Last checked at 28 Mar 2024 07:00
British American Tobacco p.l.c.
28 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: | 27 March 2024 |
Number of ordinary shares of 25 pence each purchased: | 300,000 |
Highest price paid per share (pence): | 2391.00p |
Lowest price paid per share (pence): | 2350.00p |
Volume weighted average price paid per share (pence): | 2371.5756p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,234,086,041 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 27 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 | 27/03/2024 | 220,000 | 2,371.9276 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 27/03/2024 | 50,000 | 2,370.6235 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 27/03/2024 | 30,000 | 2,370.5818 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
431 | 2,389.50 | LSE | 16:23:41 |
138 | 2,389.50 | LSE | 16:23:41 |
72 | 2,389.50 | LSE | 16:23:07 |
692 | 2,389.50 | LSE | 16:23:02 |
234 | 2,389.50 | CHIX | 16:23:01 |
37 | 2,390.00 | BATE | 16:22:40 |
120 | 2,390.50 | LSE | 16:22:40 |
276 | 2,390.50 | LSE | 16:22:40 |
279 | 2,390.50 | LSE | 16:22:40 |
260 | 2,390.00 | BATE | 16:22:40 |
446 | 2,390.00 | BATE | 16:22:40 |
695 | 2,390.00 | LSE | 16:22:40 |
1012 | 2,390.50 | LSE | 16:22:17 |
696 | 2,390.50 | CHIX | 16:22:16 |
23 | 2,390.50 | BATE | 16:21:14 |
1802 | 2,390.50 | LSE | 16:21:13 |
344 | 2,389.50 | CHIX | 16:20:28 |
357 | 2,389.50 | LSE | 16:19:35 |
141 | 2,389.50 | LSE | 16:19:35 |
98 | 2,389.50 | LSE | 16:19:35 |
60 | 2,389.50 | LSE | 16:19:35 |
36 | 2,389.50 | LSE | 16:19:35 |
552 | 2,390.00 | LSE | 16:18:38 |
174 | 2,390.00 | LSE | 16:18:38 |
184 | 2,390.50 | LSE | 16:18:09 |
655 | 2,390.50 | LSE | 16:18:09 |
773 | 2,391.00 | LSE | 16:17:26 |
486 | 2,391.00 | CHIX | 16:17:26 |
126 | 2,391.00 | CHIX | 16:17:26 |
175 | 2,390.50 | LSE | 16:16:20 |
200 | 2,390.50 | LSE | 16:16:20 |
183 | 2,390.50 | LSE | 16:16:20 |
41 | 2,390.50 | LSE | 16:16:20 |
372 | 2,390.50 | LSE | 16:16:20 |
659 | 2,390.50 | BATE | 16:15:30 |
733 | 2,390.50 | LSE | 16:14:48 |
750 | 2,390.50 | LSE | 16:13:44 |
1221 | 2,390.50 | LSE | 16:13:44 |
225 | 2,390.50 | CHIX | 16:13:44 |
411 | 2,390.50 | CHIX | 16:13:44 |
629 | 2,390.00 | LSE | 16:11:58 |
576 | 2,390.00 | LSE | 16:11:58 |
100 | 2,390.00 | CHIX | 16:11:25 |
229 | 2,390.00 | CHIX | 16:11:25 |
100 | 2,390.00 | CHIX | 16:11:25 |
567 | 2,390.00 | LSE | 16:11:03 |
157 | 2,390.00 | LSE | 16:11:03 |
685 | 2,389.50 | BATE | 16:10:22 |
929 | 2,389.00 | LSE | 16:10:06 |
38 | 2,387.50 | LSE | 16:09:30 |
309 | 2,388.00 | LSE | 16:09:20 |
22 | 2,388.00 | LSE | 16:09:20 |
38 | 2,388.00 | LSE | 16:09:20 |
49 | 2,388.00 | LSE | 16:09:20 |
179 | 2,388.00 | LSE | 16:09:20 |
164 | 2,388.00 | LSE | 16:09:20 |
723 | 2,386.50 | LSE | 16:08:08 |
674 | 2,386.50 | CHIX | 16:07:59 |
298 | 2,387.00 | LSE | 16:07:02 |
341 | 2,387.00 | LSE | 16:07:02 |
