Last checked at 19 Aug 2022 07:00
British American Tobacco p.l.c.
19 August 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: | 18 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 185,000 |
Highest price paid per share (pence): | 3449.00p |
Lowest price paid per share (pence): | 3417.00p |
Volume weighted average price paid per share (pence): | 3436.2303p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 205,744,180 of its shares in Treasury. The Company has 2,251,068,719 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 18 August 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 | 18/08/2022 | 125,000 | 3,436.0570 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 18/08/2022 | 40,000 | 3,436.5504 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 18/08/2022 | 20,000 | 3,436.6733 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
1 | 3,440.00 | LSE | 16:24:20 |
132 | 3,440.00 | LSE | 16:24:20 |
330 | 3,440.00 | LSE | 16:24:20 |
137 | 3,440.00 | LSE | 16:24:20 |
170 | 3,440.00 | LSE | 16:24:20 |
25 | 3,439.50 | LSE | 16:24:03 |
39 | 3,439.50 | LSE | 16:24:03 |
184 | 3,439.50 | LSE | 16:23:49 |
193 | 3,439.50 | LSE | 16:23:49 |
110 | 3,438.50 | CHIX | 16:22:40 |
229 | 3,438.50 | CHIX | 16:22:40 |
54 | 3,438.50 | BATE | 16:22:40 |
216 | 3,438.50 | BATE | 16:22:40 |
138 | 3,438.00 | LSE | 16:21:28 |
134 | 3,438.00 | LSE | 16:21:28 |
438 | 3,438.00 | CHIX | 16:21:28 |
121 | 3,438.00 | LSE | 16:21:02 |
73 | 3,438.50 | LSE | 16:21:02 |
68 | 3,438.50 | LSE | 16:21:02 |
105 | 3,438.50 | LSE | 16:21:02 |
124 | 3,438.50 | LSE | 16:21:02 |
1 | 3,438.00 | CHIX | 16:20:35 |
112 | 3,438.00 | CHIX | 16:20:35 |
106 | 3,438.00 | CHIX | 16:20:35 |
22 | 3,438.00 | CHIX | 16:20:35 |
41 | 3,438.00 | CHIX | 16:20:35 |
121 | 3,437.00 | BATE | 16:20:24 |
134 | 3,437.00 | BATE | 16:20:24 |
113 | 3,437.00 | BATE | 16:20:24 |
1 | 3,437.00 | CHIX | 16:19:47 |
369 | 3,437.00 | LSE | 16:17:07 |
423 | 3,437.00 | CHIX | 16:17:07 |
73 | 3,437.50 | LSE | 16:17:04 |
140 | 3,437.50 | LSE | 16:17:04 |
78 | 3,437.00 | LSE | 16:16:22 |
150 | 3,437.00 | LSE | 16:16:22 |
413 | 3,436.50 | LSE | 16:14:24 |
452 | 3,436.50 | CHIX | 16:14:24 |
18 | 3,436.00 | CHIX | 16:12:34 |
485 | 3,436.50 | BATE | 16:12:23 |
341 | 3,438.00 | LSE | 16:11:29 |
410 | 3,438.50 | LSE | 16:10:23 |
427 | 3,439.00 | CHIX | 16:10:23 |
367 | 3,439.00 | BATE | 16:10:23 |
354 | 3,439.00 | LSE | 16:10:23 |
213 | 3,439.00 | LSE | 16:10:23 |
130 | 3,439.00 | LSE | 16:10:21 |
51 | 3,439.00 | LSE | 16:10:21 |
396 | 3,439.00 | LSE | 16:10:21 |
44 | 3,439.00 | BATE | 16:10:21 |
26 | 3,439.00 | CHIX | 16:10:21 |
401 | 3,439.50 | LSE | 16:09:54 |
37 | 3,439.50 | LSE | 16:08:54 |
226 | 3,439.50 | LSE | 16:08:54 |
120 | 3,439.50 | LSE | 16:08:54 |
300 | 3,439.50 | LSE | 16:08:54 |
125 | 3,439.50 | LSE | 16:08:54 |
124 | 3,439.50 | LSE | 16:08:54 |
27 | 3,439.50 | LSE | 16:08:36 |
86 | 3,439.50 | LSE | 16:08:36 |
124 | 3,439.50 | LSE | 16:08:36 |
19 | 3,439.50 | LSE | 16:08:36 |
63 | 3,439.50 | CHIX | 16:08:36 |
