Last checked at 8 Aug 2022 07:00
British American Tobacco p.l.c.
08 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: | 05 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 160,000 |
Highest price paid per share (pence): | 3287.50p |
Lowest price paid per share (pence): | 3226.50p |
Volume weighted average price paid per share (pence): | 3253.9533p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 204,190,029 of its shares in Treasury. The Company has 2,252,618,503 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 05 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 | 05/08/2022 | 100,000 | 3,254.3185 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 05/08/2022 | 40,000 | 3,253.0033 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 05/08/2022 | 20,000 | 3,254.0272 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
193 | 3,261.50 | LSE | 16:22:58 |
289 | 3,261.50 | LSE | 16:22:47 |
91 | 3,261.50 | LSE | 16:22:47 |
692 | 3,261.50 | LSE | 16:22:47 |
109 | 3,262.00 | LSE | 16:22:17 |
145 | 3,262.00 | LSE | 16:22:17 |
431 | 3,262.00 | LSE | 16:22:17 |
317 | 3,262.00 | CHIX | 16:22:17 |
132 | 3,262.00 | BATE | 16:22:12 |
49 | 3,262.00 | BATE | 16:21:32 |
407 | 3,262.50 | CHIX | 16:21:27 |
442 | 3,262.50 | LSE | 16:21:27 |
423 | 3,262.50 | LSE | 16:21:27 |
417 | 3,260.00 | LSE | 16:19:23 |
426 | 3,261.00 | LSE | 16:19:13 |
326 | 3,261.00 | LSE | 16:19:13 |
73 | 3,261.00 | LSE | 16:19:13 |
157 | 3,261.00 | BATE | 16:19:13 |
153 | 3,261.50 | LSE | 16:19:01 |
302 | 3,261.50 | LSE | 16:19:01 |
50 | 3,261.00 | BATE | 16:18:51 |
54 | 3,261.00 | LSE | 16:18:51 |
54 | 3,261.00 | LSE | 16:18:51 |
36 | 3,261.00 | BATE | 16:18:51 |
391 | 3,261.00 | LSE | 16:18:51 |
240 | 3,261.00 | BATE | 16:18:51 |
91 | 3,258.50 | CHIX | 16:17:41 |
326 | 3,258.50 | CHIX | 16:17:40 |
25 | 3,258.50 | CHIX | 16:17:36 |
527 | 3,258.50 | LSE | 16:17:36 |
116 | 3,257.50 | LSE | 16:17:07 |
377 | 3,259.00 | LSE | 16:15:48 |
74 | 3,259.00 | LSE | 16:15:48 |
393 | 3,259.00 | LSE | 16:15:07 |
16 | 3,259.50 | CHIX | 16:15:05 |
239 | 3,259.50 | CHIX | 16:15:05 |
164 | 3,259.50 | CHIX | 16:15:03 |
443 | 3,259.50 | LSE | 16:15:03 |
432 | 3,258.00 | LSE | 16:13:44 |
4 | 3,257.50 | LSE | 16:11:40 |
338 | 3,257.50 | LSE | 16:11:40 |
30 | 3,257.50 | LSE | 16:11:36 |
137 | 3,258.00 | CHIX | 16:11:36 |
397 | 3,258.00 | BATE | 16:11:36 |
343 | 3,258.00 | CHIX | 16:11:36 |
424 | 3,258.50 | LSE | 16:09:33 |
247 | 3,259.00 | LSE | 16:09:23 |
119 | 3,259.00 | LSE | 16:09:12 |
155 | 3,259.00 | CHIX | 16:08:48 |
143 | 3,259.00 | CHIX | 16:08:47 |
118 | 3,259.00 | CHIX | 16:08:40 |
471 | 3,259.00 | BATE | 16:08:40 |
362 | 3,259.00 | CHIX | 16:08:40 |
21 | 3,259.00 | BATE | 16:08:40 |
94 | 3,259.00 | CHIX | 16:08:40 |
421 | 3,259.00 | LSE | 16:08:40 |