223 | 2,387.00 | LSE | 16:07:02 |
167 | 2,387.00 | LSE | 16:07:02 |
220 | 2,387.00 | LSE | 16:07:02 |
73 | 2,385.50 | LSE | 16:06:20 |
27 | 2,385.50 | LSE | 16:06:20 |
27 | 2,385.50 | LSE | 16:06:20 |
24 | 2,385.50 | LSE | 16:06:20 |
42 | 2,385.50 | LSE | 16:06:20 |
136 | 2,385.00 | LSE | 16:03:59 |
220 | 2,385.00 | LSE | 16:03:59 |
223 | 2,385.00 | LSE | 16:03:59 |
201 | 2,385.00 | LSE | 16:03:59 |
431 | 2,385.00 | LSE | 16:03:59 |
253 | 2,385.00 | LSE | 16:03:59 |
742 | 2,385.00 | LSE | 16:03:59 |
753 | 2,385.00 | LSE | 16:03:59 |
689 | 2,385.00 | CHIX | 16:03:59 |
10 | 2,385.00 | LSE | 16:03:38 |
85 | 2,385.00 | LSE | 16:01:35 |
245 | 2,385.00 | LSE | 16:01:35 |
648 | 2,385.00 | BATE | 16:01:35 |
203 | 2,385.00 | LSE | 16:01:35 |
131 | 2,385.00 | LSE | 16:01:35 |
591 | 2,385.50 | LSE | 16:00:59 |
96 | 2,385.50 | LSE | 16:00:54 |
779 | 2,386.00 | LSE | 15:59:08 |
789 | 2,388.50 | LSE | 15:58:33 |
757 | 2,389.00 | LSE | 15:58:26 |
711 | 2,389.50 | LSE | 15:57:28 |
167 | 2,389.50 | LSE | 15:56:58 |
34 | 2,389.50 | LSE | 15:56:58 |
512 | 2,389.50 | LSE | 15:56:58 |
229 | 2,389.50 | CHIX | 15:56:40 |
100 | 2,389.00 | CHIX | 15:56:40 |
100 | 2,389.50 | CHIX | 15:56:40 |
100 | 2,389.50 | CHIX | 15:56:40 |
72 | 2,389.50 | CHIX | 15:56:40 |
1162 | 2,389.00 | LSE | 15:56:40 |
6 | 2,389.00 | LSE | 15:56:40 |
682 | 2,389.00 | CHIX | 15:56:40 |
650 | 2,389.00 | LSE | 15:56:40 |
697 | 2,389.00 | BATE | 15:56:40 |
100 | 2,387.00 | LSE | 15:54:14 |
678 | 2,387.00 | LSE | 15:54:14 |
772 | 2,387.00 | LSE | 15:52:45 |
783 | 2,387.00 | LSE | 15:50:58 |
638 | 2,387.00 | CHIX | 15:50:48 |
828 | 2,387.00 | LSE | 15:50:02 |
686 | 2,387.50 | LSE | 15:49:56 |
659 | 2,388.50 | BATE | 15:47:49 |
677 | 2,388.50 | LSE | 15:47:49 |
649 | 2,389.00 | LSE | 15:47:07 |
700 | 2,388.50 | CHIX | 15:46:10 |
729 | 2,388.50 | LSE | 15:45:32 |
43 | 2,388.50 | LSE | 15:45:30 |
682 | 2,388.50 | LSE | 15:44:45 |
895 | 2,387.50 | LSE | 15:42:38 |
799 | 2,388.00 | LSE | 15:41:54 |
756 | 2,388.50 | LSE | 15:41:29 |
654 | 2,388.50 | BATE | 15:40:49 |
701 | 2,388.50 | CHIX | 15:40:49 |
739 | 2,386.00 | LSE | 15:37:32 |
791 | 2,387.00 | LSE | 15:36:14 |
656 | 2,386.50 | LSE | 15:35:05 |
686 | 2,387.00 | CHIX | 15:35:05 |
679 | 2,386.50 | LSE | 15:34:44 |
727 | 2,386.50 | LSE | 15:33:34 |
698 | 2,386.00 | LSE | 15:32:56 |
778 | 2,387.50 | LSE | 15:31:17 |
650 | 2,387.50 | CHIX | 15:31:17 |
723 | 2,387.50 | BATE | 15:31:17 |
19 | 2,387.50 | CHIX | 15:31:17 |
723 | 2,386.50 | LSE | 15:30:43 |
789 | 2,386.50 | LSE | 15:29:58 |
587 | 2,386.50 | LSE | 15:28:34 |
155 | 2,386.50 | LSE | 15:28:34 |
662 | 2,386.00 | LSE | 15:27:48 |
698 | 2,386.00 | LSE | 15:26:53 |
764 | 2,387.00 | LSE | 15:26:52 |
626 | 2,387.00 | BATE | 15:26:52 |
655 | 2,387.00 | CHIX | 15:26:52 |
229 | 2,386.50 | CHIX | 15:25:40 |
14 | 2,386.50 | CHIX | 15:25:06 |
723 | 2,386.00 | LSE | 15:25:06 |
704 | 2,386.00 | LSE | 15:24:33 |
