Last checked at 2 Sep 2022 07:00
British American Tobacco p.l.c.
2 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: | 1 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): | 3423.00p |
Volume weighted average price paid per share (pence): | 3445.5476p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,344,782 of its shares in Treasury. The Company has 2,249,475,621 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 1 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 | 01/09/2022 | 130,000 | 3,445.3929 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 01/09/2022 | 40,000 | 3,445.8394 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 01/09/2022 | 20,000 | 3,445.9698 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
200 | 3,445.00 | LSE | 16:23:12 |
423 | 3,446.00 | CHIX | 16:23:01 |
195 | 3,446.00 | LSE | 16:23:01 |
26 | 3,446.00 | LSE | 16:23:01 |
93 | 3,446.50 | LSE | 16:22:47 |
93 | 3,446.00 | LSE | 16:22:33 |
100 | 3,446.00 | LSE | 16:22:33 |
97 | 3,446.00 | LSE | 16:22:33 |
25 | 3,445.50 | LSE | 16:22:33 |
29 | 3,445.50 | LSE | 16:22:33 |
419 | 3,446.50 | BATE | 16:21:52 |
407 | 3,447.00 | LSE | 16:21:45 |
114 | 3,449.00 | LSE | 16:20:42 |
261 | 3,449.00 | LSE | 16:20:42 |
471 | 3,450.00 | CHIX | 16:20:16 |
371 | 3,450.00 | LSE | 16:19:37 |
265 | 3,450.50 | LSE | 16:19:20 |
350 | 3,450.50 | LSE | 16:18:51 |
337 | 3,451.50 | LSE | 16:18:25 |
191 | 3,451.50 | LSE | 16:18:25 |
168 | 3,451.50 | LSE | 16:18:25 |
419 | 3,452.50 | CHIX | 16:17:59 |
384 | 3,452.50 | LSE | 16:17:59 |
396 | 3,451.50 | LSE | 16:17:06 |
356 | 3,451.50 | LSE | 16:17:06 |
456 | 3,452.00 | LSE | 16:17:01 |
90 | 3,453.00 | LSE | 16:16:55 |
1 | 3,452.50 | LSE | 16:16:55 |
426 | 3,452.50 | BATE | 16:16:55 |
410 | 3,451.00 | LSE | 16:15:34 |
244 | 3,449.50 | LSE | 16:14:21 |
100 | 3,449.50 | LSE | 16:14:20 |
225 | 3,451.00 | CHIX | 16:13:48 |
200 | 3,451.00 | CHIX | 16:13:48 |
68 | 3,451.00 | CHIX | 16:13:48 |
344 | 3,448.50 | LSE | 16:13:10 |
397 | 3,449.00 | LSE | 16:12:04 |
397 | 3,450.50 | LSE | 16:11:19 |
88 | 3,447.50 | BATE | 16:09:55 |
345 | 3,447.50 | BATE | 16:09:55 |
488 | 3,447.50 | CHIX | 16:09:55 |
364 | 3,448.00 | LSE | 16:09:53 |
331 | 3,448.50 | LSE | 16:08:14 |
347 | 3,445.50 | LSE | 16:07:05 |
492 | 3,443.50 | CHIX | 16:06:29 |
330 | 3,443.50 | LSE | 16:06:29 |
221 | 3,444.00 | LSE | 16:06:07 |
386 | 3,443.00 | LSE | 16:04:34 |
346 | 3,444.00 | LSE | 16:04:00 |
357 | 3,444.50 | LSE | 16:03:45 |
55 | 3,445.00 | LSE | 16:03:05 |
286 | 3,445.00 | LSE | 16:03:05 |
467 | 3,445.00 | BATE | 16:03:05 |
31 | 3,445.00 | CHIX | 16:03:05 |
453 | 3,445.00 | CHIX | 16:03:05 |
391 | 3,443.50 | LSE | 16:02:34 |
398 | 3,443.50 | LSE | 16:02:34 |
346 | 3,440.50 | LSE | 16:00:51 |
357 | 3,440.50 | LSE | 16:00:13 |
402 | 3,440.50 | CHIX | 16:00:13 |
