Last checked at 7 Jul 2022 07:00
British American Tobacco p.l.c.
7 July 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: | 6 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 200,000 |
Highest price paid per share (pence): | 3547.00p |
Lowest price paid per share (pence): | 3482.00p |
Volume weighted average price paid per share (pence): | 3512.2750p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 200,013,229 of its shares in Treasury. The Company has 2,256,779,122 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 6 July 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / 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 | 06/07/2022 | 140,000 | 3,512.4892 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 06/07/2022 | 40,000 | 3,511.8312 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 06/07/2022 | 20,000 | 3,511.6632 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
67 | 3486.500 | LSE | 16:22:40 |
71 | 3486.500 | LSE | 16:22:40 |
132 | 3486.500 | LSE | 16:22:40 |
225 | 3486.000 | LSE | 16:22:22 |
640 | 3485.500 | LSE | 16:22:02 |
411 | 3485.500 | CHIX | 16:21:29 |
300 | 3485.500 | CHIX | 16:21:29 |
54 | 3485.500 | BATE | 16:21:29 |
60 | 3485.500 | BATE | 16:21:29 |
195 | 3485.500 | BATE | 16:21:29 |
506 | 3485.500 | LSE | 16:21:29 |
51 | 3484.500 | BATE | 16:20:45 |
579 | 3484.500 | LSE | 16:20:45 |
26 | 3484.500 | BATE | 16:20:39 |
132 | 3488.500 | LSE | 16:19:44 |
363 | 3488.500 | LSE | 16:19:44 |
109 | 3488.500 | LSE | 16:19:44 |
281 | 3488.000 | LSE | 16:18:15 |
279 | 3488.000 | LSE | 16:18:14 |
688 | 3488.000 | CHIX | 16:17:09 |
600 | 3488.000 | LSE | 16:16:40 |
579 | 3486.000 | LSE | 16:15:08 |
229 | 3486.500 | BATE | 16:15:00 |
45 | 3486.500 | BATE | 16:15:00 |
360 | 3486.500 | BATE | 16:15:00 |
537 | 3487.000 | LSE | 16:14:46 |
142 | 3485.500 | CHIX | 16:12:29 |
36 | 3485.500 | CHIX | 16:12:29 |
117 | 3485.500 | LSE | 16:12:29 |
452 | 3485.500 | CHIX | 16:12:29 |
47 | 3485.500 | LSE | 16:12:29 |
333 | 3485.500 | LSE | 16:12:29 |
70 | 3485.500 | LSE | 16:12:29 |
108 | 3486.000 | LSE | 16:12:23 |
373 | 3486.000 | LSE | 16:12:23 |
50 | 3486.000 | LSE | 16:12:23 |
309 | 3483.500 | LSE | 16:10:01 |
49 | 3483.500 | LSE | 16:10:01 |
110 | 3483.500 | LSE | 16:10:01 |
23 | 3483.500 | LSE | 16:10:01 |
299 | 3483.500 | LSE | 16:09:36 |
229 | 3483.500 | LSE | 16:09:36 |
506 | 3484.500 | LSE | 16:07:48 |
695 | 3486.500 | CHIX | 16:07:11 |
513 | 3487.000 | LSE | 16:07:00 |
519 | 3487.000 | LSE | 16:06:35 |
61 | 3487.000 | LSE | 16:06:35 |
412 | 3490.000 | LSE | 16:04:27 |
111 | 3490.000 | LSE | 16:04:26 |
694 | 3490.500 | BATE | 16:03:40 |
585 | 3491.500 | LSE | 16:02:47 |
157 | 3493.500 | CHIX | 16:02:32 |
457 | 3493.500 | CHIX | 16:02:32 |
524 | 3495.500 | LSE | 16:02:03 |
