Last checked at 3 Aug 2022 07:00
British American Tobacco p.l.c.
03 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: | 02 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 180,000 |
Highest price paid per share (pence): | 3336.00p |
Lowest price paid per share (pence): | 3230.00p |
Volume weighted average price paid per share (pence): | 3296.0908p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 203,650,029 of its shares in Treasury. The Company has 2,253,149,360 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 02 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 | 02/08/2022 | 120,000 | 3,294.8844 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 02/08/2022 | 40,000 | 3,298.6547 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 02/08/2022 | 20,000 | 3,298.2019 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
282 | 3,271.00 | LSE | 16:23:10 |
114 | 3,270.50 | BATE | 16:22:54 |
12 | 3,270.50 | BATE | 16:22:54 |
126 | 3,270.50 | BATE | 16:22:54 |
194 | 3,270.50 | LSE | 16:22:50 |
352 | 3,270.50 | LSE | 16:22:50 |
210 | 3,270.50 | CHIX | 16:22:50 |
8 | 3,270.00 | LSE | 16:22:17 |
484 | 3,270.00 | CHIX | 16:22:17 |
257 | 3,270.00 | LSE | 16:21:54 |
41 | 3,270.00 | LSE | 16:21:36 |
130 | 3,270.00 | LSE | 16:21:36 |
389 | 3,271.00 | LSE | 16:21:03 |
310 | 3,271.50 | CHIX | 16:20:59 |
157 | 3,268.00 | LSE | 16:20:00 |
41 | 3,268.00 | LSE | 16:19:54 |
200 | 3,268.00 | LSE | 16:19:50 |
353 | 3,269.50 | BATE | 16:18:49 |
71 | 3,269.50 | BATE | 16:18:49 |
263 | 3,269.50 | LSE | 16:18:36 |
126 | 3,269.50 | LSE | 16:18:36 |
129 | 3,265.50 | CHIX | 16:16:52 |
61 | 3,265.50 | CHIX | 16:16:48 |
22 | 3,265.50 | CHIX | 16:16:48 |
100 | 3,265.50 | CHIX | 16:16:48 |
100 | 3,265.50 | CHIX | 16:16:48 |
159 | 3,266.00 | LSE | 16:16:45 |
127 | 3,266.00 | LSE | 16:16:45 |
126 | 3,266.00 | LSE | 16:16:45 |
395 | 3,269.00 | LSE | 16:16:19 |
42 | 3,268.50 | LSE | 16:14:56 |
390 | 3,268.50 | LSE | 16:14:56 |
229 | 3,270.00 | CHIX | 16:13:04 |
199 | 3,270.00 | CHIX | 16:13:04 |
431 | 3,270.00 | LSE | 16:13:04 |
407 | 3,270.50 | BATE | 16:12:16 |
410 | 3,271.50 | LSE | 16:12:11 |
450 | 3,272.50 | LSE | 16:10:07 |
446 | 3,273.50 | CHIX | 16:10:07 |
126 | 3,275.00 | LSE | 16:09:06 |
127 | 3,275.00 | LSE | 16:09:06 |
378 | 3,275.00 | LSE | 16:09:06 |
127 | 3,275.50 | LSE | 16:08:57 |
12 | 3,275.50 | LSE | 16:08:57 |
126 | 3,275.50 | LSE | 16:08:57 |
167 | 3,272.50 | CHIX | 16:06:35 |
100 | 3,272.50 | CHIX | 16:06:34 |
40 | 3,272.50 | CHIX | 16:06:34 |
35 | 3,272.50 | CHIX | 16:06:33 |
93 | 3,272.50 | CHIX | 16:06:32 |
385 | 3,274.50 | LSE | 16:05:56 |
10 | 3,275.00 | BATE | 16:05:00 |
200 | 3,275.00 | BATE | 16:05:00 |
164 | 3,275.00 | BATE | 16:04:53 |
109 | 3,275.00 | BATE | 16:04:53 |
89 | 3,276.50 | LSE | 16:04:29 |
83 | 3,276.50 | LSE | 16:04:29 |
200 | 3,276.50 | LSE | 16:04:29 |
17 | 3,277.50 | LSE | 16:04:22 |
462 | 3,278.00 | CHIX | 16:04:22 |
140 | 3,277.50 | LSE | 16:03:35 |
274 | 3,277.50 | LSE | 16:03:35 |
430 | 3,280.50 | LSE | 16:02:13 |
431 | 3,281.00 | CHIX | 16:01:59 |
49 | 3,281.00 | LSE | 16:01:09 |
92 | 3,281.00 | LSE | 16:01:09 |