755 | 2,385.50 | LSE | 15:23:12 |
751 | 2,384.50 | LSE | 15:21:33 |
594 | 2,384.50 | CHIX | 15:21:01 |
686 | 2,384.50 | LSE | 15:21:01 |
963 | 2,385.00 | LSE | 15:21:01 |
751 | 2,384.00 | LSE | 15:18:50 |
786 | 2,384.00 | LSE | 15:17:21 |
160 | 2,384.50 | BATE | 15:17:21 |
226 | 2,384.50 | CHIX | 15:17:21 |
283 | 2,384.50 | CHIX | 15:17:21 |
656 | 2,384.50 | LSE | 15:17:21 |
149 | 2,384.50 | CHIX | 15:17:21 |
552 | 2,384.50 | BATE | 15:17:21 |
732 | 2,384.50 | LSE | 15:16:00 |
674 | 2,383.50 | LSE | 15:14:48 |
10 | 2,383.50 | LSE | 15:14:45 |
674 | 2,383.50 | LSE | 15:13:15 |
663 | 2,384.00 | CHIX | 15:13:14 |
483 | 2,384.00 | LSE | 15:13:14 |
218 | 2,384.00 | LSE | 15:13:14 |
722 | 2,383.50 | LSE | 15:12:19 |
29 | 2,383.50 | LSE | 15:11:07 |
292 | 2,383.50 | LSE | 15:11:07 |
333 | 2,383.50 | LSE | 15:11:07 |
725 | 2,384.00 | LSE | 15:10:08 |
696 | 2,384.00 | LSE | 15:09:45 |
241 | 2,384.00 | BATE | 15:09:25 |
179 | 2,384.00 | BATE | 15:09:25 |
978 | 2,384.00 | LSE | 15:09:25 |
310 | 2,384.00 | BATE | 15:09:25 |
589 | 2,384.00 | CHIX | 15:09:25 |
774 | 2,383.50 | LSE | 15:07:27 |
803 | 2,383.00 | LSE | 15:06:16 |
634 | 2,383.50 | CHIX | 15:04:59 |
773 | 2,383.50 | LSE | 15:04:59 |
804 | 2,383.50 | LSE | 15:04:23 |
830 | 2,383.50 | LSE | 15:04:06 |
615 | 2,382.50 | BATE | 15:02:38 |
726 | 2,382.50 | LSE | 15:02:38 |
771 | 2,381.00 | LSE | 15:01:46 |
730 | 2,377.50 | LSE | 15:00:12 |
673 | 2,377.50 | CHIX | 15:00:12 |
37 | 2,378.00 | LSE | 14:59:30 |
233 | 2,378.00 | LSE | 14:59:30 |
154 | 2,378.00 | LSE | 14:59:30 |
113 | 2,378.00 | LSE | 14:59:30 |
233 | 2,378.00 | LSE | 14:59:30 |
210 | 2,378.50 | LSE | 14:59:30 |
283 | 2,378.50 | LSE | 14:59:30 |
177 | 2,378.50 | LSE | 14:59:30 |
283 | 2,378.50 | LSE | 14:59:30 |
500 | 2,378.50 | LSE | 14:59:30 |
10 | 2,378.50 | LSE | 14:58:59 |
782 | 2,377.50 | LSE | 14:57:28 |
744 | 2,377.50 | LSE | 14:56:48 |
701 | 2,377.50 | BATE | 14:56:31 |
675 | 2,377.50 | CHIX | 14:56:31 |
1471 | 2,377.50 | LSE | 14:56:31 |
224 | 2,377.50 | LSE | 14:56:00 |
711 | 2,376.50 | LSE | 14:53:12 |
341 | 2,377.00 | LSE | 14:52:35 |
326 | 2,377.00 | LSE | 14:52:35 |
738 | 2,377.00 | LSE | 14:52:12 |
714 | 2,377.00 | CHIX | 14:51:38 |
656 | 2,377.00 | LSE | 14:51:16 |
764 | 2,377.00 | LSE | 14:50:41 |
673 | 2,377.00 | LSE | 14:49:34 |
10 | 2,376.50 | LSE | 14:49:18 |
56 | 2,376.50 | LSE | 14:49:10 |
788 | 2,376.50 | LSE | 14:48:57 |
680 | 2,377.00 | LSE | 14:47:40 |
655 | 2,377.00 | CHIX | 14:47:40 |
627 | 2,377.00 | BATE | 14:47:40 |
736 | 2,377.50 | LSE | 14:46:52 |
760 | 2,377.50 | LSE | 14:46:52 |
742 | 2,376.50 | LSE | 14:44:45 |
730 | 2,375.50 | LSE | 14:43:37 |
655 | 2,376.00 | LSE | 14:43:08 |
589 | 2,376.00 | CHIX | 14:43:08 |
80 | 2,376.50 | LSE | 14:42:06 |
642 | 2,376.50 | LSE | 14:42:06 |
659 | 2,377.00 | LSE | 14:42:06 |
620 | 2,377.00 | BATE | 14:42:06 |
10 | 2,377.00 | LSE | 14:42:01 |