100 | 3,439.50 | CHIX | 16:08:36 |
229 | 3,439.50 | CHIX | 16:08:36 |
100 | 3,439.50 | CHIX | 16:08:36 |
383 | 3,439.00 | LSE | 16:07:04 |
170 | 3,439.00 | LSE | 16:07:04 |
125 | 3,439.00 | LSE | 16:07:04 |
124 | 3,439.00 | LSE | 16:07:04 |
125 | 3,439.00 | LSE | 16:06:26 |
124 | 3,439.00 | LSE | 16:06:26 |
170 | 3,439.00 | LSE | 16:06:26 |
4 | 3,438.00 | LSE | 16:05:35 |
70 | 3,438.00 | LSE | 16:05:35 |
170 | 3,438.00 | LSE | 16:05:07 |
124 | 3,438.00 | LSE | 16:05:07 |
150 | 3,438.00 | LSE | 16:05:07 |
6 | 3,438.00 | LSE | 16:05:02 |
236 | 3,436.50 | LSE | 16:03:16 |
158 | 3,436.50 | CHIX | 16:03:16 |
120 | 3,436.50 | LSE | 16:03:16 |
300 | 3,436.50 | CHIX | 16:03:16 |
381 | 3,437.00 | LSE | 16:03:16 |
46 | 3,436.50 | LSE | 16:02:31 |
329 | 3,436.50 | LSE | 16:02:31 |
125 | 3,437.00 | LSE | 16:02:23 |
124 | 3,437.00 | LSE | 16:02:23 |
170 | 3,437.00 | LSE | 16:02:23 |
40 | 3,437.00 | LSE | 16:02:16 |
125 | 3,437.00 | LSE | 16:02:16 |
160 | 3,437.00 | LSE | 16:02:16 |
124 | 3,437.00 | LSE | 16:02:16 |
305 | 3,436.50 | BATE | 16:01:31 |
16 | 3,436.50 | CHIX | 16:01:31 |
185 | 3,436.50 | BATE | 16:01:31 |
465 | 3,436.50 | CHIX | 16:01:31 |
622 | 3,436.50 | LSE | 16:01:31 |
500 | 3,436.00 | LSE | 15:59:59 |
125 | 3,436.00 | LSE | 15:59:56 |
124 | 3,436.00 | LSE | 15:59:56 |
369 | 3,434.50 | LSE | 15:57:37 |
405 | 3,434.50 | LSE | 15:57:37 |
23 | 3,434.50 | LSE | 15:57:37 |
398 | 3,434.50 | CHIX | 15:57:37 |
170 | 3,434.50 | LSE | 15:57:37 |
108 | 3,434.50 | LSE | 15:57:37 |
74 | 3,434.50 | LSE | 15:57:35 |
31 | 3,433.00 | LSE | 15:56:24 |
398 | 3,433.50 | LSE | 15:56:04 |
376 | 3,433.00 | LSE | 15:54:27 |
135 | 3,433.50 | LSE | 15:54:16 |
272 | 3,433.50 | LSE | 15:54:16 |
483 | 3,433.50 | CHIX | 15:54:16 |
347 | 3,433.50 | BATE | 15:54:16 |
387 | 3,433.50 | LSE | 15:54:16 |
52 | 3,433.50 | BATE | 15:54:16 |
372 | 3,432.50 | LSE | 15:52:52 |
43 | 3,432.50 | LSE | 15:52:52 |
262 | 3,432.00 | LSE | 15:51:20 |
103 | 3,432.00 | LSE | 15:51:20 |
421 | 3,433.50 | CHIX | 15:50:10 |
412 | 3,434.00 | LSE | 15:50:04 |
426 | 3,434.50 | LSE | 15:49:54 |
353 | 3,435.00 | LSE | 15:49:45 |
375 | 3,435.00 | LSE | 15:49:45 |
417 | 3,435.50 | LSE | 15:49:35 |
298 | 3,435.50 | LSE | 15:48:34 |
125 | 3,435.50 | LSE | 15:48:34 |
418 | 3,435.50 | LSE | 15:48:25 |
328 | 3,436.00 | BATE | 15:48:21 |
425 | 3,436.00 | CHIX | 15:48:21 |
96 | 3,436.00 | BATE | 15:48:21 |
413 | 3,436.00 | LSE | 15:48:21 |
89 | 3,435.50 | CHIX | 15:47:23 |
193 | 3,436.00 | LSE | 15:47:17 |
150 | 3,436.00 | LSE | 15:47:17 |
125 | 3,436.00 | LSE | 15:47:17 |
444 | 3,436.00 | LSE | 15:47:17 |
208 | 3,436.00 | LSE | 15:47:17 |
102 | 3,436.00 | LSE | 15:47:13 |
33 | 3,436.00 | LSE | 15:47:13 |
1 | 3,436.00 | LSE | 15:47:13 |
83 | 3,436.00 | LSE | 15:47:13 |
136 | 3,436.00 | LSE | 15:47:13 |
400 | 3,435.50 | LSE | 15:46:46 |
384 | 3,434.00 | LSE | 15:46:11 |
389 | 3,433.50 | LSE | 15:44:23 |
43 | 3,434.00 | LSE | 15:44:04 |
378 | 3,434.00 | LSE | 15:44:04 |
11 | 3,434.00 | LSE | 15:44:04 |
376 | 3,435.00 | LSE | 15:43:04 |