351 | 3,281.00 | LSE | 16:01:09 |
23 | 3,281.00 | LSE | 16:01:09 |
28 | 3,281.00 | LSE | 16:00:36 |
100 | 3,281.00 | LSE | 16:00:28 |
97 | 3,281.00 | LSE | 16:00:28 |
65 | 3,281.00 | LSE | 16:00:26 |
11 | 3,281.00 | LSE | 16:00:26 |
348 | 3,280.50 | BATE | 15:59:25 |
117 | 3,280.50 | BATE | 15:59:25 |
384 | 3,280.50 | LSE | 15:58:38 |
146 | 3,280.50 | CHIX | 15:58:17 |
278 | 3,280.50 | CHIX | 15:58:16 |
14 | 3,281.50 | LSE | 15:57:34 |
436 | 3,281.50 | LSE | 15:57:34 |
255 | 3,282.00 | LSE | 15:57:32 |
1 | 3,282.50 | LSE | 15:57:31 |
40 | 3,282.50 | LSE | 15:57:31 |
239 | 3,282.50 | LSE | 15:57:31 |
29 | 3,282.50 | LSE | 15:57:31 |
107 | 3,282.00 | LSE | 15:57:28 |
423 | 3,281.00 | LSE | 15:56:10 |
436 | 3,281.00 | CHIX | 15:56:10 |
29 | 3,281.00 | CHIX | 15:56:10 |
435 | 3,279.00 | LSE | 15:54:37 |
398 | 3,279.50 | LSE | 15:54:30 |
384 | 3,279.50 | LSE | 15:53:44 |
144 | 3,278.50 | BATE | 15:53:07 |
34 | 3,278.50 | BATE | 15:53:07 |
274 | 3,278.50 | BATE | 15:53:07 |
412 | 3,279.00 | CHIX | 15:53:07 |
260 | 3,279.50 | LSE | 15:52:59 |
125 | 3,279.50 | LSE | 15:52:59 |
371 | 3,279.50 | LSE | 15:52:59 |
156 | 3,278.00 | LSE | 15:52:14 |
100 | 3,276.50 | LSE | 15:51:33 |
97 | 3,276.50 | LSE | 15:51:33 |
392 | 3,277.00 | LSE | 15:51:12 |
695 | 3,277.50 | LSE | 15:50:34 |
375 | 3,278.00 | LSE | 15:50:34 |
449 | 3,278.00 | CHIX | 15:50:34 |
74 | 3,278.00 | LSE | 15:50:26 |
367 | 3,275.50 | LSE | 15:47:35 |
431 | 3,275.00 | LSE | 15:46:21 |
19 | 3,275.00 | LSE | 15:46:21 |
477 | 3,276.50 | CHIX | 15:46:21 |
331 | 3,276.50 | LSE | 15:46:21 |
457 | 3,276.50 | BATE | 15:46:21 |
68 | 3,276.50 | LSE | 15:45:51 |
440 | 3,275.00 | LSE | 15:44:24 |
104 | 3,275.00 | LSE | 15:43:23 |
344 | 3,275.00 | LSE | 15:43:23 |
330 | 3,276.50 | CHIX | 15:42:44 |
367 | 3,276.50 | LSE | 15:42:42 |
5 | 3,276.50 | CHIX | 15:42:40 |
74 | 3,276.50 | CHIX | 15:42:15 |
383 | 3,276.50 | LSE | 15:42:01 |
384 | 3,276.50 | LSE | 15:41:32 |
423 | 3,274.00 | LSE | 15:39:49 |
450 | 3,278.50 | BATE | 15:38:53 |
424 | 3,279.00 | LSE | 15:38:45 |
251 | 3,279.00 | CHIX | 15:37:50 |
203 | 3,279.00 | CHIX | 15:37:40 |
55 | 3,279.50 | LSE | 15:37:31 |
370 | 3,279.50 | LSE | 15:37:29 |
230 | 3,279.50 | LSE | 15:37:29 |
100 | 3,279.50 | LSE | 15:37:29 |
93 | 3,279.50 | LSE | 15:37:23 |
49 | 3,282.00 | LSE | 15:36:11 |
100 | 3,282.00 | LSE | 15:36:04 |
100 | 3,282.00 | LSE | 15:36:04 |
29 | 3,282.00 | LSE | 15:36:04 |
100 | 3,282.00 | LSE | 15:36:03 |
16 | 3,282.00 | LSE | 15:36:03 |
61 | 3,282.00 | LSE | 15:36:03 |
301 | 3,282.50 | LSE | 15:35:08 |
100 | 3,282.50 | LSE | 15:35:05 |
429 | 3,283.00 | CHIX | 15:35:04 |
180 | 3,282.50 | LSE | 15:34:14 |
168 | 3,282.50 | LSE | 15:34:14 |
79 | 3,282.50 | LSE | 15:34:14 |
420 | 3,282.50 | LSE | 15:34:14 |
87 | 3,282.50 | LSE | 15:33:04 |
1 | 3,282.50 | LSE | 15:33:04 |
100 | 3,282.50 | LSE | 15:33:04 |
100 | 3,282.50 | LSE | 15:33:04 |
100 | 3,282.50 | LSE | 15:33:04 |
40 | 3,282.50 | LSE | 15:33:04 |
423 | 3,282.50 | LSE | 15:33:04 |
443 | 3,284.00 | BATE | 15:32:09 |
432 | 3,284.00 | LSE | 15:32:09 |
455 | 3,284.00 | LSE | 15:32:09 |
40 | 3,285.00 | CHIX | 15:31:00 |