19 | 3,440.00 | LSE | 15:59:22 |
356 | 3,440.00 | LSE | 15:59:21 |
376 | 3,441.50 | LSE | 15:58:59 |
350 | 3,441.00 | LSE | 15:57:37 |
223 | 3,441.00 | BATE | 15:57:37 |
156 | 3,441.00 | BATE | 15:57:37 |
40 | 3,441.00 | BATE | 15:57:37 |
436 | 3,441.00 | CHIX | 15:57:37 |
383 | 3,440.00 | LSE | 15:56:27 |
27 | 3,440.00 | LSE | 15:56:27 |
331 | 3,440.00 | LSE | 15:56:27 |
354 | 3,438.00 | LSE | 15:54:56 |
470 | 3,438.00 | CHIX | 15:54:56 |
407 | 3,438.50 | LSE | 15:53:37 |
407 | 3,440.00 | LSE | 15:53:08 |
40 | 3,439.00 | LSE | 15:52:06 |
313 | 3,439.00 | LSE | 15:52:06 |
138 | 3,439.50 | BATE | 15:52:05 |
74 | 3,439.50 | BATE | 15:52:05 |
222 | 3,439.50 | BATE | 15:52:05 |
96 | 3,440.50 | LSE | 15:51:31 |
100 | 3,440.50 | LSE | 15:51:31 |
377 | 3,440.50 | LSE | 15:50:55 |
398 | 3,442.00 | LSE | 15:50:36 |
493 | 3,442.00 | CHIX | 15:50:36 |
380 | 3,444.50 | LSE | 15:49:57 |
384 | 3,444.50 | LSE | 15:49:57 |
365 | 3,444.00 | LSE | 15:48:47 |
398 | 3,444.00 | LSE | 15:48:30 |
445 | 3,444.00 | CHIX | 15:47:23 |
354 | 3,443.00 | LSE | 15:46:48 |
96 | 3,444.00 | LSE | 15:45:59 |
97 | 3,444.00 | LSE | 15:45:59 |
62 | 3,444.00 | LSE | 15:45:59 |
88 | 3,444.00 | LSE | 15:45:59 |
360 | 3,444.00 | LSE | 15:45:59 |
420 | 3,444.00 | BATE | 15:45:59 |
394 | 3,444.50 | LSE | 15:45:15 |
493 | 3,443.50 | CHIX | 15:43:31 |
410 | 3,444.00 | LSE | 15:43:05 |
392 | 3,445.00 | LSE | 15:42:51 |
137 | 3,445.50 | CHIX | 15:42:31 |
391 | 3,444.00 | LSE | 15:41:17 |
383 | 3,444.00 | LSE | 15:41:17 |
336 | 3,445.00 | LSE | 15:40:44 |
261 | 3,445.00 | LSE | 15:40:11 |
201 | 3,445.00 | LSE | 15:40:07 |
401 | 3,445.50 | LSE | 15:40:07 |
133 | 3,447.00 | CHIX | 15:38:45 |
316 | 3,447.00 | CHIX | 15:38:45 |
360 | 3,447.50 | LSE | 15:38:29 |
357 | 3,451.50 | LSE | 15:37:56 |
189 | 3,450.00 | BATE | 15:37:17 |
51 | 3,450.00 | BATE | 15:37:17 |
333 | 3,450.00 | LSE | 15:37:17 |
245 | 3,450.00 | BATE | 15:37:17 |
350 | 3,445.00 | LSE | 15:35:26 |
375 | 3,445.50 | LSE | 15:35:06 |
480 | 3,445.50 | CHIX | 15:35:06 |
90 | 3,445.00 | LSE | 15:34:00 |
293 | 3,445.00 | LSE | 15:34:00 |
386 | 3,445.50 | LSE | 15:33:58 |
367 | 3,444.00 | LSE | 15:32:37 |
376 | 3,444.00 | LSE | 15:32:37 |
428 | 3,444.00 | CHIX | 15:32:37 |
120 | 3,444.00 | LSE | 15:31:05 |
58 | 3,444.00 | LSE | 15:31:02 |
251 | 3,444.00 | LSE | 15:31:02 |
3 | 3,444.00 | LSE | 15:31:02 |
103 | 3,444.00 | LSE | 15:31:02 |
332 | 3,444.00 | LSE | 15:31:02 |
6 | 3,444.00 | LSE | 15:31:02 |
245 | 3,444.00 | LSE | 15:31:02 |
477 | 3,444.50 | BATE | 15:30:03 |
115 | 3,444.00 | LSE | 15:29:30 |
375 | 3,444.50 | LSE | 15:28:59 |
445 | 3,444.50 | CHIX | 15:28:59 |
352 | 3,443.50 | LSE | 15:26:55 |
330 | 3,445.00 | LSE | 15:25:42 |
381 | 3,445.50 | LSE | 15:25:41 |
410 | 3,445.50 | CHIX | 15:25:41 |
338 | 3,442.50 | LSE | 15:23:56 |
439 | 3,442.50 | BATE | 15:23:43 |