318 | 3,256.50 | LSE | 16:03:41 |
83 | 3,256.50 | LSE | 16:03:41 |
183 | 3,256.50 | CHIX | 16:03:41 |
223 | 3,255.50 | LSE | 16:01:57 |
147 | 3,255.50 | LSE | 16:01:51 |
453 | 3,256.00 | LSE | 16:01:43 |
431 | 3,256.00 | LSE | 16:00:28 |
171 | 3,256.50 | CHIX | 16:00:28 |
200 | 3,256.50 | CHIX | 16:00:27 |
102 | 3,256.50 | CHIX | 16:00:27 |
428 | 3,256.50 | LSE | 15:59:31 |
208 | 3,257.00 | BATE | 15:59:30 |
136 | 3,257.00 | BATE | 15:59:30 |
120 | 3,257.00 | BATE | 15:59:30 |
271 | 3,257.00 | CHIX | 15:59:30 |
15 | 3,257.00 | BATE | 15:59:30 |
460 | 3,257.00 | LSE | 15:59:30 |
645 | 3,257.00 | LSE | 15:59:30 |
147 | 3,257.00 | CHIX | 15:58:31 |
715 | 3,257.00 | LSE | 15:58:30 |
131 | 3,256.50 | CHIX | 15:57:45 |
100 | 3,256.50 | LSE | 15:55:34 |
144 | 3,256.50 | LSE | 15:55:34 |
202 | 3,256.50 | LSE | 15:55:34 |
280 | 3,256.50 | LSE | 15:55:34 |
60 | 3,256.50 | LSE | 15:55:34 |
80 | 3,256.50 | LSE | 15:55:34 |
477 | 3,256.00 | CHIX | 15:53:24 |
426 | 3,256.00 | BATE | 15:53:14 |
194 | 3,256.00 | LSE | 15:53:05 |
148 | 3,256.00 | LSE | 15:53:05 |
105 | 3,256.00 | LSE | 15:53:05 |
435 | 3,256.50 | LSE | 15:51:44 |
382 | 3,257.00 | LSE | 15:51:06 |
356 | 3,257.50 | CHIX | 15:51:06 |
336 | 3,257.50 | LSE | 15:51:06 |
62 | 3,257.50 | CHIX | 15:51:06 |
144 | 3,258.00 | LSE | 15:51:01 |
142 | 3,258.00 | LSE | 15:51:01 |
70 | 3,258.00 | LSE | 15:51:01 |
57 | 3,257.50 | LSE | 15:49:51 |
117 | 3,258.50 | CHIX | 15:46:44 |
119 | 3,258.50 | CHIX | 15:46:44 |
255 | 3,258.50 | CHIX | 15:46:44 |
328 | 3,258.50 | LSE | 15:46:41 |
114 | 3,258.50 | LSE | 15:46:41 |
37 | 3,258.50 | BATE | 15:45:26 |
428 | 3,258.50 | BATE | 15:45:24 |
256 | 3,259.00 | LSE | 15:45:20 |
191 | 3,259.00 | LSE | 15:45:20 |
263 | 3,258.50 | LSE | 15:44:48 |
19 | 3,258.50 | LSE | 15:44:48 |
41 | 3,258.50 | LSE | 15:44:06 |
22 | 3,258.50 | BATE | 15:44:06 |
100 | 3,258.50 | LSE | 15:43:53 |
63 | 3,259.50 | LSE | 15:42:42 |
139 | 3,260.00 | CHIX | 15:42:31 |
429 | 3,260.00 | LSE | 15:42:31 |
164 | 3,260.00 | LSE | 15:42:31 |
48 | 3,260.00 | LSE | 15:42:29 |
100 | 3,260.00 | LSE | 15:42:29 |
151 | 3,260.00 | CHIX | 15:42:28 |
173 | 3,260.00 | CHIX | 15:42:13 |
100 | 3,260.00 | LSE | 15:42:13 |
415 | 3,260.00 | CHIX | 15:41:09 |
447 | 3,260.00 | LSE | 15:40:50 |
100 | 3,258.50 | LSE | 15:39:33 |
175 | 3,258.50 | BATE | 15:39:22 |
266 | 3,258.50 | BATE | 15:39:07 |
456 | 3,257.50 | LSE | 15:37:47 |
45 | 3,257.00 | CHIX | 15:36:02 |
12 | 3,257.00 | CHIX | 15:35:49 |
33 | 3,257.00 | CHIX | 15:35:49 |
88 | 3,257.00 | CHIX | 15:35:49 |
119 | 3,257.00 | LSE | 15:35:33 |
296 | 3,257.00 | LSE | 15:35:33 |
296 | 3,257.00 | CHIX | 15:35:33 |
157 | 3,257.50 | LSE | 15:34:03 |
92 | 3,257.50 | LSE | 15:33:48 |
101 | 3,257.50 | LSE | 15:33:48 |
75 | 3,257.50 | LSE | 15:33:48 |