388 | 3,285.00 | CHIX | 15:31:00 |
374 | 3,285.00 | LSE | 15:30:59 |
385 | 3,284.50 | LSE | 15:30:11 |
408 | 3,285.50 | LSE | 15:28:57 |
96 | 3,287.00 | LSE | 15:28:04 |
319 | 3,287.00 | LSE | 15:27:58 |
187 | 3,287.50 | LSE | 15:27:48 |
459 | 3,287.50 | CHIX | 15:27:48 |
200 | 3,287.50 | LSE | 15:27:48 |
421 | 3,285.00 | LSE | 15:26:05 |
438 | 3,286.00 | LSE | 15:25:39 |
467 | 3,285.50 | BATE | 15:24:27 |
410 | 3,286.00 | CHIX | 15:24:26 |
441 | 3,286.00 | LSE | 15:24:26 |
430 | 3,286.00 | LSE | 15:23:29 |
41 | 3,286.00 | LSE | 15:23:29 |
397 | 3,286.00 | LSE | 15:23:23 |
398 | 3,285.50 | LSE | 15:22:09 |
429 | 3,284.00 | CHIX | 15:20:48 |
386 | 3,284.00 | LSE | 15:20:48 |
16 | 3,284.00 | LSE | 15:20:48 |
429 | 3,285.00 | LSE | 15:19:45 |
382 | 3,286.00 | LSE | 15:19:31 |
20 | 3,286.00 | LSE | 15:19:13 |
401 | 3,285.50 | CHIX | 15:18:02 |
433 | 3,285.50 | LSE | 15:18:02 |
404 | 3,285.50 | LSE | 15:18:02 |
134 | 3,285.00 | BATE | 15:17:05 |
341 | 3,285.00 | BATE | 15:17:05 |
396 | 3,285.50 | LSE | 15:16:26 |
351 | 3,284.00 | LSE | 15:15:02 |
71 | 3,284.00 | LSE | 15:15:02 |
418 | 3,284.00 | CHIX | 15:15:02 |
209 | 3,284.00 | LSE | 15:15:02 |
20 | 3,284.00 | LSE | 15:15:01 |
100 | 3,284.00 | LSE | 15:15:01 |
100 | 3,284.00 | LSE | 15:15:01 |
18 | 3,284.00 | LSE | 15:14:59 |
54 | 3,283.50 | LSE | 15:13:20 |
271 | 3,283.50 | LSE | 15:13:20 |
107 | 3,283.50 | LSE | 15:13:20 |
268 | 3,284.00 | CHIX | 15:13:00 |
388 | 3,286.00 | LSE | 15:12:18 |
333 | 3,286.50 | LSE | 15:11:54 |
120 | 3,286.50 | LSE | 15:11:54 |
88 | 3,287.00 | LSE | 15:11:53 |
100 | 3,287.00 | LSE | 15:11:53 |
185 | 3,287.00 | LSE | 15:11:44 |
57 | 3,285.00 | LSE | 15:10:11 |
375 | 3,285.00 | LSE | 15:10:11 |
124 | 3,286.00 | BATE | 15:10:08 |
167 | 3,286.00 | BATE | 15:10:08 |
92 | 3,286.00 | BATE | 15:10:08 |
105 | 3,286.00 | BATE | 15:10:08 |
443 | 3,286.50 | LSE | 15:09:40 |
197 | 3,286.50 | CHIX | 15:09:40 |
229 | 3,286.50 | CHIX | 15:09:40 |
444 | 3,286.50 | LSE | 15:09:40 |
301 | 3,286.50 | LSE | 15:08:40 |
77 | 3,286.50 | LSE | 15:08:40 |
19 | 3,286.50 | LSE | 15:08:23 |
440 | 3,287.50 | LSE | 15:07:36 |
80 | 3,287.50 | LSE | 15:07:36 |
165 | 3,287.50 | LSE | 15:07:28 |
200 | 3,287.50 | LSE | 15:07:27 |
87 | 3,288.00 | CHIX | 15:06:15 |
381 | 3,288.00 | CHIX | 15:06:15 |
193 | 3,288.00 | LSE | 15:06:15 |
189 | 3,288.00 | LSE | 15:06:15 |
400 | 3,288.00 | LSE | 15:04:05 |
17 | 3,288.00 | LSE | 15:04:05 |
414 | 3,288.00 | LSE | 15:04:05 |
422 | 3,288.00 | BATE | 15:04:05 |
409 | 3,288.00 | CHIX | 15:04:05 |
108 | 3,288.50 | LSE | 15:03:57 |
101 | 3,288.50 | LSE | 15:03:57 |
150 | 3,288.50 | LSE | 15:03:57 |
126 | 3,288.50 | LSE | 15:03:57 |
107 | 3,288.50 | LSE | 15:03:57 |
376 | 3,286.50 | LSE | 15:01:51 |
436 | 3,286.50 | LSE | 15:01:51 |
445 | 3,286.50 | CHIX | 15:01:51 |
46 | 3,289.50 | LSE | 15:00:09 |
100 | 3,289.00 | LSE | 15:00:09 |
100 | 3,289.00 | LSE | 15:00:09 |
100 | 3,289.00 | LSE | 15:00:09 |
100 | 3,289.00 | LSE | 15:00:09 |
100 | 3,289.00 | LSE | 15:00:09 |
100 | 3,289.00 | LSE | 15:00:09 |
4 | 3,289.00 | LSE | 15:00:09 |
47 | 3,289.50 | LSE | 15:00:09 |
300 | 3,289.50 | LSE | 15:00:09 |