349 | 3,443.00 | LSE | 15:23:22 |
395 | 3,443.00 | LSE | 15:23:22 |
373 | 3,441.50 | LSE | 15:21:58 |
492 | 3,441.50 | CHIX | 15:21:58 |
357 | 3,440.00 | LSE | 15:19:51 |
411 | 3,441.00 | LSE | 15:19:00 |
331 | 3,439.00 | LSE | 15:17:58 |
342 | 3,439.50 | LSE | 15:17:54 |
471 | 3,440.00 | CHIX | 15:17:41 |
386 | 3,440.50 | LSE | 15:17:08 |
384 | 3,439.00 | LSE | 15:16:03 |
428 | 3,439.50 | BATE | 15:16:00 |
329 | 3,440.00 | LSE | 15:15:01 |
22 | 3,440.50 | CHIX | 15:14:56 |
113 | 3,440.50 | LSE | 15:14:56 |
238 | 3,440.50 | LSE | 15:14:56 |
406 | 3,440.50 | CHIX | 15:14:56 |
403 | 3,438.50 | LSE | 15:13:47 |
61 | 3,440.00 | LSE | 15:13:23 |
343 | 3,440.00 | LSE | 15:13:23 |
391 | 3,440.00 | LSE | 15:13:23 |
130 | 3,439.50 | LSE | 15:11:27 |
214 | 3,439.50 | LSE | 15:11:27 |
383 | 3,439.50 | LSE | 15:11:27 |
370 | 3,440.50 | LSE | 15:11:04 |
472 | 3,440.50 | CHIX | 15:11:04 |
374 | 3,439.00 | LSE | 15:09:28 |
449 | 3,439.00 | BATE | 15:09:27 |
333 | 3,440.00 | LSE | 15:09:05 |
382 | 3,441.00 | CHIX | 15:07:54 |
18 | 3,441.00 | CHIX | 15:07:54 |
368 | 3,441.50 | LSE | 15:07:43 |
385 | 3,442.00 | LSE | 15:07:31 |
20 | 3,442.00 | LSE | 15:07:31 |
409 | 3,440.00 | LSE | 15:06:37 |
397 | 3,439.50 | LSE | 15:05:36 |
477 | 3,438.50 | CHIX | 15:04:49 |
58 | 3,438.50 | LSE | 15:03:38 |
333 | 3,438.50 | LSE | 15:03:29 |
492 | 3,441.00 | BATE | 15:02:55 |
381 | 3,442.00 | LSE | 15:02:47 |
438 | 3,442.50 | CHIX | 15:02:00 |
393 | 3,443.00 | LSE | 15:02:00 |
355 | 3,440.50 | LSE | 15:00:25 |
405 | 3,439.00 | CHIX | 14:59:52 |
361 | 3,439.00 | LSE | 14:59:52 |
233 | 3,437.50 | LSE | 14:59:30 |
64 | 3,438.00 | LSE | 14:57:47 |
461 | 3,438.00 | BATE | 14:57:47 |
442 | 3,438.00 | CHIX | 14:57:47 |
343 | 3,438.00 | LSE | 14:57:47 |
319 | 3,437.50 | LSE | 14:55:57 |
68 | 3,437.50 | LSE | 14:55:57 |
379 | 3,438.00 | LSE | 14:55:55 |
338 | 3,437.00 | LSE | 14:55:31 |
452 | 3,437.00 | CHIX | 14:55:31 |
259 | 3,432.50 | LSE | 14:53:06 |
108 | 3,432.50 | LSE | 14:53:06 |
395 | 3,432.00 | LSE | 14:52:02 |
386 | 3,433.50 | LSE | 14:51:25 |
379 | 3,434.00 | LSE | 14:51:24 |
491 | 3,434.00 | BATE | 14:51:24 |
491 | 3,434.00 | CHIX | 14:51:24 |
357 | 3,430.00 | LSE | 14:49:30 |
45 | 3,431.00 | LSE | 14:49:23 |
345 | 3,431.00 | LSE | 14:49:23 |
330 | 3,430.50 | LSE | 14:48:53 |
375 | 3,430.00 | LSE | 14:48:02 |
233 | 3,430.00 | LSE | 14:48:02 |
123 | 3,430.00 | LSE | 14:48:02 |
465 | 3,430.00 | CHIX | 14:47:58 |
403 | 3,429.50 | LSE | 14:47:05 |
113 | 3,430.00 | LSE | 14:46:08 |
229 | 3,430.00 | LSE | 14:46:08 |
454 | 3,430.50 | CHIX | 14:45:58 |
377 | 3,430.50 | LSE | 14:45:58 |
491 | 3,431.00 | BATE | 14:45:52 |
387 | 3,428.50 | LSE | 14:44:33 |
400 | 3,429.00 | LSE | 14:44:33 |
357 | 3,429.00 | LSE | 14:43:41 |
474 | 3,429.00 | CHIX | 14:43:41 |
240 | 3,429.00 | LSE | 14:42:54 |