156 | 3,258.50 | LSE | 15:33:24 |
67 | 3,258.50 | LSE | 15:33:24 |
35 | 3,258.50 | LSE | 15:33:17 |
194 | 3,258.50 | LSE | 15:33:17 |
4 | 3,259.00 | CHIX | 15:33:17 |
413 | 3,259.00 | CHIX | 15:33:04 |
389 | 3,258.00 | BATE | 15:32:21 |
379 | 3,258.00 | LSE | 15:32:21 |
63 | 3,258.00 | BATE | 15:32:20 |
386 | 3,257.00 | LSE | 15:30:11 |
445 | 3,258.00 | CHIX | 15:29:12 |
159 | 3,258.00 | LSE | 15:29:11 |
257 | 3,258.00 | LSE | 15:29:11 |
186 | 3,256.00 | LSE | 15:26:53 |
3 | 3,256.00 | LSE | 15:26:53 |
242 | 3,256.00 | LSE | 15:26:49 |
150 | 3,257.00 | CHIX | 15:26:49 |
4 | 3,257.00 | CHIX | 15:26:49 |
444 | 3,257.00 | BATE | 15:26:49 |
264 | 3,257.00 | CHIX | 15:26:37 |
176 | 3,257.00 | LSE | 15:26:32 |
244 | 3,257.00 | LSE | 15:26:32 |
403 | 3,257.50 | LSE | 15:26:32 |
98 | 3,257.50 | LSE | 15:26:32 |
170 | 3,257.50 | LSE | 15:26:06 |
299 | 3,257.50 | LSE | 15:26:06 |
484 | 3,252.50 | CHIX | 15:23:43 |
416 | 3,252.00 | LSE | 15:23:13 |
78 | 3,252.00 | LSE | 15:20:36 |
298 | 3,252.00 | LSE | 15:20:36 |
428 | 3,253.00 | LSE | 15:19:40 |
404 | 3,253.50 | CHIX | 15:18:38 |
93 | 3,254.00 | LSE | 15:18:19 |
170 | 3,254.00 | LSE | 15:18:19 |
1 | 3,255.00 | LSE | 15:17:01 |
454 | 3,255.00 | LSE | 15:17:01 |
31 | 3,254.00 | BATE | 15:16:19 |
399 | 3,254.00 | CHIX | 15:16:19 |
375 | 3,254.00 | BATE | 15:16:19 |
19 | 3,254.00 | BATE | 15:16:19 |
405 | 3,254.00 | LSE | 15:16:19 |
63 | 3,254.00 | BATE | 15:16:19 |
207 | 3,254.00 | LSE | 15:16:06 |
196 | 3,254.00 | LSE | 15:16:06 |
390 | 3,251.00 | LSE | 15:13:40 |
377 | 3,252.00 | LSE | 15:13:39 |
289 | 3,252.00 | CHIX | 15:13:39 |
154 | 3,252.00 | CHIX | 15:13:39 |
122 | 3,251.00 | LSE | 15:11:57 |
95 | 3,251.00 | LSE | 15:11:57 |
190 | 3,251.00 | LSE | 15:11:44 |
416 | 3,252.00 | LSE | 15:11:40 |
68 | 3,255.00 | LSE | 15:09:48 |
344 | 3,255.00 | CHIX | 15:09:48 |
377 | 3,255.00 | LSE | 15:09:48 |
70 | 3,255.00 | CHIX | 15:09:48 |
324 | 3,255.00 | BATE | 15:09:48 |
143 | 3,255.00 | BATE | 15:09:48 |
293 | 3,255.00 | LSE | 15:08:46 |
84 | 3,255.00 | LSE | 15:08:46 |
438 | 3,256.50 | LSE | 15:06:59 |
364 | 3,257.50 | LSE | 15:06:44 |
66 | 3,257.50 | LSE | 15:06:44 |
64 | 3,257.50 | CHIX | 15:06:44 |
346 | 3,257.50 | CHIX | 15:06:44 |
112 | 3,252.00 | CHIX | 15:05:28 |
457 | 3,255.50 | LSE | 15:04:57 |
297 | 3,257.00 | LSE | 15:03:55 |
71 | 3,257.00 | LSE | 15:03:18 |
217 | 3,258.00 | BATE | 15:03:17 |
51 | 3,258.00 | BATE | 15:03:17 |
46 | 3,258.00 | BATE | 15:03:15 |
50 | 3,258.00 | BATE | 15:03:15 |
43 | 3,258.00 | BATE | 15:03:15 |
62 | 3,258.00 | BATE | 15:03:15 |
380 | 3,260.00 | LSE | 15:02:51 |
242 | 3,262.00 | CHIX | 15:02:31 |
242 | 3,262.00 | CHIX | 15:02:27 |
367 | 3,262.50 | LSE | 15:02:11 |
370 | 3,263.00 | LSE | 15:01:56 |
424 | 3,264.00 | LSE | 15:00:12 |
