Last checked at 9 Aug 2022 07:00
British American Tobacco p.l.c.
09 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: | 08 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 170,000 |
Highest price paid per share (pence): | 3290.00p |
Lowest price paid per share (pence): | 3251.00p |
Volume weighted average price paid per share (pence): | 3275.0590p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 204,360,029 of its shares in Treasury. The Company has 2,252,448,620 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 08 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 | 08/08/2022 | 110,000 | 3,274.6209 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 08/08/2022 | 40,000 | 3,275.8000 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 08/08/2022 | 20,000 | 3,275.9862 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
142 | 3,278.50 | LSE | 16:24:46 |
334 | 3,278.50 | CHIX | 16:24:46 |
1071 | 3,278.50 | LSE | 16:24:46 |
98 | 3,278.50 | CHIX | 16:24:38 |
11 | 3,278.50 | BATE | 16:23:56 |
264 | 3,278.50 | BATE | 16:23:06 |
20 | 3,278.50 | CHIX | 16:23:06 |
107 | 3,278.50 | LSE | 16:22:26 |
110 | 3,278.50 | LSE | 16:22:26 |
80 | 3,278.50 | LSE | 16:22:26 |
424 | 3,278.50 | LSE | 16:22:26 |
88 | 3,278.50 | LSE | 16:21:54 |
106 | 3,278.50 | LSE | 16:21:54 |
111 | 3,278.50 | LSE | 16:21:54 |
109 | 3,278.50 | LSE | 16:21:54 |
63 | 3,279.00 | BATE | 16:20:49 |
360 | 3,279.00 | BATE | 16:20:43 |
27 | 3,279.00 | CHIX | 16:20:43 |
392 | 3,279.00 | LSE | 16:20:43 |
450 | 3,279.00 | CHIX | 16:20:43 |
392 | 3,279.00 | LSE | 16:19:18 |
404 | 3,279.00 | CHIX | 16:19:18 |
12 | 3,279.50 | LSE | 16:19:15 |
60 | 3,279.50 | LSE | 16:19:15 |
111 | 3,279.50 | LSE | 16:19:15 |
120 | 3,279.50 | LSE | 16:19:15 |
109 | 3,279.50 | LSE | 16:19:15 |
92 | 3,279.50 | LSE | 16:19:15 |
60 | 3,279.50 | LSE | 16:19:15 |
87 | 3,279.00 | BATE | 16:18:24 |
175 | 3,278.50 | LSE | 16:17:40 |
175 | 3,278.50 | LSE | 16:17:40 |
39 | 3,278.50 | LSE | 16:17:40 |
46 | 3,278.00 | LSE | 16:16:30 |
200 | 3,278.00 | LSE | 16:16:30 |
406 | 3,278.50 | LSE | 16:15:12 |
71 | 3,278.50 | CHIX | 16:15:12 |
374 | 3,278.50 | CHIX | 16:15:12 |
203 | 3,278.50 | BATE | 16:13:22 |
70 | 3,279.00 | LSE | 16:13:09 |
316 | 3,279.00 | LSE | 16:13:09 |
74 | 3,278.50 | BATE | 16:12:21 |
121 | 3,278.50 | BATE | 16:12:21 |
132 | 3,280.00 | LSE | 16:10:54 |
113 | 3,280.00 | LSE | 16:10:54 |
157 | 3,280.00 | LSE | 16:10:54 |
457 | 3,280.00 | LSE | 16:10:54 |
154 | 3,280.00 | LSE | 16:10:54 |
470 | 3,280.00 | CHIX | 16:10:54 |
84 | 3,280.00 | LSE | 16:10:24 |
373 | 3,280.00 | CHIX | 16:10:24 |
100 | 3,280.00 | LSE | 16:10:24 |
56 | 3,280.00 | LSE | 16:09:52 |
29 | 3,280.00 | LSE | 16:08:03 |
22 | 3,280.00 | CHIX | 16:08:03 |
82 | 3,280.50 | LSE | 16:07:21 |
111 | 3,280.50 | LSE | 16:07:21 |
109 | 3,280.50 | LSE | 16:07:21 |
95 | 3,280.50 | LSE | 16:07:21 |
220 | 3,277.00 | CHIX | 16:06:05 |
209 | 3,278.50 | BATE | 16:04:37 |
125 | 3,278.50 | BATE | 16:04:37 |
105 | 3,278.50 | BATE | 16:04:37 |
10 | 3,279.50 | BATE | 16:04:12 |
206 | 3,279.50 | LSE | 16:04:12 |
200 | 3,279.50 | LSE | 16:04:12 |
346 | 3,280.00 | CHIX | 16:04:00 |
86 | 3,280.00 | CHIX | 16:03:52 |
67 | 3,281.50 | LSE | 16:02:04 |