98 | 3,429.00 | LSE | 14:42:54 |
362 | 3,426.50 | LSE | 14:41:52 |
359 | 3,426.50 | LSE | 14:41:52 |
222 | 3,426.50 | LSE | 14:41:12 |
110 | 3,426.50 | LSE | 14:41:12 |
453 | 3,426.50 | CHIX | 14:41:12 |
431 | 3,426.50 | BATE | 14:41:12 |
27 | 3,426.50 | BATE | 14:41:12 |
86 | 3,426.50 | LSE | 14:40:29 |
251 | 3,426.50 | LSE | 14:40:29 |
378 | 3,428.00 | LSE | 14:39:52 |
339 | 3,428.50 | LSE | 14:39:50 |
5 | 3,428.50 | LSE | 14:39:37 |
465 | 3,428.50 | CHIX | 14:39:37 |
383 | 3,428.50 | LSE | 14:39:37 |
19 | 3,427.00 | LSE | 14:38:16 |
372 | 3,427.50 | LSE | 14:38:16 |
334 | 3,427.50 | LSE | 14:38:16 |
396 | 3,425.00 | BATE | 14:37:32 |
433 | 3,425.00 | CHIX | 14:37:32 |
332 | 3,425.00 | LSE | 14:37:32 |
135 | 3,424.00 | LSE | 14:36:53 |
229 | 3,424.00 | LSE | 14:36:53 |
359 | 3,423.50 | LSE | 14:36:07 |
360 | 3,424.50 | LSE | 14:35:51 |
352 | 3,425.00 | LSE | 14:35:10 |
387 | 3,425.00 | LSE | 14:35:10 |
431 | 3,425.00 | CHIX | 14:34:50 |
400 | 3,427.00 | BATE | 14:34:24 |
410 | 3,427.00 | LSE | 14:34:24 |
382 | 3,427.50 | LSE | 14:33:57 |
395 | 3,427.50 | LSE | 14:33:57 |
484 | 3,427.50 | CHIX | 14:33:57 |
316 | 3,428.00 | LSE | 14:33:07 |
29 | 3,428.00 | LSE | 14:33:07 |
88 | 3,430.00 | LSE | 14:32:26 |
269 | 3,430.00 | LSE | 14:32:26 |
259 | 3,430.00 | LSE | 14:32:26 |
123 | 3,430.00 | LSE | 14:32:26 |
451 | 3,433.50 | CHIX | 14:31:58 |
403 | 3,434.50 | LSE | 14:31:31 |
406 | 3,434.50 | CHIX | 14:31:31 |
80 | 3,434.50 | BATE | 14:31:31 |
397 | 3,434.50 | BATE | 14:31:31 |
41 | 3,435.00 | LSE | 14:31:29 |
200 | 3,435.00 | LSE | 14:31:29 |
200 | 3,435.00 | LSE | 14:31:29 |
194 | 3,435.00 | LSE | 14:31:29 |
184 | 3,435.00 | LSE | 14:31:29 |
200 | 3,435.00 | LSE | 14:31:29 |
170 | 3,435.00 | LSE | 14:31:29 |
200 | 3,435.00 | LSE | 14:31:29 |
183 | 3,435.00 | LSE | 14:31:24 |
200 | 3,435.00 | LSE | 14:31:24 |
182 | 3,435.00 | LSE | 14:31:24 |
200 | 3,435.00 | LSE | 14:31:24 |
196 | 3,435.00 | LSE | 14:31:24 |
200 | 3,435.00 | LSE | 14:31:24 |
373 | 3,432.50 | LSE | 14:30:56 |
359 | 3,432.50 | LSE | 14:30:56 |
28 | 3,432.00 | LSE | 14:30:44 |
76 | 3,432.00 | LSE | 14:30:44 |
76 | 3,432.00 | LSE | 14:30:44 |
76 | 3,432.00 | LSE | 14:30:44 |
76 | 3,432.00 | LSE | 14:30:44 |
489 | 3,430.50 | CHIX | 14:30:16 |
160 | 3,431.50 | LSE | 14:30:13 |
33 | 3,431.50 | LSE | 14:30:13 |
97 | 3,431.50 | LSE | 14:30:13 |
76 | 3,431.50 | LSE | 14:30:13 |
408 | 3,429.50 | LSE | 14:28:42 |
385 | 3,429.50 | LSE | 14:28:42 |
105 | 3,429.50 | BATE | 14:28:42 |
342 | 3,429.50 | BATE | 14:28:42 |
112 | 3,429.50 | LSE | 14:26:52 |
181 | 3,429.50 | LSE | 14:26:52 |
117 | 3,429.50 | LSE | 14:26:52 |
366 | 3,430.00 | LSE | 14:26:51 |
408 | 3,430.00 | LSE | 14:26:51 |
476 | 3,430.00 | CHIX | 14:26:51 |
334 | 3,429.00 | LSE | 14:22:53 |
227 | 3,430.50 | LSE | 14:22:26 |
141 | 3,430.50 | LSE | 14:22:26 |