103 | 3,289.50 | LSE | 15:00:09 |
272 | 3,289.50 | LSE | 15:00:09 |
100 | 3,289.50 | LSE | 15:00:09 |
30 | 3,289.50 | LSE | 15:00:03 |
140 | 3,287.00 | LSE | 14:59:05 |
428 | 3,288.00 | CHIX | 14:58:36 |
453 | 3,288.50 | LSE | 14:58:00 |
489 | 3,288.50 | BATE | 14:58:00 |
477 | 3,289.00 | CHIX | 14:58:00 |
439 | 3,289.00 | LSE | 14:57:45 |
4 | 3,289.00 | LSE | 14:57:45 |
100 | 3,289.00 | LSE | 14:57:45 |
100 | 3,289.00 | LSE | 14:57:45 |
100 | 3,289.00 | LSE | 14:57:45 |
35 | 3,289.00 | LSE | 14:57:45 |
100 | 3,289.00 | LSE | 14:57:45 |
309 | 3,289.50 | LSE | 14:57:44 |
195 | 3,285.00 | LSE | 14:55:04 |
100 | 3,285.00 | LSE | 14:55:03 |
87 | 3,285.00 | LSE | 14:55:00 |
16 | 3,285.00 | LSE | 14:55:00 |
401 | 3,285.50 | LSE | 14:54:11 |
34 | 3,285.50 | LSE | 14:53:59 |
391 | 3,285.50 | LSE | 14:53:13 |
11 | 3,285.50 | LSE | 14:53:12 |
408 | 3,286.00 | CHIX | 14:53:12 |
21 | 3,289.50 | LSE | 14:52:27 |
363 | 3,289.50 | BATE | 14:52:27 |
75 | 3,289.50 | BATE | 14:52:27 |
100 | 3,289.50 | LSE | 14:52:27 |
100 | 3,289.50 | LSE | 14:52:27 |
186 | 3,289.50 | LSE | 14:52:26 |
441 | 3,290.00 | LSE | 14:52:26 |
112 | 3,292.50 | LSE | 14:51:22 |
200 | 3,292.50 | LSE | 14:50:48 |
100 | 3,292.50 | LSE | 14:50:48 |
9 | 3,292.50 | LSE | 14:50:47 |
375 | 3,293.50 | LSE | 14:50:12 |
449 | 3,293.50 | CHIX | 14:50:12 |
443 | 3,293.50 | LSE | 14:50:12 |
100 | 3,292.50 | LSE | 14:49:38 |
99 | 3,292.50 | LSE | 14:49:37 |
272 | 3,292.50 | LSE | 14:48:15 |
173 | 3,292.50 | LSE | 14:48:07 |
352 | 3,291.50 | LSE | 14:47:16 |
399 | 3,292.00 | CHIX | 14:47:10 |
94 | 3,292.00 | CHIX | 14:47:10 |
46 | 3,292.50 | LSE | 14:47:02 |
390 | 3,292.50 | LSE | 14:47:02 |
391 | 3,293.00 | LSE | 14:46:53 |
59 | 3,293.00 | LSE | 14:46:53 |
465 | 3,293.00 | BATE | 14:46:53 |
11 | 3,293.00 | BATE | 14:46:50 |
395 | 3,289.50 | LSE | 14:45:18 |
453 | 3,289.50 | LSE | 14:45:18 |
388 | 3,290.50 | LSE | 14:44:47 |
381 | 3,291.00 | LSE | 14:44:42 |
474 | 3,291.00 | CHIX | 14:44:42 |
386 | 3,288.00 | LSE | 14:43:04 |
400 | 3,290.50 | LSE | 14:42:52 |
491 | 3,292.50 | CHIX | 14:42:19 |
74 | 3,292.50 | BATE | 14:42:19 |
375 | 3,292.50 | BATE | 14:42:19 |
403 | 3,295.00 | LSE | 14:41:43 |
423 | 3,296.00 | LSE | 14:41:23 |
409 | 3,296.00 | LSE | 14:41:23 |
444 | 3,296.00 | LSE | 14:40:06 |
135 | 3,296.00 | CHIX | 14:40:06 |
279 | 3,296.00 | CHIX | 14:40:06 |
366 | 3,293.00 | LSE | 14:39:29 |
223 | 3,295.00 | LSE | 14:39:20 |
150 | 3,295.00 | LSE | 14:39:20 |
396 | 3,297.00 | LSE | 14:38:34 |
173 | 3,296.50 | BATE | 14:38:08 |
53 | 3,297.00 | CHIX | 14:38:05 |
379 | 3,297.00 | CHIX | 14:38:05 |
50 | 3,296.50 | BATE | 14:37:49 |
100 | 3,296.50 | BATE | 14:37:49 |
100 | 3,296.50 | BATE | 14:37:49 |
29 | 3,296.50 | BATE | 14:37:43 |
347 | 3,298.00 | LSE | 14:37:21 |
61 | 3,298.00 | LSE | 14:37:20 |
3 | 3,298.00 | LSE | 14:37:20 |
450 | 3,298.00 | LSE | 14:37:19 |
64 | 3,297.50 | LSE | 14:37:05 |
85 | 3,298.50 | LSE | 14:36:53 |
287 | 3,298.50 | LSE | 14:36:53 |
442 | 3,299.00 | LSE | 14:36:16 |
10 | 3,299.00 | CHIX | 14:36:16 |
429 | 3,299.00 | CHIX | 14:36:15 |
108 | 3,300.00 | LSE | 14:36:02 |
