 | LSE | 09:41:29 |
417 | 3428.500 | CHIX | 09:41:29 |
144 | 3425.000 | BATE | 09:38:37 |
294 | 3425.000 | BATE | 09:38:37 |
352 | 3425.000 | LSE | 09:38:37 |
29 | 3425.000 | LSE | 09:38:37 |
348 | 3423.000 | LSE | 09:34:21 |
324 | 3425.000 | LSE | 09:33:00 |
415 | 3425.000 | CHIX | 09:33:00 |
359 | 3426.000 | LSE | 09:31:10 |
344 | 3424.000 | LSE | 09:29:23 |
350 | 3425.500 | LSE | 09:28:11 |
341 | 3419.500 | LSE | 09:25:08 |
331 | 3420.000 | CHIX | 09:24:34 |
94 | 3420.000 | CHIX | 09:24:34 |
189 | 3420.000 | BATE | 09:23:36 |
215 | 3420.000 | BATE | 09:23:33 |
306 | 3420.000 | LSE | 09:23:24 |
39 | 3420.000 | LSE | 09:23:24 |
358 | 3419.000 | LSE | 09:22:57 |
265 | 3417.500 | CHIX | 09:20:28 |
362 | 3416.500 | LSE | 09:18:33 |
368 | 3415.500 | LSE | 09:16:56 |
346 | 3413.000 | LSE | 09:14:08 |
349 | 3417.500 | LSE | 09:12:42 |
192 | 3420.000 | CHIX | 09:11:49 |
84 | 3420.000 | CHIX | 09:11:49 |
209 | 3420.000 | CHIX | 09:11:45 |
321 | 3417.000 | LSE | 09:10:35 |
332 | 3417.000 | LSE | 09:09:54 |
372 | 3415.500 | LSE | 09:07:21 |
459 | 3416.000 | BATE | 09:06:57 |
379 | 3415.500 | LSE | 09:06:54 |
422 | 3415.500 | CHIX | 09:04:54 |
199 | 3415.000 | LSE | 09:04:10 |
150 | 3415.000 | LSE | 09:04:10 |
364 | 3412.000 | LSE | 09:02:04 |
336 | 3410.000 | LSE | 09:00:05 |
333 | 3413.000 | LSE | 08:58:14 |
472 | 3413.500 | CHIX | 08:58:14 |
191 | 3412.500 | LSE | 08:57:04 |
177 | 3412.500 | LSE | 08:57:04 |
96 | 3412.500 | LSE | 08:53:20 |
48 | 3412.500 | LSE | 08:53:20 |
132 | 3412.500 | LSE | 08:53:20 |
85 | 3412.500 | LSE | 08:53:20 |
461 | 3413.500 | BATE | 08:53:17 |
324 | 3411.500 | LSE | 08:52:18 |
63 | 3412.500 | CHIX | 08:51:14 |
354 | 3412.500 | CHIX | 08:51:13 |
374 | 3411.500 | LSE | 08:50:37 |
333 | 3409.000 | LSE | 08:49:14 |
9 | 3409.000 | LSE | 08:49:14 |
346 | 3406.000 | LSE | 08:46:14 |
330 | 3406.500 | LSE | 08:44:25 |
348 | 3408.000 | CHIX | 08:43:53 |
130 | 3408.000 | CHIX | 08:43:53 |
97 | 3406.000 | LSE | 08:42:15 |
291 | 3406.000 | LSE | 08:42:15 |
290 | 3408.000 | LSE | 08:41:16 |
79 | 3408.000 | LSE | 08:41:16 |
363 | 3406.500 | LSE | 08:38:40 |
418 | 3407.000 | BATE | 08:38:40 |
54 | 3407.000 | BATE | 08:38:40 |
350 | 3406.500 | LSE | 08:38:40 |
410 | 3407.000 | CHIX | 08:38:40 |
364 | 3404.000 | LSE | 08:36:37 |
328 | 3404.500 | LSE | 08:35:52 |
329 | 3401.000 | LSE | 08:34:14 |
111 | 3400.500 | LSE | 08:34:02 |
361 | 3402.500 | LSE | 08:32:58 |
439 | 3404.500 | CHIX | 08:32:15 |
373 | 3405.000 | LSE | 08:31:48 |
377 | 3411.000 | LSE | 08:30:54 |
328 | 3411.500 | LSE | 08:30:41 |
378 | 3414.500 | LSE | 08:28:14 |
413 | 3418.500 | BATE | 08:27:02 |
48 | 3418.500 | BATE | 08:27:02 |
389 | 3418.500 | LSE | 08:26:22 |
97 | 3419.000 | CHIX | 08:26:21 |
17 | 3419.000 | CHIX | 08:26:21 |
358 | 3419.000 | CHIX | 08:26:21 |
386 | 3419.500 | LSE | 08:25:35 |
139 | 3418.500 | CHIX | 08:24:32 |
328 | 3417.500 | LSE | 08:23:42 |
116 | 3418.500 | LSE | 08:23:29 |
255 | 3418.500 | LSE | 08:23:29 |
324 | 3415.000 | LSE | 08:22:40 |
352 | 3407.500 | LSE | 08:20:03 |
345 | 3410.000 | LSE | 08:18:31 |
473 | 3410.000 | CHIX | 08:18:31 |
317 | 3415.000 | LSE | 08:17:26 |
173 | 3418.500 | BATE | 08:17:16 |
272 | 3418.500 | BATE | 08:17:16 |
327 | 3418.500 | LSE | 08:17:16 |
340 | 3417.500 | LSE | 08:16:17 |
367 | 3416.500 | LSE | 08:14:05 |
121 | 3420.000 | CHIX | 08:13:33 |
60 | 3420.000 | CHIX | 08:13:33 |
291 | 3420.000 | CHIX | 08:13:33 |
354 | 3420.000 | LSE | 08:13:33 |
373 | 3419.500 | LSE | 08:12:03 |
387 | 3421.500 | LSE | 08:12:00 |
364 | 3423.500 | LSE | 08:11:56 |
490 | 3425.000 | CHIX | 08:11:49 |
354 | 3425.000 | LSE | 08:10:52 |
318 | 3418.000 | LSE | 08:07:42 |
391 | 3420.000 | LSE | 08:07:29 |
452 | 3420.500 | BATE | 08:07:29 |
346 | 3422.000 | LSE | 08:06:38 |
55 | 3423.000 | CHIX | 08:06:22 |
384 | 3423.000 | CHIX | 08:06:22 |
313 | 3423.000 | LSE | 08:06:22 |
341 | 3422.000 | LSE | 08:04:45 |
361 | 3421.000 | LSE | 08:04:07 |
418 | 3423.000 | LSE | 08:03:22 |
469 | 3423.500 | BATE | 08:03:22 |
376 | 3425.000 | LSE | 08:03:14 |
467 | 3425.500 | CHIX | 08:03:07 |
437 | 3426.500 | CHIX | 08:02:56 |
391 | 3427.500 | LSE | 08:02:40 |
332 | 3427.000 | LSE | 08:02:15 |
630 | 3427.000 | LSE | 08:02:15 |
388 | 3424.500 | LSE | 08:01:31 |
331 | 3424.500 | LSE | 08:01:31 |
331 | 3425.000 | LSE | 08:01:31 |
581 | 3427.000 | LSE | 08:01:25 |
21 | 3427.000 | LSE | 08:01:25 |
343 | 3428.000 | LSE | 08:01:20 |
384 | 3428.500 | LSE | 08:01:20 |
382 | 3441.000 | LSE | 08:00:15 |