Last checked at 10 Oct 2022 07:00
British American Tobacco p.l.c.
10 October 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: | 07 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 150,864 |
Highest price paid per share (pence): | 3320.50p |
Lowest price paid per share (pence): | 3254.40p |
Volume weighted average price paid per share (pence): | 3293.2146p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 212,339,405 of its shares in Treasury. The Company has 2,244,492,450 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 07 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney/ Yetunde Ibe
+44 (0) 20 7845 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 | 07/10/2022 | 72,821 | 3,294.0175 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 07/10/2022 | 26,378 | 3,291.9466 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 07/10/2022 | 51,665 | 3,292.7303 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
368 | 3,312.50 | LSE | 16:26:13 |
74 | 3,313.50 | LSE | 16:25:57 |
102 | 3,313.50 | LSE | 16:25:35 |
140 | 3,313.50 | LSE | 16:25:35 |
289 | 3,314.00 | LSE | 16:25:01 |
200 | 3,314.00 | BATE | 16:24:48 |
308 | 3,314.00 | LSE | 16:24:48 |
17 | 3,314.00 | BATE | 16:24:48 |
39 | 3,314.00 | BATE | 16:24:48 |
196 | 3,314.00 | BATE | 16:24:48 |
324 | 3,311.50 | LSE | 16:23:26 |
378 | 3,309.50 | LSE | 16:21:59 |
134 | 3,310.00 | LSE | 16:21:59 |
493 | 3,310.00 | BATE | 16:21:18 |
383 | 3,311.00 | LSE | 16:21:15 |
323 | 3,311.50 | LSE | 16:20:00 |
365 | 3,312.00 | LSE | 16:18:23 |
486 | 3,312.00 | BATE | 16:18:23 |
337 | 3,312.50 | LSE | 16:18:22 |
352 | 3,313.00 | LSE | 16:16:41 |
400 | 3,313.00 | BATE | 16:16:41 |
381 | 3,313.00 | LSE | 16:15:21 |
341 | 3,315.00 | LSE | 16:13:24 |
464 | 3,315.00 | BATE | 16:12:43 |
310 | 3,314.50 | LSE | 16:12:01 |
188 | 3,314.50 | LSE | 16:12:01 |
166 | 3,314.50 | LSE | 16:12:01 |
327 | 3,309.00 | LSE | 16:11:01 |
425 | 3,309.50 | BATE | 16:10:24 |
369 | 3,309.50 | LSE | 16:10:13 |
82 | 3,309.00 | BATE | 16:09:20 |
40 | 3,309.00 | BATE | 16:09:20 |
339 | 3,307.00 | LSE | 16:08:00 |
339 | 3,309.00 | LSE | 16:06:54 |
144 | 3,310.00 | CHIX | 16:06:05 |
100 | 3,310.00 | CHIX | 16:06:05 |
200 | 3,310.00 | CHIX | 16:06:05 |
370 | 3,310.00 | BATE | 16:06:05 |
108 | 3,310.00 | BATE | 16:06:05 |
85 | 3,310.00 | BATE | 16:06:05 |
80 | 3,310.00 | BATE | 16:05:56 |
123 | 3,310.00 | BATE | 16:05:56 |
150 | 3,310.00 | BATE | 16:05:06 |
332 | 3,310.00 | LSE | 16:05:06 |
122 | 3,310.50 | LSE | 16:05:04 |
92 | 3,310.50 | LSE | 16:05:04 |
192 | 3,310.50 | LSE | 16:05:04 |