95 | 3,300.00 | LSE | 14:36:02 |
107 | 3,300.00 | LSE | 14:36:02 |
99 | 3,300.00 | LSE | 14:36:02 |
107 | 3,300.00 | LSE | 14:36:02 |
23 | 3,300.00 | LSE | 14:36:02 |
51 | 3,300.00 | LSE | 14:36:02 |
289 | 3,300.00 | LSE | 14:36:02 |
97 | 3,299.50 | LSE | 14:36:02 |
401 | 3,300.00 | LSE | 14:36:02 |
372 | 3,300.00 | LSE | 14:36:02 |
387 | 3,300.00 | LSE | 14:36:02 |
403 | 3,300.00 | LSE | 14:36:02 |
450 | 3,300.00 | LSE | 14:36:02 |
421 | 3,300.00 | LSE | 14:36:02 |
430 | 3,300.00 | LSE | 14:36:02 |
452 | 3,300.00 | LSE | 14:36:02 |
168 | 3,300.00 | LSE | 14:36:02 |
50 | 3,300.00 | LSE | 14:36:02 |
230 | 3,300.00 | LSE | 14:36:02 |
100 | 3,300.00 | LSE | 14:36:02 |
100 | 3,300.00 | LSE | 14:36:01 |
100 | 3,300.00 | LSE | 14:36:01 |
66 | 3,300.00 | LSE | 14:36:00 |
34 | 3,300.00 | LSE | 14:36:00 |
100 | 3,300.00 | LSE | 14:36:00 |
205 | 3,300.00 | LSE | 14:35:59 |
73 | 3,300.00 | LSE | 14:35:59 |
227 | 3,300.00 | LSE | 14:35:59 |
75 | 3,300.00 | LSE | 14:35:59 |
99 | 3,300.00 | LSE | 14:35:59 |
90 | 3,301.00 | LSE | 14:35:24 |
108 | 3,301.00 | LSE | 14:35:24 |
107 | 3,301.00 | LSE | 14:35:24 |
58 | 3,301.00 | LSE | 14:35:08 |
107 | 3,301.00 | LSE | 14:35:08 |
131 | 3,301.00 | LSE | 14:35:07 |
79 | 3,301.00 | LSE | 14:35:07 |
379 | 3,304.50 | CHIX | 14:34:26 |
57 | 3,304.50 | CHIX | 14:34:26 |
30 | 3,305.00 | LSE | 14:34:26 |
100 | 3,305.00 | LSE | 14:34:26 |
371 | 3,305.00 | BATE | 14:34:26 |
100 | 3,305.00 | LSE | 14:34:24 |
56 | 3,305.00 | BATE | 14:34:22 |
100 | 3,305.00 | LSE | 14:34:14 |
74 | 3,305.00 | LSE | 14:34:14 |
232 | 3,306.00 | LSE | 14:34:09 |
186 | 3,306.00 | LSE | 14:34:09 |
107 | 3,307.00 | LSE | 14:33:26 |
84 | 3,307.00 | LSE | 14:33:26 |
183 | 3,307.00 | LSE | 14:33:26 |
4 | 3,308.00 | CHIX | 14:33:16 |
91 | 3,308.00 | CHIX | 14:33:16 |
323 | 3,308.00 | CHIX | 14:33:16 |
438 | 3,308.00 | LSE | 14:32:44 |
413 | 3,309.00 | LSE | 14:32:43 |
222 | 3,309.00 | CHIX | 14:32:43 |
200 | 3,309.00 | CHIX | 14:32:39 |
73 | 3,306.50 | LSE | 14:32:10 |
83 | 3,306.50 | LSE | 14:32:03 |
100 | 3,306.50 | LSE | 14:31:52 |
100 | 3,306.50 | LSE | 14:31:52 |
78 | 3,306.50 | LSE | 14:31:47 |
454 | 3,309.50 | BATE | 14:31:23 |
33 | 3,311.50 | LSE | 14:31:16 |
404 | 3,311.50 | LSE | 14:31:16 |
15 | 3,311.50 | LSE | 14:31:15 |
285 | 3,312.50 | LSE | 14:31:14 |
100 | 3,312.50 | LSE | 14:31:14 |
274 | 3,312.50 | CHIX | 14:30:31 |
211 | 3,312.50 | CHIX | 14:30:31 |
430 | 3,313.00 | LSE | 14:30:31 |
140 | 3,316.00 | LSE | 14:30:03 |
227 | 3,316.00 | LSE | 14:30:03 |
75 | 3,316.00 | LSE | 14:30:03 |
288 | 3,317.00 | BATE | 14:30:00 |
100 | 3,317.00 | BATE | 14:29:59 |
23 | 3,317.00 | BATE | 14:29:59 |
417 | 3,317.50 | CHIX | 14:29:59 |
400 | 3,317.50 | LSE | 14:29:59 |
451 | 3,315.50 | LSE | 14:28:07 |
408 | 3,315.50 | CHIX | 14:28:07 |
435 | 3,317.50 | LSE | 14:25:15 |
320 | 3,317.00 | LSE | 14:23:15 |
106 | 3,317.00 | LSE | 14:23:15 |
488 | 3,317.00 | BATE | 14:23:15 |
435 | 3,317.00 | CHIX | 14:23:15 |
426 | 3,314.50 | LSE | 14:20:53 |
433 | 3,312.00 | CHIX | 14:16:48 |
21 | 3,312.00 | LSE | 14:16:48 |
414 | 3,312.00 | LSE | 14:16:48 |
378 | 3,312.00 | LSE | 14:15:46 |