485 | 3,435.00 | CHIX | 15:43:04 |
14 | 3,435.00 | LSE | 15:43:04 |
13 | 3,434.00 | LSE | 15:41:39 |
376 | 3,435.50 | LSE | 15:41:25 |
190 | 3,436.00 | LSE | 15:41:06 |
12 | 3,436.50 | LSE | 15:40:59 |
33 | 3,436.50 | BATE | 15:40:59 |
466 | 3,436.50 | LSE | 15:40:59 |
13 | 3,436.50 | LSE | 15:40:59 |
395 | 3,436.50 | BATE | 15:40:59 |
358 | 3,437.00 | LSE | 15:40:26 |
441 | 3,437.00 | CHIX | 15:40:26 |
124 | 3,437.00 | LSE | 15:39:16 |
241 | 3,436.50 | LSE | 15:37:53 |
131 | 3,436.50 | LSE | 15:37:53 |
106 | 3,436.00 | LSE | 15:37:17 |
135 | 3,436.00 | LSE | 15:36:29 |
285 | 3,436.00 | LSE | 15:36:29 |
24 | 3,436.00 | LSE | 15:36:29 |
384 | 3,436.50 | LSE | 15:36:06 |
406 | 3,436.50 | CHIX | 15:36:06 |
266 | 3,436.50 | LSE | 15:34:21 |
124 | 3,436.50 | LSE | 15:34:21 |
408 | 3,436.50 | BATE | 15:34:21 |
380 | 3,436.50 | LSE | 15:34:21 |
313 | 3,433.00 | CHIX | 15:32:12 |
100 | 3,433.00 | CHIX | 15:32:12 |
412 | 3,433.00 | LSE | 15:32:12 |
192 | 3,434.50 | LSE | 15:30:40 |
151 | 3,434.50 | LSE | 15:30:22 |
332 | 3,436.00 | LSE | 15:29:48 |
402 | 3,436.00 | CHIX | 15:29:48 |
52 | 3,436.00 | LSE | 15:29:48 |
23 | 3,436.00 | LSE | 15:29:48 |
122 | 3,437.00 | LSE | 15:28:49 |
265 | 3,437.00 | LSE | 15:28:49 |
378 | 3,437.00 | LSE | 15:28:49 |
423 | 3,437.00 | BATE | 15:28:49 |
401 | 3,437.00 | CHIX | 15:27:50 |
415 | 3,437.00 | LSE | 15:27:50 |
31 | 3,437.00 | LSE | 15:25:35 |
171 | 3,437.00 | LSE | 15:25:35 |
425 | 3,436.00 | LSE | 15:24:32 |
279 | 3,436.00 | CHIX | 15:24:32 |
132 | 3,436.00 | CHIX | 15:24:32 |
475 | 3,436.50 | LSE | 15:24:25 |
200 | 3,436.00 | LSE | 15:22:32 |
125 | 3,436.00 | LSE | 15:22:32 |
358 | 3,436.00 | LSE | 15:20:47 |
466 | 3,436.00 | BATE | 15:20:47 |
189 | 3,436.50 | CHIX | 15:19:51 |
110 | 3,436.50 | CHIX | 15:19:50 |
100 | 3,436.50 | CHIX | 15:19:50 |
402 | 3,436.50 | LSE | 15:19:50 |
351 | 3,436.50 | LSE | 15:19:25 |
379 | 3,437.00 | LSE | 15:19:09 |
426 | 3,437.50 | LSE | 15:19:09 |
361 | 3,436.00 | LSE | 15:17:18 |
485 | 3,436.00 | CHIX | 15:17:18 |
415 | 3,434.50 | LSE | 15:15:20 |
421 | 3,434.50 | LSE | 15:14:32 |
383 | 3,434.50 | LSE | 15:14:32 |
124 | 3,435.00 | LSE | 15:14:23 |
746 | 3,435.00 | LSE | 15:14:23 |
125 | 3,435.00 | LSE | 15:14:23 |
413 | 3,435.00 | LSE | 15:14:23 |
356 | 3,435.00 | LSE | 15:14:23 |
413 | 3,435.00 | LSE | 15:14:23 |
354 | 3,435.00 | LSE | 15:14:23 |
419 | 3,435.00 | LSE | 15:14:23 |
422 | 3,435.00 | LSE | 15:14:23 |
404 | 3,435.00 | LSE | 15:14:23 |
368 | 3,435.00 | LSE | 15:14:23 |
376 | 3,435.00 | LSE | 15:14:23 |
380 | 3,435.00 | LSE | 15:14:23 |
366 | 3,435.00 | LSE | 15:14:23 |
415 | 3,435.00 | LSE | 15:14:23 |
351 | 3,435.00 | BATE | 15:14:23 |
68 | 3,435.00 | BATE | 15:14:23 |
233 | 3,436.00 | LSE | 15:13:06 |
422 | 3,437.00 | CHIX | 15:13:01 |
319 | 3,438.00 | LSE | 15:12:41 |
88 | 3,438.00 | LSE | 15:12:41 |
249 | 3,438.50 | LSE | 15:11:52 |
127 | 3,438.50 | LSE | 15:11:52 |
410 | 3,439.00 | LSE | 15:11:47 |
366 | 3,439.00 | LSE | 15:10:33 |
469 | 3,439.50 | CHIX | 15:10:00 |
53 | 3,439.50 | LSE | 15:09:26 |