310 | 3,310.50 | LSE | 16:04:43 |
333 | 3,306.00 | LSE | 16:01:30 |
399 | 3,306.00 | CHIX | 16:01:30 |
59 | 3,308.00 | BATE | 16:00:16 |
16 | 3,308.00 | BATE | 16:00:13 |
233 | 3,308.00 | BATE | 16:00:00 |
362 | 3,308.00 | LSE | 16:00:00 |
148 | 3,308.00 | BATE | 16:00:00 |
328 | 3,307.00 | LSE | 15:58:39 |
129 | 3,307.50 | LSE | 15:57:00 |
200 | 3,307.50 | LSE | 15:57:00 |
296 | 3,308.00 | CHIX | 15:57:00 |
99 | 3,308.00 | CHIX | 15:57:00 |
90 | 3,308.00 | BATE | 15:57:00 |
348 | 3,308.00 | LSE | 15:57:00 |
148 | 3,308.00 | BATE | 15:57:00 |
135 | 3,308.00 | BATE | 15:57:00 |
79 | 3,308.00 | BATE | 15:57:00 |
339 | 3,308.50 | LSE | 15:54:59 |
180 | 3,308.50 | BATE | 15:54:23 |
138 | 3,308.50 | BATE | 15:54:21 |
95 | 3,308.50 | BATE | 15:54:10 |
398 | 3,309.00 | CHIX | 15:52:15 |
40 | 3,309.50 | BATE | 15:50:57 |
392 | 3,309.50 | BATE | 15:50:57 |
140 | 3,311.00 | LSE | 15:48:59 |
107 | 3,311.00 | LSE | 15:48:59 |
100 | 3,311.00 | LSE | 15:48:59 |
14 | 3,311.00 | LSE | 15:48:59 |
361 | 3,310.50 | LSE | 15:48:59 |
475 | 3,313.00 | BATE | 15:48:00 |
2 | 3,315.50 | LSE | 15:45:23 |
372 | 3,315.50 | LSE | 15:45:23 |
168 | 3,317.00 | CHIX | 15:45:10 |
306 | 3,317.00 | CHIX | 15:45:10 |
438 | 3,317.50 | BATE | 15:45:02 |
51 | 3,317.00 | LSE | 15:43:39 |
326 | 3,317.50 | LSE | 15:43:37 |
5 | 3,317.50 | LSE | 15:43:37 |
285 | 3,317.00 | LSE | 15:43:04 |
439 | 3,317.00 | BATE | 15:41:38 |
344 | 3,316.00 | LSE | 15:40:55 |
410 | 3,313.00 | CHIX | 15:39:59 |
400 | 3,311.00 | BATE | 15:38:05 |
370 | 3,310.50 | LSE | 15:37:21 |
360 | 3,309.50 | LSE | 15:35:40 |
312 | 3,309.50 | LSE | 15:34:48 |
473 | 3,309.50 | BATE | 15:34:48 |
458 | 3,309.50 | CHIX | 15:34:48 |
448 | 3,306.50 | BATE | 15:32:05 |
195 | 3,306.50 | LSE | 15:32:03 |
162 | 3,306.50 | LSE | 15:32:03 |
377 | 3,306.50 | LSE | 15:29:31 |
100 | 3,309.50 | BATE | 15:28:18 |
346 | 3,309.50 | BATE | 15:28:18 |
334 | 3,309.50 | LSE | 15:28:18 |
468 | 3,309.00 | CHIX | 15:28:01 |
361 | 3,309.00 | LSE | 15:25:55 |
421 | 3,306.00 | BATE | 15:25:00 |
217 | 3,303.50 | LSE | 15:23:00 |
39 | 3,303.50 | LSE | 15:23:00 |
107 | 3,303.50 | LSE | 15:23:00 |
308 | 3,304.00 | LSE | 15:22:44 |
19 | 3,304.00 | LSE | 15:22:44 |
434 | 3,304.00 | BATE | 15:22:44 |
352 | 3,302.00 | LSE | 15:21:59 |
470 | 3,301.00 | CHIX | 15:21:09 |
269 | 3,300.50 | LSE | 15:19:50 |
38 | 3,300.50 | LSE | 15:19:50 |
301 | 3,300.50 | BATE | 15:19:50 |
100 | 3,300.50 | BATE | 15:19:34 |
46 | 3,300.50 | BATE | 15:19:34 |
57 | 3,299.00 | LSE | 15:17:09 |
147 | 3,299.00 | BATE | 15:17:09 |
300 | 3,299.00 | BATE | 15:17:09 |
281 | 3,299.00 | LSE | 15:17:08 |