523 | 3496.500 | LSE | 16:00:53 |
490 | 3499.000 | LSE | 15:59:54 |
105 | 3499.500 | LSE | 15:58:16 |
240 | 3499.500 | LSE | 15:58:16 |
150 | 3499.500 | LSE | 15:58:16 |
557 | 3499.500 | CHIX | 15:58:16 |
72 | 3499.500 | CHIX | 15:58:16 |
81 | 3499.500 | CHIX | 15:58:16 |
558 | 3498.000 | LSE | 15:57:14 |
603 | 3498.500 | LSE | 15:57:14 |
673 | 3497.000 | BATE | 15:55:57 |
502 | 3496.000 | LSE | 15:55:14 |
532 | 3496.000 | LSE | 15:54:00 |
232 | 3496.000 | CHIX | 15:54:00 |
459 | 3496.000 | CHIX | 15:54:00 |
531 | 3496.000 | LSE | 15:52:24 |
587 | 3497.500 | LSE | 15:50:28 |
492 | 3499.000 | LSE | 15:49:32 |
474 | 3500.000 | CHIX | 15:47:55 |
143 | 3500.000 | CHIX | 15:47:55 |
516 | 3501.000 | LSE | 15:47:49 |
593 | 3504.500 | LSE | 15:46:22 |
668 | 3503.000 | BATE | 15:44:44 |
392 | 3503.000 | CHIX | 15:44:44 |
300 | 3503.000 | LSE | 15:44:44 |
278 | 3503.000 | LSE | 15:44:44 |
495 | 3504.500 | LSE | 15:44:04 |
240 | 3503.000 | CHIX | 15:43:10 |
400 | 3504.000 | LSE | 15:42:59 |
564 | 3502.500 | LSE | 15:41:06 |
351 | 3504.500 | LSE | 15:39:40 |
235 | 3504.500 | LSE | 15:39:40 |
287 | 3507.500 | LSE | 15:38:18 |
293 | 3507.500 | LSE | 15:38:18 |
627 | 3508.500 | CHIX | 15:38:12 |
51 | 3510.000 | LSE | 15:37:14 |
493 | 3510.000 | LSE | 15:37:14 |
494 | 3509.500 | LSE | 15:35:32 |
656 | 3510.000 | BATE | 15:35:32 |
321 | 3508.500 | LSE | 15:34:07 |
204 | 3508.500 | LSE | 15:34:07 |
25 | 3508.500 | LSE | 15:34:07 |
582 | 3508.500 | CHIX | 15:34:07 |
546 | 3509.000 | LSE | 15:33:09 |
511 | 3510.000 | LSE | 15:31:43 |
171 | 3510.000 | LSE | 15:31:43 |
522 | 3510.000 | LSE | 15:29:32 |
245 | 3510.500 | LSE | 15:29:06 |
556 | 3511.500 | CHIX | 15:27:58 |
53 | 3511.500 | CHIX | 15:27:58 |
80 | 3511.500 | CHIX | 15:27:58 |
61 | 3512.000 | LSE | 15:27:46 |
280 | 3512.000 | LSE | 15:27:46 |
170 | 3512.000 | LSE | 15:27:46 |
491 | 3512.500 | LSE | 15:27:31 |
464 | 3511.500 | LSE | 15:26:12 |
136 | 3511.500 | LSE | 15:26:12 |
487 | 3509.500 | LSE | 15:24:44 |
22 | 3509.500 | BATE | 15:23:23 |
215 | 3509.500 | BATE | 15:23:23 |
400 | 3510.000 | LSE | 15:23:19 |
142 | 3510.000 | LSE | 15:23:19 |
279 | 3509.500 | CHIX | 15:23:19 |
242 | 3509.500 | CHIX | 15:23:19 |
117 | 3509.500 | BATE | 15:23:19 |
300 | 3509.500 | BATE | 15:23:19 |
171 | 3509.500 | CHIX | 15:23:01 |
208 | 3507.500 | LSE | 15:21:44 |
302 | 3507.500 | LSE | 15:21:44 |
493 | 3510.000 | LSE | 15:20:40 |
552 | 3508.000 | LSE | 15:19:17 |
599 | 3511.500 | LSE | 15:18:14 |
75 | 3511.000 | CHIX | 15:17:22 |
229 | 3511.000 | CHIX | 15:17:22 |
90 | 3511.000 | CHIX | 15:17:22 |
200 | 3511.000 | CHIX | 15:17:22 |
500 | 3512.500 | LSE | 15:17:16 |
350 | 3510.500 | LSE | 15:16:13 |
183 | 3510.500 | LSE | 15:16:13 |
497 | 3509.000 | LSE | 15:14:51 |