357 | 3,281.50 | LSE | 16:02:04 |
111 | 3,282.50 | LSE | 16:01:06 |
109 | 3,282.50 | LSE | 16:01:06 |
480 | 3,283.00 | CHIX | 16:01:06 |
405 | 3,283.00 | BATE | 16:01:06 |
346 | 3,283.00 | LSE | 16:01:06 |
11 | 3,283.00 | LSE | 16:01:04 |
96 | 3,283.00 | LSE | 15:59:54 |
466 | 3,283.50 | CHIX | 15:57:42 |
150 | 3,282.50 | BATE | 15:57:20 |
41 | 3,282.50 | BATE | 15:57:20 |
127 | 3,284.50 | LSE | 15:55:49 |
138 | 3,284.50 | LSE | 15:55:49 |
65 | 3,284.50 | LSE | 15:55:47 |
76 | 3,284.50 | LSE | 15:55:47 |
387 | 3,285.00 | CHIX | 15:55:17 |
437 | 3,285.00 | LSE | 15:55:17 |
20 | 3,285.00 | LSE | 15:55:16 |
84 | 3,285.00 | CHIX | 15:55:16 |
422 | 3,285.00 | BATE | 15:55:16 |
389 | 3,282.00 | LSE | 15:52:24 |
105 | 3,282.50 | CHIX | 15:52:19 |
309 | 3,282.50 | CHIX | 15:52:19 |
360 | 3,282.50 | LSE | 15:49:59 |
49 | 3,282.50 | LSE | 15:49:43 |
427 | 3,282.00 | CHIX | 15:47:48 |
80 | 3,283.00 | LSE | 15:45:34 |
176 | 3,283.00 | LSE | 15:45:34 |
108 | 3,283.00 | BATE | 15:45:34 |
125 | 3,283.00 | LSE | 15:45:34 |
125 | 3,283.00 | BATE | 15:45:34 |
46 | 3,283.00 | BATE | 15:45:22 |
44 | 3,283.00 | BATE | 15:45:07 |
82 | 3,283.00 | BATE | 15:44:21 |
419 | 3,284.50 | CHIX | 15:43:29 |
207 | 3,284.50 | LSE | 15:43:28 |
200 | 3,284.50 | LSE | 15:43:28 |
90 | 3,286.00 | LSE | 15:42:23 |
147 | 3,286.00 | CHIX | 15:42:23 |
243 | 3,286.00 | LSE | 15:42:03 |
339 | 3,286.00 | CHIX | 15:42:03 |
43 | 3,286.00 | LSE | 15:42:03 |
110 | 3,284.50 | LSE | 15:39:03 |
111 | 3,284.50 | LSE | 15:39:03 |
78 | 3,283.50 | CHIX | 15:37:09 |
416 | 3,283.50 | BATE | 15:37:09 |
340 | 3,283.50 | CHIX | 15:37:09 |
436 | 3,284.00 | CHIX | 15:37:01 |
157 | 3,284.00 | LSE | 15:36:48 |
219 | 3,284.00 | LSE | 15:36:48 |
25 | 3,283.00 | BATE | 15:35:23 |
100 | 3,283.00 | BATE | 15:35:16 |
100 | 3,283.00 | BATE | 15:35:16 |
436 | 3,283.00 | LSE | 15:32:08 |
435 | 3,283.00 | LSE | 15:32:08 |
259 | 3,284.50 | LSE | 15:31:35 |
188 | 3,284.50 | LSE | 15:31:35 |
151 | 3,284.50 | LSE | 15:31:35 |
25 | 3,284.50 | LSE | 15:30:41 |
383 | 3,283.00 | LSE | 15:30:07 |
386 | 3,283.00 | LSE | 15:30:07 |
481 | 3,283.00 | CHIX | 15:30:07 |
227 | 3,283.00 | BATE | 15:30:07 |
264 | 3,283.00 | BATE | 15:30:07 |
42 | 3,283.00 | LSE | 15:30:06 |
111 | 3,283.00 | LSE | 15:28:49 |
110 | 3,283.00 | LSE | 15:28:49 |
408 | 3,281.50 | CHIX | 15:27:19 |
429 | 3,281.50 | LSE | 15:27:19 |
235 | 3,281.50 | LSE | 15:27:19 |
196 | 3,281.50 | LSE | 15:27:19 |
280 | 3,280.00 | LSE | 15:25:33 |
100 | 3,280.00 | LSE | 15:25:33 |
17 | 3,280.00 | LSE | 15:25:33 |
183 | 3,280.00 | LSE | 15:25:33 |
200 | 3,280.00 | LSE | 15:25:33 |
84 | 3,280.00 | LSE | 15:24:29 |
167 | 3,280.00 | LSE | 15:24:29 |
27 | 3,280.00 | LSE | 15:24:29 |
103 | 3,280.00 | LSE | 15:24:29 |
56 | 3,280.00 | LSE | 15:24:20 |
378 | 3,279.50 | LSE | 15:23:05 |
393 | 3,280.00 | LSE | 15:23:02 |
441 | 3,280.00 | CHIX | 15:23:02 |
423 | 3,280.00 | LSE | 15:21:14 |
46 | 3,280.50 | LSE | 15:21:11 |
147 | 3,280.50 | LSE | 15:21:11 |
147 | 3,280.50 | LSE | 15:21:11 |
114 | 3,280.50 | LSE | 15:21:11 |
230 | 3,280.50 | LSE | 15:21:11 |
147 | 3,280.50 | LSE | 15:21:11 |
410 | 3,280.50 | CHIX | 15:21:11 |
10 | 3,280.50 | BATE | 15:21:06 |
447 | 3,280.50 | BATE | 15:21:03 |
