Last checked at 4 Oct 2022 07:00
British American Tobacco p.l.c.
04 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: | 03 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 171,915 |
Highest price paid per share (pence): | 3261.50p |
Lowest price paid per share (pence): | 3172.00p |
Volume weighted average price paid per share (pence): | 3236.1990p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,673,898 of its shares in Treasury. The Company has 2,245,156,318 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 03 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+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 | 03/10/2022 | 84,762 | 3,236.4335 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 03/10/2022 | 30,998 | 3,235.5781 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 03/10/2022 | 56,155 | 3,236.1876 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
214 | 3,239.00 | BATE | 16:29:03 |
126 | 3,239.50 | BATE | 16:28:40 |
186 | 3,240.00 | LSE | 16:28:39 |
381 | 3,239.50 | LSE | 16:28:18 |
212 | 3,239.50 | BATE | 16:28:02 |
82 | 3,239.50 | BATE | 16:28:02 |
123 | 3,239.50 | BATE | 16:27:53 |
395 | 3,240.00 | LSE | 16:27:49 |
130 | 3,239.50 | CHIX | 16:27:38 |
229 | 3,239.50 | CHIX | 16:27:38 |
540 | 3,239.50 | LSE | 16:27:34 |
85 | 3,239.50 | LSE | 16:27:34 |
394 | 3,238.00 | LSE | 16:26:54 |
121 | 3,238.50 | BATE | 16:26:52 |
109 | 3,238.50 | BATE | 16:26:48 |
372 | 3,238.50 | LSE | 16:26:48 |
6 | 3,238.50 | BATE | 16:26:48 |
7 | 3,238.50 | BATE | 16:26:48 |
426 | 3,236.00 | CHIX | 16:25:38 |
300 | 3,237.50 | LSE | 16:25:27 |
78 | 3,237.50 | LSE | 16:25:27 |
110 | 3,238.00 | LSE | 16:25:26 |
10 | 3,238.00 | LSE | 16:25:26 |
125 | 3,238.00 | LSE | 16:25:26 |
234 | 3,238.00 | LSE | 16:25:03 |
403 | 3,238.00 | BATE | 16:25:03 |
29 | 3,235.50 | LSE | 16:23:56 |
126 | 3,235.50 | LSE | 16:23:56 |
200 | 3,235.50 | LSE | 16:23:52 |
360 | 3,238.50 | LSE | 16:23:04 |
383 | 3,239.00 | BATE | 16:22:58 |
96 | 3,239.00 | BATE | 16:22:53 |
39 | 3,238.50 | LSE | 16:22:33 |
342 | 3,238.50 | LSE | 16:22:33 |
317 | 3,238.50 | CHIX | 16:22:33 |
106 | 3,238.50 | CHIX | 16:22:28 |
229 | 3,238.00 | LSE | 16:21:18 |
155 | 3,238.00 | LSE | 16:21:18 |
88 | 3,239.00 | BATE | 16:20:51 |
107 | 3,239.00 | LSE | 16:20:48 |
298 | 3,239.00 | BATE | 16:20:48 |
279 | 3,239.00 | LSE | 16:20:48 |
38 | 3,239.00 | BATE | 16:20:39 |
377 | 3,239.00 | LSE | 16:19:31 |
35 | 3,240.50 | LSE | 16:18:59 |
361 | 3,240.50 | LSE | 16:18:59 |
382 | 3,241.00 | LSE | 16:18:58 |
27 | 3,241.00 | CHIX | 16:18:58 |
224 | 3,241.00 | CHIX | 16:18:58 |
21 | 3,241.00 | CHIX | 16:18:58 |
123 | 3,241.00 | CHIX | 16:18:58 |
400 | 3,241.00 | BATE | 16:18:58 |
89 | 3,241.00 | CHIX | 16:18:58 |
36 | 3,241.00 | BATE | 16:18:58 |
2 | 3,241.00 | BATE | 16:18:58 |
179 | 3,240.00 | BATE | 16:18:41 |
57 | 3,238.50 | LSE | 16:18:08 |
259 | 3,236.00 | LSE | 16:16:51 |
113 | 3,236.00 | LSE | 16:16:51 |
393 | 3,236.00 | LSE | 16:15:08 |
485 | 3,236.50 | BATE | 16:14:57 |
375 | 3,236.00 | LSE | 16:13:47 |
413 | 3,237.00 | CHIX | 16:13:43 |
379 | 3,238.00 | LSE | 16:12:59 |
1 | 3,240.50 | BATE | 16:12:23 |
45 | 3,240.50 | BATE | 16:12:23 |