100 | 3508.000 | BATE | 15:14:13 |
493 | 3508.000 | BATE | 15:14:12 |
83 | 3508.500 | LSE | 15:14:12 |
192 | 3508.500 | LSE | 15:14:12 |
300 | 3508.500 | LSE | 15:14:12 |
162 | 3509.500 | LSE | 15:13:16 |
409 | 3509.500 | LSE | 15:13:16 |
580 | 3509.500 | CHIX | 15:13:16 |
399 | 3510.000 | LSE | 15:12:02 |
151 | 3510.000 | LSE | 15:12:02 |
52 | 3510.000 | LSE | 15:11:11 |
109 | 3510.000 | LSE | 15:11:11 |
52 | 3510.000 | LSE | 15:11:11 |
153 | 3510.000 | LSE | 15:11:11 |
147 | 3510.000 | LSE | 15:11:11 |
529 | 3513.500 | LSE | 15:10:13 |
552 | 3514.500 | LSE | 15:09:53 |
496 | 3515.500 | LSE | 15:08:30 |
109 | 3516.500 | CHIX | 15:08:29 |
56 | 3516.500 | CHIX | 15:08:29 |
265 | 3516.500 | CHIX | 15:08:29 |
234 | 3516.500 | CHIX | 15:08:27 |
505 | 3517.000 | LSE | 15:08:27 |
44 | 3517.000 | LSE | 15:08:27 |
329 | 3512.500 | LSE | 15:06:20 |
605 | 3512.000 | LSE | 15:05:44 |
608 | 3513.000 | BATE | 15:04:43 |
420 | 3514.500 | LSE | 15:04:32 |
118 | 3514.500 | LSE | 15:04:32 |
371 | 3513.500 | CHIX | 15:03:48 |
599 | 3513.500 | LSE | 15:03:48 |
284 | 3513.500 | CHIX | 15:03:48 |
114 | 3513.000 | LSE | 15:03:05 |
384 | 3513.000 | LSE | 15:03:05 |
13 | 3513.000 | LSE | 15:03:05 |
592 | 3514.000 | LSE | 15:02:57 |
496 | 3514.500 | LSE | 15:02:54 |
225 | 3514.500 | LSE | 15:02:54 |
85 | 3510.000 | LSE | 15:02:05 |
210 | 3510.000 | LSE | 15:02:05 |
577 | 3508.000 | CHIX | 15:00:42 |
400 | 3507.000 | LSE | 14:59:55 |
191 | 3507.000 | LSE | 14:59:55 |
223 | 3508.000 | LSE | 14:59:43 |
265 | 3508.000 | LSE | 14:59:43 |
8 | 3508.000 | LSE | 14:58:54 |
488 | 3511.000 | LSE | 14:57:40 |
239 | 3511.000 | LSE | 14:56:53 |
302 | 3511.000 | LSE | 14:56:53 |
266 | 3510.500 | CHIX | 14:56:22 |
233 | 3510.500 | CHIX | 14:56:22 |
682 | 3510.500 | BATE | 14:56:22 |
156 | 3510.500 | CHIX | 14:56:22 |
36 | 3510.500 | CHIX | 14:56:22 |
487 | 3511.000 | LSE | 14:56:17 |
139 | 3510.000 | LSE | 14:55:59 |
601 | 3511.000 | LSE | 14:54:48 |
116 | 3512.500 | LSE | 14:53:35 |
339 | 3512.500 | LSE | 14:53:35 |
86 | 3512.500 | LSE | 14:53:35 |
514 | 3514.500 | LSE | 14:52:51 |
96 | 3518.000 | LSE | 14:52:08 |
383 | 3518.000 | LSE | 14:52:08 |
14 | 3518.000 | LSE | 14:52:02 |
117 | 3519.000 | CHIX | 14:51:57 |
464 | 3519.000 | CHIX | 14:51:57 |
1 | 3520.500 | LSE | 14:51:12 |
302 | 3520.500 | LSE | 14:51:12 |
65 | 3520.500 | LSE | 14:51:12 |
100 | 3520.500 | LSE | 14:51:12 |
100 | 3520.500 | LSE | 14:51:12 |
488 | 3526.500 | LSE | 14:50:15 |
539 | 3527.000 | LSE | 14:50:15 |
607 | 3528.000 | BATE | 14:49:17 |
51 | 3528.000 | BATE | 14:49:17 |
495 | 3529.500 | LSE | 14:49:08 |
66 | 3524.000 | CHIX | 14:48:05 |
200 | 3524.000 | CHIX | 14:48:04 |
229 | 3524.000 | CHIX | 14:48:04 |
100 | 3524.000 | CHIX | 14:48:04 |
59 | 3524.000 | CHIX | 14:48:04 |