508 | 3,279.50 | CHIX | 15:19:51 |
568 | 3,279.50 | LSE | 15:19:51 |
447 | 3,279.50 | LSE | 15:19:51 |
56 | 3,278.50 | LSE | 15:18:19 |
257 | 3,278.50 | LSE | 15:18:19 |
10 | 3,278.50 | LSE | 15:18:19 |
76 | 3,278.50 | LSE | 15:18:19 |
200 | 3,278.50 | LSE | 15:18:19 |
263 | 3,278.50 | LSE | 15:18:19 |
234 | 3,278.50 | LSE | 15:18:19 |
40 | 3,278.00 | LSE | 15:15:40 |
173 | 3,278.00 | LSE | 15:15:40 |
11 | 3,278.00 | LSE | 15:15:40 |
377 | 3,278.00 | LSE | 15:15:40 |
147 | 3,276.50 | LSE | 15:14:40 |
147 | 3,276.50 | LSE | 15:14:40 |
437 | 3,274.00 | BATE | 15:13:02 |
448 | 3,274.00 | CHIX | 15:13:02 |
200 | 3,274.50 | LSE | 15:12:28 |
304 | 3,274.50 | LSE | 15:12:28 |
123 | 3,275.00 | LSE | 15:12:18 |
148 | 3,275.00 | LSE | 15:12:18 |
215 | 3,275.00 | LSE | 15:12:18 |
147 | 3,275.00 | LSE | 15:12:18 |
44 | 3,275.00 | LSE | 15:12:18 |
148 | 3,275.00 | LSE | 15:12:18 |
148 | 3,275.00 | LSE | 15:12:18 |
53 | 3,275.00 | LSE | 15:12:18 |
392 | 3,272.50 | LSE | 15:11:06 |
476 | 3,272.50 | CHIX | 15:11:06 |
38 | 3,272.50 | LSE | 15:11:06 |
78 | 3,271.00 | LSE | 15:08:55 |
419 | 3,271.00 | LSE | 15:08:55 |
200 | 3,271.00 | LSE | 15:08:55 |
136 | 3,271.00 | LSE | 15:08:55 |
473 | 3,271.00 | BATE | 15:08:55 |
393 | 3,271.00 | LSE | 15:08:46 |
465 | 3,271.00 | LSE | 15:08:46 |
133 | 3,271.00 | LSE | 15:08:30 |
250 | 3,271.00 | LSE | 15:08:30 |
25 | 3,271.00 | LSE | 15:08:29 |
100 | 3,270.00 | LSE | 15:08:17 |
93 | 3,270.00 | LSE | 15:08:14 |
71 | 3,270.50 | CHIX | 15:08:14 |
342 | 3,270.50 | CHIX | 15:08:14 |
110 | 3,270.00 | LSE | 15:07:23 |
399 | 3,270.00 | LSE | 15:07:23 |
63 | 3,270.50 | LSE | 15:06:08 |
368 | 3,270.50 | LSE | 15:06:08 |
443 | 3,269.50 | LSE | 15:05:11 |
114 | 3,269.00 | LSE | 15:04:42 |
100 | 3,269.00 | LSE | 15:04:41 |
100 | 3,269.00 | LSE | 15:04:41 |
13 | 3,266.50 | CHIX | 15:03:54 |
400 | 3,266.50 | CHIX | 15:03:53 |
64 | 3,267.00 | LSE | 15:03:53 |
147 | 3,267.00 | LSE | 15:03:53 |
147 | 3,267.00 | LSE | 15:03:53 |
79 | 3,267.00 | LSE | 15:03:53 |
19 | 3,267.00 | LSE | 15:03:53 |
123 | 3,267.00 | LSE | 15:03:53 |
147 | 3,267.00 | LSE | 15:03:53 |
147 | 3,267.00 | LSE | 15:03:53 |
348 | 3,267.00 | LSE | 15:03:53 |
132 | 3,267.00 | LSE | 15:03:53 |
68 | 3,267.00 | LSE | 15:03:53 |
16 | 3,267.00 | LSE | 15:03:52 |
200 | 3,267.00 | LSE | 15:03:52 |
100 | 3,267.00 | LSE | 15:03:48 |
132 | 3,267.50 | LSE | 15:03:48 |
100 | 3,267.50 | LSE | 15:03:48 |
300 | 3,267.50 | LSE | 15:03:45 |
357 | 3,267.50 | LSE | 15:03:45 |
84 | 3,266.00 | LSE | 15:03:04 |
299 | 3,266.00 | LSE | 15:03:04 |
50 | 3,266.00 | LSE | 15:03:04 |
11 | 3,266.00 | LSE | 15:03:04 |
247 | 3,266.00 | LSE | 15:02:35 |
200 | 3,266.00 | LSE | 15:02:34 |
203 | 3,266.50 | LSE | 15:02:24 |
324 | 3,266.50 | LSE | 15:02:24 |
184 | 3,266.50 | LSE | 15:02:24 |
66 | 3,266.50 | LSE | 15:02:13 |
4 | 3,266.50 | LSE | 15:02:13 |
267 | 3,267.00 | LSE | 15:02:12 |
82 | 3,267.00 | LSE | 15:02:12 |
2 | 3,267.00 | LSE | 15:02:02 |
100 | 3,267.00 | LSE | 15:02:02 |
192 | 3,267.00 | LSE | 15:01:54 |
240 | 3,267.00 | BATE | 15:01:54 |
202 | 3,267.00 | LSE | 15:01:52 |
47 | 3,267.00 | LSE | 15:01:52 |
100 | 3,267.00 | LSE | 15:01:52 |
162 | 3,267.00 | BATE | 15:01:52 |
100 | 3,267.00 | LSE | 15:01:52 |