356 | 3,240.50 | LSE | 16:12:23 |
409 | 3,240.50 | BATE | 16:12:20 |
378 | 3,241.50 | LSE | 16:11:03 |
399 | 3,242.50 | LSE | 16:09:57 |
194 | 3,244.00 | BATE | 16:09:24 |
56 | 3,244.00 | BATE | 16:09:24 |
200 | 3,244.00 | BATE | 16:09:24 |
365 | 3,244.50 | LSE | 16:09:16 |
354 | 3,244.50 | LSE | 16:09:16 |
476 | 3,244.50 | CHIX | 16:09:16 |
320 | 3,242.50 | LSE | 16:07:28 |
72 | 3,242.50 | LSE | 16:07:28 |
396 | 3,242.50 | BATE | 16:07:28 |
366 | 3,242.50 | LSE | 16:07:10 |
327 | 3,242.50 | LSE | 16:05:42 |
403 | 3,243.50 | BATE | 16:05:12 |
341 | 3,244.00 | LSE | 16:05:07 |
403 | 3,244.50 | CHIX | 16:04:48 |
393 | 3,246.00 | LSE | 16:04:21 |
414 | 3,246.00 | BATE | 16:04:21 |
396 | 3,245.00 | LSE | 16:03:12 |
215 | 3,245.50 | LSE | 16:03:12 |
6 | 3,245.50 | LSE | 16:03:03 |
150 | 3,245.50 | LSE | 16:03:03 |
370 | 3,246.00 | BATE | 16:01:32 |
42 | 3,246.00 | BATE | 16:01:32 |
345 | 3,246.00 | LSE | 16:01:32 |
399 | 3,246.00 | CHIX | 16:01:32 |
188 | 3,247.50 | LSE | 15:59:48 |
181 | 3,247.50 | LSE | 15:59:48 |
59 | 3,249.00 | LSE | 15:59:30 |
30 | 3,249.00 | LSE | 15:59:26 |
33 | 3,249.00 | LSE | 15:59:26 |
233 | 3,249.00 | LSE | 15:59:26 |
198 | 3,249.50 | BATE | 15:59:26 |
141 | 3,249.50 | BATE | 15:59:26 |
63 | 3,249.50 | BATE | 15:59:26 |
347 | 3,247.50 | LSE | 15:58:51 |
246 | 3,246.00 | BATE | 15:57:30 |
215 | 3,246.00 | BATE | 15:57:30 |
383 | 3,246.00 | LSE | 15:57:29 |
157 | 3,246.50 | LSE | 15:57:29 |
183 | 3,246.50 | LSE | 15:57:29 |
449 | 3,246.50 | CHIX | 15:57:29 |
298 | 3,246.50 | LSE | 15:56:30 |
30 | 3,246.50 | LSE | 15:56:18 |
10 | 3,246.50 | LSE | 15:56:18 |
44 | 3,247.00 | BATE | 15:55:04 |
38 | 3,247.00 | BATE | 15:55:03 |
31 | 3,247.00 | BATE | 15:55:01 |
93 | 3,247.00 | LSE | 15:55:01 |
367 | 3,247.00 | BATE | 15:55:01 |
258 | 3,247.00 | LSE | 15:55:01 |
263 | 3,247.00 | LSE | 15:55:01 |
87 | 3,247.00 | LSE | 15:55:01 |
15 | 3,247.00 | LSE | 15:55:01 |
33 | 3,248.00 | LSE | 15:53:56 |
323 | 3,248.00 | LSE | 15:53:56 |
151 | 3,248.50 | LSE | 15:53:49 |
233 | 3,248.50 | LSE | 15:53:49 |
216 | 3,248.50 | CHIX | 15:53:49 |
223 | 3,248.50 | CHIX | 15:53:49 |
107 | 3,248.50 | BATE | 15:53:49 |
306 | 3,248.50 | BATE | 15:53:49 |
398 | 3,246.00 | LSE | 15:53:02 |
154 | 3,246.00 | BATE | 15:53:02 |
116 | 3,245.00 | LSE | 15:51:49 |
238 | 3,245.00 | LSE | 15:51:49 |
343 | 3,244.50 | LSE | 15:50:26 |
136 | 3,246.50 | LSE | 15:50:06 |
180 | 3,246.50 | LSE | 15:50:06 |
14 | 3,246.50 | LSE | 15:50:06 |
377 | 3,247.00 | BATE | 15:50:01 |
58 | 3,247.00 | BATE | 15:50:01 |
181 | 3,244.50 | LSE | 15:48:32 |
117 | 3,244.50 | LSE | 15:48:32 |
53 | 3,244.50 | LSE | 15:48:32 |
467 | 3,245.50 | CHIX | 15:48:30 |
395 | 3,245.50 | LSE | 15:47:27 |
323 | 3,246.00 | BATE | 15:47:25 |
122 | 3,246.00 | BATE | 15:47:25 |
369 | 3,246.00 | LSE | 15:46:28 |
284 | 3,246.00 | LSE | 15:45:34 |
55 | 3,246.00 | LSE | 15:45:34 |
46 | 3,246.50 | BATE | 15:45:34 |
153 | 3,246.50 | BATE | 15:45:34 |
239 | 3,246.50 | BATE | 15:45:34 |
214 | 3,245.00 | CHIX | 15:44:42 |
227 | 3,245.00 | CHIX | 15:44:42 |
353 | 3,245.50 | LSE | 15:43:52 |
340 | 3,245.50 | LSE | 15:43:52 |
357 | 3,246.50 | LSE | 15:42:33 |
411 | 3,246.50 | BATE | 15:42:33 |