124 | 3,439.50 | LSE | 15:09:26 |
196 | 3,439.50 | LSE | 15:09:26 |
413 | 3,439.50 | LSE | 15:08:40 |
10 | 3,439.50 | BATE | 15:08:40 |
397 | 3,439.50 | BATE | 15:08:40 |
352 | 3,438.50 | LSE | 15:07:00 |
363 | 3,439.00 | LSE | 15:07:00 |
479 | 3,439.00 | CHIX | 15:07:00 |
350 | 3,438.50 | LSE | 15:05:47 |
75 | 3,438.50 | LSE | 15:05:47 |
48 | 3,437.50 | LSE | 15:05:15 |
3 | 3,437.50 | LSE | 15:05:15 |
448 | 3,437.50 | CHIX | 15:03:49 |
375 | 3,438.00 | LSE | 15:03:49 |
195 | 3,438.50 | LSE | 15:03:45 |
226 | 3,438.50 | LSE | 15:03:45 |
342 | 3,439.50 | LSE | 15:03:25 |
491 | 3,439.50 | LSE | 15:03:25 |
323 | 3,439.50 | BATE | 15:03:25 |
74 | 3,439.50 | BATE | 15:03:25 |
455 | 3,440.00 | CHIX | 15:02:53 |
170 | 3,439.00 | LSE | 15:02:26 |
403 | 3,439.00 | LSE | 15:02:21 |
343 | 3,438.00 | LSE | 15:00:07 |
369 | 3,438.00 | LSE | 15:00:07 |
325 | 3,438.00 | CHIX | 14:58:54 |
128 | 3,438.00 | CHIX | 14:58:54 |
471 | 3,437.50 | BATE | 14:57:25 |
384 | 3,435.00 | LSE | 14:56:12 |
351 | 3,435.00 | LSE | 14:56:12 |
372 | 3,435.00 | LSE | 14:56:12 |
407 | 3,436.00 | LSE | 14:55:59 |
368 | 3,436.50 | LSE | 14:55:35 |
299 | 3,436.50 | CHIX | 14:55:35 |
168 | 3,436.50 | CHIX | 14:55:35 |
379 | 3,436.00 | LSE | 14:54:42 |
407 | 3,434.00 | LSE | 14:53:04 |
426 | 3,434.00 | LSE | 14:53:04 |
424 | 3,435.00 | LSE | 14:52:50 |
225 | 3,435.00 | LSE | 14:52:50 |
148 | 3,435.00 | LSE | 14:52:50 |
404 | 3,435.00 | CHIX | 14:52:50 |
150 | 3,435.50 | LSE | 14:52:41 |
415 | 3,435.00 | LSE | 14:52:14 |
392 | 3,435.00 | LSE | 14:52:14 |
358 | 3,435.00 | BATE | 14:52:14 |
76 | 3,435.00 | BATE | 14:52:14 |
394 | 3,434.00 | LSE | 14:50:47 |
353 | 3,435.00 | LSE | 14:50:37 |
418 | 3,435.00 | LSE | 14:50:37 |
344 | 3,434.00 | LSE | 14:49:52 |
109 | 3,434.50 | LSE | 14:49:52 |
124 | 3,434.50 | LSE | 14:49:52 |
22 | 3,434.00 | LSE | 14:49:39 |
189 | 3,435.00 | LSE | 14:49:29 |
463 | 3,435.00 | CHIX | 14:49:29 |
200 | 3,435.00 | LSE | 14:49:29 |
654 | 3,435.00 | LSE | 14:49:29 |
422 | 3,435.00 | LSE | 14:49:29 |
366 | 3,435.00 | LSE | 14:49:29 |
371 | 3,435.50 | LSE | 14:49:29 |
412 | 3,436.00 | LSE | 14:49:20 |
409 | 3,432.50 | LSE | 14:47:39 |
92 | 3,431.50 | LSE | 14:47:12 |
301 | 3,431.50 | LSE | 14:47:12 |
199 | 3,431.50 | LSE | 14:47:12 |
187 | 3,431.50 | LSE | 14:47:12 |
331 | 3,434.50 | LSE | 14:47:12 |
406 | 3,434.00 | BATE | 14:47:12 |
35 | 3,434.50 | LSE | 14:47:12 |
127 | 3,434.00 | CHIX | 14:47:12 |
422 | 3,434.50 | LSE | 14:47:12 |
361 | 3,434.00 | CHIX | 14:47:12 |
388 | 3,434.50 | LSE | 14:46:16 |
411 | 3,434.50 | LSE | 14:45:26 |
181 | 3,435.00 | LSE | 14:45:08 |
213 | 3,435.00 | LSE | 14:45:07 |
170 | 3,435.50 | LSE | 14:45:06 |
469 | 3,435.50 | CHIX | 14:44:38 |
347 | 3,435.50 | LSE | 14:44:38 |
441 | 3,436.00 | LSE | 14:44:07 |
155 | 3,437.00 | LSE | 14:43:50 |
227 | 3,437.00 | LSE | 14:43:50 |
156 | 3,437.00 | CHIX | 14:43:50 |
299 | 3,437.00 | CHIX | 14:43:50 |
16 | 3,437.00 | CHIX | 14:43:50 |
460 | 3,437.00 | BATE | 14:43:50 |
404 | 3,437.00 | LSE | 14:43:07 |
343 | 3,436.00 | LSE | 14:41:21 |