291 | 3,264.50 | CHIX | 15:00:12 |
105 | 3,264.50 | CHIX | 15:00:10 |
64 | 3,264.50 | CHIX | 15:00:09 |
436 | 3,265.50 | LSE | 14:59:41 |
107 | 3,266.00 | LSE | 14:58:40 |
10 | 3,266.00 | BATE | 14:58:40 |
200 | 3,266.00 | BATE | 14:58:39 |
94 | 3,266.00 | LSE | 14:58:39 |
100 | 3,266.00 | LSE | 14:58:39 |
94 | 3,266.00 | BATE | 14:58:39 |
17 | 3,266.00 | LSE | 14:58:13 |
75 | 3,266.00 | LSE | 14:58:13 |
16 | 3,266.00 | LSE | 14:58:13 |
109 | 3,266.00 | BATE | 14:58:13 |
428 | 3,267.50 | LSE | 14:57:19 |
468 | 3,268.00 | CHIX | 14:57:14 |
196 | 3,268.00 | LSE | 14:56:57 |
249 | 3,268.00 | LSE | 14:56:57 |
297 | 3,269.00 | LSE | 14:54:46 |
446 | 3,269.00 | CHIX | 14:54:46 |
128 | 3,269.00 | LSE | 14:54:46 |
166 | 3,267.00 | LSE | 14:53:30 |
200 | 3,267.00 | LSE | 14:53:30 |
372 | 3,268.00 | LSE | 14:53:17 |
390 | 3,268.00 | BATE | 14:53:17 |
25 | 3,268.00 | BATE | 14:53:17 |
32 | 3,268.00 | LSE | 14:52:56 |
10 | 3,268.00 | LSE | 14:52:56 |
20 | 3,268.00 | LSE | 14:52:55 |
421 | 3,266.50 | LSE | 14:51:52 |
18 | 3,266.50 | LSE | 14:51:52 |
42 | 3,267.00 | CHIX | 14:51:13 |
419 | 3,267.00 | CHIX | 14:51:07 |
92 | 3,269.50 | LSE | 14:50:49 |
170 | 3,269.50 | LSE | 14:50:49 |
96 | 3,270.00 | LSE | 14:50:49 |
108 | 3,270.00 | LSE | 14:50:49 |
109 | 3,270.00 | LSE | 14:50:49 |
55 | 3,269.50 | LSE | 14:49:13 |
355 | 3,269.50 | LSE | 14:49:13 |
24 | 3,269.50 | LSE | 14:49:13 |
23 | 3,269.50 | LSE | 14:49:13 |
368 | 3,271.00 | LSE | 14:49:02 |
83 | 3,271.50 | CHIX | 14:48:24 |
12 | 3,271.50 | CHIX | 14:48:24 |
12 | 3,271.50 | CHIX | 14:48:24 |
12 | 3,271.50 | CHIX | 14:48:24 |
9 | 3,271.50 | CHIX | 14:48:24 |
12 | 3,271.50 | CHIX | 14:48:24 |
100 | 3,271.50 | CHIX | 14:48:24 |
12 | 3,271.50 | CHIX | 14:48:24 |
91 | 3,271.50 | CHIX | 14:48:24 |
88 | 3,271.50 | CHIX | 14:48:24 |
38 | 3,271.50 | CHIX | 14:48:24 |
410 | 3,272.50 | LSE | 14:48:06 |
426 | 3,273.00 | LSE | 14:48:04 |
488 | 3,273.00 | BATE | 14:48:04 |
373 | 3,273.00 | LSE | 14:48:04 |
69 | 3,273.00 | LSE | 14:48:04 |
395 | 3,269.00 | CHIX | 14:46:56 |
438 | 3,266.50 | LSE | 14:45:01 |
413 | 3,267.50 | LSE | 14:44:06 |
344 | 3,268.00 | CHIX | 14:44:04 |
145 | 3,268.00 | CHIX | 14:44:04 |
370 | 3,268.50 | LSE | 14:43:37 |
415 | 3,268.50 | LSE | 14:43:37 |
429 | 3,268.50 | BATE | 14:43:37 |
386 | 3,264.50 | LSE | 14:42:03 |
428 | 3,265.00 | LSE | 14:42:01 |
482 | 3,265.00 | CHIX | 14:42:01 |
426 | 3,264.00 | LSE | 14:41:39 |
226 | 3,265.50 | LSE | 14:40:17 |
151 | 3,265.50 | LSE | 14:40:16 |
427 | 3,265.00 | CHIX | 14:39:20 |
214 | 3,265.00 | BATE | 14:39:20 |
187 | 3,265.00 | BATE | 14:39:20 |
421 | 3,265.00 | LSE | 14:39:20 |
271 | 3,264.00 | LSE | 14:38:49 |
100 | 3,264.00 | LSE | 14:38:40 |
42 | 3,266.50 | LSE | 14:38:01 |
409 | 3,266.50 | LSE | 14:38:01 |
389 | 3,265.50 | CHIX | 14:37:34 |