10 | 2,377.00 | LSE | 14:41:34 |
737 | 2,375.50 | LSE | 14:40:24 |
680 | 2,375.00 | LSE | 14:39:53 |
687 | 2,375.50 | LSE | 14:39:29 |
702 | 2,376.00 | CHIX | 14:38:48 |
765 | 2,377.00 | LSE | 14:37:58 |
16 | 2,377.00 | LSE | 14:37:58 |
439 | 2,378.00 | LSE | 14:37:33 |
335 | 2,378.00 | LSE | 14:37:13 |
695 | 2,378.50 | LSE | 14:37:07 |
750 | 2,378.50 | LSE | 14:36:08 |
779 | 2,378.50 | LSE | 14:35:51 |
190 | 2,378.00 | LSE | 14:34:25 |
807 | 2,378.00 | LSE | 14:34:25 |
656 | 2,378.00 | CHIX | 14:34:25 |
415 | 2,378.50 | LSE | 14:33:59 |
300 | 2,378.50 | LSE | 14:33:59 |
38 | 2,378.50 | LSE | 14:33:59 |
80 | 2,378.50 | LSE | 14:33:25 |
609 | 2,378.50 | LSE | 14:33:25 |
726 | 2,378.50 | BATE | 14:33:11 |
784 | 2,378.50 | LSE | 14:33:11 |
721 | 2,379.00 | LSE | 14:32:50 |
2 | 2,379.00 | BATE | 14:32:23 |
764 | 2,378.50 | LSE | 14:30:09 |
85 | 2,379.00 | LSE | 14:30:02 |
586 | 2,379.00 | LSE | 14:30:02 |
780 | 2,379.50 | LSE | 14:29:43 |
696 | 2,379.50 | CHIX | 14:29:43 |
799 | 2,379.00 | LSE | 14:28:48 |
671 | 2,379.00 | LSE | 14:28:25 |
740 | 2,379.00 | LSE | 14:28:01 |
739 | 2,378.50 | LSE | 14:26:25 |
804 | 2,379.00 | LSE | 14:26:24 |
466 | 2,379.00 | BATE | 14:26:24 |
729 | 2,379.00 | CHIX | 14:26:24 |
257 | 2,379.00 | BATE | 14:26:24 |
716 | 2,379.00 | LSE | 14:26:24 |
374 | 2,378.00 | LSE | 14:24:20 |
20 | 2,378.00 | LSE | 14:24:20 |
70 | 2,378.00 | LSE | 14:24:20 |
245 | 2,378.00 | LSE | 14:24:20 |
681 | 2,377.50 | LSE | 14:22:49 |
766 | 2,378.00 | LSE | 14:22:24 |
666 | 2,378.50 | LSE | 14:22:16 |
718 | 2,377.50 | LSE | 14:19:38 |
686 | 2,378.00 | CHIX | 14:19:38 |
711 | 2,378.50 | LSE | 14:19:36 |
754 | 2,379.00 | LSE | 14:19:05 |
622 | 2,379.00 | BATE | 14:19:05 |
590 | 2,378.50 | CHIX | 14:16:49 |
489 | 2,378.50 | LSE | 14:16:49 |
200 | 2,378.50 | LSE | 14:16:49 |
690 | 2,377.50 | LSE | 14:15:41 |
538 | 2,378.00 | LSE | 14:14:56 |
252 | 2,378.00 | LSE | 14:14:56 |
741 | 2,377.00 | LSE | 14:11:44 |
591 | 2,377.00 | BATE | 14:11:44 |
740 | 2,377.50 | LSE | 14:11:35 |
714 | 2,377.50 | CHIX | 14:11:35 |
731 | 2,375.50 | LSE | 14:09:21 |
701 | 2,376.50 | LSE | 14:08:03 |
605 | 2,376.50 | CHIX | 14:08:03 |
49 | 2,376.50 | CHIX | 14:08:02 |
655 | 2,375.50 | LSE | 14:06:41 |
729 | 2,375.00 | LSE | 14:04:30 |
604 | 2,375.00 | CHIX | 14:04:30 |
200 | 2,375.00 | BATE | 14:04:30 |
527 | 2,375.00 | BATE | 14:04:30 |
723 | 2,375.50 | LSE | 14:04:00 |
46 | 2,376.00 | LSE | 14:03:20 |
200 | 2,376.00 | LSE | 14:03:20 |
390 | 2,376.00 | LSE | 14:03:20 |
38 | 2,376.00 | LSE | 14:03:20 |
621 | 2,374.00 | CHIX | 14:02:02 |
716 | 2,374.00 | LSE | 14:02:02 |
71 | 2,373.00 | LSE | 14:00:44 |
734 | 2,373.00 | LSE | 14:00:44 |
681 | 2,373.00 | LSE | 14:00:33 |
629 | 2,373.50 | BATE | 13:59:20 |
703 | 2,373.50 | LSE | 13:59:20 |
715 | 2,374.00 | LSE | 13:59:02 |
10 | 2,374.00 | LSE | 13:58:22 |
657 | 2,374.50 | CHIX | 13:58:00 |
344 | 2,373.50 | LSE | 13:57:29 |