452 | 3,299.50 | CHIX | 15:16:36 |
134 | 3,295.50 | LSE | 15:14:14 |
232 | 3,295.50 | LSE | 15:14:14 |
383 | 3,296.50 | BATE | 15:12:45 |
76 | 3,296.50 | BATE | 15:12:45 |
321 | 3,296.50 | LSE | 15:12:44 |
2 | 3,298.50 | CHIX | 15:10:31 |
116 | 3,298.50 | CHIX | 15:10:31 |
84 | 3,298.50 | CHIX | 15:10:31 |
210 | 3,298.50 | CHIX | 15:10:31 |
350 | 3,298.00 | LSE | 15:09:21 |
489 | 3,298.00 | BATE | 15:09:21 |
210 | 3,298.50 | BATE | 15:07:16 |
190 | 3,298.50 | BATE | 15:07:16 |
328 | 3,295.50 | LSE | 15:05:55 |
402 | 3,299.00 | CHIX | 15:05:01 |
238 | 3,299.00 | LSE | 15:04:40 |
88 | 3,299.00 | LSE | 15:04:07 |
114 | 3,299.50 | BATE | 15:03:49 |
338 | 3,299.50 | BATE | 15:03:39 |
211 | 3,301.50 | LSE | 15:03:05 |
133 | 3,301.50 | LSE | 15:03:05 |
333 | 3,301.50 | LSE | 15:02:26 |
487 | 3,301.50 | BATE | 15:02:26 |
397 | 3,301.50 | CHIX | 15:02:26 |
164 | 3,300.50 | LSE | 15:01:06 |
149 | 3,300.50 | LSE | 15:01:06 |
171 | 3,301.00 | BATE | 15:01:03 |
149 | 3,301.00 | BATE | 15:00:45 |
142 | 3,301.00 | BATE | 15:00:38 |
319 | 3,301.50 | LSE | 15:00:01 |
321 | 3,302.00 | LSE | 14:59:31 |
285 | 3,302.00 | BATE | 14:59:31 |
148 | 3,302.00 | BATE | 14:59:31 |
137 | 3,302.50 | CHIX | 14:58:00 |
340 | 3,302.50 | CHIX | 14:58:00 |
319 | 3,303.00 | LSE | 14:57:54 |
345 | 3,300.50 | LSE | 14:57:09 |
212 | 3,300.50 | BATE | 14:57:09 |
211 | 3,300.50 | BATE | 14:57:09 |
199 | 3,302.00 | LSE | 14:55:00 |
169 | 3,302.00 | LSE | 14:55:00 |
487 | 3,305.50 | BATE | 14:54:26 |
430 | 3,306.00 | CHIX | 14:53:59 |
383 | 3,307.00 | LSE | 14:53:41 |
444 | 3,306.50 | BATE | 14:52:30 |
317 | 3,306.50 | LSE | 14:52:30 |
134 | 3,304.00 | LSE | 14:51:06 |
234 | 3,304.00 | LSE | 14:51:06 |
402 | 3,304.50 | CHIX | 14:51:05 |
254 | 3,304.00 | BATE | 14:50:10 |
176 | 3,304.00 | BATE | 14:50:10 |
331 | 3,304.50 | LSE | 14:49:45 |
436 | 3,307.50 | BATE | 14:48:45 |
308 | 3,308.00 | LSE | 14:48:42 |
341 | 3,309.00 | LSE | 14:47:09 |
278 | 3,310.50 | CHIX | 14:46:59 |
474 | 3,310.50 | BATE | 14:46:59 |
212 | 3,310.50 | CHIX | 14:46:59 |
318 | 3,309.50 | LSE | 14:45:23 |
61 | 3,309.50 | LSE | 14:45:20 |
466 | 3,314.50 | BATE | 14:44:28 |
70 | 3,316.00 | LSE | 14:44:06 |
241 | 3,316.00 | LSE | 14:44:06 |
47 | 3,316.00 | LSE | 14:44:06 |
321 | 3,316.50 | LSE | 14:43:34 |
461 | 3,316.50 | BATE | 14:43:34 |
262 | 3,317.00 | CHIX | 14:43:32 |
212 | 3,317.00 | CHIX | 14:43:32 |
135 | 3,315.00 | LSE | 14:42:28 |
75 | 3,315.00 | LSE | 14:42:12 |
135 | 3,315.00 | LSE | 14:42:12 |
84 | 3,316.00 | BATE | 14:41:57 |
66 | 3,316.00 | BATE | 14:41:56 |
355 | 3,316.00 | LSE | 14:41:51 |