590 | 3525.500 | LSE | 14:47:48 |
503 | 3525.500 | LSE | 14:47:29 |
228 | 3526.000 | LSE | 14:47:28 |
330 | 3526.000 | LSE | 14:47:28 |
493 | 3522.500 | LSE | 14:45:54 |
271 | 3522.500 | CHIX | 14:45:30 |
95 | 3522.500 | CHIX | 14:45:30 |
291 | 3522.500 | CHIX | 14:45:30 |
562 | 3522.500 | LSE | 14:45:30 |
579 | 3523.000 | LSE | 14:45:13 |
519 | 3522.000 | LSE | 14:43:41 |
166 | 3522.500 | LSE | 14:43:17 |
432 | 3522.500 | LSE | 14:43:17 |
517 | 3522.500 | LSE | 14:43:17 |
461 | 3519.500 | CHIX | 14:41:31 |
63 | 3519.500 | CHIX | 14:41:31 |
144 | 3519.500 | CHIX | 14:41:31 |
373 | 3520.000 | LSE | 14:41:10 |
161 | 3520.000 | LSE | 14:41:10 |
699 | 3520.500 | BATE | 14:41:10 |
212 | 3522.000 | LSE | 14:40:36 |
246 | 3522.000 | LSE | 14:40:35 |
88 | 3522.000 | LSE | 14:40:35 |
559 | 3526.000 | LSE | 14:40:18 |
486 | 3526.500 | LSE | 14:40:00 |
588 | 3527.000 | LSE | 14:40:00 |
254 | 3525.000 | LSE | 14:39:29 |
180 | 3525.000 | LSE | 14:39:29 |
276 | 3522.000 | LSE | 14:38:02 |
300 | 3522.000 | LSE | 14:38:02 |
166 | 3523.000 | CHIX | 14:37:59 |
448 | 3523.000 | CHIX | 14:37:59 |
524 | 3523.500 | LSE | 14:37:59 |
216 | 3517.500 | LSE | 14:36:53 |
377 | 3517.500 | LSE | 14:36:52 |
573 | 3516.500 | CHIX | 14:36:34 |
79 | 3516.500 | CHIX | 14:36:34 |
506 | 3516.500 | LSE | 14:36:34 |
290 | 3517.000 | LSE | 14:36:33 |
490 | 3517.000 | LSE | 14:36:33 |
488 | 3517.500 | LSE | 14:36:33 |
388 | 3509.000 | BATE | 14:34:47 |
48 | 3509.000 | BATE | 14:34:47 |
13 | 3509.000 | BATE | 14:34:47 |
60 | 3509.000 | BATE | 14:34:47 |
128 | 3509.000 | BATE | 14:34:47 |
170 | 3508.500 | LSE | 14:34:07 |
174 | 3508.500 | LSE | 14:34:07 |
204 | 3508.500 | LSE | 14:34:07 |
575 | 3508.500 | LSE | 14:34:07 |
595 | 3509.500 | LSE | 14:34:04 |
670 | 3505.500 | CHIX | 14:33:14 |
504 | 3506.000 | LSE | 14:33:09 |
527 | 3506.000 | LSE | 14:32:44 |
362 | 3506.500 | LSE | 14:32:17 |
133 | 3506.500 | LSE | 14:32:17 |
571 | 3508.000 | LSE | 14:32:13 |
544 | 3506.500 | LSE | 14:31:33 |
300 | 3503.500 | LSE | 14:30:42 |
154 | 3503.500 | LSE | 14:30:42 |
121 | 3503.500 | LSE | 14:30:42 |
300 | 3504.000 | CHIX | 14:30:42 |
298 | 3504.000 | LSE | 14:30:42 |
234 | 3504.000 | CHIX | 14:30:42 |
190 | 3504.000 | LSE | 14:30:42 |
162 | 3504.000 | CHIX | 14:30:42 |
586 | 3504.500 | BATE | 14:30:27 |
94 | 3504.500 | BATE | 14:30:27 |
197 | 3504.500 | LSE | 14:30:27 |
219 | 3504.500 | LSE | 14:30:27 |
122 | 3504.500 | LSE | 14:30:27 |
507 | 3504.500 | LSE | 14:30:27 |
348 | 3506.000 | CHIX | 14:28:50 |
252 | 3506.000 | CHIX | 14:28:50 |
496 | 3506.500 | LSE | 14:28:48 |
97 | 3506.500 | LSE | 14:28:48 |
410 | 3507.000 | LSE | 14:27:49 |
177 | 3507.000 | LSE | 14:27:49 |
896 | 3508.000 | LSE | 14:27:47 |
629 | 3508.000 | CHIX | 14:27:47 |