200 | 3,267.00 | LSE | 15:01:51 |
442 | 3,267.00 | LSE | 15:00:58 |
5 | 3,267.50 | LSE | 15:00:57 |
387 | 3,267.50 | LSE | 15:00:57 |
179 | 3,268.00 | CHIX | 15:00:46 |
100 | 3,268.00 | CHIX | 15:00:46 |
56 | 3,268.00 | CHIX | 15:00:45 |
77 | 3,268.00 | CHIX | 15:00:39 |
128 | 3,268.00 | LSE | 15:00:38 |
320 | 3,268.00 | LSE | 15:00:38 |
368 | 3,268.00 | LSE | 15:00:38 |
53 | 3,268.50 | LSE | 14:59:55 |
414 | 3,268.50 | LSE | 14:59:55 |
311 | 3,269.00 | LSE | 14:59:40 |
148 | 3,269.00 | LSE | 14:59:40 |
148 | 3,269.50 | LSE | 14:59:16 |
59 | 3,269.00 | LSE | 14:59:10 |
77 | 3,269.00 | CHIX | 14:59:10 |
181 | 3,269.00 | LSE | 14:59:07 |
331 | 3,269.00 | CHIX | 14:59:02 |
412 | 3,268.50 | LSE | 14:58:48 |
372 | 3,269.00 | LSE | 14:58:01 |
397 | 3,269.00 | LSE | 14:58:01 |
211 | 3,269.50 | LSE | 14:57:45 |
123 | 3,269.50 | LSE | 14:57:45 |
148 | 3,269.50 | LSE | 14:57:45 |
117 | 3,269.50 | LSE | 14:57:45 |
118 | 3,269.50 | LSE | 14:57:45 |
65 | 3,267.50 | LSE | 14:56:20 |
204 | 3,267.50 | LSE | 14:56:20 |
98 | 3,267.50 | LSE | 14:55:29 |
312 | 3,268.00 | CHIX | 14:55:29 |
137 | 3,268.00 | CHIX | 14:55:29 |
491 | 3,268.00 | BATE | 14:55:29 |
100 | 3,267.00 | CHIX | 14:54:48 |
385 | 3,267.00 | LSE | 14:54:48 |
56 | 3,267.50 | LSE | 14:54:26 |
351 | 3,267.50 | LSE | 14:54:26 |
426 | 3,267.50 | LSE | 14:54:26 |
269 | 3,266.50 | LSE | 14:52:57 |
127 | 3,266.50 | LSE | 14:52:57 |
374 | 3,267.00 | LSE | 14:52:54 |
404 | 3,267.00 | LSE | 14:52:54 |
423 | 3,268.00 | LSE | 14:52:54 |
468 | 3,268.00 | CHIX | 14:52:54 |
381 | 3,265.50 | LSE | 14:51:25 |
391 | 3,265.50 | LSE | 14:51:25 |
407 | 3,265.50 | LSE | 14:50:35 |
451 | 3,265.50 | LSE | 14:50:35 |
200 | 3,266.00 | LSE | 14:49:18 |
209 | 3,266.00 | LSE | 14:49:18 |
292 | 3,266.50 | CHIX | 14:49:18 |
194 | 3,266.50 | LSE | 14:49:18 |
190 | 3,266.50 | LSE | 14:49:18 |
412 | 3,266.50 | LSE | 14:49:18 |
101 | 3,266.50 | CHIX | 14:49:18 |
8 | 3,266.50 | CHIX | 14:49:18 |
397 | 3,267.00 | LSE | 14:49:13 |
478 | 3,267.00 | BATE | 14:49:13 |
450 | 3,267.00 | LSE | 14:47:51 |
401 | 3,267.50 | CHIX | 14:47:51 |
37 | 3,267.50 | CHIX | 14:47:51 |
171 | 3,266.50 | LSE | 14:46:29 |
11 | 3,266.50 | LSE | 14:46:29 |
249 | 3,266.50 | LSE | 14:46:29 |
438 | 3,267.00 | LSE | 14:46:23 |
32 | 3,265.50 | LSE | 14:45:13 |
34 | 3,265.50 | LSE | 14:45:13 |
363 | 3,265.50 | LSE | 14:45:13 |
289 | 3,270.00 | LSE | 14:44:59 |
100 | 3,270.00 | LSE | 14:44:59 |
309 | 3,270.00 | CHIX | 14:44:59 |
30 | 3,270.00 | LSE | 14:44:59 |
151 | 3,270.00 | CHIX | 14:44:45 |
196 | 3,270.00 | LSE | 14:44:45 |
65 | 3,270.00 | LSE | 14:44:45 |
107 | 3,270.00 | LSE | 14:44:45 |
309 | 3,271.50 | BATE | 14:44:06 |
67 | 3,271.50 | BATE | 14:44:06 |
32 | 3,271.50 | BATE | 14:44:05 |
385 | 3,273.50 | LSE | 14:44:01 |
80 | 3,273.50 | LSE | 14:44:01 |
100 | 3,273.50 | LSE | 14:43:59 |
100 | 3,273.50 | LSE | 14:43:58 |
151 | 3,273.50 | LSE | 14:43:56 |
263 | 3,274.50 | LSE | 14:43:54 |
417 | 3,275.00 | LSE | 14:43:52 |
129 | 3,274.50 | LSE | 14:43:24 |
1 | 3,274.50 | LSE | 14:43:24 |
100 | 3,274.50 | LSE | 14:43:24 |
100 | 3,274.50 | LSE | 14:43:24 |
100 | 3,274.50 | LSE | 14:43:24 |
100 | 3,274.50 | LSE | 14:43:24 |
144 | 3,277.50 | LSE | 14:43:04 |
251 | 3,277.50 | LSE | 14:43:04 |