200 | 3,436.00 | LSE | 14:39:44 |
40 | 3,436.00 | LSE | 14:39:44 |
61 | 3,436.00 | LSE | 14:39:44 |
90 | 3,436.00 | LSE | 14:39:44 |
63 | 3,436.50 | CHIX | 14:39:44 |
389 | 3,436.50 | CHIX | 14:39:44 |
264 | 3,437.50 | LSE | 14:39:16 |
100 | 3,437.50 | LSE | 14:39:16 |
204 | 3,438.00 | CHIX | 14:38:45 |
50 | 3,438.00 | CHIX | 14:38:45 |
144 | 3,438.00 | CHIX | 14:38:45 |
380 | 3,438.50 | LSE | 14:38:39 |
347 | 3,438.50 | LSE | 14:38:09 |
364 | 3,439.50 | LSE | 14:37:38 |
180 | 3,440.00 | LSE | 14:37:32 |
50 | 3,440.50 | BATE | 14:37:13 |
434 | 3,440.50 | BATE | 14:37:13 |
420 | 3,442.50 | LSE | 14:36:57 |
387 | 3,443.50 | LSE | 14:36:27 |
371 | 3,444.50 | LSE | 14:36:07 |
444 | 3,444.50 | CHIX | 14:36:07 |
388 | 3,445.00 | LSE | 14:36:05 |
385 | 3,445.50 | LSE | 14:35:29 |
437 | 3,445.50 | BATE | 14:35:29 |
199 | 3,446.00 | CHIX | 14:35:25 |
120 | 3,446.00 | CHIX | 14:35:25 |
100 | 3,446.00 | CHIX | 14:35:25 |
423 | 3,446.00 | CHIX | 14:35:25 |
423 | 3,444.50 | LSE | 14:34:50 |
132 | 3,445.00 | LSE | 14:34:50 |
247 | 3,445.00 | LSE | 14:34:50 |
759 | 3,445.00 | LSE | 14:34:50 |
47 | 3,440.50 | LSE | 14:32:01 |
273 | 3,440.50 | LSE | 14:32:01 |
67 | 3,440.50 | LSE | 14:32:01 |
193 | 3,442.00 | CHIX | 14:31:59 |
298 | 3,442.00 | CHIX | 14:31:59 |
136 | 3,442.00 | LSE | 14:31:59 |
231 | 3,442.00 | LSE | 14:31:59 |
58 | 3,443.00 | LSE | 14:31:02 |
96 | 3,443.00 | LSE | 14:31:02 |
105 | 3,443.00 | LSE | 14:31:02 |
118 | 3,443.00 | LSE | 14:31:02 |
393 | 3,443.00 | LSE | 14:31:02 |
475 | 3,443.00 | BATE | 14:31:02 |
457 | 3,443.00 | CHIX | 14:31:02 |
399 | 3,440.50 | LSE | 14:29:58 |
13 | 3,441.00 | LSE | 14:29:51 |
267 | 3,441.00 | LSE | 14:29:51 |
480 | 3,441.00 | CHIX | 14:29:51 |
158 | 3,441.00 | BATE | 14:29:51 |
304 | 3,441.00 | BATE | 14:29:51 |
134 | 3,441.00 | LSE | 14:29:30 |
293 | 3,440.50 | LSE | 14:27:40 |
65 | 3,440.50 | LSE | 14:27:40 |
290 | 3,440.50 | CHIX | 14:27:40 |
383 | 3,440.50 | LSE | 14:27:40 |
193 | 3,440.50 | CHIX | 14:27:40 |
50 | 3,438.00 | LSE | 14:25:36 |
356 | 3,438.00 | LSE | 14:25:36 |
257 | 3,440.50 | LSE | 14:22:36 |
169 | 3,440.50 | LSE | 14:22:36 |
386 | 3,442.50 | LSE | 14:18:39 |
172 | 3,442.50 | CHIX | 14:17:04 |
309 | 3,442.50 | CHIX | 14:17:04 |
489 | 3,444.00 | BATE | 14:16:04 |
154 | 3,444.00 | LSE | 14:16:04 |
190 | 3,444.00 | LSE | 14:15:18 |
302 | 3,444.50 | LSE | 14:11:07 |
109 | 3,444.50 | LSE | 14:11:07 |
402 | 3,444.50 | CHIX | 14:11:07 |
395 | 3,446.00 | LSE | 14:08:58 |
303 | 3,448.50 | LSE | 14:05:19 |
39 | 3,448.50 | LSE | 14:05:19 |
12 | 3,448.50 | LSE | 14:05:19 |
407 | 3,449.00 | LSE | 14:04:38 |
478 | 3,449.00 | CHIX | 14:04:38 |
344 | 3,448.50 | LSE | 14:02:37 |
371 | 3,448.50 | LSE | 14:01:01 |
88 | 3,448.50 | BATE | 14:01:01 |
318 | 3,448.50 | BATE | 14:01:01 |
111 | 3,448.00 | LSE | 13:58:48 |
243 | 3,448.00 | LSE | 13:58:48 |
379 | 3,447.00 | LSE | 13:53:50 |
451 | 3,447.00 | CHIX | 13:53:50 |
355 | 3,445.00 | LSE | 13:50:57 |
454 | 3,445.50 | BATE | 13:49:02 |
411 | 3,446.50 | LSE | 13:49:00 |