389 | 2,373.50 | LSE | 13:57:29 |
793 | 2,373.50 | LSE | 13:56:57 |
500 | 2,373.00 | BATE | 13:56:11 |
293 | 2,373.00 | CHIX | 13:56:11 |
261 | 2,373.00 | CHIX | 13:56:11 |
125 | 2,373.00 | LSE | 13:56:11 |
972 | 2,373.00 | LSE | 13:56:11 |
726 | 2,373.00 | LSE | 13:56:11 |
76 | 2,373.00 | CHIX | 13:56:11 |
149 | 2,373.00 | BATE | 13:56:11 |
38 | 2,372.00 | LSE | 13:55:11 |
170 | 2,372.00 | LSE | 13:55:11 |
59 | 2,371.00 | BATE | 13:53:12 |
740 | 2,371.50 | LSE | 13:51:09 |
39 | 2,372.00 | LSE | 13:50:39 |
151 | 2,372.00 | CHIX | 13:50:39 |
511 | 2,372.00 | CHIX | 13:50:39 |
613 | 2,372.00 | LSE | 13:50:39 |
698 | 2,372.00 | LSE | 13:49:52 |
869 | 2,372.00 | LSE | 13:48:53 |
762 | 2,372.50 | LSE | 13:48:53 |
177 | 2,372.50 | LSE | 13:48:53 |
623 | 2,372.50 | CHIX | 13:48:53 |
304 | 2,372.00 | BATE | 13:46:02 |
420 | 2,372.00 | BATE | 13:45:57 |
681 | 2,372.50 | LSE | 13:45:50 |
827 | 2,373.00 | LSE | 13:45:36 |
1028 | 2,373.50 | LSE | 13:45:35 |
36 | 2,372.50 | LSE | 13:44:54 |
633 | 2,372.50 | CHIX | 13:44:18 |
703 | 2,372.50 | LSE | 13:44:03 |
597 | 2,372.50 | LSE | 13:42:46 |
162 | 2,372.50 | LSE | 13:42:46 |
947 | 2,373.00 | LSE | 13:42:37 |
5 | 2,373.00 | LSE | 13:42:37 |
733 | 2,373.50 | BATE | 13:42:21 |
1324 | 2,374.00 | LSE | 13:42:20 |
894 | 2,374.00 | LSE | 13:42:20 |
596 | 2,374.00 | CHIX | 13:42:20 |
714 | 2,373.00 | LSE | 13:39:46 |
748 | 2,372.50 | LSE | 13:39:07 |
765 | 2,369.00 | LSE | 13:37:46 |
732 | 2,369.00 | CHIX | 13:37:46 |
720 | 2,369.50 | LSE | 13:37:15 |
200 | 2,367.50 | LSE | 13:35:03 |
276 | 2,367.50 | LSE | 13:35:03 |
276 | 2,367.50 | LSE | 13:35:03 |
715 | 2,368.00 | LSE | 13:35:02 |
686 | 2,368.50 | LSE | 13:35:02 |
110 | 2,368.50 | LSE | 13:35:02 |
742 | 2,368.50 | LSE | 13:35:02 |
513 | 2,368.50 | CHIX | 13:35:02 |
99 | 2,368.50 | CHIX | 13:35:02 |
715 | 2,368.50 | LSE | 13:34:02 |
708 | 2,368.50 | LSE | 13:34:02 |
703 | 2,368.50 | BATE | 13:34:02 |
186 | 2,368.50 | LSE | 13:33:40 |
734 | 2,368.00 | LSE | 13:33:40 |
794 | 2,368.00 | LSE | 13:33:40 |
203 | 2,368.50 | LSE | 13:33:40 |
200 | 2,368.50 | LSE | 13:33:40 |
201 | 2,368.50 | LSE | 13:33:40 |
93 | 2,368.00 | CHIX | 13:33:40 |
571 | 2,368.00 | CHIX | 13:33:40 |
139 | 2,367.00 | LSE | 13:33:03 |
688 | 2,364.50 | BATE | 13:31:50 |
1399 | 2,363.50 | LSE | 13:31:22 |
622 | 2,363.50 | CHIX | 13:31:22 |
952 | 2,361.00 | LSE | 13:30:30 |
381 | 2,361.00 | CHIX | 13:30:30 |
243 | 2,361.00 | CHIX | 13:30:30 |
172 | 2,356.50 | LSE | 13:26:25 |
612 | 2,356.50 | LSE | 13:26:25 |
671 | 2,356.50 | LSE | 13:26:25 |
936 | 2,356.50 | LSE | 13:24:51 |
647 | 2,356.50 | BATE | 13:24:51 |
651 | 2,356.00 | LSE | 13:19:53 |
606 | 2,356.00 | CHIX | 13:19:53 |
84 | 2,356.00 | CHIX | 13:19:53 |
3 | 2,355.00 | CHIX | 13:15:46 |
90 | 2,355.00 | CHIX | 13:15:46 |
670 | 2,356.00 | LSE | 13:13:46 |
134 | 2,356.00 | LSE | 13:13:46 |
509 | 2,356.00 | LSE | 13:09:34 |