16 | 3,277.50 | LSE | 14:43:04 |
27 | 3,277.50 | LSE | 14:43:04 |
55 | 3,278.50 | CHIX | 14:42:30 |
195 | 3,278.50 | CHIX | 14:42:30 |
224 | 3,278.50 | CHIX | 14:42:30 |
374 | 3,279.00 | LSE | 14:42:27 |
238 | 3,279.00 | LSE | 14:41:26 |
25 | 3,279.00 | LSE | 14:41:25 |
178 | 3,279.00 | LSE | 14:41:25 |
444 | 3,279.50 | LSE | 14:40:11 |
186 | 3,279.50 | LSE | 14:39:49 |
200 | 3,279.50 | LSE | 14:39:49 |
450 | 3,281.00 | LSE | 14:39:44 |
297 | 3,281.00 | LSE | 14:39:44 |
189 | 3,281.00 | LSE | 14:39:44 |
83 | 3,281.00 | CHIX | 14:39:44 |
396 | 3,281.00 | CHIX | 14:39:44 |
148 | 3,282.00 | LSE | 14:39:28 |
405 | 3,282.00 | LSE | 14:39:28 |
413 | 3,282.00 | CHIX | 14:39:28 |
366 | 3,282.00 | BATE | 14:39:28 |
77 | 3,282.00 | BATE | 14:39:28 |
408 | 3,282.00 | LSE | 14:38:52 |
100 | 3,277.50 | CHIX | 14:37:00 |
125 | 3,277.50 | CHIX | 14:37:00 |
396 | 3,278.50 | LSE | 14:36:35 |
403 | 3,280.00 | BATE | 14:36:28 |
37 | 3,281.00 | LSE | 14:36:14 |
350 | 3,281.00 | LSE | 14:36:06 |
7 | 3,281.00 | LSE | 14:36:06 |
457 | 3,282.00 | LSE | 14:36:06 |
345 | 3,282.50 | LSE | 14:36:03 |
106 | 3,282.50 | LSE | 14:36:01 |
467 | 3,283.00 | CHIX | 14:35:52 |
133 | 3,283.00 | LSE | 14:35:34 |
365 | 3,281.50 | LSE | 14:35:03 |
100 | 3,280.00 | LSE | 14:33:54 |
100 | 3,280.00 | LSE | 14:33:54 |
470 | 3,281.00 | CHIX | 14:33:20 |
125 | 3,282.00 | LSE | 14:33:17 |
312 | 3,282.00 | LSE | 14:33:17 |
430 | 3,283.00 | BATE | 14:33:14 |
89 | 3,283.00 | LSE | 14:32:46 |
338 | 3,283.00 | LSE | 14:32:46 |
374 | 3,285.50 | LSE | 14:32:45 |
421 | 3,286.00 | LSE | 14:32:03 |
306 | 3,288.00 | LSE | 14:32:02 |
122 | 3,288.00 | LSE | 14:32:02 |
432 | 3,288.50 | LSE | 14:32:02 |
320 | 3,289.00 | CHIX | 14:32:02 |
108 | 3,289.00 | CHIX | 14:32:00 |
223 | 3,289.00 | LSE | 14:32:00 |
63 | 3,289.00 | LSE | 14:32:00 |
142 | 3,289.00 | LSE | 14:32:00 |
52 | 3,289.00 | CHIX | 14:32:00 |
61 | 3,290.00 | LSE | 14:31:54 |
431 | 3,290.00 | CHIX | 14:31:54 |
354 | 3,290.00 | BATE | 14:31:54 |
50 | 3,290.00 | BATE | 14:31:54 |
336 | 3,290.00 | LSE | 14:31:54 |
371 | 3,290.00 | LSE | 14:31:34 |
400 | 3,288.50 | LSE | 14:31:00 |
17 | 3,289.00 | LSE | 14:30:41 |
400 | 3,289.00 | LSE | 14:30:41 |
418 | 3,286.00 | LSE | 14:29:59 |
39 | 3,286.50 | LSE | 14:29:59 |
74 | 3,286.50 | LSE | 14:29:59 |
74 | 3,286.50 | LSE | 14:29:59 |
126 | 3,286.50 | LSE | 14:29:59 |
126 | 3,286.50 | LSE | 14:29:59 |
64 | 3,287.00 | CHIX | 14:29:57 |
299 | 3,287.00 | CHIX | 14:29:57 |
85 | 3,287.00 | CHIX | 14:29:57 |
432 | 3,287.50 | LSE | 14:29:57 |
206 | 3,288.00 | CHIX | 14:29:57 |
237 | 3,288.00 | CHIX | 14:29:57 |
117 | 3,288.00 | BATE | 14:29:57 |
330 | 3,288.00 | BATE | 14:29:55 |
375 | 3,288.00 | LSE | 14:29:55 |
27 | 3,288.00 | CHIX | 14:29:22 |
381 | 3,288.00 | LSE | 14:27:25 |
383 | 3,288.50 | LSE | 14:25:28 |
405 | 3,289.00 | LSE | 14:25:12 |
13 | 3,289.00 | LSE | 14:25:00 |
64 | 3,289.50 | LSE | 14:23:15 |
491 | 3,289.50 | CHIX | 14:23:15 |
354 | 3,289.50 | LSE | 14:23:15 |
259 | 3,287.00 | LSE | 14:19:33 |
158 | 3,287.00 | LSE | 14:19:33 |
404 | 3,287.50 | LSE | 14:16:22 |
105 | 3,288.00 | BATE | 14:16:10 |
37 | 3,288.00 | BATE | 14:16:10 |
313 | 3,288.00 | BATE | 14:16:10 |
479 | 3,287.00 | CHIX | 14:12:18 |