236 | 3,316.00 | BATE | 14:41:51 |
23 | 3,316.00 | BATE | 14:41:51 |
35 | 3,317.00 | LSE | 14:40:45 |
185 | 3,317.00 | LSE | 14:40:45 |
127 | 3,317.00 | LSE | 14:40:45 |
397 | 3,315.50 | CHIX | 14:40:03 |
5 | 3,315.50 | CHIX | 14:40:03 |
407 | 3,315.50 | BATE | 14:40:03 |
17 | 3,319.50 | LSE | 14:39:12 |
127 | 3,319.50 | LSE | 14:39:11 |
184 | 3,319.50 | LSE | 14:39:11 |
196 | 3,320.50 | LSE | 14:39:09 |
164 | 3,320.50 | LSE | 14:39:09 |
48 | 3,320.50 | BATE | 14:38:36 |
367 | 3,320.50 | BATE | 14:38:36 |
335 | 3,320.50 | LSE | 14:38:36 |
463 | 3,320.50 | CHIX | 14:38:36 |
307 | 3,314.50 | LSE | 14:36:57 |
367 | 3,315.00 | BATE | 14:36:57 |
30 | 3,315.00 | BATE | 14:36:55 |
476 | 3,315.00 | BATE | 14:36:30 |
71 | 3,316.00 | LSE | 14:36:29 |
100 | 3,316.00 | LSE | 14:36:29 |
140 | 3,316.00 | LSE | 14:36:29 |
255 | 3,316.00 | LSE | 14:36:29 |
345 | 3,316.00 | LSE | 14:36:29 |
103 | 3,316.00 | LSE | 14:36:29 |
128 | 3,316.50 | LSE | 14:36:28 |
27 | 3,316.00 | LSE | 14:36:15 |
27 | 3,316.00 | LSE | 14:36:15 |
46 | 3,316.00 | LSE | 14:36:15 |
34 | 3,308.50 | BATE | 14:34:59 |
188 | 3,308.50 | BATE | 14:34:59 |
188 | 3,308.50 | BATE | 14:34:59 |
492 | 3,308.00 | CHIX | 14:34:43 |
378 | 3,303.00 | LSE | 14:33:21 |
480 | 3,303.50 | BATE | 14:33:16 |
91 | 3,303.50 | BATE | 14:33:16 |
149 | 3,303.50 | BATE | 14:33:16 |
180 | 3,303.50 | BATE | 14:32:58 |
265 | 3,304.00 | CHIX | 14:32:58 |
316 | 3,304.00 | LSE | 14:32:58 |
144 | 3,304.00 | CHIX | 14:32:58 |
263 | 3,303.00 | LSE | 14:32:24 |
79 | 3,303.00 | LSE | 14:32:24 |
327 | 3,304.00 | LSE | 14:31:47 |
403 | 3,304.50 | BATE | 14:31:41 |
157 | 3,305.00 | LSE | 14:30:44 |
457 | 3,305.00 | CHIX | 14:30:44 |
193 | 3,305.00 | LSE | 14:30:44 |
7 | 3,305.00 | LSE | 14:30:44 |
140 | 3,305.50 | BATE | 14:30:44 |
299 | 3,305.50 | BATE | 14:30:44 |
328 | 3,305.00 | LSE | 14:30:23 |
311 | 3,306.50 | LSE | 14:30:17 |
340 | 3,306.50 | LSE | 14:30:17 |
459 | 3,307.00 | CHIX | 14:30:17 |
333 | 3,307.00 | BATE | 14:30:17 |
93 | 3,307.00 | BATE | 14:30:17 |
446 | 3,302.50 | BATE | 14:28:14 |
325 | 3,303.00 | LSE | 14:27:52 |
297 | 3,305.00 | BATE | 14:25:36 |
1 | 3,305.00 | BATE | 14:25:31 |
335 | 3,305.00 | LSE | 14:25:20 |
56 | 3,305.00 | BATE | 14:25:20 |
29 | 3,305.00 | BATE | 14:25:20 |
106 | 3,305.00 | BATE | 14:25:20 |
486 | 3,305.50 | CHIX | 14:22:38 |
329 | 3,305.00 | LSE | 14:21:42 |
185 | 3,307.00 | BATE | 14:20:07 |
300 | 3,307.00 | BATE | 14:20:07 |
350 | 3,307.00 | LSE | 14:20:07 |
375 | 3,306.50 | LSE | 14:17:55 |
240 | 3,300.00 | CHIX | 14:13:34 |
160 | 3,300.00 | CHIX | 14:13:34 |