100 | 3,265.50 | CHIX | 14:37:34 |
417 | 3,266.00 | LSE | 14:37:25 |
437 | 3,265.00 | LSE | 14:36:32 |
386 | 3,266.50 | LSE | 14:35:44 |
100 | 3,266.50 | CHIX | 14:35:44 |
100 | 3,266.50 | CHIX | 14:35:44 |
110 | 3,266.50 | CHIX | 14:35:44 |
392 | 3,266.50 | LSE | 14:35:44 |
75 | 3,270.00 | LSE | 14:34:28 |
74 | 3,270.00 | LSE | 14:34:27 |
74 | 3,270.00 | LSE | 14:34:27 |
148 | 3,270.00 | LSE | 14:34:27 |
74 | 3,270.00 | LSE | 14:34:27 |
176 | 3,270.50 | LSE | 14:34:26 |
273 | 3,270.50 | LSE | 14:34:26 |
148 | 3,271.00 | BATE | 14:34:26 |
200 | 3,271.00 | BATE | 14:34:26 |
74 | 3,271.00 | BATE | 14:34:23 |
40 | 3,271.00 | BATE | 14:34:21 |
60 | 3,271.50 | LSE | 14:34:18 |
74 | 3,271.50 | LSE | 14:34:18 |
442 | 3,271.50 | CHIX | 14:34:16 |
404 | 3,272.00 | LSE | 14:33:59 |
386 | 3,271.50 | LSE | 14:33:00 |
336 | 3,271.50 | LSE | 14:33:00 |
103 | 3,271.50 | LSE | 14:33:00 |
630 | 3,271.50 | LSE | 14:33:00 |
297 | 3,271.50 | CHIX | 14:33:00 |
99 | 3,271.50 | CHIX | 14:33:00 |
12 | 3,272.00 | BATE | 14:33:00 |
349 | 3,272.00 | BATE | 14:33:00 |
48 | 3,272.00 | BATE | 14:33:00 |
460 | 3,272.00 | CHIX | 14:33:00 |
428 | 3,266.50 | LSE | 14:31:32 |
410 | 3,265.50 | LSE | 14:30:57 |
399 | 3,267.00 | LSE | 14:30:30 |
490 | 3,267.00 | CHIX | 14:30:30 |
186 | 3,268.50 | LSE | 14:30:08 |
271 | 3,268.50 | LSE | 14:30:08 |
257 | 3,270.00 | LSE | 14:30:00 |
146 | 3,270.00 | LSE | 14:29:56 |
416 | 3,270.50 | BATE | 14:29:56 |
413 | 3,273.50 | LSE | 14:28:39 |
9 | 3,273.50 | CHIX | 14:28:39 |
479 | 3,273.50 | CHIX | 14:28:39 |
384 | 3,272.50 | LSE | 14:27:29 |
25 | 3,272.50 | LSE | 14:27:29 |
59 | 3,281.50 | LSE | 14:26:03 |
168 | 3,281.50 | LSE | 14:26:03 |
144 | 3,281.50 | LSE | 14:26:02 |
243 | 3,283.50 | LSE | 14:26:02 |
145 | 3,283.50 | LSE | 14:25:26 |
198 | 3,284.50 | CHIX | 14:25:20 |
406 | 3,284.50 | BATE | 14:25:20 |
250 | 3,284.50 | CHIX | 14:25:14 |
371 | 3,284.50 | LSE | 14:25:13 |
440 | 3,287.50 | LSE | 14:23:03 |
456 | 3,286.00 | LSE | 14:19:10 |
440 | 3,286.50 | CHIX | 14:17:43 |
25 | 3,286.50 | CHIX | 14:17:43 |
392 | 3,287.00 | LSE | 14:16:22 |
367 | 3,283.00 | LSE | 14:13:47 |
427 | 3,283.00 | BATE | 14:12:07 |
392 | 3,281.00 | LSE | 14:10:18 |
458 | 3,281.00 | CHIX | 14:10:18 |
225 | 3,280.00 | LSE | 14:06:02 |
200 | 3,280.00 | LSE | 14:06:02 |
374 | 3,279.00 | LSE | 14:04:09 |
451 | 3,281.00 | LSE | 14:01:56 |
470 | 3,281.00 | CHIX | 14:01:56 |
343 | 3,281.00 | BATE | 14:01:56 |
17 | 3,281.00 | CHIX | 14:01:56 |
99 | 3,281.00 | BATE | 14:01:56 |
440 | 3,280.50 | LSE | 13:58:14 |
406 | 3,280.50 | CHIX | 13:58:14 |
418 | 3,272.50 | LSE | 13:53:42 |
410 | 3,271.50 | LSE | 13:52:51 |
380 | 3,273.00 | LSE | 13:51:47 |
388 | 3,275.50 | LSE | 13:47:05 |
493 | 3,277.00 | CHIX | 13:44:13 |
412 | 3,278.50 | LSE | 13:43:41 |