333 | 3,431.00 | CHIX | 14:22:26 |
86 | 3,431.00 | CHIX | 14:22:26 |
380 | 3,431.00 | LSE | 14:21:52 |
37 | 3,428.00 | CHIX | 14:20:34 |
357 | 3,427.00 | LSE | 14:18:53 |
358 | 3,430.00 | LSE | 14:18:29 |
397 | 3,431.50 | LSE | 14:18:16 |
3 | 3,433.50 | BATE | 14:18:10 |
427 | 3,433.50 | BATE | 14:18:10 |
354 | 3,433.00 | LSE | 14:16:07 |
215 | 3,436.50 | LSE | 14:14:20 |
341 | 3,436.50 | LSE | 14:14:20 |
158 | 3,436.50 | LSE | 14:14:20 |
381 | 3,436.00 | CHIX | 14:12:29 |
39 | 3,436.00 | CHIX | 14:12:29 |
60 | 3,436.00 | CHIX | 14:12:29 |
403 | 3,436.00 | LSE | 14:12:28 |
403 | 3,430.50 | LSE | 14:10:06 |
175 | 3,430.50 | LSE | 14:10:06 |
232 | 3,430.50 | LSE | 14:10:06 |
349 | 3,430.50 | LSE | 14:07:43 |
470 | 3,429.00 | CHIX | 14:04:58 |
391 | 3,430.50 | LSE | 14:03:32 |
2 | 3,430.50 | LSE | 14:03:32 |
347 | 3,431.50 | LSE | 14:03:15 |
84 | 3,432.00 | BATE | 14:03:15 |
318 | 3,432.00 | BATE | 14:03:15 |
329 | 3,433.00 | LSE | 14:00:52 |
240 | 3,435.00 | CHIX | 14:00:07 |
273 | 3,436.00 | LSE | 13:58:38 |
74 | 3,436.00 | LSE | 13:58:38 |
1 | 3,433.50 | LSE | 13:55:49 |
390 | 3,433.50 | LSE | 13:55:49 |
382 | 3,433.50 | LSE | 13:55:49 |
395 | 3,435.00 | LSE | 13:52:30 |
486 | 3,435.00 | CHIX | 13:52:30 |
391 | 3,436.50 | LSE | 13:49:34 |
379 | 3,436.50 | LSE | 13:49:34 |
400 | 3,437.50 | BATE | 13:49:16 |
368 | 3,438.00 | LSE | 13:48:17 |
339 | 3,438.00 | LSE | 13:47:08 |
402 | 3,438.00 | LSE | 13:47:08 |
313 | 3,440.50 | LSE | 13:43:31 |
38 | 3,440.50 | LSE | 13:43:31 |
415 | 3,440.50 | CHIX | 13:43:31 |
349 | 3,442.00 | LSE | 13:40:16 |
359 | 3,442.50 | LSE | 13:40:10 |
359 | 3,443.00 | LSE | 13:39:32 |
268 | 3,439.50 | LSE | 13:35:30 |
82 | 3,439.50 | LSE | 13:35:30 |
380 | 3,439.50 | LSE | 13:35:30 |
373 | 3,440.00 | CHIX | 13:35:09 |
67 | 3,440.00 | CHIX | 13:34:44 |
250 | 3,442.00 | LSE | 13:33:55 |
407 | 3,442.00 | BATE | 13:33:55 |
148 | 3,442.00 | LSE | 13:33:55 |
355 | 3,445.00 | LSE | 13:31:14 |
388 | 3,445.50 | LSE | 13:31:13 |
385 | 3,445.50 | LSE | 13:31:13 |
16 | 3,445.50 | LSE | 13:31:13 |
392 | 3,447.00 | LSE | 13:29:11 |
400 | 3,447.00 | CHIX | 13:29:11 |
81 | 3,447.00 | CHIX | 13:29:11 |
400 | 3,447.00 | LSE | 13:29:11 |
402 | 3,445.50 | LSE | 13:21:32 |
290 | 3,446.00 | LSE | 13:21:27 |
418 | 3,446.00 | CHIX | 13:21:27 |
53 | 3,446.00 | LSE | 13:21:25 |
375 | 3,442.50 | LSE | 13:15:22 |
331 | 3,442.50 | LSE | 13:15:22 |
239 | 3,442.50 | BATE | 13:15:22 |
229 | 3,442.50 | BATE | 13:15:22 |
4 | 3,444.50 | LSE | 13:13:43 |
394 | 3,444.50 | LSE | 13:13:43 |
375 | 3,444.50 | LSE | 13:13:23 |
368 | 3,446.00 | LSE | 13:11:48 |
349 | 3,447.00 | LSE | 13:07:56 |
364 | 3,447.00 | LSE | 13:07:56 |
463 | 3,447.00 | CHIX | 13:06:31 |
389 | 3,447.00 | LSE | 13:06:31 |
14 | 3,447.00 | LSE | 13:06:31 |
363 | 3,447.00 | LSE | 13:03:26 |