149 | 2,356.00 | LSE | 13:09:34 |
48 | 2,356.00 | LSE | 13:09:34 |
597 | 2,356.50 | LSE | 13:07:05 |
196 | 2,356.50 | LSE | 13:06:05 |
782 | 2,356.50 | LSE | 13:03:29 |
668 | 2,356.50 | BATE | 13:03:21 |
324 | 2,356.00 | CHIX | 13:02:22 |
368 | 2,356.00 | CHIX | 13:02:22 |
754 | 2,356.00 | LSE | 13:02:22 |
684 | 2,353.00 | LSE | 12:56:28 |
433 | 2,352.50 | LSE | 12:54:49 |
237 | 2,352.50 | LSE | 12:54:49 |
167 | 2,352.00 | LSE | 12:53:28 |
572 | 2,352.00 | LSE | 12:53:28 |
668 | 2,352.50 | LSE | 12:48:34 |
592 | 2,352.50 | CHIX | 12:48:34 |
42 | 2,352.50 | CHIX | 12:47:21 |
5 | 2,352.50 | CHIX | 12:47:21 |
14 | 2,352.50 | CHIX | 12:47:20 |
23 | 2,353.50 | LSE | 12:46:34 |
645 | 2,353.50 | LSE | 12:46:34 |
10 | 2,353.50 | LSE | 12:45:18 |
706 | 2,354.00 | LSE | 12:43:51 |
722 | 2,354.50 | LSE | 12:38:01 |
584 | 2,354.50 | BATE | 12:38:01 |
648 | 2,355.00 | LSE | 12:38:01 |
146 | 2,354.50 | BATE | 12:36:19 |
889 | 2,355.00 | LSE | 12:36:11 |
671 | 2,355.50 | CHIX | 12:35:54 |
792 | 2,355.50 | LSE | 12:35:54 |
658 | 2,356.00 | LSE | 12:33:09 |
692 | 2,356.50 | LSE | 12:27:38 |
4 | 2,356.50 | CHIX | 12:27:38 |
606 | 2,356.50 | CHIX | 12:27:38 |
768 | 2,355.00 | LSE | 12:20:33 |
635 | 2,356.00 | BATE | 12:20:07 |
49 | 2,356.00 | BATE | 12:20:07 |
654 | 2,356.50 | LSE | 12:18:03 |
702 | 2,356.50 | LSE | 12:15:22 |
728 | 2,356.50 | CHIX | 12:15:22 |
584 | 2,355.50 | LSE | 12:14:01 |
84 | 2,355.50 | LSE | 12:13:51 |
110 | 2,355.50 | BATE | 12:13:46 |
186 | 2,355.50 | BATE | 12:13:46 |
697 | 2,357.00 | LSE | 12:07:12 |
739 | 2,357.00 | LSE | 12:05:10 |
618 | 2,357.00 | CHIX | 12:02:23 |
304 | 2,357.00 | LSE | 12:02:23 |
188 | 2,357.00 | LSE | 12:02:23 |
235 | 2,357.00 | LSE | 12:02:23 |
66 | 2,357.00 | LSE | 12:02:23 |
676 | 2,357.00 | LSE | 12:02:23 |
332 | 2,357.00 | LSE | 12:02:22 |
312 | 2,357.00 | LSE | 12:02:22 |
58 | 2,357.00 | LSE | 12:02:22 |
613 | 2,358.00 | LSE | 11:58:52 |
652 | 2,358.50 | LSE | 11:58:51 |
698 | 2,359.00 | LSE | 11:57:41 |
433 | 2,359.00 | LSE | 11:57:05 |
224 | 2,359.00 | LSE | 11:57:05 |
26 | 2,359.00 | LSE | 11:57:05 |
55 | 2,359.00 | LSE | 11:57:05 |
614 | 2,358.00 | LSE | 11:54:31 |
615 | 2,358.00 | BATE | 11:54:31 |
43 | 2,358.00 | LSE | 11:54:31 |
543 | 2,357.50 | LSE | 11:52:36 |
667 | 2,357.50 | LSE | 11:52:36 |
705 | 2,357.50 | CHIX | 11:52:36 |
193 | 2,357.50 | LSE | 11:52:33 |
825 | 2,357.00 | LSE | 11:48:20 |
186 | 2,357.00 | LSE | 11:48:20 |
113 | 2,354.00 | LSE | 11:42:17 |
666 | 2,354.00 | LSE | 11:42:17 |
38 | 2,353.00 | CHIX | 11:35:36 |
671 | 2,353.00 | CHIX | 11:35:36 |
705 | 2,352.00 | LSE | 11:33:49 |
738 | 2,351.00 | LSE | 11:31:16 |
653 | 2,351.00 | BATE | 11:31:16 |
105 | 2,354.00 | CHIX | 11:26:34 |
683 | 2,354.00 | LSE | 11:26:34 |
491 | 2,354.00 | CHIX | 11:26:34 |
45 | 2,354.00 | CHIX | 11:26:34 |
110 | 2,354.00 | LSE | 11:26:34 |
94 | 2,353.50 | LSE | 11:24:58 |
662 | 2,354.00 | LSE | 11:22:51 |