443 | 3,278.50 | LSE | 13:43:41 |
390 | 3,278.50 | BATE | 13:43:41 |
15 | 3,278.50 | BATE | 13:43:40 |
303 | 3,270.00 | LSE | 13:40:10 |
113 | 3,270.00 | LSE | 13:40:05 |
65 | 3,270.00 | LSE | 13:40:05 |
197 | 3,270.00 | LSE | 13:40:04 |
164 | 3,270.00 | LSE | 13:40:04 |
97 | 3,260.50 | LSE | 13:37:32 |
149 | 3,260.50 | LSE | 13:37:32 |
146 | 3,260.50 | LSE | 13:37:32 |
407 | 3,260.50 | CHIX | 13:37:32 |
412 | 3,254.00 | LSE | 13:35:47 |
371 | 3,251.00 | LSE | 13:34:03 |
384 | 3,249.50 | LSE | 13:33:11 |
371 | 3,249.50 | LSE | 13:33:11 |
499 | 3,250.00 | LSE | 13:32:37 |
419 | 3,248.50 | LSE | 13:32:03 |
342 | 3,248.50 | LSE | 13:32:03 |
25 | 3,248.50 | LSE | 13:32:02 |
78 | 3,249.00 | LSE | 13:32:02 |
42 | 3,249.00 | LSE | 13:32:02 |
378 | 3,245.00 | LSE | 13:30:01 |
447 | 3,245.50 | CHIX | 13:30:01 |
42 | 3,245.50 | LSE | 13:28:56 |
173 | 3,245.50 | LSE | 13:28:56 |
205 | 3,245.50 | LSE | 13:28:44 |
22 | 3,245.50 | LSE | 13:28:44 |
107 | 3,244.50 | LSE | 13:26:09 |
265 | 3,244.50 | LSE | 13:25:51 |
478 | 3,245.00 | BATE | 13:25:51 |
423 | 3,244.50 | LSE | 13:24:06 |
400 | 3,243.00 | LSE | 13:21:18 |
421 | 3,244.00 | CHIX | 13:21:01 |
402 | 3,244.00 | LSE | 13:19:46 |
410 | 3,244.00 | LSE | 13:17:05 |
404 | 3,245.00 | LSE | 13:13:04 |
402 | 3,244.50 | BATE | 13:09:59 |
470 | 3,244.50 | CHIX | 13:09:59 |
379 | 3,244.50 | LSE | 13:09:51 |
379 | 3,243.50 | LSE | 13:04:29 |
410 | 3,244.50 | LSE | 13:00:50 |
447 | 3,245.00 | CHIX | 13:00:05 |
370 | 3,247.50 | LSE | 12:55:43 |
424 | 3,249.50 | LSE | 12:52:16 |
397 | 3,249.00 | CHIX | 12:50:46 |
26 | 3,247.50 | LSE | 12:47:06 |
419 | 3,247.50 | LSE | 12:47:06 |
334 | 3,246.00 | BATE | 12:45:27 |
81 | 3,246.00 | BATE | 12:44:49 |
389 | 3,246.00 | LSE | 12:44:48 |
407 | 3,246.00 | CHIX | 12:44:48 |
410 | 3,245.50 | LSE | 12:34:29 |
235 | 3,245.00 | CHIX | 12:31:04 |
399 | 3,245.00 | LSE | 12:31:04 |
165 | 3,245.00 | CHIX | 12:31:04 |
418 | 3,245.50 | LSE | 12:26:24 |
413 | 3,246.00 | LSE | 12:24:16 |
464 | 3,244.50 | BATE | 12:22:43 |
432 | 3,245.00 | LSE | 12:20:00 |
488 | 3,245.50 | CHIX | 12:20:00 |
150 | 3,245.50 | LSE | 12:19:57 |
110 | 3,245.50 | LSE | 12:19:51 |
162 | 3,245.50 | LSE | 12:19:51 |
390 | 3,244.50 | LSE | 12:14:34 |
394 | 3,245.00 | LSE | 12:13:08 |
427 | 3,242.00 | CHIX | 12:07:44 |
413 | 3,244.50 | BATE | 12:04:23 |
424 | 3,244.50 | LSE | 12:04:23 |
406 | 3,246.00 | LSE | 12:00:11 |
441 | 3,246.00 | CHIX | 12:00:11 |
387 | 3,246.00 | LSE | 11:55:59 |
431 | 3,247.50 | LSE | 11:53:14 |
448 | 3,248.00 | CHIX | 11:52:14 |
38 | 3,248.00 | CHIX | 11:52:14 |
376 | 3,246.00 | LSE | 11:47:01 |
397 | 3,246.50 | BATE | 11:47:01 |
366 | 3,246.50 | LSE | 11:47:01 |
455 | 3,243.50 | CHIX | 11:38:33 |
373 | 3,243.50 | LSE | 11:38:26 |
428 | 3,244.00 | LSE | 11:29:44 |