597 | 3503.500 | LSE | 14:20:34 |
690 | 3504.000 | BATE | 14:20:19 |
10 | 3504.000 | BATE | 14:20:19 |
570 | 3504.500 | LSE | 14:20:13 |
449 | 3502.500 | LSE | 14:16:37 |
87 | 3502.500 | LSE | 14:16:37 |
406 | 3504.000 | LSE | 14:15:42 |
135 | 3504.000 | LSE | 14:15:42 |
119 | 3503.500 | CHIX | 14:14:08 |
253 | 3503.500 | LSE | 14:14:08 |
473 | 3503.500 | CHIX | 14:14:08 |
236 | 3503.500 | LSE | 14:14:08 |
566 | 3506.000 | LSE | 14:09:34 |
603 | 3505.000 | LSE | 14:07:13 |
552 | 3505.000 | LSE | 14:03:53 |
382 | 3505.000 | CHIX | 14:03:53 |
279 | 3505.000 | CHIX | 14:03:53 |
612 | 3504.500 | BATE | 14:01:10 |
11 | 3504.500 | BATE | 14:01:10 |
576 | 3505.000 | LSE | 14:01:10 |
562 | 3506.000 | LSE | 13:56:19 |
487 | 3507.000 | LSE | 13:54:18 |
7 | 3506.000 | LSE | 13:53:20 |
3 | 3507.000 | CHIX | 13:53:18 |
105 | 3507.000 | CHIX | 13:53:18 |
33 | 3507.000 | CHIX | 13:53:18 |
500 | 3507.000 | CHIX | 13:53:17 |
489 | 3511.000 | LSE | 13:50:50 |
139 | 3514.000 | LSE | 13:48:27 |
381 | 3514.000 | LSE | 13:48:27 |
184 | 3516.500 | LSE | 13:46:23 |
327 | 3516.500 | LSE | 13:46:23 |
610 | 3516.500 | CHIX | 13:46:23 |
598 | 3516.000 | LSE | 13:45:42 |
140 | 3513.000 | BATE | 13:39:38 |
377 | 3513.000 | BATE | 13:39:38 |
179 | 3513.000 | BATE | 13:39:38 |
521 | 3510.000 | LSE | 13:38:39 |
257 | 3511.500 | LSE | 13:34:31 |
346 | 3511.500 | LSE | 13:34:31 |
499 | 3512.000 | LSE | 13:34:28 |
51 | 3510.500 | CHIX | 13:33:12 |
650 | 3510.500 | CHIX | 13:33:12 |
532 | 3511.000 | LSE | 13:33:12 |
170 | 3512.000 | LSE | 13:26:51 |
94 | 3512.000 | LSE | 13:26:51 |
160 | 3512.000 | LSE | 13:26:51 |
150 | 3511.500 | LSE | 13:26:51 |
547 | 3512.000 | LSE | 13:26:51 |
140 | 3509.500 | LSE | 13:22:18 |
657 | 3509.500 | CHIX | 13:20:10 |
250 | 3508.500 | LSE | 13:18:02 |
303 | 3508.500 | LSE | 13:18:02 |
305 | 3507.000 | LSE | 13:15:42 |
282 | 3507.000 | LSE | 13:15:42 |
307 | 3506.000 | BATE | 13:10:36 |
186 | 3506.000 | BATE | 13:10:36 |
92 | 3506.000 | BATE | 13:10:31 |
99 | 3506.000 | BATE | 13:10:31 |
602 | 3505.500 | LSE | 13:09:18 |
603 | 3505.000 | LSE | 13:05:46 |
711 | 3505.500 | CHIX | 13:02:32 |
584 | 3505.500 | LSE | 13:02:32 |
201 | 3508.000 | LSE | 13:00:01 |
385 | 3508.000 | LSE | 13:00:01 |
231 | 3507.000 | LSE | 12:55:13 |
256 | 3507.000 | LSE | 12:55:13 |
488 | 3507.500 | LSE | 12:51:25 |
557 | 3512.500 | LSE | 12:48:10 |
605 | 3513.000 | CHIX | 12:48:10 |
571 | 3511.500 | LSE | 12:43:13 |
495 | 3514.500 | LSE | 12:40:12 |
254 | 3514.500 | BATE | 12:40:12 |
103 | 3514.500 | BATE | 12:40:12 |
339 | 3514.500 | BATE | 12:40:12 |
566 | 3514.500 | LSE | 12:35:24 |
242 | 3514.500 | CHIX | 12:34:27 |
372 | 3514.500 | CHIX | 12:34:27 |
279 | 3514.500 | LSE | 12:29:58 |
254 | 3514.500 | LSE | 12:29:58 |
571 | 3516.500 | LSE | 12:25:38 |