383 | 3,447.00 | LSE | 13:01:01 |
363 | 3,446.00 | LSE | 13:00:19 |
404 | 3,446.00 | LSE | 12:59:34 |
332 | 3,446.00 | LSE | 12:59:34 |
363 | 3,448.50 | LSE | 12:57:42 |
390 | 3,447.00 | LSE | 12:55:43 |
349 | 3,447.00 | LSE | 12:55:43 |
469 | 3,447.00 | CHIX | 12:55:43 |
85 | 3,449.00 | BATE | 12:51:39 |
400 | 3,449.00 | BATE | 12:51:39 |
297 | 3,449.00 | LSE | 12:51:10 |
52 | 3,449.00 | LSE | 12:51:10 |
32 | 3,451.00 | CHIX | 12:45:42 |
100 | 3,451.00 | CHIX | 12:45:42 |
364 | 3,450.50 | LSE | 12:45:42 |
110 | 3,451.00 | CHIX | 12:45:42 |
206 | 3,450.50 | LSE | 12:45:42 |
200 | 3,451.00 | CHIX | 12:45:42 |
166 | 3,450.50 | LSE | 12:45:42 |
406 | 3,448.50 | LSE | 12:37:02 |
346 | 3,450.00 | LSE | 12:36:22 |
366 | 3,450.00 | LSE | 12:36:22 |
443 | 3,450.00 | CHIX | 12:36:22 |
421 | 3,447.50 | BATE | 12:33:27 |
336 | 3,449.00 | LSE | 12:30:00 |
325 | 3,449.00 | CHIX | 12:25:34 |
75 | 3,449.00 | CHIX | 12:25:34 |
130 | 3,448.00 | LSE | 12:23:22 |
250 | 3,448.00 | LSE | 12:23:22 |
380 | 3,448.00 | LSE | 12:23:22 |
407 | 3,451.50 | LSE | 12:19:02 |
368 | 3,451.50 | LSE | 12:19:02 |
5 | 3,451.50 | LSE | 12:18:34 |
256 | 3,451.50 | LSE | 12:18:34 |
97 | 3,451.50 | LSE | 12:18:34 |
388 | 3,450.00 | LSE | 12:15:20 |
484 | 3,450.00 | CHIX | 12:12:50 |
413 | 3,450.50 | BATE | 12:12:15 |
25 | 3,450.00 | LSE | 12:09:35 |
281 | 3,450.00 | LSE | 12:09:35 |
59 | 3,450.00 | LSE | 12:09:35 |
384 | 3,449.50 | LSE | 12:08:48 |
239 | 3,451.50 | LSE | 12:06:03 |
160 | 3,451.50 | LSE | 12:06:03 |
356 | 3,451.50 | LSE | 12:06:03 |
425 | 3,451.50 | CHIX | 12:06:03 |
137 | 3,447.00 | LSE | 12:00:16 |
210 | 3,447.00 | LSE | 12:00:16 |
400 | 3,445.50 | LSE | 11:59:56 |
358 | 3,448.00 | LSE | 11:59:12 |
398 | 3,448.50 | LSE | 11:57:06 |
405 | 3,449.50 | CHIX | 11:56:03 |
145 | 3,449.50 | BATE | 11:55:13 |
263 | 3,449.50 | BATE | 11:55:13 |
348 | 3,449.50 | LSE | 11:55:13 |
406 | 3,450.00 | LSE | 11:50:25 |
145 | 3,447.50 | LSE | 11:45:21 |
187 | 3,447.50 | LSE | 11:45:21 |
467 | 3,448.50 | CHIX | 11:45:00 |
376 | 3,450.00 | LSE | 11:43:06 |
384 | 3,451.00 | LSE | 11:40:07 |
355 | 3,451.00 | LSE | 11:35:34 |
489 | 3,449.50 | CHIX | 11:33:10 |
365 | 3,447.50 | LSE | 11:31:00 |
96 | 3,448.00 | BATE | 11:31:00 |
323 | 3,448.00 | BATE | 11:31:00 |
70 | 3,448.00 | BATE | 11:31:00 |
374 | 3,448.50 | LSE | 11:30:32 |
190 | 3,448.50 | LSE | 11:26:23 |
155 | 3,448.50 | LSE | 11:26:23 |
405 | 3,448.00 | CHIX | 11:23:52 |
42 | 3,449.50 | LSE | 11:22:27 |
335 | 3,449.50 | LSE | 11:22:27 |
411 | 3,450.00 | LSE | 11:16:46 |
381 | 3,450.00 | LSE | 11:16:46 |
402 | 3,450.00 | BATE | 11:14:55 |
464 | 3,450.00 | CHIX | 11:14:55 |
365 | 3,450.50 | LSE | 11:11:20 |
406 | 3,450.00 | LSE | 11:04:51 |
428 | 3,451.00 | CHIX | 11:04:08 |
401 | 3,451.50 | LSE | 11:04:06 |
339 | 3,451.50 | LSE | 11:04:06 |
399 | 3,450.00 | LSE | 10:58:24 |