366 | 3,311.00 | LSE | 14:11:00 |
421 | 3,313.00 | LSE | 14:08:46 |
411 | 3,313.00 | CHIX | 14:08:46 |
89 | 3,314.00 | LSE | 14:05:00 |
436 | 3,314.00 | CHIX | 14:05:00 |
460 | 3,314.00 | BATE | 14:05:00 |
71 | 3,314.00 | LSE | 14:04:55 |
126 | 3,314.00 | LSE | 14:04:55 |
159 | 3,314.00 | LSE | 14:04:42 |
285 | 3,314.00 | LSE | 14:04:18 |
90 | 3,314.00 | LSE | 14:04:18 |
444 | 3,310.00 | LSE | 13:56:25 |
421 | 3,310.50 | LSE | 13:53:45 |
397 | 3,310.50 | CHIX | 13:52:53 |
205 | 3,307.00 | LSE | 13:51:29 |
162 | 3,307.00 | LSE | 13:51:23 |
329 | 3,310.50 | BATE | 13:51:00 |
453 | 3,310.50 | LSE | 13:50:48 |
84 | 3,310.50 | BATE | 13:48:36 |
121 | 3,309.00 | LSE | 13:46:35 |
247 | 3,309.00 | LSE | 13:46:35 |
434 | 3,310.50 | LSE | 13:46:17 |
425 | 3,311.00 | LSE | 13:45:26 |
403 | 3,311.00 | CHIX | 13:45:26 |
392 | 3,313.00 | LSE | 13:40:53 |
390 | 3,312.00 | LSE | 13:36:21 |
469 | 3,312.00 | CHIX | 13:36:21 |
51 | 3,311.00 | CHIX | 13:35:03 |
446 | 3,312.00 | LSE | 13:32:55 |
461 | 3,312.50 | BATE | 13:32:28 |
369 | 3,313.50 | LSE | 13:31:27 |
431 | 3,313.50 | CHIX | 13:31:27 |
56 | 3,312.00 | CHIX | 13:28:10 |
251 | 3,313.50 | LSE | 13:26:34 |
148 | 3,313.50 | LSE | 13:26:34 |
4 | 3,313.00 | LSE | 13:18:54 |
38 | 3,313.00 | BATE | 13:18:54 |
29 | 3,313.00 | CHIX | 13:18:54 |
406 | 3,313.00 | CHIX | 13:18:54 |
375 | 3,313.00 | BATE | 13:18:54 |
405 | 3,313.00 | LSE | 13:18:54 |
226 | 3,311.00 | CHIX | 13:10:54 |
193 | 3,312.50 | LSE | 13:10:08 |
250 | 3,312.50 | LSE | 13:10:08 |
13 | 3,312.50 | LSE | 13:10:08 |
433 | 3,316.00 | LSE | 13:10:08 |
390 | 3,315.50 | LSE | 13:02:49 |
479 | 3,316.00 | CHIX | 13:02:49 |
380 | 3,321.00 | LSE | 12:56:02 |
466 | 3,317.50 | BATE | 12:52:38 |
415 | 3,317.50 | CHIX | 12:52:38 |
265 | 3,317.50 | LSE | 12:52:38 |
191 | 3,317.50 | LSE | 12:52:38 |
415 | 3,313.50 | LSE | 12:45:45 |
368 | 3,324.00 | LSE | 12:41:42 |
483 | 3,324.50 | CHIX | 12:41:36 |
379 | 3,324.50 | LSE | 12:41:30 |
454 | 3,324.00 | LSE | 12:35:21 |
398 | 3,324.00 | BATE | 12:35:21 |
442 | 3,325.00 | LSE | 12:30:33 |
421 | 3,323.00 | LSE | 12:29:03 |
456 | 3,323.00 | CHIX | 12:29:03 |
453 | 3,316.00 | LSE | 12:17:08 |
410 | 3,316.00 | CHIX | 12:17:08 |
389 | 3,318.00 | LSE | 12:14:42 |
427 | 3,318.50 | BATE | 12:14:41 |
269 | 3,315.00 | CHIX | 12:10:03 |
430 | 3,315.00 | LSE | 12:10:03 |
423 | 3,318.50 | LSE | 12:04:35 |
398 | 3,320.50 | CHIX | 12:03:17 |
392 | 3,321.00 | LSE | 12:00:16 |
441 | 3,317.50 | LSE | 11:57:55 |
419 | 3,318.00 | BATE | 11:55:19 |
442 | 3,318.00 | CHIX | 11:55:19 |
46 | 3,318.00 | BATE | 11:55:19 |
298 | 3,321.00 | LSE | 11:47:32 |
106 | 3,321.00 | LSE | 11:47:32 |
428 | 3,322.50 | CHIX | 11:45:50 |
409 | 3,319.50 | LSE | 11:37:25 |
407 | 3,320.50 | LSE | 11:35:16 |
434 | 3,320.50 | BATE | 11:35:16 |
411 | 3,320.50 | CHIX | 11:35:16 |
432 | 3,318.00 | LSE | 11:26:15 |
397 | 3,318.00 | CHIX | 11:26:15 |
356 | 3,316.50 | LSE | 11:17:45 |
47 | 3,316.50 | LSE | 11:17:45 |
422 | 3,318.50 | CHIX | 11:17:05 |
403 | 3,317.50 | BATE | 11:14:06 |
422 | 3,318.50 | LSE | 11:08:44 |
468 | 3,318.50 | CHIX | 11:08:44 |
410 | 3,313.00 | LSE | 11:01:03 |