11 | 3516.500 | LSE | 12:25:38 |
180 | 3518.000 | LSE | 12:20:48 |
334 | 3518.000 | LSE | 12:20:48 |
581 | 3518.000 | CHIX | 12:18:43 |
539 | 3517.500 | LSE | 12:16:32 |
359 | 3520.000 | LSE | 12:12:54 |
166 | 3520.000 | LSE | 12:12:54 |
13 | 3520.000 | LSE | 12:12:47 |
519 | 3522.000 | BATE | 12:07:32 |
148 | 3522.000 | LSE | 12:07:32 |
383 | 3522.000 | LSE | 12:07:31 |
6 | 3522.000 | BATE | 12:07:10 |
123 | 3522.000 | BATE | 12:07:10 |
605 | 3522.000 | CHIX | 12:05:02 |
151 | 3521.500 | LSE | 12:03:49 |
400 | 3521.500 | LSE | 12:03:49 |
15 | 3518.000 | LSE | 11:59:01 |
106 | 3518.000 | LSE | 11:59:01 |
106 | 3518.000 | LSE | 11:59:00 |
42 | 3518.000 | LSE | 11:59:00 |
62 | 3518.000 | LSE | 11:59:00 |
44 | 3518.000 | LSE | 11:59:00 |
82 | 3518.000 | LSE | 11:58:59 |
31 | 3518.000 | LSE | 11:58:59 |
490 | 3516.000 | LSE | 11:56:04 |
423 | 3516.500 | LSE | 11:52:29 |
111 | 3516.500 | LSE | 11:52:29 |
701 | 3517.500 | CHIX | 11:52:09 |
53 | 3516.000 | LSE | 11:49:30 |
42 | 3516.000 | LSE | 11:49:30 |
480 | 3516.000 | LSE | 11:49:30 |
597 | 3516.000 | LSE | 11:48:07 |
582 | 3518.000 | LSE | 11:41:47 |
680 | 3516.500 | BATE | 11:38:24 |
534 | 3516.500 | LSE | 11:37:25 |
382 | 3515.500 | LSE | 11:36:05 |
128 | 3515.500 | LSE | 11:36:05 |
574 | 3515.500 | CHIX | 11:36:05 |
128 | 3515.500 | CHIX | 11:36:05 |
542 | 3511.000 | LSE | 11:30:56 |
323 | 3510.000 | LSE | 11:28:10 |
33 | 3510.000 | LSE | 11:28:10 |
162 | 3510.000 | LSE | 11:28:10 |
497 | 3512.500 | LSE | 11:25:43 |
138 | 3509.500 | CHIX | 11:21:11 |
249 | 3509.500 | CHIX | 11:21:11 |
200 | 3509.500 | CHIX | 11:21:11 |
57 | 3509.500 | LSE | 11:21:11 |
270 | 3509.500 | LSE | 11:20:52 |
235 | 3509.500 | LSE | 11:20:52 |
453 | 3514.500 | LSE | 11:16:12 |
111 | 3514.500 | LSE | 11:16:12 |
545 | 3515.000 | LSE | 11:14:21 |
616 | 3515.000 | CHIX | 11:14:21 |
668 | 3515.000 | BATE | 11:14:21 |
565 | 3507.500 | LSE | 11:09:38 |
199 | 3506.000 | LSE | 11:05:38 |
317 | 3506.000 | LSE | 11:05:38 |
380 | 3507.500 | LSE | 11:04:21 |
164 | 3507.500 | LSE | 11:04:21 |
554 | 3507.000 | LSE | 10:59:48 |
549 | 3511.000 | LSE | 10:57:01 |
616 | 3511.000 | CHIX | 10:57:01 |
497 | 3508.500 | LSE | 10:51:41 |
572 | 3512.000 | LSE | 10:48:32 |
595 | 3513.500 | LSE | 10:43:05 |
499 | 3514.000 | LSE | 10:41:27 |
525 | 3514.000 | BATE | 10:41:27 |
648 | 3514.000 | CHIX | 10:41:27 |
101 | 3514.000 | BATE | 10:41:27 |
564 | 3515.000 | LSE | 10:38:06 |
93 | 3514.000 | LSE | 10:34:38 |
323 | 3514.000 | LSE | 10:34:38 |
93 | 3514.000 | LSE | 10:34:38 |
557 | 3514.000 | LSE | 10:32:27 |
510 | 3509.000 | LSE | 10:27:38 |
256 | 3509.000 | CHIX | 10:27:38 |
377 | 3509.000 | CHIX | 10:27:38 |
183 | 3509.500 | LSE | 10:26:00 |
372 | 3509.500 | LSE | 10:26:00 |