362 | 3,249.00 | LSE | 15:41:00 |
410 | 3,249.50 | BATE | 15:40:02 |
358 | 3,250.00 | LSE | 15:40:00 |
20 | 3,250.00 | CHIX | 15:39:30 |
14 | 3,250.00 | CHIX | 15:39:30 |
371 | 3,250.00 | CHIX | 15:39:30 |
322 | 3,252.50 | LSE | 15:39:05 |
445 | 3,250.50 | BATE | 15:37:53 |
340 | 3,250.50 | LSE | 15:37:52 |
352 | 3,252.00 | LSE | 15:37:01 |
10 | 3,252.00 | LSE | 15:36:59 |
380 | 3,252.00 | LSE | 15:35:52 |
84 | 3,252.00 | BATE | 15:35:31 |
280 | 3,252.00 | BATE | 15:35:31 |
493 | 3,252.00 | CHIX | 15:35:31 |
37 | 3,252.00 | BATE | 15:35:31 |
49 | 3,252.00 | BATE | 15:35:31 |
387 | 3,250.50 | LSE | 15:34:08 |
12 | 3,247.50 | LSE | 15:33:08 |
318 | 3,247.50 | LSE | 15:33:08 |
7 | 3,247.50 | LSE | 15:33:08 |
2 | 3,245.50 | BATE | 15:32:04 |
254 | 3,245.50 | BATE | 15:32:04 |
203 | 3,245.50 | BATE | 15:32:04 |
48 | 3,245.50 | LSE | 15:32:04 |
274 | 3,245.50 | LSE | 15:32:04 |
330 | 3,249.00 | LSE | 15:30:37 |
420 | 3,249.50 | CHIX | 15:29:56 |
462 | 3,251.00 | BATE | 15:29:50 |
138 | 3,252.00 | LSE | 15:29:13 |
232 | 3,252.00 | LSE | 15:29:13 |
349 | 3,253.50 | LSE | 15:28:42 |
371 | 3,256.00 | LSE | 15:27:35 |
26 | 3,256.50 | LSE | 15:27:35 |
294 | 3,256.50 | LSE | 15:27:35 |
441 | 3,256.50 | BATE | 15:27:35 |
365 | 3,256.50 | LSE | 15:25:55 |
55 | 3,256.00 | CHIX | 15:24:48 |
81 | 3,256.00 | CHIX | 15:24:48 |
350 | 3,256.00 | CHIX | 15:24:48 |
479 | 3,256.50 | BATE | 15:24:48 |
396 | 3,259.00 | LSE | 15:23:32 |
363 | 3,259.50 | LSE | 15:22:12 |
483 | 3,261.00 | BATE | 15:22:01 |
57 | 3,261.50 | LSE | 15:21:09 |
285 | 3,261.50 | LSE | 15:21:09 |
56 | 3,261.50 | LSE | 15:21:09 |
108 | 3,261.50 | CHIX | 15:20:44 |
288 | 3,261.50 | CHIX | 15:20:42 |
383 | 3,259.00 | LSE | 15:19:21 |
127 | 3,261.00 | BATE | 15:19:02 |
340 | 3,261.00 | BATE | 15:19:02 |
274 | 3,259.50 | LSE | 15:18:01 |
99 | 3,259.50 | LSE | 15:18:01 |
426 | 3,261.00 | BATE | 15:17:30 |
118 | 3,261.00 | LSE | 15:17:30 |
277 | 3,261.00 | LSE | 15:17:30 |
353 | 3,260.00 | LSE | 15:16:28 |
367 | 3,260.50 | LSE | 15:16:25 |
479 | 3,261.00 | CHIX | 15:16:25 |
195 | 3,261.00 | BATE | 15:16:25 |
49 | 3,261.00 | BATE | 15:16:25 |
243 | 3,261.00 | BATE | 15:16:25 |
375 | 3,256.50 | LSE | 15:13:53 |
160 | 3,254.50 | LSE | 15:12:13 |
211 | 3,254.50 | LSE | 15:12:13 |
381 | 3,255.50 | BATE | 15:12:06 |
20 | 3,255.50 | BATE | 15:12:05 |
44 | 3,255.50 | BATE | 15:12:05 |
391 | 3,255.00 | LSE | 15:11:20 |
11 | 3,255.50 | BATE | 15:11:17 |
111 | 3,255.50 | BATE | 15:11:17 |
12 | 3,255.50 | BATE | 15:11:17 |
49 | 3,255.50 | BATE | 15:11:17 |
90 | 3,255.50 | BATE | 15:11:17 |
113 | 3,255.50 | CHIX | 15:11:17 |
102 | 3,255.50 | BATE | 15:11:17 |
30 | 3,255.50 | BATE | 15:11:17 |
100 | 3,255.50 | CHIX | 15:11:17 |
143 | 3,255.50 | CHIX | 15:11:17 |
132 | 3,255.50 | CHIX | 15:11:17 |
168 | 3,250.50 | LSE | 15:08:06 |
109 | 3,250.50 | LSE | 15:08:06 |
107 | 3,250.50 | LSE | 15:08:06 |
381 | 3,250.00 | LSE | 15:08:06 |
426 | 3,249.00 | BATE | 15:07:27 |
26 | 3,250.00 | LSE | 15:06:54 |
294 | 3,250.00 | LSE | 15:06:54 |
452 | 3,251.00 | CHIX | 15:06:54 |
106 | 3,250.00 | LSE | 15:06:05 |
68 | 3,250.00 | BATE | 15:06:05 |
394 | 3,250.00 | BATE | 15:06:05 |
100 | 3,250.00 | LSE | 15:06:02 |