23 | 3,244.00 | LSE | 11:29:44 |
410 | 3,244.00 | CHIX | 11:29:44 |
457 | 3,243.50 | BATE | 11:25:50 |
439 | 3,246.00 | LSE | 11:20:21 |
395 | 3,246.00 | CHIX | 11:20:21 |
32 | 3,246.00 | CHIX | 11:20:21 |
24 | 3,245.00 | LSE | 11:17:11 |
83 | 3,245.00 | LSE | 11:17:10 |
145 | 3,245.50 | LSE | 11:16:20 |
310 | 3,245.50 | LSE | 11:16:20 |
776 | 3,247.00 | LSE | 11:16:09 |
107 | 3,247.00 | BATE | 11:16:09 |
5 | 3,247.00 | LSE | 11:16:09 |
297 | 3,247.00 | BATE | 11:16:09 |
417 | 3,247.00 | CHIX | 11:16:09 |
101 | 3,246.00 | LSE | 11:15:02 |
384 | 3,235.00 | LSE | 11:05:34 |
60 | 3,235.50 | LSE | 11:05:04 |
332 | 3,235.50 | LSE | 11:05:04 |
449 | 3,240.00 | CHIX | 11:01:12 |
451 | 3,240.50 | LSE | 10:57:56 |
378 | 3,243.50 | LSE | 10:55:12 |
414 | 3,244.00 | LSE | 10:53:49 |
239 | 3,244.00 | CHIX | 10:53:27 |
193 | 3,244.00 | CHIX | 10:53:27 |
140 | 3,245.00 | BATE | 10:48:50 |
111 | 3,245.00 | BATE | 10:48:50 |
74 | 3,245.00 | BATE | 10:48:50 |
88 | 3,245.00 | BATE | 10:48:48 |
66 | 3,244.00 | LSE | 10:46:21 |
341 | 3,244.00 | LSE | 10:46:21 |
398 | 3,245.00 | CHIX | 10:41:43 |
368 | 3,244.50 | LSE | 10:40:27 |
443 | 3,244.50 | LSE | 10:37:23 |
428 | 3,244.50 | LSE | 10:35:58 |
414 | 3,246.00 | BATE | 10:35:32 |
5 | 3,246.00 | BATE | 10:35:32 |
431 | 3,246.00 | LSE | 10:35:32 |
454 | 3,243.00 | CHIX | 10:33:54 |
406 | 3,243.00 | LSE | 10:33:54 |
440 | 3,240.50 | LSE | 10:25:02 |
485 | 3,240.50 | CHIX | 10:20:39 |
392 | 3,242.00 | LSE | 10:17:02 |
334 | 3,241.50 | BATE | 10:15:02 |
80 | 3,241.50 | BATE | 10:15:01 |
404 | 3,241.50 | LSE | 10:15:01 |
471 | 3,241.50 | CHIX | 10:15:01 |
48 | 3,241.00 | BATE | 10:12:02 |
408 | 3,242.50 | CHIX | 10:04:02 |
62 | 3,242.50 | CHIX | 10:04:02 |
430 | 3,242.50 | LSE | 10:04:02 |
10 | 3,246.50 | LSE | 09:58:02 |
393 | 3,246.50 | LSE | 09:58:02 |
379 | 3,248.00 | LSE | 09:55:10 |
11 | 3,248.00 | BATE | 09:55:10 |
489 | 3,248.50 | CHIX | 09:55:10 |
433 | 3,248.00 | BATE | 09:55:10 |
440 | 3,244.00 | LSE | 09:46:37 |
163 | 3,242.00 | CHIX | 09:42:02 |
309 | 3,242.00 | CHIX | 09:42:02 |
415 | 3,242.50 | LSE | 09:39:53 |
64 | 3,242.00 | BATE | 09:34:36 |
17 | 3,242.00 | BATE | 09:34:27 |
347 | 3,242.00 | BATE | 09:34:27 |
479 | 3,243.00 | CHIX | 09:34:04 |
418 | 3,242.00 | LSE | 09:31:42 |
435 | 3,240.50 | LSE | 09:28:50 |
404 | 3,242.50 | LSE | 09:25:39 |
445 | 3,242.50 | LSE | 09:25:39 |
484 | 3,242.50 | CHIX | 09:25:39 |
428 | 3,240.00 | BATE | 09:19:55 |
70 | 3,240.00 | LSE | 09:19:55 |
300 | 3,240.00 | LSE | 09:19:55 |
392 | 3,238.00 | LSE | 09:18:03 |
105 | 3,238.50 | LSE | 09:15:14 |
472 | 3,238.50 | CHIX | 09:15:14 |
306 | 3,238.50 | LSE | 09:15:14 |
222 | 3,238.00 | LSE | 09:12:09 |
200 | 3,238.00 | LSE | 09:12:09 |
19 | 3,238.00 | LSE | 09:12:08 |
158 | 3,243.00 | CHIX | 09:08:27 |