105 | 2,353.50 | CHIX | 11:22:05 |
779 | 2,353.50 | LSE | 11:22:05 |
735 | 2,353.50 | LSE | 11:17:43 |
652 | 2,353.00 | LSE | 11:11:44 |
170 | 2,354.00 | LSE | 11:11:42 |
692 | 2,354.00 | CHIX | 11:11:42 |
329 | 2,354.00 | LSE | 11:11:42 |
722 | 2,354.00 | BATE | 11:11:42 |
192 | 2,354.00 | LSE | 11:11:40 |
753 | 2,352.50 | LSE | 11:01:43 |
217 | 2,353.50 | LSE | 11:00:53 |
591 | 2,353.50 | CHIX | 11:00:53 |
439 | 2,353.50 | LSE | 11:00:53 |
783 | 2,354.50 | LSE | 10:52:13 |
756 | 2,355.00 | LSE | 10:52:02 |
655 | 2,356.00 | CHIX | 10:51:48 |
633 | 2,356.00 | BATE | 10:51:48 |
906 | 2,356.00 | LSE | 10:51:48 |
47 | 2,356.50 | BATE | 10:49:46 |
747 | 2,357.00 | LSE | 10:39:54 |
232 | 2,356.50 | CHIX | 10:37:20 |
100 | 2,356.50 | CHIX | 10:37:20 |
37 | 2,356.50 | CHIX | 10:37:20 |
570 | 2,356.50 | LSE | 10:37:20 |
233 | 2,356.50 | CHIX | 10:37:20 |
10 | 2,356.50 | LSE | 10:36:36 |
10 | 2,356.50 | LSE | 10:35:34 |
68 | 2,356.50 | LSE | 10:35:07 |
603 | 2,356.50 | BATE | 10:32:28 |
10 | 2,356.50 | LSE | 10:32:28 |
378 | 2,356.50 | LSE | 10:32:28 |
272 | 2,356.50 | LSE | 10:31:43 |
10 | 2,356.50 | LSE | 10:31:26 |
149 | 2,356.50 | CHIX | 10:23:41 |
316 | 2,356.50 | CHIX | 10:23:41 |
221 | 2,356.50 | CHIX | 10:23:41 |
10 | 2,356.00 | LSE | 10:20:59 |
475 | 2,356.00 | LSE | 10:20:59 |
10 | 2,356.00 | LSE | 10:20:16 |
294 | 2,356.00 | LSE | 10:20:16 |
41 | 2,356.00 | CHIX | 10:19:33 |
798 | 2,356.00 | LSE | 10:19:33 |
736 | 2,353.50 | LSE | 10:16:01 |
621 | 2,353.50 | BATE | 10:16:01 |
50 | 2,354.00 | LSE | 10:15:30 |
708 | 2,354.00 | CHIX | 10:15:30 |
715 | 2,354.00 | LSE | 10:15:30 |
770 | 2,354.00 | LSE | 10:15:30 |
323 | 2,350.50 | LSE | 10:12:33 |
394 | 2,350.50 | LSE | 10:12:33 |
796 | 2,352.50 | LSE | 10:07:23 |
701 | 2,353.50 | LSE | 10:03:03 |
707 | 2,354.00 | LSE | 10:02:14 |
725 | 2,354.00 | CHIX | 10:02:14 |
7 | 2,352.50 | LSE | 10:00:14 |
10 | 2,352.50 | LSE | 09:59:47 |
10 | 2,352.50 | LSE | 09:59:14 |
10 | 2,352.50 | LSE | 09:58:47 |
10 | 2,352.50 | LSE | 09:58:14 |
20 | 2,352.00 | LSE | 09:56:47 |
612 | 2,352.50 | BATE | 09:54:58 |
56 | 2,352.50 | BATE | 09:53:59 |
488 | 2,353.00 | LSE | 09:53:59 |
134 | 2,353.00 | LSE | 09:53:59 |
132 | 2,353.00 | LSE | 09:53:59 |
793 | 2,352.50 | LSE | 09:51:38 |
793 | 2,352.00 | LSE | 09:48:06 |
725 | 2,352.50 | CHIX | 09:47:49 |
147 | 2,352.00 | LSE | 09:45:04 |
655 | 2,352.00 | LSE | 09:45:04 |
51 | 2352.500 | LSE | 09:43:20 |
182 | 2352.500 | LSE | 09:43:20 |
100 | 2352.500 | LSE | 09:43:20 |
170 | 2352.500 | LSE | 09:43:20 |
173 | 2352.500 | LSE | 09:43:20 |
9 | 2353.000 | BATE | 09:40:44 |
579 | 2353.000 | BATE | 09:40:44 |
732 | 2353.500 | LSE | 09:39:42 |
10 | 2353.500 | LSE | 09:39:14 |
615 | 2350.500 | CHIX | 09:34:46 |
758 | 2351.000 | LSE | 09:34:15 |
693 | 2350.000 | LSE | 09:29:59 |
716 | 2351.000 | LSE | 09:28:10 |
788 | 2352.000 | LSE | 09:27:08 |