100 | 3,250.00 | LSE | 15:06:02 |
44 | 3,250.00 | LSE | 15:06:02 |
92 | 3,248.00 | LSE | 15:05:18 |
100 | 3,248.00 | LSE | 15:05:18 |
100 | 3,248.00 | LSE | 15:05:18 |
100 | 3,248.00 | LSE | 15:05:18 |
330 | 3,245.50 | LSE | 15:04:01 |
15 | 3,245.50 | BATE | 15:03:20 |
18 | 3,245.50 | BATE | 15:03:20 |
130 | 3,245.50 | BATE | 15:03:20 |
313 | 3,245.50 | BATE | 15:03:20 |
150 | 3,245.00 | CHIX | 15:02:45 |
266 | 3,245.00 | CHIX | 15:02:45 |
376 | 3,246.00 | LSE | 15:02:33 |
339 | 3,246.50 | LSE | 15:02:32 |
492 | 3,246.00 | BATE | 15:02:03 |
363 | 3,243.50 | LSE | 15:01:06 |
39 | 3,243.00 | BATE | 15:00:41 |
19 | 3,243.00 | BATE | 15:00:41 |
31 | 3,243.00 | BATE | 15:00:41 |
362 | 3,244.00 | LSE | 15:00:41 |
18 | 3,244.00 | LSE | 15:00:41 |
50 | 3,244.50 | CHIX | 15:00:10 |
418 | 3,244.50 | CHIX | 15:00:10 |
235 | 3,244.50 | LSE | 15:00:03 |
124 | 3,244.50 | LSE | 15:00:03 |
126 | 3,245.50 | BATE | 14:59:00 |
200 | 3,245.50 | BATE | 14:59:00 |
109 | 3,245.50 | BATE | 14:59:00 |
347 | 3,245.50 | LSE | 14:59:00 |
359 | 3,247.50 | LSE | 14:57:43 |
43 | 3,247.50 | LSE | 14:57:22 |
294 | 3,247.50 | LSE | 14:57:22 |
453 | 3,248.00 | BATE | 14:57:21 |
383 | 3,245.00 | LSE | 14:56:20 |
45 | 3,245.50 | CHIX | 14:55:44 |
393 | 3,245.50 | CHIX | 14:55:44 |
321 | 3,243.50 | LSE | 14:54:32 |
52 | 3,243.50 | LSE | 14:54:32 |
16 | 3,243.50 | LSE | 14:54:32 |
186 | 3,244.00 | BATE | 14:54:30 |
255 | 3,244.00 | BATE | 14:54:26 |
46 | 3,244.00 | BATE | 14:54:26 |
105 | 3,244.00 | LSE | 14:53:34 |
222 | 3,244.00 | LSE | 14:53:34 |
93 | 3,247.00 | LSE | 14:52:46 |
195 | 3,247.00 | LSE | 14:52:46 |
92 | 3,247.00 | LSE | 14:52:41 |
100 | 3,247.50 | BATE | 14:52:04 |
100 | 3,247.50 | BATE | 14:52:04 |
265 | 3,247.50 | BATE | 14:52:04 |
19 | 3,247.50 | BATE | 14:52:02 |
167 | 3,250.50 | CHIX | 14:51:27 |
200 | 3,250.50 | CHIX | 14:51:27 |
100 | 3,250.50 | CHIX | 14:51:27 |
322 | 3,252.00 | LSE | 14:50:46 |
75 | 3,252.00 | LSE | 14:50:43 |
287 | 3,254.00 | BATE | 14:49:55 |
50 | 3,254.00 | BATE | 14:49:55 |
152 | 3,254.00 | BATE | 14:49:55 |
156 | 3,255.50 | LSE | 14:49:32 |
111 | 3,255.50 | LSE | 14:49:32 |
112 | 3,255.50 | LSE | 14:49:32 |
103 | 3,257.50 | LSE | 14:49:12 |
100 | 3,257.50 | LSE | 14:49:12 |
195 | 3,257.50 | LSE | 14:49:12 |
419 | 3,257.50 | BATE | 14:49:12 |
477 | 3,257.50 | CHIX | 14:49:12 |
179 | 3,256.00 | LSE | 14:48:32 |
94 | 3,256.00 | BATE | 14:48:32 |
126 | 3,256.00 | LSE | 14:48:25 |
412 | 3,255.50 | BATE | 14:46:20 |
372 | 3,255.50 | LSE | 14:46:20 |
277 | 3,256.00 | CHIX | 14:46:14 |
100 | 3,256.00 | CHIX | 14:46:14 |
360 | 3,256.00 | LSE | 14:46:12 |
28 | 3,256.00 | CHIX | 14:46:12 |
398 | 3,255.50 | BATE | 14:45:25 |
30 | 3,253.00 | LSE | 14:44:24 |
350 | 3,253.00 | LSE | 14:44:24 |
12 | 3,247.00 | CHIX | 14:43:39 |
100 | 3,247.00 | CHIX | 14:43:39 |
16 | 3,247.00 | CHIX | 14:43:36 |
54 | 3,247.00 | CHIX | 14:43:36 |
37 | 3,251.50 | BATE | 14:43:07 |
68 | 3,251.50 | BATE | 14:43:07 |
22 | 3,251.50 | BATE | 14:43:07 |
156 | 3,251.50 | BATE | 14:43:04 |
189 | 3,251.50 | BATE | 14:43:04 |
52 | 3,252.00 | LSE | 14:42:53 |
344 | 3,252.00 | LSE | 14:42:53 |
419 | 3,252.50 | BATE | 14:42:00 |