412 | 3,301.50 | BATE | 14:13:31 |
43 | 3,301.50 | BATE | 14:13:31 |
356 | 3,298.00 | LSE | 14:11:35 |
327 | 3,303.50 | LSE | 14:08:57 |
27 | 3,303.50 | LSE | 14:08:57 |
349 | 3,301.50 | LSE | 14:08:01 |
349 | 3,305.00 | BATE | 14:06:04 |
122 | 3,305.00 | BATE | 14:06:04 |
349 | 3,305.00 | LSE | 14:05:46 |
380 | 3,305.00 | LSE | 14:04:52 |
370 | 3,305.00 | LSE | 14:04:22 |
34 | 3,305.00 | LSE | 14:04:22 |
365 | 3,305.00 | LSE | 14:03:23 |
472 | 3,304.50 | CHIX | 14:02:55 |
386 | 3,305.00 | LSE | 14:02:55 |
176 | 3,305.00 | LSE | 14:02:26 |
206 | 3,305.00 | LSE | 14:02:26 |
308 | 3,304.00 | LSE | 14:01:42 |
341 | 3,304.00 | LSE | 14:01:42 |
467 | 3,297.00 | BATE | 14:00:40 |
376 | 3,297.00 | LSE | 14:00:40 |
308 | 3,293.50 | LSE | 13:59:08 |
395 | 3,287.50 | BATE | 13:55:28 |
348 | 3,288.50 | LSE | 13:54:20 |
401 | 3,285.00 | CHIX | 13:53:01 |
383 | 3,282.50 | LSE | 13:50:03 |
454 | 3,285.50 | BATE | 13:48:31 |
316 | 3,283.50 | LSE | 13:47:17 |
354 | 3,285.50 | LSE | 13:45:09 |
430 | 3,292.00 | BATE | 13:42:38 |
111 | 3,288.00 | CHIX | 13:41:12 |
330 | 3,288.00 | CHIX | 13:40:47 |
371 | 3,287.50 | LSE | 13:39:45 |
246 | 3,287.00 | BATE | 13:38:32 |
326 | 3,290.00 | LSE | 13:38:01 |
14 | 3,282.50 | LSE | 13:33:39 |
362 | 3,282.50 | LSE | 13:33:39 |
313 | 3,285.50 | LSE | 13:33:36 |
418 | 3,285.50 | BATE | 13:33:36 |
430 | 3,286.00 | CHIX | 13:31:58 |
363 | 3,286.50 | LSE | 13:31:51 |
340 | 3,287.00 | LSE | 13:31:33 |
325 | 3,287.50 | LSE | 13:31:00 |
466 | 3,294.00 | BATE | 13:30:01 |
359 | 3,295.50 | LSE | 13:29:03 |
349 | 3,298.50 | LSE | 13:26:52 |
281 | 3,300.50 | BATE | 13:19:50 |
265 | 3,300.50 | LSE | 13:19:50 |
111 | 3,300.50 | LSE | 13:19:50 |
104 | 3,300.50 | BATE | 13:19:50 |
85 | 3,300.50 | BATE | 13:19:50 |
470 | 3,301.00 | CHIX | 13:19:33 |
309 | 3,299.00 | LSE | 13:15:28 |
216 | 3,299.50 | BATE | 13:15:13 |
217 | 3,299.50 | BATE | 13:15:13 |
10 | 3,299.50 | BATE | 13:14:33 |
323 | 3,298.00 | LSE | 13:10:21 |
313 | 3,298.00 | LSE | 13:04:13 |
113 | 3,298.50 | BATE | 13:03:55 |
367 | 3,298.50 | BATE | 13:03:55 |
428 | 3,298.50 | CHIX | 13:03:55 |
250 | 3,295.50 | LSE | 12:58:12 |
129 | 3,295.50 | LSE | 12:58:12 |
324 | 3,295.50 | LSE | 12:55:28 |
455 | 3,295.50 | BATE | 12:55:28 |
426 | 3,294.00 | CHIX | 12:48:06 |
367 | 3,295.50 | LSE | 12:48:02 |
466 | 3,295.50 | BATE | 12:48:02 |
322 | 3,296.00 | LSE | 12:42:32 |
213 | 3,295.00 | BATE | 12:40:55 |
336 | 3,295.00 | LSE | 12:40:55 |
265 | 3,295.00 | BATE | 12:40:55 |
353 | 3,296.50 | CHIX | 12:34:26 |
75 | 3,296.50 | CHIX | 12:34:26 |
378 | 3,298.50 | LSE | 12:32:03 |