398 | 3,243.50 | LSE | 09:08:05 |
242 | 3,243.00 | CHIX | 09:07:06 |
79 | 3,243.00 | CHIX | 09:07:06 |
406 | 3,243.50 | LSE | 09:07:05 |
253 | 3,244.00 | LSE | 09:06:47 |
396 | 3,244.00 | BATE | 09:06:47 |
78 | 3,244.00 | BATE | 09:05:57 |
121 | 3,244.00 | LSE | 09:05:55 |
50 | 3,244.00 | LSE | 09:05:55 |
66 | 3,242.50 | LSE | 09:04:35 |
163 | 3242.500 | LSE | 09:04:35 |
110 | 3242.500 | LSE | 09:04:35 |
74 | 3242.500 | LSE | 09:04:35 |
110 | 3239.000 | LSE | 09:02:56 |
95 | 3239.000 | LSE | 09:02:56 |
73 | 3239.000 | LSE | 09:02:56 |
112 | 3239.000 | LSE | 09:02:56 |
380 | 3238.500 | LSE | 09:02:56 |
411 | 3239.000 | CHIX | 09:02:56 |
423 | 3233.500 | LSE | 09:00:11 |
459 | 3230.000 | CHIX | 08:54:36 |
373 | 3230.500 | LSE | 08:52:05 |
170 | 3232.000 | BATE | 08:51:26 |
269 | 3232.000 | BATE | 08:51:26 |
346 | 3232.000 | LSE | 08:48:58 |
61 | 3232.000 | LSE | 08:48:58 |
280 | 3231.500 | CHIX | 08:48:14 |
125 | 3231.500 | CHIX | 08:48:14 |
387 | 3232.000 | LSE | 08:48:13 |
454 | 3232.000 | LSE | 08:45:14 |
117 | 3232.000 | CHIX | 08:43:18 |
322 | 3232.000 | CHIX | 08:43:18 |
433 | 3228.000 | LSE | 08:40:49 |
123 | 3229.000 | BATE | 08:38:28 |
342 | 3229.000 | BATE | 08:38:28 |
83 | 3229.500 | LSE | 08:37:10 |
251 | 3229.500 | LSE | 08:37:10 |
36 | 3229.500 | LSE | 08:37:10 |
16 | 3229.500 | LSE | 08:37:10 |
449 | 3229.000 | CHIX | 08:35:43 |
371 | 3229.500 | LSE | 08:34:30 |
442 | 3226.500 | LSE | 08:31:41 |
480 | 3232.500 | CHIX | 08:29:29 |
304 | 3233.000 | LSE | 08:29:29 |
105 | 3233.000 | LSE | 08:29:29 |
429 | 3233.000 | BATE | 08:29:29 |
450 | 3231.000 | LSE | 08:26:47 |
326 | 3226.500 | CHIX | 08:24:00 |
83 | 3226.500 | CHIX | 08:24:00 |
264 | 3228.500 | LSE | 08:23:00 |
175 | 3228.500 | LSE | 08:23:00 |
454 | 3230.000 | LSE | 08:19:13 |
463 | 3230.500 | CHIX | 08:18:33 |
423 | 3231.500 | LSE | 08:16:13 |
651 | 3231.500 | LSE | 08:16:13 |
401 | 3231.500 | BATE | 08:16:13 |
441 | 3232.500 | CHIX | 08:15:56 |
500 | 3232.500 | LSE | 08:15:56 |
416 | 3232.000 | LSE | 08:15:02 |
360 | 3230.000 | CHIX | 08:10:11 |
52 | 3230.000 | CHIX | 08:10:05 |
420 | 3230.500 | LSE | 08:10:05 |
445 | 3239.000 | LSE | 08:08:35 |
78 | 3241.500 | BATE | 08:08:33 |
409 | 3241.500 | BATE | 08:08:33 |
371 | 3242.000 | LSE | 08:08:33 |
211 | 3226.500 | LSE | 08:06:17 |
112 | 3226.500 | LSE | 08:06:17 |
110 | 3226.500 | LSE | 08:06:17 |
491 | 3226.500 | CHIX | 08:06:17 |
182 | 3226.500 | LSE | 08:05:04 |
265 | 3226.500 | LSE | 08:05:04 |
462 | 3227.500 | CHIX | 08:04:38 |
413 | 3227.500 | LSE | 08:04:38 |
19 | 3227.500 | CHIX | 08:04:38 |
295 | 3227.000 | BATE | 08:02:12 |
125 | 3227.000 | BATE | 08:02:12 |
501 | 3227.000 | LSE | 08:02:12 |
42 | 3227.000 | BATE | 08:02:01 |
440 | 3227.000 | CHIX | 08:02:01 |
486 | 3227.500 | LSE | 08:02:01 |