408 | 3,446.50 | CHIX | 13:49:00 |
170 | 3,444.00 | LSE | 13:41:31 |
210 | 3,444.00 | LSE | 13:41:31 |
434 | 3,444.00 | CHIX | 13:41:31 |
355 | 3,444.00 | LSE | 13:41:31 |
399 | 3,443.50 | LSE | 13:40:39 |
421 | 3,444.00 | LSE | 13:36:25 |
333 | 3,444.50 | LSE | 13:33:39 |
15 | 3,444.50 | LSE | 13:33:39 |
350 | 3,444.50 | LSE | 13:30:26 |
117 | 3,445.00 | CHIX | 13:30:12 |
209 | 3,445.00 | CHIX | 13:30:12 |
167 | 3,445.00 | CHIX | 13:30:12 |
492 | 3,444.00 | BATE | 13:27:58 |
408 | 3,444.00 | LSE | 13:27:58 |
367 | 3,442.00 | LSE | 13:22:29 |
442 | 3,442.00 | CHIX | 13:22:29 |
364 | 3,440.50 | LSE | 13:18:05 |
421 | 3,442.00 | LSE | 13:16:23 |
364 | 3,439.50 | LSE | 13:12:19 |
36 | 3,440.50 | CHIX | 13:09:02 |
400 | 3,440.50 | CHIX | 13:09:02 |
362 | 3,443.00 | LSE | 13:08:00 |
447 | 3,441.50 | BATE | 13:05:29 |
410 | 3,442.00 | LSE | 13:05:28 |
426 | 3,439.50 | LSE | 13:00:32 |
94 | 3,441.00 | CHIX | 12:58:25 |
341 | 3,441.00 | CHIX | 12:58:25 |
418 | 3,442.00 | LSE | 12:58:17 |
344 | 3,441.00 | LSE | 12:56:08 |
278 | 3,441.50 | LSE | 12:53:36 |
134 | 3,441.50 | LSE | 12:53:36 |
413 | 3,441.00 | CHIX | 12:52:22 |
342 | 3,441.00 | LSE | 12:52:22 |
365 | 3,441.50 | LSE | 12:46:24 |
437 | 3,441.50 | BATE | 12:46:24 |
54 | 3,441.00 | LSE | 12:42:25 |
97 | 3,441.00 | LSE | 12:42:25 |
105 | 3,441.00 | LSE | 12:42:25 |
150 | 3,441.00 | LSE | 12:42:25 |
387 | 3,441.00 | LSE | 12:42:25 |
397 | 3,441.00 | CHIX | 12:42:25 |
350 | 3,438.50 | LSE | 12:36:23 |
343 | 3,438.50 | LSE | 12:33:34 |
358 | 3,438.00 | LSE | 12:31:00 |
34 | 3,438.00 | BATE | 12:31:00 |
395 | 3,438.00 | BATE | 12:31:00 |
412 | 3,438.50 | LSE | 12:31:00 |
470 | 3,438.50 | CHIX | 12:31:00 |
362 | 3,436.00 | LSE | 12:21:01 |
533 | 3,437.00 | LSE | 12:20:59 |
400 | 3,437.00 | CHIX | 12:20:59 |
410 | 3,435.00 | LSE | 12:14:31 |
321 | 3,435.50 | LSE | 12:11:57 |
410 | 3,435.50 | CHIX | 12:11:57 |
48 | 3,435.50 | LSE | 12:09:45 |
401 | 3,436.50 | LSE | 12:08:13 |
386 | 3,436.00 | LSE | 12:05:04 |
481 | 3,436.00 | BATE | 12:05:04 |
357 | 3,434.50 | LSE | 12:02:12 |
440 | 3,434.50 | CHIX | 12:02:12 |
107 | 3,431.00 | LSE | 11:59:02 |
304 | 3,431.00 | LSE | 11:59:02 |
396 | 3,433.00 | LSE | 11:57:23 |
9 | 3,435.50 | CHIX | 11:55:08 |
344 | 3,435.50 | LSE | 11:55:08 |
443 | 3,435.50 | CHIX | 11:55:08 |
404 | 3,436.00 | LSE | 11:54:27 |
375 | 3,430.50 | LSE | 11:45:50 |
347 | 3,431.00 | LSE | 11:45:44 |
17 | 3,435.50 | BATE | 11:44:20 |
456 | 3,435.50 | BATE | 11:44:20 |
386 | 3,436.00 | LSE | 11:43:54 |
300 | 3,435.50 | LSE | 11:38:38 |
64 | 3,435.50 | LSE | 11:38:38 |
362 | 3,436.00 | LSE | 11:38:38 |
493 | 3,436.00 | CHIX | 11:38:38 |
358 | 3,432.50 | LSE | 11:30:40 |
155 | 3,432.50 | CHIX | 11:30:40 |
247 | 3,432.50 | CHIX | 11:30:40 |
289 | 3,429.00 | LSE | 11:26:40 |
52 | 3,429.00 | LSE | 11:26:40 |
53 | 3,429.00 | LSE | 11:26:40 |
402 | 3,429.50 | LSE | 11:23:19 |
361 | 3,429.50 | LSE | 11:23:19 |
436 | 3,429.50 | BATE | 11:23:19 |
445 | 3,429.50 | CHIX | 11:23:19 |
78 | 3,429.00 | BATE | 11:22:29 |
376 | 3,428.50 | LSE | 11:18:38 |