372 | 3,298.50 | LSE | 12:30:13 |
435 | 3,299.00 | BATE | 12:30:13 |
372 | 3,292.50 | LSE | 12:27:00 |
192 | 3,293.00 | LSE | 12:22:04 |
133 | 3,293.00 | LSE | 12:22:04 |
487 | 3,293.50 | BATE | 12:22:04 |
436 | 3,293.50 | CHIX | 12:18:49 |
301 | 3,292.50 | BATE | 12:15:21 |
108 | 3,292.50 | BATE | 12:15:21 |
234 | 3,292.50 | LSE | 12:15:21 |
134 | 3,292.50 | LSE | 12:15:21 |
32 | 3,290.50 | LSE | 12:08:05 |
334 | 3,290.50 | LSE | 12:08:05 |
199 | 3,290.50 | LSE | 12:07:23 |
34 | 3,290.50 | LSE | 12:07:16 |
120 | 3,290.50 | LSE | 12:07:16 |
346 | 3,289.00 | LSE | 12:06:17 |
408 | 3,289.00 | BATE | 12:06:17 |
26 | 3,289.00 | LSE | 12:06:17 |
26 | 3,289.00 | LSE | 12:06:16 |
402 | 3,288.00 | LSE | 12:04:27 |
325 | 3,286.00 | LSE | 12:03:20 |
378 | 3,286.00 | LSE | 12:03:20 |
87 | 3,286.00 | CHIX | 12:03:20 |
355 | 3,286.00 | CHIX | 12:03:20 |
441 | 3,287.50 | BATE | 12:00:20 |
10 | 3,287.50 | LSE | 12:00:20 |
373 | 3,287.50 | LSE | 12:00:20 |
72 | 3,284.00 | LSE | 11:56:02 |
127 | 3,284.00 | LSE | 11:56:02 |
127 | 3,284.00 | LSE | 11:56:02 |
121 | 3,286.50 | BATE | 11:55:30 |
346 | 3,286.50 | BATE | 11:55:30 |
194 | 3,286.00 | CHIX | 11:52:44 |
239 | 3,286.00 | CHIX | 11:52:44 |
493 | 3,288.00 | BATE | 11:47:25 |
292 | 3,288.00 | LSE | 11:47:25 |
28 | 3,288.00 | LSE | 11:47:25 |
317 | 3,287.50 | LSE | 11:41:35 |
403 | 3,288.50 | CHIX | 11:41:35 |
413 | 3,288.50 | BATE | 11:41:35 |
45 | 3,288.50 | CHIX | 11:41:35 |
343 | 3,287.50 | LSE | 11:33:16 |
438 | 3,293.50 | BATE | 11:31:04 |
316 | 3,293.50 | LSE | 11:30:41 |
134 | 3,293.50 | LSE | 11:30:41 |
528 | 3,293.50 | LSE | 11:30:41 |
373 | 3,293.50 | LSE | 11:30:09 |
314 | 3,293.50 | LSE | 11:30:09 |
373 | 3,294.00 | LSE | 11:30:09 |
23 | 3,293.00 | LSE | 11:30:02 |
361 | 3,288.00 | LSE | 11:27:58 |
336 | 3,292.00 | LSE | 11:23:51 |
135 | 3,292.50 | CHIX | 11:22:38 |
322 | 3,292.50 | CHIX | 11:22:38 |
492 | 3,291.50 | BATE | 11:20:50 |
176 | 3,291.00 | LSE | 11:19:01 |
187 | 3,291.00 | LSE | 11:19:01 |
419 | 3,291.50 | BATE | 11:14:10 |
229 | 3,291.50 | LSE | 11:14:10 |
83 | 3,291.50 | LSE | 11:14:10 |
347 | 3,292.00 | LSE | 11:11:18 |
68 | 3,291.00 | LSE | 11:10:02 |
442 | 3,292.00 | CHIX | 11:09:37 |
421 | 3,290.00 | BATE | 11:07:44 |
327 | 3,289.50 | LSE | 11:06:06 |
380 | 3,290.00 | LSE | 11:04:13 |
37 | 3,290.00 | LSE | 11:03:18 |
451 | 3,291.50 | BATE | 11:03:02 |
400 | 3,291.50 | CHIX | 11:03:02 |
300 | 3,290.00 | LSE | 11:01:48 |
78 | 3,288.50 | LSE | 10:58:00 |
232 | 3,288.50 | LSE | 10:58:00 |
59 | 3,288.50 | LSE | 10:58:00 |
460 | 3,290.00 | BATE | 10:55:42 |