151 | 3,452.00 | LSE | 10:57:20 |
180 | 3,452.00 | LSE | 10:57:20 |
402 | 3,452.00 | CHIX | 10:57:20 |
412 | 3,452.50 | BATE | 10:54:52 |
367 | 3,452.50 | LSE | 10:53:46 |
405 | 3,455.00 | LSE | 10:49:59 |
344 | 3,455.00 | LSE | 10:47:02 |
397 | 3,456.00 | LSE | 10:45:47 |
442 | 3,456.00 | CHIX | 10:45:47 |
349 | 3,454.00 | LSE | 10:41:33 |
361 | 3,453.00 | LSE | 10:38:50 |
412 | 3,454.00 | BATE | 10:36:52 |
191 | 3,454.00 | LSE | 10:36:52 |
173 | 3,454.00 | LSE | 10:36:52 |
423 | 3,454.50 | CHIX | 10:36:52 |
335 | 3,452.50 | LSE | 10:33:43 |
333 | 3,454.50 | LSE | 10:31:12 |
332 | 3,456.00 | LSE | 10:30:04 |
389 | 3,453.50 | LSE | 10:26:21 |
435 | 3,453.50 | CHIX | 10:26:21 |
276 | 3,456.00 | LSE | 10:22:47 |
97 | 3,456.00 | LSE | 10:22:47 |
337 | 3,456.00 | LSE | 10:21:16 |
348 | 3,455.00 | LSE | 10:18:51 |
418 | 3,455.00 | CHIX | 10:18:51 |
447 | 3,455.00 | BATE | 10:18:51 |
355 | 3,451.00 | LSE | 10:14:51 |
352 | 3,454.50 | LSE | 10:12:49 |
361 | 3,455.00 | LSE | 10:10:11 |
409 | 3,456.00 | LSE | 10:09:08 |
443 | 3,456.00 | CHIX | 10:09:08 |
361 | 3,453.00 | LSE | 10:04:00 |
410 | 3,454.00 | LSE | 10:04:00 |
396 | 3,454.00 | CHIX | 10:04:00 |
364 | 3,450.50 | LSE | 10:00:16 |
487 | 3,451.00 | BATE | 09:59:59 |
160 | 3,451.00 | LSE | 09:59:20 |
70 | 3,443.50 | LSE | 09:55:36 |
96 | 3,443.50 | LSE | 09:55:36 |
156 | 3,443.50 | LSE | 09:55:36 |
13 | 3,443.50 | LSE | 09:55:36 |
393 | 3,446.50 | LSE | 09:53:26 |
463 | 3,449.50 | CHIX | 09:51:00 |
356 | 3,450.00 | LSE | 09:50:26 |
367 | 3,448.50 | LSE | 09:48:11 |
391 | 3,450.00 | LSE | 09:46:00 |
336 | 3,451.00 | LSE | 09:43:39 |
392 | 3,453.00 | LSE | 09:42:29 |
445 | 3,453.00 | CHIX | 09:42:29 |
368 | 3,452.00 | LSE | 09:39:59 |
360 | 3,450.50 | LSE | 09:37:31 |
476 | 3,451.00 | BATE | 09:37:31 |
338 | 3,451.00 | LSE | 09:35:00 |
400 | 3,454.00 | CHIX | 09:32:47 |
228 | 3,456.00 | LSE | 09:32:05 |
142 | 3,456.00 | LSE | 09:32:05 |
379 | 3,462.00 | LSE | 09:29:54 |
385 | 3,464.50 | LSE | 09:28:02 |
53 | 3,464.00 | CHIX | 09:26:28 |
350 | 3,464.00 | CHIX | 09:26:28 |
365 | 3,464.50 | LSE | 09:24:21 |
424 | 3,465.00 | BATE | 09:24:17 |
394 | 3,465.00 | LSE | 09:23:30 |
378 | 3,464.00 | LSE | 09:19:34 |
401 | 3,466.00 | CHIX | 09:19:12 |
405 | 3,467.50 | LSE | 09:17:44 |
374 | 3,470.00 | LSE | 09:15:16 |
381 | 3,472.00 | LSE | 09:13:41 |
358 | 3,468.00 | LSE | 09:11:49 |
395 | 3,468.00 | CHIX | 09:11:49 |
390 | 3,469.00 | LSE | 09:09:25 |
270 | 3,467.00 | LSE | 09:07:53 |
87 | 3,467.00 | LSE | 09:07:53 |
343 | 3,467.50 | BATE | 09:07:53 |
126 | 3,467.50 | BATE | 09:07:53 |
392 | 3,468.00 | LSE | 09:07:23 |
4 | 3,467.50 | BATE | 09:07:10 |
337 | 3,467.00 | LSE | 09:06:54 |
434 | 3,467.00 | CHIX | 09:06:54 |
405 | 3,458.50 | LSE | 09:02:12 |
359 | 3460.500 | LSE | 09:02:04 |
332 | 3455.500 | LSE | 08:59:34 |