518 | 3506.500 | LSE | 10:21:04 |
558 | 3507.500 | LSE | 10:20:10 |
580 | 3507.000 | LSE | 10:13:52 |
638 | 3507.500 | CHIX | 10:13:52 |
649 | 3507.500 | BATE | 10:13:52 |
60 | 3507.500 | CHIX | 10:13:52 |
18 | 3507.500 | BATE | 10:13:52 |
153 | 3506.500 | LSE | 10:12:00 |
103 | 3506.500 | LSE | 10:12:00 |
242 | 3506.500 | LSE | 10:12:00 |
19 | 3504.500 | LSE | 10:08:36 |
511 | 3504.500 | LSE | 10:08:36 |
593 | 3511.500 | LSE | 10:04:41 |
541 | 3517.000 | LSE | 10:01:49 |
125 | 3518.500 | CHIX | 10:00:09 |
214 | 3518.500 | CHIX | 10:00:09 |
347 | 3518.500 | CHIX | 10:00:09 |
598 | 3519.000 | LSE | 09:57:48 |
285 | 3520.000 | LSE | 09:55:53 |
32 | 3520.000 | LSE | 09:55:53 |
255 | 3520.000 | LSE | 09:55:53 |
537 | 3519.500 | LSE | 09:53:44 |
51 | 3520.500 | BATE | 09:49:02 |
241 | 3520.500 | BATE | 09:48:52 |
310 | 3520.500 | BATE | 09:48:52 |
294 | 3520.000 | LSE | 09:47:50 |
300 | 3520.000 | LSE | 09:47:50 |
38 | 3523.000 | LSE | 09:45:04 |
301 | 3523.000 | LSE | 09:45:04 |
704 | 3523.000 | CHIX | 09:45:04 |
168 | 3523.000 | LSE | 09:45:04 |
581 | 3521.500 | LSE | 09:41:25 |
377 | 3526.500 | LSE | 09:38:09 |
133 | 3526.500 | LSE | 09:38:09 |
404 | 3527.000 | LSE | 09:35:43 |
181 | 3527.000 | LSE | 09:35:43 |
640 | 3529.500 | CHIX | 09:32:34 |
522 | 3529.000 | LSE | 09:32:34 |
399 | 3533.500 | LSE | 09:29:46 |
127 | 3533.500 | LSE | 09:29:30 |
575 | 3536.000 | LSE | 09:25:56 |
632 | 3535.500 | BATE | 09:24:57 |
583 | 3530.500 | LSE | 09:22:15 |
37 | 3529.000 | CHIX | 09:20:01 |
98 | 3529.000 | CHIX | 09:19:55 |
106 | 3529.000 | CHIX | 09:19:54 |
24 | 3529.000 | CHIX | 09:19:54 |
77 | 3529.000 | CHIX | 09:19:54 |
82 | 3529.000 | CHIX | 09:19:54 |
24 | 3529.000 | CHIX | 09:19:54 |
64 | 3529.000 | CHIX | 09:19:54 |
53 | 3529.000 | CHIX | 09:19:53 |
58 | 3529.000 | CHIX | 09:19:53 |
261 | 3530.500 | LSE | 09:19:28 |
21 | 3530.500 | LSE | 09:19:28 |
106 | 3530.500 | LSE | 09:19:28 |
106 | 3530.500 | LSE | 09:19:28 |
78 | 3530.500 | LSE | 09:19:27 |
8 | 3530.500 | LSE | 09:19:27 |
336 | 3532.500 | LSE | 09:18:17 |
24 | 3532.500 | LSE | 09:18:17 |
10 | 3532.500 | LSE | 09:18:17 |
44 | 3532.500 | LSE | 09:18:17 |
80 | 3532.500 | LSE | 09:18:17 |
236 | 3530.500 | LSE | 09:16:24 |
185 | 3530.500 | LSE | 09:16:13 |
13 | 3530.500 | LSE | 09:16:13 |
59 | 3530.500 | LSE | 09:16:13 |
510 | 3531.000 | LSE | 09:13:55 |
514 | 3532.500 | LSE | 09:12:08 |
406 | 3541.000 | LSE | 09:09:33 |
150 | 3541.000 | LSE | 09:09:33 |
99 | 3541.500 | CHIX | 09:09:32 |
316 | 3541.500 | LSE | 09:09:32 |
533 | 3541.500 | CHIX | 09:09:32 |
235 | 3541.500 | LSE | 09:09:32 |
426 | 3539.500 | LSE | 09:07:24 |
80 | 3539.500 | LSE | 09:07:24 |
533 | 3538.000 | LSE | 09:06:01 |
50 | 3538.000 | LSE | 09:06:01 |
554 | 3540.000 | LSE | 09:03:48 |