316 | 3,288.00 | LSE | 10:54:35 |
461 | 3,290.50 | CHIX | 10:50:58 |
193 | 3,289.00 | LSE | 10:50:00 |
129 | 3,289.00 | LSE | 10:50:00 |
297 | 3,291.00 | BATE | 10:47:40 |
112 | 3,291.00 | BATE | 10:47:40 |
366 | 3,291.50 | LSE | 10:44:57 |
339 | 3,285.00 | LSE | 10:40:52 |
317 | 3,283.50 | LSE | 10:39:37 |
345 | 3,283.50 | BATE | 10:39:37 |
402 | 3,283.50 | CHIX | 10:39:37 |
139 | 3,283.50 | BATE | 10:39:37 |
466 | 3,278.00 | BATE | 10:35:33 |
338 | 3,277.00 | LSE | 10:31:31 |
220 | 3,274.00 | LSE | 10:26:11 |
136 | 3,274.00 | LSE | 10:26:08 |
382 | 3,274.50 | BATE | 10:26:08 |
62 | 3,274.50 | BATE | 10:26:08 |
412 | 3,275.50 | CHIX | 10:24:57 |
26 | 3,275.50 | CHIX | 10:24:57 |
449 | 3,277.50 | BATE | 10:23:56 |
355 | 3,273.00 | LSE | 10:17:59 |
212 | 3,273.00 | LSE | 10:16:18 |
149 | 3,273.00 | LSE | 10:16:18 |
189 | 3,275.00 | BATE | 10:14:10 |
296 | 3,275.00 | CHIX | 10:14:10 |
91 | 3,275.00 | CHIX | 10:13:37 |
245 | 3,275.00 | BATE | 10:13:13 |
40 | 3,275.00 | CHIX | 10:13:13 |
352 | 3,274.50 | LSE | 10:12:37 |
342 | 3,278.00 | LSE | 10:10:28 |
459 | 3,276.50 | BATE | 10:08:36 |
346 | 3,275.00 | LSE | 10:08:01 |
229 | 3,270.50 | CHIX | 10:02:36 |
100 | 3,270.50 | CHIX | 10:02:36 |
66 | 3,270.50 | CHIX | 10:02:36 |
39 | 3,270.50 | CHIX | 10:02:36 |
373 | 3,270.50 | LSE | 10:02:36 |
466 | 3,270.50 | BATE | 10:02:36 |
310 | 3,263.50 | LSE | 09:55:31 |
412 | 3,263.50 | BATE | 09:55:31 |
376 | 3,262.50 | CHIX | 09:50:14 |
82 | 3,262.50 | CHIX | 09:50:14 |
347 | 3,263.00 | LSE | 09:50:00 |
410 | 3,263.00 | BATE | 09:50:00 |
100 | 3,260.00 | CHIX | 09:48:11 |
478 | 3,259.00 | BATE | 09:43:12 |
346 | 3,259.00 | LSE | 09:43:12 |
368 | 3,254.50 | LSE | 09:40:02 |
351 | 3,258.00 | LSE | 09:37:26 |
32 | 3,258.00 | LSE | 09:37:26 |
408 | 3,259.00 | BATE | 09:36:18 |
104 | 3,260.00 | CHIX | 09:33:09 |
357 | 3,260.00 | LSE | 09:33:09 |
369 | 3,260.00 | CHIX | 09:33:09 |
460 | 3,259.00 | BATE | 09:30:03 |
338 | 3,259.50 | LSE | 09:29:22 |
355 | 3,258.00 | LSE | 09:26:36 |
356 | 3,259.00 | BATE | 09:25:12 |
48 | 3,259.00 | BATE | 09:25:12 |
429 | 3,259.00 | CHIX | 09:25:12 |
87 | 3,259.00 | BATE | 09:25:12 |
362 | 3,259.00 | LSE | 09:25:12 |
71 | 3,255.50 | LSE | 09:18:50 |
108 | 3,255.50 | LSE | 09:18:50 |
130 | 3,255.50 | LSE | 09:18:50 |
482 | 3,255.50 | BATE | 09:18:50 |
300 | 3,258.00 | CHIX | 09:15:44 |
351 | 3,258.00 | LSE | 09:15:44 |
140 | 3,261.00 | LSE | 09:13:27 |
188 | 3,261.00 | LSE | 09:13:27 |
17 | 3,261.00 | LSE | 09:13:25 |
323 | 3,261.50 | LSE | 09:12:09 |
415 | 3,261.50 | BATE | 09:12:09 |
155 | 3,261.50 | LSE | 09:08:12 |