345 | 3,426.00 | LSE | 11:15:56 |
377 | 3,429.00 | LSE | 11:11:59 |
357 | 3,429.00 | LSE | 11:11:59 |
434 | 3,429.00 | CHIX | 11:11:59 |
391 | 3,429.50 | LSE | 11:04:58 |
429 | 3,430.00 | CHIX | 11:04:58 |
344 | 3,431.00 | LSE | 11:04:56 |
420 | 3,430.00 | LSE | 10:56:41 |
377 | 3,430.00 | LSE | 10:56:41 |
473 | 3,430.00 | BATE | 10:56:41 |
420 | 3,431.00 | LSE | 10:54:25 |
32 | 3,431.00 | CHIX | 10:54:25 |
400 | 3,431.00 | CHIX | 10:54:25 |
379 | 3,431.00 | LSE | 10:45:47 |
405 | 3,431.00 | LSE | 10:45:47 |
46 | 3,432.00 | LSE | 10:44:14 |
305 | 3,432.00 | LSE | 10:44:14 |
356 | 3,432.00 | LSE | 10:40:39 |
465 | 3,433.00 | BATE | 10:39:39 |
412 | 3,433.00 | LSE | 10:39:39 |
482 | 3,433.00 | CHIX | 10:39:39 |
266 | 3,430.00 | LSE | 10:30:25 |
135 | 3,430.00 | LSE | 10:30:25 |
419 | 3,431.00 | CHIX | 10:30:23 |
415 | 3,431.00 | LSE | 10:25:18 |
71 | 3,430.00 | LSE | 10:21:47 |
87 | 3,430.00 | LSE | 10:21:47 |
97 | 3,430.00 | LSE | 10:21:47 |
118 | 3,430.00 | LSE | 10:21:47 |
34 | 3,430.00 | LSE | 10:21:47 |
381 | 3,429.50 | LSE | 10:21:47 |
90 | 3,430.00 | LSE | 10:21:47 |
69 | 3,430.00 | LSE | 10:21:47 |
201 | 3,430.00 | LSE | 10:21:47 |
379 | 3,429.50 | CHIX | 10:20:06 |
110 | 3,429.50 | CHIX | 10:20:06 |
479 | 3,428.50 | BATE | 10:16:25 |
400 | 3,428.50 | LSE | 10:16:25 |
336 | 3,426.00 | CHIX | 10:13:34 |
70 | 3,426.00 | CHIX | 10:13:34 |
375 | 3,425.50 | LSE | 10:10:11 |
410 | 3,425.50 | LSE | 10:10:11 |
406 | 3,427.00 | LSE | 10:06:21 |
369 | 3,431.00 | LSE | 10:03:35 |
426 | 3,431.00 | LSE | 10:03:35 |
403 | 3,431.00 | CHIX | 10:03:35 |
462 | 3429.500 | LSE | 10:01:06 |
296 | 3429.500 | LSE | 10:01:06 |
122 | 3429.500 | LSE | 10:01:06 |
397 | 3431.000 | LSE | 10:00:35 |
357 | 3431.000 | LSE | 10:00:35 |
353 | 3431.000 | LSE | 10:00:35 |
410 | 3431.000 | LSE | 10:00:35 |
347 | 3431.000 | LSE | 10:00:35 |
24 | 3431.000 | LSE | 10:00:35 |
411 | 3432.500 | BATE | 10:00:31 |
409 | 3435.000 | LSE | 09:55:26 |
55 | 3436.000 | CHIX | 09:53:25 |
229 | 3436.000 | CHIX | 09:53:25 |
200 | 3436.000 | CHIX | 09:53:25 |
371 | 3439.500 | LSE | 09:51:02 |
384 | 3439.500 | LSE | 09:49:11 |
348 | 3438.500 | LSE | 09:47:12 |
128 | 3440.500 | LSE | 09:45:06 |
443 | 3440.500 | CHIX | 09:45:06 |
230 | 3440.500 | LSE | 09:45:06 |
415 | 3440.000 | LSE | 09:40:03 |
448 | 3440.500 | BATE | 09:40:03 |
151 | 3441.000 | LSE | 09:39:28 |
182 | 3441.000 | LSE | 09:39:28 |
66 | 3441.000 | LSE | 09:39:18 |
396 | 3438.000 | CHIX | 09:35:19 |
361 | 3438.000 | LSE | 09:35:19 |
89 | 3438.000 | CHIX | 09:35:19 |
364 | 3438.500 | LSE | 09:32:56 |
368 | 3438.000 | LSE | 09:30:44 |
455 | 3438.000 | CHIX | 09:30:44 |
407 | 3436.000 | LSE | 09:28:28 |
400 | 3435.500 | LSE | 09:25:14 |
376 | 3436.000 | LSE | 09:25:12 |
493 | 3436.000 | CHIX | 09:25:12 |
439 | 3436.000 | BATE | 09:25:12 |
90 | 3433.500 | BATE | 09:21:01 |
400 | 3433.500 | LSE | 09:20:44 |
67 | 3433.500 | CHIX | 09:20:44 |
355 | 3431.000 | LSE | 09:18:00 |
56 | 3431.000 | LSE | 09:18:00 |
85 | 3427.000 | LSE | 09:16:21 |