371 | 3,287.50 | LSE | 14:11:46 |
444 | 3,289.50 | LSE | 14:09:43 |
416 | 3,290.00 | LSE | 14:04:40 |
428 | 3,290.00 | BATE | 14:04:40 |
426 | 3,290.00 | CHIX | 14:04:40 |
391 | 3,289.00 | LSE | 14:02:51 |
369 | 3,285.50 | LSE | 14:00:26 |
404 | 3,286.00 | CHIX | 14:00:26 |
389 | 3,283.50 | LSE | 13:55:32 |
166 | 3,283.50 | LSE | 13:53:28 |
236 | 3,283.50 | LSE | 13:53:28 |
166 | 3,283.50 | CHIX | 13:53:28 |
261 | 3,283.50 | CHIX | 13:53:28 |
393 | 3,282.50 | LSE | 13:45:40 |
459 | 3,282.50 | BATE | 13:45:40 |
460 | 3,283.50 | CHIX | 13:41:24 |
382 | 3,284.00 | LSE | 13:39:21 |
207 | 3,285.50 | CHIX | 13:36:12 |
45 | 3,285.50 | LSE | 13:35:47 |
73 | 3,285.50 | CHIX | 13:35:47 |
85 | 3,285.50 | LSE | 13:35:47 |
68 | 3,285.50 | LSE | 13:35:47 |
183 | 3,285.50 | LSE | 13:35:47 |
90 | 3,285.50 | CHIX | 13:35:47 |
45 | 3,285.50 | CHIX | 13:35:47 |
435 | 3,284.50 | LSE | 13:35:02 |
412 | 3,284.00 | LSE | 13:31:04 |
165 | 3,284.50 | BATE | 13:31:04 |
254 | 3,284.50 | BATE | 13:30:04 |
390 | 3,284.50 | CHIX | 13:27:47 |
77 | 3,284.50 | CHIX | 13:27:45 |
348 | 3,284.50 | LSE | 13:26:07 |
40 | 3,284.50 | LSE | 13:26:07 |
275 | 3,283.50 | LSE | 13:22:58 |
167 | 3,283.50 | LSE | 13:22:58 |
208 | 3,284.00 | CHIX | 13:18:37 |
222 | 3,284.00 | CHIX | 13:18:37 |
447 | 3,284.00 | LSE | 13:18:27 |
456 | 3,284.00 | LSE | 13:13:15 |
411 | 3,284.00 | LSE | 13:09:41 |
8 | 3,284.00 | LSE | 13:09:41 |
374 | 3,285.50 | LSE | 13:07:32 |
8 | 3,286.00 | BATE | 13:07:32 |
284 | 3,286.00 | BATE | 13:07:32 |
471 | 3,286.00 | CHIX | 13:07:32 |
192 | 3,286.00 | BATE | 13:07:32 |
134 | 3,286.00 | LSE | 13:03:36 |
171 | 3,286.00 | LSE | 13:03:36 |
36 | 3,286.00 | LSE | 13:03:36 |
57 | 3,286.00 | LSE | 13:03:36 |
190 | 3,288.00 | LSE | 12:59:59 |
188 | 3,288.00 | LSE | 12:59:59 |
427 | 3,289.50 | CHIX | 12:57:50 |
281 | 3,288.00 | LSE | 12:55:06 |
13 | 3,288.00 | LSE | 12:55:06 |
146 | 3,288.00 | LSE | 12:55:06 |
11 | 3,286.00 | LSE | 12:54:04 |
381 | 3,286.00 | LSE | 12:54:04 |
432 | 3,286.00 | LSE | 12:52:34 |
264 | 3,285.00 | CHIX | 12:50:21 |
241 | 3,285.00 | BATE | 12:50:21 |
446 | 3,285.00 | LSE | 12:50:21 |
227 | 3,285.00 | CHIX | 12:50:21 |
200 | 3,285.00 | BATE | 12:50:21 |
441 | 3,283.00 | LSE | 12:35:35 |
74 | 3,283.00 | CHIX | 12:35:35 |
217 | 3,283.00 | CHIX | 12:35:35 |
71 | 3,283.00 | CHIX | 12:35:35 |
8 | 3,283.00 | LSE | 12:35:31 |
92 | 3,283.00 | CHIX | 12:35:31 |
195 | 3,282.50 | LSE | 12:31:53 |
233 | 3,282.50 | LSE | 12:31:53 |
421 | 3,283.00 | LSE | 12:28:23 |
149 | 3,283.50 | LSE | 12:26:12 |
160 | 3,283.50 | LSE | 12:26:12 |
402 | 3,283.50 | BATE | 12:26:12 |
200 | 3,284.00 | LSE | 12:26:02 |
392 | 3,280.50 | CHIX | 12:19:50 |
81 | 3,280.50 | LSE | 12:19:50 |
75 | 3,280.50 | CHIX | 12:19:50 |
299 | 3,280.50 | LSE | 12:19:50 |
398 | 3,281.50 | LSE | 12:15:05 |
417 | 3,281.50 | BATE | 12:11:08 |
420 | 3,281.50 | LSE | 12:10:59 |
253 | 3,282.00 | CHIX | 12:09:55 |
59 | 3,282.00 | CHIX | 12:09:55 |
172 | 3,282.00 | CHIX | 12:09:51 |
446 | 3,282.00 | LSE | 12:09:36 |
18 | 3,279.50 | CHIX | 12:08:23 |
131 | 3,279.50 | LSE | 12:06:56 |
266 | 3,279.50 | LSE | 12:06:56 |
407 | 3,281.00 | LSE | 12:00:19 |
19 | 3,281.00 | LSE | 12:00:19 |
423 | 3,281.50 | LSE | 12:00:06 |