431 | 3456.000 | CHIX | 08:59:30 |
353 | 3461.000 | LSE | 08:57:08 |
347 | 3462.000 | LSE | 08:57:01 |
369 | 3460.500 | LSE | 08:53:50 |
362 | 3464.500 | BATE | 08:52:09 |
403 | 3464.500 | CHIX | 08:52:05 |
331 | 3464.500 | LSE | 08:52:05 |
128 | 3464.500 | BATE | 08:51:21 |
399 | 3465.000 | LSE | 08:51:20 |
66 | 3461.000 | LSE | 08:47:59 |
338 | 3461.000 | LSE | 08:47:59 |
397 | 3457.500 | LSE | 08:46:24 |
482 | 3457.500 | CHIX | 08:46:24 |
387 | 3452.000 | LSE | 08:44:10 |
152 | 3456.000 | LSE | 08:42:06 |
196 | 3456.000 | LSE | 08:42:06 |
405 | 3462.500 | LSE | 08:40:37 |
374 | 3463.000 | LSE | 08:39:23 |
430 | 3463.000 | BATE | 08:39:23 |
406 | 3463.000 | CHIX | 08:39:23 |
356 | 3455.000 | LSE | 08:36:09 |
279 | 3456.500 | LSE | 08:34:40 |
131 | 3456.500 | LSE | 08:34:40 |
401 | 3459.500 | LSE | 08:33:05 |
39 | 3459.000 | CHIX | 08:33:05 |
400 | 3459.000 | CHIX | 08:33:05 |
336 | 3458.000 | LSE | 08:32:29 |
93 | 3449.500 | LSE | 08:29:00 |
88 | 3449.500 | LSE | 08:29:00 |
170 | 3449.500 | LSE | 08:29:00 |
401 | 3449.500 | CHIX | 08:29:00 |
393 | 3448.000 | LSE | 08:27:52 |
410 | 3450.000 | BATE | 08:27:13 |
317 | 3449.000 | LSE | 08:25:47 |
28 | 3449.000 | LSE | 08:25:47 |
350 | 3449.500 | LSE | 08:24:26 |
5 | 3453.500 | CHIX | 08:23:55 |
365 | 3454.000 | LSE | 08:23:55 |
29 | 3454.000 | LSE | 08:23:55 |
455 | 3453.500 | CHIX | 08:23:07 |
182 | 3453.500 | LSE | 08:23:07 |
212 | 3453.500 | LSE | 08:23:07 |
405 | 3454.000 | LSE | 08:23:07 |
346 | 3456.500 | LSE | 08:19:07 |
413 | 3468.000 | CHIX | 08:16:59 |
407 | 3468.500 | LSE | 08:16:59 |
493 | 3469.000 | BATE | 08:16:57 |
226 | 3469.000 | LSE | 08:16:50 |
114 | 3469.000 | LSE | 08:16:50 |
2 | 3469.000 | LSE | 08:16:31 |
394 | 3469.000 | LSE | 08:16:31 |
397 | 3463.000 | LSE | 08:15:05 |
303 | 3463.000 | CHIX | 08:15:05 |
102 | 3463.000 | CHIX | 08:15:05 |
388 | 3456.500 | LSE | 08:13:35 |
409 | 3454.000 | LSE | 08:11:48 |
333 | 3459.500 | LSE | 08:11:40 |
409 | 3453.500 | LSE | 08:10:35 |
331 | 3455.000 | LSE | 08:09:28 |
96 | 3455.500 | CHIX | 08:09:28 |
382 | 3455.500 | CHIX | 08:09:28 |
440 | 3456.000 | BATE | 08:09:08 |
348 | 3451.500 | LSE | 08:07:46 |
385 | 3458.000 | LSE | 08:06:13 |
396 | 3461.500 | LSE | 08:05:37 |
277 | 3460.500 | CHIX | 08:05:01 |
396 | 3460.500 | LSE | 08:05:01 |
134 | 3460.500 | CHIX | 08:05:01 |
417 | 3461.000 | LSE | 08:04:19 |
437 | 3463.000 | CHIX | 08:03:46 |
230 | 3463.500 | BATE | 08:03:46 |
242 | 3463.500 | BATE | 08:03:46 |
170 | 3463.500 | LSE | 08:03:46 |
343 | 3463.500 | LSE | 08:03:46 |
389 | 3464.000 | LSE | 08:03:45 |
606 | 3464.000 | LSE | 08:03:45 |
369 | 3460.500 | LSE | 08:02:48 |
457 | 3456.500 | CHIX | 08:01:57 |
517 | 3458.500 | LSE | 08:01:54 |
406 | 3459.000 | LSE | 08:01:53 |
406 | 3459.500 | LSE | 08:01:53 |
145 | 3457.500 | LSE | 08:01:48 |