492 | 3,261.50 | BATE | 09:08:12 |
188 | 3,261.50 | LSE | 09:08:12 |
438 | 3,262.00 | CHIX | 09:07:27 |
380 | 3,261.00 | LSE | 09:05:23 |
461 | 3,261.00 | BATE | 09:03:40 |
319 | 3,263.00 | LSE | 09:00:57 |
400 | 3,263.50 | CHIX | 09:00:57 |
60 | 3,264.00 | BATE | 09:00:57 |
188 | 3,264.00 | BATE | 09:00:57 |
100 | 3,264.00 | BATE | 09:00:57 |
58 | 3,264.00 | BATE | 09:00:57 |
226 | 3,262.00 | LSE | 08:58:29 |
104 | 3,262.00 | LSE | 08:58:29 |
27 | 3,262.00 | LSE | 08:58:28 |
26 | 3,262.00 | LSE | 08:58:13 |
424 | 3,263.50 | BATE | 08:55:36 |
248 | 3,261.00 | LSE | 08:53:30 |
97 | 3,261.00 | LSE | 08:53:30 |
120 | 3,260.50 | CHIX | 08:50:34 |
350 | 3,260.50 | CHIX | 08:50:26 |
357 | 3,260.50 | LSE | 08:50:22 |
412 | 3,261.00 | BATE | 08:50:21 |
323 | 3,255.50 | LSE | 08:46:14 |
398 | 3,256.50 | BATE | 08:46:12 |
376 | 3,265.00 | LSE | 08:43:04 |
453 | 3,265.00 | BATE | 08:43:04 |
97 | 3,261.50 | CHIX | 08:40:27 |
182 | 3,261.50 | CHIX | 08:40:27 |
169 | 3,261.50 | CHIX | 08:40:27 |
353 | 3,262.50 | LSE | 08:40:22 |
362 | 3,263.50 | LSE | 08:38:12 |
420 | 3,266.50 | BATE | 08:37:03 |
339 | 3,267.00 | LSE | 08:36:16 |
374 | 3,269.00 | LSE | 08:34:37 |
338 | 3,270.00 | LSE | 08:34:03 |
470 | 3,270.50 | CHIX | 08:34:03 |
409 | 3,270.50 | BATE | 08:34:03 |
21 | 3,270.50 | BATE | 08:34:03 |
321 | 3,268.00 | LSE | 08:32:05 |
372 | 3,271.50 | LSE | 08:31:12 |
72 | 3,273.00 | BATE | 08:29:13 |
69 | 3,273.00 | BATE | 08:29:13 |
53 | 3,273.00 | BATE | 08:29:13 |
260 | 3,273.00 | BATE | 08:29:13 |
331 | 3,274.50 | LSE | 08:27:53 |
467 | 3,280.00 | BATE | 08:25:52 |
343 | 3,280.50 | LSE | 08:24:27 |
485 | 3,281.00 | CHIX | 08:24:02 |
345 | 3,278.00 | LSE | 08:22:15 |
482 | 3,278.50 | BATE | 08:21:34 |
332 | 3,281.50 | LSE | 08:18:10 |
460 | 3,280.50 | CHIX | 08:17:24 |
369 | 3,281.00 | LSE | 08:17:10 |
424 | 3,281.00 | BATE | 08:17:10 |
143 | 3,277.00 | BATE | 08:14:16 |
306 | 3277.000 | BATE | 08:14:16 |
429 | 3280.500 | BATE | 08:12:51 |
103 | 3281.500 | LSE | 08:12:45 |
105 | 3281.500 | LSE | 08:12:45 |
118 | 3281.500 | LSE | 08:12:45 |
30 | 3281.500 | LSE | 08:12:45 |
477 | 3281.500 | CHIX | 08:12:45 |
357 | 3282.000 | LSE | 08:11:03 |
352 | 3277.500 | LSE | 08:09:04 |
218 | 3278.500 | BATE | 08:09:04 |
260 | 3278.500 | BATE | 08:09:04 |
363 | 3275.000 | LSE | 08:07:21 |
401 | 3268.500 | CHIX | 08:06:27 |
406 | 3268.500 | BATE | 08:06:27 |
21 | 3268.500 | CHIX | 08:05:52 |
371 | 3269.500 | LSE | 08:05:45 |
398 | 3269.500 | BATE | 08:05:45 |
343 | 3277.000 | LSE | 08:04:53 |
412 | 3277.500 | CHIX | 08:04:53 |
503 | 3277.500 | BATE | 08:04:53 |