18 | 3,252.50 | BATE | 14:42:00 |
399 | 3,251.00 | LSE | 14:41:17 |
389 | 3,255.50 | CHIX | 14:40:33 |
344 | 3,255.50 | LSE | 14:40:33 |
48 | 3,255.50 | CHIX | 14:40:33 |
68 | 3,256.50 | LSE | 14:40:31 |
30 | 3,256.50 | LSE | 14:40:31 |
27 | 3,256.50 | LSE | 14:40:29 |
109 | 3,256.50 | LSE | 14:40:29 |
69 | 3,256.50 | LSE | 14:40:29 |
91 | 3,256.50 | LSE | 14:40:29 |
416 | 3,257.00 | BATE | 14:40:06 |
59 | 3,257.00 | BATE | 14:40:05 |
142 | 3,257.00 | LSE | 14:39:52 |
184 | 3,257.00 | LSE | 14:39:51 |
36 | 3,257.00 | LSE | 14:39:51 |
349 | 3,257.00 | LSE | 14:39:51 |
462 | 3,257.00 | BATE | 14:39:51 |
366 | 3,257.00 | LSE | 14:39:37 |
362 | 3,242.50 | CHIX | 14:38:05 |
52 | 3,242.50 | CHIX | 14:38:05 |
10 | 3,243.00 | LSE | 14:38:05 |
300 | 3,243.00 | LSE | 14:38:05 |
61 | 3,243.00 | LSE | 14:38:05 |
491 | 3,243.50 | BATE | 14:38:04 |
72 | 3,237.50 | LSE | 14:36:30 |
22 | 3,237.50 | LSE | 14:36:30 |
229 | 3,237.50 | LSE | 14:36:30 |
276 | 3,241.00 | LSE | 14:35:56 |
102 | 3,241.00 | LSE | 14:35:56 |
376 | 3,241.00 | LSE | 14:35:56 |
477 | 3,241.00 | BATE | 14:35:56 |
411 | 3,241.00 | CHIX | 14:35:56 |
326 | 3,241.00 | LSE | 14:34:51 |
331 | 3,244.00 | LSE | 14:34:07 |
435 | 3,244.50 | BATE | 14:34:07 |
222 | 3,242.50 | BATE | 14:33:28 |
125 | 3,243.50 | LSE | 14:33:27 |
104 | 3,243.50 | LSE | 14:33:27 |
102 | 3,243.50 | LSE | 14:33:27 |
176 | 3,243.50 | CHIX | 14:33:27 |
90 | 3,243.50 | CHIX | 14:33:27 |
100 | 3,243.00 | CHIX | 14:33:27 |
100 | 3,243.00 | CHIX | 14:33:27 |
90 | 3,243.50 | LSE | 14:33:27 |
271 | 3,243.50 | LSE | 14:33:27 |
454 | 3,243.50 | BATE | 14:33:27 |
395 | 3,244.00 | LSE | 14:33:08 |
408 | 3,244.00 | BATE | 14:33:08 |
59 | 3,243.50 | LSE | 14:32:56 |
10 | 3,243.50 | LSE | 14:32:56 |
439 | 3,243.00 | CHIX | 14:32:43 |
387 | 3,240.00 | LSE | 14:31:16 |
252 | 3,241.00 | BATE | 14:31:16 |
158 | 3,241.00 | BATE | 14:31:16 |
283 | 3,240.50 | LSE | 14:30:31 |
1 | 3,240.50 | LSE | 14:30:31 |
54 | 3,240.50 | LSE | 14:30:27 |
281 | 3,248.00 | LSE | 14:30:06 |
69 | 3,248.00 | LSE | 14:30:06 |
326 | 3,249.50 | LSE | 14:30:03 |
150 | 3,249.50 | BATE | 14:30:03 |
23 | 3,249.50 | BATE | 14:30:03 |
68 | 3,249.50 | BATE | 14:30:03 |
16 | 3,249.50 | BATE | 14:30:03 |
17 | 3,249.50 | BATE | 14:30:03 |
407 | 3,249.50 | CHIX | 14:30:03 |
187 | 3,249.50 | BATE | 14:30:03 |
393 | 3,250.00 | BATE | 14:30:00 |
67 | 3,250.00 | CHIX | 14:30:00 |
82 | 3,250.00 | BATE | 14:30:00 |
334 | 3,250.00 | CHIX | 14:30:00 |
334 | 3,250.00 | LSE | 14:30:00 |
349 | 3,247.50 | LSE | 14:27:16 |
219 | 3,247.50 | BATE | 14:27:16 |
176 | 3,247.50 | BATE | 14:27:16 |
384 | 3,245.50 | LSE | 14:25:05 |
87 | 3,245.50 | BATE | 14:23:24 |
474 | 3,245.50 | CHIX | 14:23:24 |
386 | 3,245.50 | LSE | 14:23:24 |
390 | 3,245.50 | BATE | 14:23:24 |
414 | 3,249.00 | BATE | 14:18:16 |
59 | 3,249.00 | BATE | 14:18:16 |
323 | 3,249.00 | LSE | 14:18:16 |
365 | 3,249.00 | LSE | 14:14:04 |
456 | 3,250.50 | CHIX | 14:12:02 |
431 | 3,250.50 | BATE | 14:12:02 |
118 | 3,250.50 | LSE | 14:12:02 |
210 | 3,250.50 | LSE | 14:12:02 |
427 | 3,250.00 | BATE | 14:06:21 |
321 | 3,250.00 | LSE | 14:05:36 |
57 | 3,252.00 | LSE | 14:04:16 |
317 | 3,252.00 | LSE | 14:04:16 |