293 | 3,282.00 | CHIX | 12:00:05 |
129 | 3,282.00 | CHIX | 12:00:05 |
456 | 3,280.00 | LSE | 11:57:25 |
386 | 3,281.00 | LSE | 11:56:52 |
69 | 3,279.50 | LSE | 11:53:08 |
305 | 3,279.50 | LSE | 11:53:08 |
19 | 3,278.00 | CHIX | 11:52:04 |
119 | 3,278.00 | CHIX | 11:52:04 |
300 | 3,278.00 | CHIX | 11:52:04 |
311 | 3,277.50 | BATE | 11:47:01 |
172 | 3,277.50 | BATE | 11:47:01 |
440 | 3,278.00 | LSE | 11:44:52 |
12 | 3278.000 | LSE | 11:44:52 |
405 | 3278.000 | LSE | 11:41:15 |
416 | 3278.000 | CHIX | 11:41:15 |
418 | 3280.000 | LSE | 11:36:17 |
373 | 3280.000 | LSE | 11:34:11 |
246 | 3278.000 | LSE | 11:31:20 |
131 | 3278.000 | LSE | 11:31:20 |
487 | 3280.000 | CHIX | 11:27:58 |
420 | 3280.000 | BATE | 11:27:58 |
420 | 3280.000 | LSE | 11:27:58 |
404 | 3276.500 | LSE | 11:23:34 |
269 | 3276.500 | LSE | 11:19:02 |
126 | 3276.500 | LSE | 11:19:02 |
376 | 3277.000 | CHIX | 11:19:01 |
98 | 3277.000 | CHIX | 11:19:01 |
174 | 3270.000 | LSE | 11:14:50 |
219 | 3270.000 | LSE | 11:14:50 |
418 | 3272.500 | CHIX | 11:11:31 |
442 | 3272.000 | LSE | 11:08:30 |
412 | 3271.000 | BATE | 11:07:24 |
16 | 3271.000 | BATE | 11:07:24 |
27 | 3271.500 | LSE | 11:06:05 |
383 | 3271.500 | LSE | 11:06:05 |
419 | 3270.000 | LSE | 11:02:45 |
423 | 3270.000 | CHIX | 11:02:45 |
44 | 3266.500 | CHIX | 10:59:23 |
38 | 3266.000 | LSE | 10:55:49 |
372 | 3266.000 | LSE | 10:55:49 |
376 | 3267.000 | LSE | 10:52:07 |
395 | 3270.500 | CHIX | 10:49:57 |
34 | 3272.500 | BATE | 10:48:38 |
336 | 3273.000 | BATE | 10:48:38 |
403 | 3274.000 | LSE | 10:48:38 |
385 | 3275.500 | LSE | 10:48:36 |
412 | 3275.000 | LSE | 10:47:09 |
437 | 3274.500 | LSE | 10:46:38 |
50 | 3273.000 | BATE | 10:44:47 |
92 | 3273.000 | BATE | 10:44:47 |
387 | 3273.500 | LSE | 10:44:45 |
466 | 3273.500 | CHIX | 10:44:45 |
484 | 3263.000 | CHIX | 10:32:13 |
101 | 3263.500 | LSE | 10:32:13 |
324 | 3263.500 | LSE | 10:32:13 |
416 | 3263.500 | BATE | 10:31:58 |
385 | 3263.500 | LSE | 10:31:58 |
286 | 3261.500 | LSE | 10:29:07 |
177 | 3261.500 | LSE | 10:29:07 |
341 | 3260.500 | LSE | 10:19:00 |
80 | 3260.500 | LSE | 10:19:00 |
481 | 3260.500 | CHIX | 10:19:00 |
100 | 3263.000 | LSE | 10:11:31 |
400 | 3263.000 | BATE | 10:11:31 |
284 | 3263.000 | LSE | 10:11:31 |
338 | 3263.500 | LSE | 10:11:29 |
35 | 3263.500 | LSE | 10:11:29 |
469 | 3263.500 | CHIX | 10:11:29 |
354 | 3260.000 | LSE | 10:06:58 |
81 | 3260.000 | LSE | 10:06:58 |
319 | 3261.500 | LSE | 10:06:02 |
110 | 3261.500 | LSE | 10:06:02 |
420 | 3260.000 | LSE | 10:02:38 |
443 | 3260.500 | LSE | 10:02:37 |
417 | 3260.500 | CHIX | 10:02:37 |
130 | 3259.000 | LSE | 09:59:34 |
127 | 3259.000 | LSE | 09:59:32 |
152 | 3259.000 | LSE | 09:59:32 |
113 | 3259.000 | LSE | 09:56:50 |
134 | 3259.000 | LSE | 09:56:50 |
313 | 3260.000 | LSE | 09:56:47 |
144 | 3260.000 | LSE | 09:56:47 |
211 | 3260.000 | LSE | 09:56:47 |
154 | 3260.000 | LSE | 09:56:47 |
208 | 3260.000 | LSE | 09:56:47 |
71 | 3260.000 | LSE | 09:56:42 |
119 | 3264.000 | CHIX | 09:53:44 |
82 | 3264.000 | CHIX | 09:53:38 |
274 | 3264.000 | CHIX | 09:53:35 |
400 | 3264.000 | LSE | 09:53:34 |
387 | 3264.500 | LSE | 09:53:14 |
321 | 3264.500 | BATE | 09:53:14 |
109 | 3264.500 | BATE | 09:53:03 |
50 | 3262.500 | CHIX | 09:50:39 |