408 | 3,314.50 | CHIX | 11:01:03 |
68 | 3,310.00 | CHIX | 10:54:18 |
451 | 3,310.00 | BATE | 10:54:18 |
432 | 3,310.50 | LSE | 10:51:27 |
389 | 3,314.50 | LSE | 10:50:27 |
256 | 3,319.50 | CHIX | 10:45:32 |
212 | 3,319.50 | CHIX | 10:45:32 |
418 | 3,318.50 | LSE | 10:41:41 |
380 | 3,318.00 | LSE | 10:36:18 |
414 | 3,319.50 | LSE | 10:35:48 |
276 | 3,322.50 | LSE | 10:35:48 |
173 | 3,322.50 | LSE | 10:35:22 |
429 | 3,323.50 | BATE | 10:35:17 |
399 | 3,326.50 | CHIX | 10:34:17 |
452 | 3,332.00 | LSE | 10:32:36 |
426 | 3,336.00 | LSE | 10:30:01 |
31 | 3,336.00 | LSE | 10:30:01 |
491 | 3,334.50 | CHIX | 10:26:38 |
324 | 3,334.50 | LSE | 10:26:38 |
10 | 3,334.50 | LSE | 10:26:03 |
77 | 3,334.50 | LSE | 10:26:03 |
372 | 3,333.00 | LSE | 10:20:26 |
422 | 3,333.50 | LSE | 10:17:36 |
405 | 3,333.50 | CHIX | 10:17:36 |
409 | 3,334.00 | BATE | 10:17:36 |
440 | 3,334.50 | LSE | 10:13:31 |
456 | 3,333.50 | LSE | 10:12:48 |
156 | 3,331.50 | CHIX | 10:08:44 |
287 | 3,331.50 | CHIX | 10:08:44 |
155 | 3331.500 | LSE | 10:08:44 |
296 | 3331.500 | LSE | 10:08:44 |
68 | 3334.000 | LSE | 10:02:36 |
300 | 3334.000 | LSE | 10:02:36 |
88 | 3334.000 | LSE | 10:02:28 |
388 | 3336.000 | LSE | 10:00:26 |
426 | 3335.500 | CHIX | 09:58:26 |
477 | 3335.500 | BATE | 09:58:26 |
9 | 3335.000 | LSE | 09:58:16 |
8 | 3335.000 | LSE | 09:57:25 |
92 | 3335.000 | LSE | 09:57:25 |
22 | 3334.500 | BATE | 09:57:00 |
387 | 3329.500 | LSE | 09:55:20 |
33 | 3329.500 | LSE | 09:55:20 |
367 | 3329.500 | LSE | 09:51:27 |
73 | 3330.500 | CHIX | 09:50:22 |
338 | 3330.500 | CHIX | 09:50:22 |
370 | 3331.000 | LSE | 09:48:40 |
403 | 3331.500 | LSE | 09:46:33 |
140 | 3330.500 | LSE | 09:43:43 |
228 | 3330.500 | LSE | 09:43:43 |
60 | 3333.000 | CHIX | 09:41:42 |
15 | 3333.000 | CHIX | 09:41:41 |
26 | 3333.000 | CHIX | 09:41:41 |
307 | 3333.000 | CHIX | 09:41:41 |
292 | 3330.500 | LSE | 09:39:52 |
110 | 3330.500 | LSE | 09:39:52 |
482 | 3331.000 | BATE | 09:39:05 |
35 | 3328.000 | LSE | 09:38:00 |
364 | 3328.000 | LSE | 09:38:00 |
425 | 3322.500 | LSE | 09:33:51 |
343 | 3322.000 | CHIX | 09:32:04 |
88 | 3322.000 | CHIX | 09:32:04 |
451 | 3321.000 | LSE | 09:31:07 |
385 | 3325.000 | LSE | 09:27:20 |
433 | 3322.500 | LSE | 09:24:02 |
459 | 3322.500 | CHIX | 09:24:02 |
392 | 3323.000 | LSE | 09:22:02 |
430 | 3317.500 | BATE | 09:20:22 |
71 | 3324.500 | LSE | 09:18:47 |
314 | 3324.500 | LSE | 09:18:47 |
194 | 3318.500 | CHIX | 09:17:09 |
227 | 3318.500 | CHIX | 09:17:09 |
117 | 3318.000 | LSE | 09:16:45 |
231 | 3318.000 | LSE | 09:16:45 |
13 | 3318.000 | LSE | 09:16:34 |
85 | 3318.000 | LSE | 09:16:34 |
412 | 3316.000 | LSE | 09:15:30 |
141 | 3317.000 | LSE | 09:12:59 |
251 | 3317.000 | LSE | 09:12:59 |
453 | 3313.500 | LSE | 09:10:02 |
437 | 3313.500 | CHIX | 09:10:02 |
379 | 3309.000 | LSE | 09:08:08 |
107 | 3304.500 | LSE | 09:05:50 |
101 | 3304.500 | LSE | 09:05:50 |
108 | 3304.500 | LSE | 09:05:50 |
74 | 3304.500 | LSE | 09:05:50 |
59 | 3304.500 | LSE | 09:05:50 |
441 | 3306.500 | LSE | 09:05:14 |
470 | 3306.500 | BATE | 09:05:14 |
430 | 3309.500 | LSE | 09:02:23 |
373 | 3310.500 | LSE | 09:02:23 |
449 | 3310.500 | CHIX | 09:02:23 |