149 | 3,248.50 | BATE | 14:00:23 |
104 | 3,248.50 | BATE | 14:00:23 |
203 | 3,248.50 | BATE | 14:00:23 |
468 | 3,249.50 | CHIX | 14:00:04 |
232 | 3,251.50 | LSE | 13:58:18 |
146 | 3,251.50 | LSE | 13:58:10 |
406 | 3,251.00 | BATE | 13:56:08 |
383 | 3,249.50 | LSE | 13:54:51 |
388 | 3,250.50 | LSE | 13:53:52 |
426 | 3,246.50 | CHIX | 13:50:20 |
469 | 3,245.50 | BATE | 13:48:26 |
329 | 3,246.00 | LSE | 13:46:04 |
305 | 3,248.00 | BATE | 13:44:43 |
103 | 3,248.00 | BATE | 13:44:43 |
392 | 3,245.00 | LSE | 13:41:03 |
437 | 3,246.00 | CHIX | 13:37:29 |
10 | 3,246.00 | CHIX | 13:37:29 |
10 | 3,246.00 | CHIX | 13:37:29 |
443 | 3,249.50 | BATE | 13:37:02 |
376 | 3,251.50 | LSE | 13:35:48 |
105 | 3,244.50 | BATE | 13:32:39 |
320 | 3,244.50 | BATE | 13:32:39 |
398 | 3,245.00 | LSE | 13:30:16 |
346 | 3,245.50 | LSE | 13:28:56 |
334 | 3,245.50 | BATE | 13:28:56 |
484 | 3,245.50 | CHIX | 13:28:56 |
157 | 3,245.50 | BATE | 13:28:56 |
213 | 3,241.00 | LSE | 13:22:24 |
129 | 3,241.00 | LSE | 13:22:24 |
256 | 3,243.50 | BATE | 13:20:25 |
162 | 3,243.50 | BATE | 13:20:25 |
397 | 3,246.00 | LSE | 13:16:22 |
473 | 3,246.50 | CHIX | 13:13:34 |
419 | 3,246.50 | BATE | 13:13:34 |
340 | 3,245.50 | LSE | 13:10:53 |
361 | 3,245.50 | BATE | 13:06:17 |
72 | 3,245.50 | BATE | 13:06:13 |
330 | 3,244.00 | LSE | 13:02:01 |
97 | 3,244.50 | CHIX | 13:00:50 |
100 | 3,244.50 | CHIX | 13:00:50 |
100 | 3,244.50 | CHIX | 13:00:50 |
110 | 3,244.50 | CHIX | 13:00:50 |
202 | 3,242.00 | BATE | 12:55:55 |
291 | 3,242.00 | BATE | 12:55:55 |
373 | 3,241.00 | LSE | 12:54:01 |
450 | 3,242.00 | BATE | 12:50:46 |
371 | 3,241.00 | LSE | 12:47:57 |
125 | 3,241.50 | BATE | 12:47:54 |
492 | 3,239.50 | CHIX | 12:44:51 |
360 | 3,237.50 | LSE | 12:40:00 |
329 | 3,238.50 | BATE | 12:39:47 |
98 | 3,238.50 | BATE | 12:39:47 |
236 | 3,240.00 | LSE | 12:34:15 |
417 | 3,240.00 | BATE | 12:34:15 |
139 | 3,240.00 | LSE | 12:34:15 |
467 | 3,238.00 | CHIX | 12:30:08 |
395 | 3,237.50 | LSE | 12:23:29 |
271 | 3,238.00 | BATE | 12:23:29 |
187 | 3,238.00 | BATE | 12:23:29 |
344 | 3,243.00 | LSE | 12:16:41 |
262 | 3,246.00 | BATE | 12:15:32 |
428 | 3,246.00 | CHIX | 12:15:32 |
225 | 3,246.00 | BATE | 12:15:32 |
381 | 3,243.50 | LSE | 12:13:54 |
438 | 3,240.50 | BATE | 12:10:15 |
374 | 3,234.00 | LSE | 12:04:43 |
254 | 3,239.00 | LSE | 12:01:05 |
120 | 3,239.00 | LSE | 12:01:05 |
450 | 3,239.50 | CHIX | 12:01:05 |
421 | 3,239.00 | BATE | 12:00:11 |
24 | 3,239.00 | BATE | 12:00:11 |
147 | 3,242.00 | LSE | 11:58:13 |
180 | 3,242.00 | LSE | 11:58:13 |
428 | 3,242.00 | BATE | 11:58:13 |
386 | 3,237.50 | LSE | 11:51:49 |
484 | 3,241.50 | CHIX | 11:50:09 |
466 | 3,242.00 | BATE | 11:49:56 |
375 | 3,239.00 | LSE | 11:47:53 |
335 | 3,235.00 | LSE | 11:39:32 |
412 | 3,236.00 | BATE | 11:37:46 |
60 | 3,236.00 | BATE | 11:37:46 |
69 | 3,236.00 | LSE | 11:34:03 |
301 | 3,236.00 | LSE | 11:34:03 |
46 | 3,236.50 | BATE | 11:33:55 |
408 | 3,237.00 | CHIX | 11:33:55 |
7 | 3,237.50 | LSE | 11:33:17 |
384 | 3,237.50 | LSE | 11:32:38 |
352 | 3,236.50 | BATE | 11:32:04 |
400 | 3,234.50 | CHIX | 11:26:52 |
365 | 3,232.50 | LSE | 11:23:39 |
423 | 3,235.00 | BATE | 11:23:00 |
379 | 3,232.00 | LSE | 11:19:31 |