237 | 3540.500 | BATE | 09:03:05 |
166 | 3540.500 | BATE | 09:03:05 |
199 | 3540.500 | BATE | 09:03:05 |
595 | 3543.500 | LSE | 09:01:30 |
610 | 3545.000 | CHIX | 09:01:26 |
530 | 3545.000 | LSE | 09:01:26 |
548 | 3539.500 | LSE | 08:56:47 |
598 | 3541.500 | LSE | 08:53:47 |
604 | 3542.500 | LSE | 08:51:12 |
681 | 3542.500 | CHIX | 08:51:12 |
562 | 3544.000 | LSE | 08:48:01 |
201 | 3544.000 | LSE | 08:46:08 |
300 | 3544.000 | LSE | 08:46:08 |
110 | 3539.500 | LSE | 08:43:30 |
200 | 3539.500 | LSE | 08:43:30 |
79 | 3540.000 | LSE | 08:43:30 |
122 | 3539.500 | LSE | 08:43:30 |
404 | 3539.500 | BATE | 08:43:30 |
299 | 3539.500 | BATE | 08:43:30 |
580 | 3541.500 | LSE | 08:41:07 |
449 | 3540.500 | CHIX | 08:40:12 |
151 | 3540.500 | CHIX | 08:40:12 |
553 | 3546.500 | LSE | 08:38:23 |
573 | 3547.000 | LSE | 08:37:33 |
121 | 3542.500 | LSE | 08:36:00 |
276 | 3542.500 | LSE | 08:36:00 |
195 | 3542.500 | LSE | 08:36:00 |
531 | 3543.500 | LSE | 08:34:37 |
517 | 3543.500 | LSE | 08:33:48 |
514 | 3537.000 | LSE | 08:31:41 |
674 | 3535.500 | CHIX | 08:30:59 |
563 | 3535.500 | LSE | 08:29:50 |
495 | 3536.500 | LSE | 08:29:44 |
100 | 3531.000 | LSE | 08:27:13 |
127 | 3531.000 | LSE | 08:27:13 |
189 | 3531.000 | LSE | 08:27:13 |
126 | 3531.000 | LSE | 08:27:13 |
503 | 3530.500 | LSE | 08:25:34 |
501 | 3530.500 | LSE | 08:25:34 |
606 | 3526.500 | BATE | 08:24:48 |
48 | 3526.500 | BATE | 08:24:48 |
162 | 3527.000 | CHIX | 08:24:42 |
495 | 3527.000 | CHIX | 08:24:42 |
495 | 3524.500 | LSE | 08:24:03 |
502 | 3519.500 | LSE | 08:22:59 |
552 | 3505.000 | LSE | 08:20:52 |
566 | 3501.500 | LSE | 08:18:03 |
81 | 3507.500 | LSE | 08:16:17 |
127 | 3507.000 | LSE | 08:16:17 |
113 | 3507.000 | LSE | 08:16:17 |
99 | 3507.000 | LSE | 08:16:17 |
113 | 3507.500 | LSE | 08:16:17 |
58 | 3507.500 | LSE | 08:16:17 |
433 | 3507.500 | LSE | 08:16:17 |
57 | 3507.500 | LSE | 08:16:17 |
610 | 3507.500 | CHIX | 08:16:17 |
558 | 3502.000 | LSE | 08:14:02 |
415 | 3498.500 | BATE | 08:12:26 |
90 | 3498.500 | BATE | 08:12:26 |
96 | 3498.500 | BATE | 08:12:26 |
592 | 3499.500 | LSE | 08:12:26 |
89 | 3492.500 | CHIX | 08:09:44 |
558 | 3492.500 | LSE | 08:09:44 |
600 | 3492.500 | CHIX | 08:09:44 |
558 | 3482.500 | LSE | 08:07:36 |
540 | 3489.500 | LSE | 08:05:31 |
570 | 3495.000 | LSE | 08:04:40 |
533 | 3496.000 | LSE | 08:03:55 |
584 | 3496.000 | CHIX | 08:03:55 |
671 | 3497.500 | CHIX | 08:03:43 |
596 | 3497.500 | BATE | 08:03:43 |
524 | 3497.500 | LSE | 08:03:39 |
36 | 3497.500 | LSE | 08:03:39 |
475 | 3497.500 | LSE | 08:03:31 |
506 | 3495.000 | LSE | 08:03:05 |
506 | 3495.000 | LSE | 08:03:05 |
520 | 3495.500 | LSE | 08:03:02 |
49 | 3495.500 | LSE | 08:03:02 |
583 | 3493.500 | LSE | 08:02:51 |
26 | 3490.000 | LSE | 08:02:34 |
144 | 3482.000 | LSE | 08:02:11 |