280 | 3427.000 | LSE | 09:15:31 |
153 | 3425.000 | LSE | 09:10:23 |
199 | 3425.000 | LSE | 09:10:23 |
177 | 3426.000 | LSE | 09:09:35 |
193 | 3426.000 | LSE | 09:09:35 |
403 | 3426.000 | LSE | 09:09:35 |
439 | 3426.500 | CHIX | 09:09:35 |
5 | 3422.000 | BATE | 09:05:55 |
400 | 3422.000 | BATE | 09:05:55 |
117 | 3424.500 | LSE | 09:02:22 |
466 | 3424.500 | CHIX | 09:02:22 |
301 | 3424.500 | LSE | 09:02:22 |
342 | 3425.000 | LSE | 08:58:26 |
360 | 3425.000 | LSE | 08:58:26 |
492 | 3425.000 | CHIX | 08:58:26 |
382 | 3418.500 | BATE | 08:52:45 |
102 | 3418.500 | BATE | 08:51:30 |
342 | 3417.000 | LSE | 08:49:56 |
104 | 3419.500 | LSE | 08:48:19 |
301 | 3419.500 | LSE | 08:48:19 |
46 | 3420.500 | LSE | 08:47:59 |
311 | 3420.500 | LSE | 08:47:59 |
424 | 3420.500 | CHIX | 08:47:59 |
371 | 3420.500 | LSE | 08:46:37 |
410 | 3421.000 | LSE | 08:46:32 |
407 | 3424.500 | LSE | 08:41:13 |
246 | 3426.000 | CHIX | 08:40:46 |
201 | 3426.000 | CHIX | 08:40:46 |
400 | 3425.500 | BATE | 08:38:29 |
62 | 3425.500 | BATE | 08:38:29 |
396 | 3428.500 | CHIX | 08:35:24 |
104 | 3428.500 | LSE | 08:35:13 |
155 | 3428.500 | LSE | 08:35:13 |
165 | 3428.500 | LSE | 08:35:06 |
349 | 3428.500 | LSE | 08:33:22 |
344 | 3429.000 | LSE | 08:33:22 |
384 | 3436.500 | LSE | 08:30:21 |
395 | 3436.500 | CHIX | 08:30:21 |
54 | 3436.500 | CHIX | 08:30:21 |
261 | 3436.500 | LSE | 08:28:48 |
161 | 3436.500 | LSE | 08:28:37 |
364 | 3441.000 | LSE | 08:27:07 |
21 | 3440.000 | BATE | 08:25:53 |
300 | 3440.000 | BATE | 08:25:24 |
45 | 3440.000 | BATE | 08:25:24 |
88 | 3440.000 | BATE | 08:25:24 |
426 | 3442.500 | LSE | 08:24:19 |
480 | 3444.500 | CHIX | 08:23:35 |
388 | 3444.500 | LSE | 08:23:35 |
49 | 3443.000 | LSE | 08:21:13 |
140 | 3443.000 | LSE | 08:21:13 |
105 | 3443.000 | LSE | 08:21:13 |
96 | 3443.000 | LSE | 08:21:13 |
369 | 3445.000 | LSE | 08:20:35 |
467 | 3444.000 | BATE | 08:19:00 |
419 | 3444.500 | LSE | 08:19:00 |
462 | 3441.000 | CHIX | 08:17:46 |
217 | 3442.000 | LSE | 08:17:46 |
177 | 3442.000 | LSE | 08:17:31 |
375 | 3439.500 | LSE | 08:15:58 |
417 | 3440.000 | LSE | 08:15:29 |
34 | 3433.500 | LSE | 08:13:21 |
482 | 3436.000 | CHIX | 08:12:36 |
218 | 3436.500 | LSE | 08:12:35 |
146 | 3436.500 | LSE | 08:12:35 |
399 | 3438.000 | LSE | 08:11:54 |
77 | 3440.000 | LSE | 08:11:47 |
290 | 3440.000 | LSE | 08:11:47 |
380 | 3441.500 | LSE | 08:11:12 |
75 | 3437.500 | LSE | 08:10:01 |
301 | 3437.500 | LSE | 08:10:01 |
416 | 3440.000 | LSE | 08:09:20 |
399 | 3440.000 | CHIX | 08:09:20 |
19 | 3440.000 | CHIX | 08:09:20 |
465 | 3440.000 | BATE | 08:09:20 |
399 | 3428.000 | CHIX | 08:06:02 |
413 | 3427.000 | LSE | 08:05:00 |
402 | 3428.500 | LSE | 08:04:59 |
257 | 3426.500 | LSE | 08:03:29 |
158 | 3426.500 | LSE | 08:03:29 |
196 | 3430.000 | LSE | 08:02:24 |
492 | 3429.500 | CHIX | 08:02:24 |
205 | 3430.000 | LSE | 08:02:19 |
400 | 3429.500 | LSE | 08:01:54 |
382 | 3427.500 | LSE | 08:01:01 |
412 | 3427.000 | BATE | 08:01:01 |
420 | 3427.500 | CHIX | 08:01:01 |
362 | 3423.000 | LSE | 08:00:10 |
379 | 3427.000 | LSE | 08:00:08 |