95 | 3,235.50 | BATE | 11:18:23 |
101 | 3,235.50 | BATE | 11:18:23 |
260 | 3,235.50 | BATE | 11:18:23 |
386 | 3,235.50 | LSE | 11:18:07 |
395 | 3,235.50 | CHIX | 11:18:07 |
56 | 3,225.50 | BATE | 11:14:34 |
391 | 3,230.00 | LSE | 11:12:40 |
78 | 3,228.00 | BATE | 11:08:06 |
383 | 3,228.00 | BATE | 11:08:06 |
388 | 3,228.50 | LSE | 11:07:05 |
76 | 3,228.00 | LSE | 11:04:12 |
207 | 3,228.00 | LSE | 11:04:12 |
70 | 3,228.00 | LSE | 11:04:12 |
472 | 3,228.00 | CHIX | 11:04:11 |
464 | 3,227.00 | BATE | 11:00:58 |
369 | 3,224.50 | LSE | 10:59:35 |
143 | 3,227.00 | LSE | 10:54:31 |
210 | 3,227.00 | LSE | 10:54:31 |
35 | 3,224.50 | BATE | 10:52:44 |
39 | 3,224.50 | BATE | 10:52:44 |
404 | 3,224.50 | BATE | 10:52:39 |
330 | 3,225.50 | LSE | 10:50:27 |
469 | 3,228.50 | CHIX | 10:49:20 |
386 | 3,230.00 | LSE | 10:47:33 |
118 | 3227.500 | LSE | 10:44:09 |
228 | 3227.500 | LSE | 10:44:09 |
452 | 3228.000 | BATE | 10:43:57 |
323 | 3233.500 | LSE | 10:40:06 |
408 | 3238.500 | BATE | 10:37:34 |
373 | 3238.500 | LSE | 10:37:34 |
20 | 3239.500 | CHIX | 10:37:20 |
425 | 3239.500 | CHIX | 10:37:20 |
387 | 3239.500 | LSE | 10:37:07 |
357 | 3234.000 | LSE | 10:32:42 |
385 | 3230.500 | LSE | 10:30:53 |
447 | 3230.500 | BATE | 10:30:53 |
330 | 3228.500 | LSE | 10:26:09 |
492 | 3228.500 | CHIX | 10:24:27 |
65 | 3229.000 | BATE | 10:24:20 |
393 | 3229.000 | BATE | 10:24:20 |
374 | 3226.000 | LSE | 10:23:05 |
392 | 3223.500 | LSE | 10:19:10 |
105 | 3224.000 | LSE | 10:19:10 |
276 | 3224.000 | LSE | 10:19:10 |
180 | 3224.000 | BATE | 10:19:10 |
256 | 3224.000 | BATE | 10:19:10 |
330 | 3213.000 | LSE | 10:12:18 |
444 | 3213.000 | CHIX | 10:12:18 |
454 | 3213.000 | BATE | 10:12:18 |
395 | 3208.000 | LSE | 10:07:43 |
391 | 3217.500 | LSE | 10:04:44 |
300 | 3218.000 | BATE | 10:04:44 |
48 | 3218.000 | BATE | 10:04:44 |
52 | 3218.000 | BATE | 10:04:44 |
44 | 3218.000 | BATE | 10:04:44 |
347 | 3222.500 | LSE | 10:02:04 |
415 | 3220.500 | CHIX | 10:01:15 |
360 | 3222.500 | LSE | 09:58:23 |
476 | 3222.500 | BATE | 09:58:23 |
53 | 3222.000 | LSE | 09:55:11 |
334 | 3222.000 | LSE | 09:55:11 |
116 | 3220.000 | BATE | 09:51:12 |
178 | 3220.000 | BATE | 09:51:12 |
173 | 3220.000 | BATE | 09:51:12 |
26 | 3220.000 | BATE | 09:51:10 |
354 | 3220.500 | LSE | 09:49:52 |
41 | 3220.500 | LSE | 09:49:52 |
463 | 3221.000 | CHIX | 09:49:51 |
374 | 3221.000 | LSE | 09:47:30 |
161 | 3219.000 | BATE | 09:45:09 |
258 | 3219.000 | BATE | 09:45:09 |
349 | 3222.500 | LSE | 09:42:24 |
350 | 3222.500 | LSE | 09:40:08 |
364 | 3227.000 | LSE | 09:37:13 |
219 | 3230.000 | BATE | 09:36:28 |
119 | 3230.000 | BATE | 09:36:28 |
66 | 3230.000 | BATE | 09:36:28 |
64 | 3230.000 | BATE | 09:36:28 |
359 | 3230.000 | CHIX | 09:36:28 |
119 | 3230.000 | CHIX | 09:36:28 |
267 | 3230.000 | LSE | 09:35:37 |
116 | 3230.000 | LSE | 09:35:36 |
350 | 3225.000 | LSE | 09:33:15 |
390 | 3222.500 | LSE | 09:32:10 |
332 | 3225.500 | LSE | 09:31:16 |
485 | 3225.500 | BATE | 09:30:53 |
352 | 3225.500 | LSE | 09:30:53 |
343 | 3219.500 | LSE | 09:26:54 |
118 | 3220.000 | BATE | 09:25:05 |
75 | 3220.000 | BATE | 09:24:52 |
340 | 3220.500 | LSE | 09:24:52 |
491 | 3220.500 | CHIX | 09:24:52 |