215 | 3264.000 | LSE | 09:47:13 |
239 | 3264.000 | LSE | 09:44:02 |
447 | 3265.500 | CHIX | 09:42:13 |
292 | 3266.500 | LSE | 09:39:02 |
88 | 3266.500 | LSE | 09:39:02 |
447 | 3265.000 | LSE | 09:34:50 |
355 | 3261.000 | LSE | 09:33:00 |
51 | 3261.000 | LSE | 09:33:00 |
475 | 3263.500 | BATE | 09:30:58 |
490 | 3264.500 | CHIX | 09:29:49 |
441 | 3266.000 | LSE | 09:29:44 |
423 | 3262.500 | LSE | 09:26:14 |
27 | 3261.000 | LSE | 09:25:03 |
425 | 3261.500 | CHIX | 09:22:35 |
378 | 3260.500 | LSE | 09:18:44 |
102 | 3260.000 | LSE | 09:16:39 |
78 | 3260.000 | LSE | 09:16:39 |
443 | 3261.500 | BATE | 09:14:25 |
405 | 3262.000 | LSE | 09:14:25 |
453 | 3262.000 | CHIX | 09:14:25 |
382 | 3265.000 | LSE | 09:10:01 |
404 | 3266.500 | CHIX | 09:08:43 |
371 | 3267.000 | LSE | 09:08:42 |
11 | 3266.500 | LSE | 09:05:52 |
194 | 3266.500 | LSE | 09:05:34 |
233 | 3266.500 | LSE | 09:05:32 |
367 | 3267.000 | LSE | 09:05:31 |
446 | 3270.000 | LSE | 09:05:10 |
450 | 3270.000 | BATE | 09:05:10 |
397 | 3270.000 | CHIX | 09:05:10 |
437 | 3258.500 | LSE | 08:59:22 |
412 | 3259.500 | CHIX | 08:56:51 |
442 | 3261.000 | LSE | 08:56:21 |
366 | 3261.000 | CHIX | 08:56:21 |
109 | 3261.000 | CHIX | 08:56:21 |
421 | 3261.000 | BATE | 08:56:21 |
80 | 3258.500 | LSE | 08:54:59 |
80 | 3258.500 | LSE | 08:54:29 |
101 | 3259.000 | LSE | 08:52:56 |
268 | 3259.000 | LSE | 08:52:56 |
371 | 3256.500 | LSE | 08:47:29 |
417 | 3254.500 | LSE | 08:44:47 |
447 | 3255.500 | LSE | 08:44:45 |
448 | 3258.000 | LSE | 08:43:42 |
479 | 3258.000 | CHIX | 08:43:42 |
354 | 3256.000 | LSE | 08:38:40 |
80 | 3256.000 | LSE | 08:38:40 |
434 | 3257.000 | LSE | 08:38:34 |
409 | 3257.500 | BATE | 08:38:34 |
230 | 3257.500 | CHIX | 08:38:23 |
94 | 3257.500 | CHIX | 08:38:23 |
116 | 3257.500 | CHIX | 08:38:10 |
232 | 3251.000 | LSE | 08:32:15 |
111 | 3251.000 | LSE | 08:32:15 |
109 | 3251.000 | LSE | 08:32:15 |
252 | 3251.000 | LSE | 08:32:15 |
119 | 3251.000 | LSE | 08:32:15 |
276 | 3251.000 | CHIX | 08:32:15 |
13 | 3251.000 | CHIX | 08:29:11 |
187 | 3251.000 | CHIX | 08:29:11 |
80 | 3254.500 | LSE | 08:27:38 |
454 | 3254.500 | BATE | 08:27:38 |
361 | 3254.500 | CHIX | 08:27:38 |
299 | 3254.500 | LSE | 08:27:38 |
46 | 3254.500 | CHIX | 08:27:38 |
458 | 3258.500 | LSE | 08:22:18 |
387 | 3267.000 | LSE | 08:21:02 |
20 | 3267.500 | CHIX | 08:18:38 |
393 | 3267.500 | CHIX | 08:18:38 |
377 | 3268.000 | LSE | 08:18:08 |
302 | 3267.000 | LSE | 08:17:02 |
78 | 3267.000 | LSE | 08:16:37 |
399 | 3268.000 | BATE | 08:16:22 |
404 | 3268.500 | LSE | 08:16:22 |
332 | 3268.000 | LSE | 08:15:07 |
486 | 3268.000 | LSE | 08:15:07 |
492 | 3265.500 | CHIX | 08:14:10 |
373 | 3272.000 | LSE | 08:12:03 |
401 | 3273.500 | LSE | 08:11:04 |
419 | 3274.500 | LSE | 08:10:37 |
455 | 3275.000 | CHIX | 08:10:03 |
419 | 3280.000 | CHIX | 08:08:24 |
152 | 3281.000 | BATE | 08:08:24 |
312 | 3281.000 | BATE | 08:08:24 |
383 | 3281.500 | LSE | 08:08:13 |
415 | 3274.000 | LSE | 08:04:47 |
46 | 3274.500 | CHIX | 08:04:47 |
428 | 3274.500 | CHIX | 08:04:47 |
78 | 3267.000 | LSE | 08:02:14 |
11 | 3267.000 | LSE | 08:02:14 |
85 | 3267.000 | LSE | 08:02:08 |
425 | 3269.500 | LSE | 08:02:06 |
431 | 3269.500 | BATE | 08:02:06 |
469 | 3269.500 | CHIX | 08:02:06 |