375 | 3309.500 | LSE | 08:59:30 |
381 | 3309.000 | LSE | 08:58:35 |
448 | 3310.000 | CHIX | 08:57:53 |
455 | 3310.000 | LSE | 08:57:53 |
428 | 3305.000 | LSE | 08:53:44 |
444 | 3311.500 | LSE | 08:52:27 |
466 | 3311.500 | BATE | 08:52:27 |
2 | 3312.000 | LSE | 08:51:54 |
418 | 3312.000 | LSE | 08:51:54 |
446 | 3311.500 | LSE | 08:51:11 |
379 | 3305.000 | LSE | 08:49:16 |
433 | 3305.000 | CHIX | 08:49:16 |
382 | 3300.000 | LSE | 08:48:18 |
423 | 3286.500 | LSE | 08:44:03 |
424 | 3289.500 | LSE | 08:40:59 |
25 | 3289.500 | CHIX | 08:40:59 |
229 | 3289.500 | CHIX | 08:40:59 |
229 | 3289.500 | CHIX | 08:40:59 |
438 | 3290.500 | LSE | 08:39:43 |
374 | 3290.500 | LSE | 08:38:20 |
453 | 3291.000 | BATE | 08:38:20 |
207 | 3291.000 | LSE | 08:38:19 |
242 | 3291.000 | LSE | 08:38:19 |
472 | 3290.500 | CHIX | 08:34:50 |
451 | 3291.500 | LSE | 08:34:02 |
369 | 3285.500 | LSE | 08:31:21 |
435 | 3294.000 | LSE | 08:30:08 |
7 | 3294.000 | LSE | 08:30:08 |
441 | 3294.500 | CHIX | 08:30:08 |
112 | 3285.500 | LSE | 08:26:17 |
285 | 3285.500 | LSE | 08:26:17 |
103 | 3287.500 | BATE | 08:25:20 |
358 | 3287.500 | BATE | 08:25:20 |
329 | 3289.500 | LSE | 08:23:31 |
90 | 3289.500 | LSE | 08:23:31 |
373 | 3289.500 | LSE | 08:23:31 |
411 | 3290.000 | CHIX | 08:23:29 |
65 | 3287.500 | LSE | 08:22:02 |
272 | 3287.500 | LSE | 08:22:02 |
54 | 3287.500 | LSE | 08:22:02 |
422 | 3287.500 | LSE | 08:22:02 |
185 | 3282.000 | LSE | 08:20:14 |
211 | 3282.000 | LSE | 08:20:14 |
404 | 3276.500 | LSE | 08:19:35 |
415 | 3278.000 | LSE | 08:19:33 |
399 | 3278.000 | CHIX | 08:19:33 |
429 | 3270.500 | LSE | 08:17:15 |
353 | 3270.500 | LSE | 08:16:02 |
16 | 3270.500 | LSE | 08:16:02 |
402 | 3271.000 | LSE | 08:16:01 |
456 | 3271.500 | BATE | 08:15:21 |
427 | 3272.500 | LSE | 08:15:21 |
51 | 3272.500 | CHIX | 08:15:16 |
428 | 3272.500 | CHIX | 08:15:16 |
393 | 3267.500 | LSE | 08:14:03 |
428 | 3271.500 | LSE | 08:12:34 |
36 | 3274.500 | LSE | 08:11:15 |
108 | 3274.000 | LSE | 08:11:15 |
109 | 3274.000 | LSE | 08:11:15 |
44 | 3274.000 | LSE | 08:11:15 |
111 | 3274.500 | LSE | 08:11:15 |
249 | 3274.500 | LSE | 08:11:15 |
143 | 3274.500 | LSE | 08:11:15 |
465 | 3274.500 | LSE | 08:10:48 |
430 | 3274.500 | LSE | 08:10:48 |
449 | 3274.500 | CHIX | 08:10:48 |
372 | 3271.000 | LSE | 08:10:15 |
503 | 3267.500 | LSE | 08:09:47 |
56 | 3267.500 | LSE | 08:09:44 |
415 | 3267.500 | LSE | 08:09:44 |
15 | 3251.000 | LSE | 08:08:02 |
437 | 3250.000 | BATE | 08:06:48 |
455 | 3251.000 | LSE | 08:06:48 |
398 | 3251.000 | LSE | 08:06:48 |
452 | 3245.000 | LSE | 08:06:05 |
15 | 3246.000 | CHIX | 08:05:55 |
477 | 3246.000 | CHIX | 08:05:55 |
400 | 3246.500 | LSE | 08:05:55 |
433 | 3248.500 | LSE | 08:05:48 |
416 | 3243.000 | LSE | 08:04:45 |
401 | 3242.000 | LSE | 08:04:02 |
413 | 3243.000 | LSE | 08:04:02 |
460 | 3246.000 | LSE | 08:03:45 |
121 | 3246.000 | CHIX | 08:03:45 |
367 | 3246.000 | CHIX | 08:03:45 |
448 | 3240.000 | BATE | 08:02:16 |
431 | 3240.000 | LSE | 08:02:16 |
431 | 3240.000 | CHIX | 08:02:16 |
359 | 3239.500 | LSE | 08:01:36 |
22 | 3239.500 | LSE | 08:01:36 |
375 | 3230.000 | LSE | 08:00:13 |