687 | 2352.000 | CHIX | 09:25:02 |
653 | 2351.500 | BATE | 09:21:39 |
164 | 2352.000 | LSE | 09:21:36 |
531 | 2352.000 | LSE | 09:21:36 |
10 | 2350.000 | LSE | 09:19:13 |
637 | 2351.000 | LSE | 09:17:13 |
10 | 2351.000 | LSE | 09:17:13 |
597 | 2351.500 | LSE | 09:15:12 |
152 | 2351.500 | LSE | 09:15:12 |
265 | 2352.500 | CHIX | 09:12:54 |
231 | 2352.500 | CHIX | 09:12:54 |
807 | 2352.500 | LSE | 09:12:54 |
152 | 2352.500 | CHIX | 09:12:54 |
752 | 2352.500 | LSE | 09:10:25 |
659 | 2352.000 | LSE | 09:08:49 |
721 | 2354.500 | LSE | 09:06:56 |
672 | 2357.000 | BATE | 09:05:58 |
622 | 2357.500 | LSE | 09:05:35 |
588 | 2357.500 | CHIX | 09:05:35 |
34 | 2357.500 | LSE | 09:05:35 |
10 | 2357.000 | LSE | 09:04:13 |
10 | 2357.000 | LSE | 09:03:46 |
224 | 2357.000 | LSE | 09:03:34 |
44 | 2357.000 | LSE | 09:03:34 |
20 | 2355.500 | LSE | 09:01:46 |
10 | 2355.500 | LSE | 09:01:13 |
10 | 2355.000 | LSE | 09:00:13 |
54 | 2355.500 | BATE | 08:59:46 |
70 | 2355.000 | LSE | 08:58:07 |
673 | 2355.000 | LSE | 08:58:07 |
727 | 2357.500 | LSE | 08:55:39 |
686 | 2359.000 | LSE | 08:54:11 |
239 | 2359.500 | CHIX | 08:51:56 |
490 | 2359.500 | CHIX | 08:51:56 |
705 | 2360.000 | LSE | 08:50:49 |
10 | 2360.000 | LSE | 08:50:46 |
780 | 2360.500 | LSE | 08:47:13 |
712 | 2360.500 | LSE | 08:43:53 |
738 | 2360.000 | LSE | 08:43:22 |
714 | 2357.000 | BATE | 08:40:13 |
688 | 2357.000 | CHIX | 08:40:13 |
686 | 2360.000 | LSE | 08:34:25 |
344 | 2361.000 | CHIX | 08:31:48 |
756 | 2361.000 | LSE | 08:31:46 |
348 | 2361.000 | CHIX | 08:31:46 |
10 | 2361.000 | LSE | 08:31:46 |
648 | 2360.000 | LSE | 08:27:13 |
692 | 2361.000 | BATE | 08:25:13 |
663 | 2361.500 | LSE | 08:24:13 |
10 | 2361.500 | LSE | 08:24:13 |
765 | 2363.000 | LSE | 08:22:35 |
613 | 2363.000 | CHIX | 08:22:35 |
10 | 2363.000 | LSE | 08:22:13 |
783 | 2364.500 | LSE | 08:18:29 |
409 | 2364.000 | LSE | 08:17:43 |
244 | 2364.000 | LSE | 08:17:43 |
34 | 2360.000 | LSE | 08:14:27 |
33 | 2360.000 | LSE | 08:14:27 |
710 | 2360.500 | CHIX | 08:14:27 |
11 | 2360.500 | CHIX | 08:14:27 |
342 | 2360.000 | LSE | 08:13:49 |
10 | 2360.000 | LSE | 08:13:49 |
695 | 2360.000 | LSE | 08:12:41 |
200 | 2363.000 | CHIX | 08:11:29 |
637 | 2365.000 | BATE | 08:11:03 |
749 | 2365.000 | LSE | 08:11:03 |
637 | 2365.000 | LSE | 08:10:52 |
36 | 2365.000 | LSE | 08:10:38 |
10 | 2365.000 | LSE | 08:10:37 |
684 | 2368.000 | LSE | 08:09:49 |
375 | 2367.500 | LSE | 08:07:42 |
108 | 2367.500 | LSE | 08:07:42 |
152 | 2367.500 | LSE | 08:07:40 |
120 | 2367.500 | LSE | 08:07:40 |
793 | 2370.500 | LSE | 08:05:52 |
361 | 2370.500 | CHIX | 08:05:52 |
365 | 2370.500 | CHIX | 08:05:52 |
315 | 2366.500 | LSE | 08:04:25 |
523 | 2369.000 | LSE | 08:04:07 |
237 | 2369.000 | LSE | 08:03:34 |
469 | 2366.000 | LSE | 08:01:35 |
287 | 2366.000 | LSE | 08:01:35 |
705 | 2366.000 | BATE | 08:01:35 |
688 | 2366.500 | LSE | 08:01:34 |
713 | 2366.500 | CHIX | 08:00:32 |