278 | 3220.000 | BATE | 09:24:19 |
345 | 3218.500 | LSE | 09:23:00 |
108 | 3214.500 | BATE | 09:18:27 |
202 | 3214.500 | BATE | 09:18:27 |
174 | 3214.500 | BATE | 09:18:27 |
375 | 3214.500 | LSE | 09:18:27 |
377 | 3210.500 | LSE | 09:16:38 |
455 | 3204.000 | CHIX | 09:13:50 |
332 | 3204.000 | LSE | 09:13:50 |
288 | 3201.000 | BATE | 09:12:17 |
27 | 3201.000 | BATE | 09:12:15 |
18 | 3201.000 | BATE | 09:12:15 |
23 | 3201.000 | BATE | 09:12:15 |
28 | 3201.000 | BATE | 09:12:15 |
21 | 3201.000 | BATE | 09:12:15 |
19 | 3200.500 | BATE | 09:11:51 |
380 | 3201.000 | LSE | 09:11:07 |
303 | 3197.000 | BATE | 09:08:06 |
99 | 3197.000 | BATE | 09:08:04 |
177 | 3197.000 | LSE | 09:05:36 |
108 | 3197.000 | LSE | 09:05:36 |
104 | 3197.000 | LSE | 09:05:36 |
332 | 3196.500 | LSE | 09:05:36 |
417 | 3202.000 | BATE | 09:04:31 |
200 | 3202.500 | CHIX | 09:04:31 |
275 | 3202.500 | CHIX | 09:04:31 |
353 | 3202.000 | LSE | 09:04:31 |
299 | 3199.500 | LSE | 09:01:59 |
31 | 3199.500 | LSE | 09:01:59 |
378 | 3202.000 | LSE | 09:00:03 |
127 | 3203.000 | BATE | 08:59:43 |
311 | 3203.000 | BATE | 08:59:43 |
331 | 3198.000 | LSE | 08:56:39 |
441 | 3199.000 | CHIX | 08:56:26 |
445 | 3198.000 | BATE | 08:54:56 |
373 | 3199.000 | LSE | 08:53:15 |
336 | 3203.000 | LSE | 08:51:40 |
322 | 3202.000 | LSE | 08:49:49 |
427 | 3202.500 | CHIX | 08:49:49 |
117 | 3202.000 | BATE | 08:49:49 |
361 | 3202.000 | BATE | 08:49:49 |
341 | 3197.000 | LSE | 08:45:21 |
434 | 3202.500 | BATE | 08:44:00 |
367 | 3202.500 | LSE | 08:44:00 |
360 | 3192.000 | LSE | 08:40:01 |
150 | 3193.000 | CHIX | 08:39:18 |
274 | 3193.000 | CHIX | 08:39:18 |
411 | 3193.000 | BATE | 08:39:18 |
388 | 3190.000 | LSE | 08:37:13 |
145 | 3192.000 | BATE | 08:35:48 |
264 | 3192.000 | BATE | 08:35:48 |
359 | 3195.000 | LSE | 08:34:46 |
392 | 3202.000 | LSE | 08:32:28 |
433 | 3202.000 | BATE | 08:32:28 |
276 | 3197.500 | CHIX | 08:30:45 |
217 | 3197.500 | CHIX | 08:30:42 |
357 | 3203.000 | LSE | 08:29:37 |
122 | 3200.000 | BATE | 08:27:13 |
340 | 3200.000 | BATE | 08:27:13 |
347 | 3198.000 | LSE | 08:25:58 |
343 | 3203.500 | LSE | 08:22:58 |
487 | 3203.500 | CHIX | 08:22:58 |
227 | 3203.500 | BATE | 08:22:58 |
215 | 3203.500 | BATE | 08:22:58 |
334 | 3205.500 | LSE | 08:19:38 |
416 | 3207.500 | BATE | 08:19:35 |
413 | 3207.500 | BATE | 08:19:35 |
489 | 3207.500 | CHIX | 08:19:35 |
370 | 3201.500 | LSE | 08:18:29 |
358 | 3192.500 | LSE | 08:15:01 |
26 | 3192.500 | LSE | 08:15:01 |
82 | 3189.000 | BATE | 08:14:04 |
333 | 3189.000 | BATE | 08:14:04 |
396 | 3192.000 | LSE | 08:12:00 |
383 | 3197.000 | LSE | 08:10:55 |
485 | 3198.000 | BATE | 08:10:55 |
459 | 3198.000 | CHIX | 08:10:35 |
6 | 3203.000 | BATE | 08:08:01 |
408 | 3203.000 | BATE | 08:08:01 |
408 | 3203.000 | BATE | 08:08:01 |
437 | 3194.500 | CHIX | 08:06:16 |
386 | 3194.000 | LSE | 08:05:37 |
276 | 3201.000 | BATE | 08:05:24 |
155 | 3201.000 | BATE | 08:05:24 |
393 | 3201.000 | LSE | 08:05:24 |
336 | 3201.000 | LSE | 08:05:24 |
347 | 3183.000 | LSE | 08:03:52 |
447 | 3172.000 | CHIX | 08:01:52 |
152 | 3173.500 | BATE | 08:01:41 |
287 | 3173.500 | BATE | 08:01:41 |
60 | 3175.500 | LSE | 08:01:29 |
286 | 3175.500 | LSE | 08:01:29 |