Last checked at 30 Aug 2022 07:00
British American Tobacco p.l.c.
30 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: | 26 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 180,000 |
Highest price paid per share (pence): | 3486.50p |
Lowest price paid per share (pence): | 3455.00p |
Volume weighted average price paid per share (pence): | 3471.9863p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 206,824,180 of its shares in Treasury. The Company has 2,249,993,397 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 26 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 | 26/08/2022 | 120,000 | 3,471.7214 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 26/08/2022 | 40,000 | 3,472.4680 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 26/08/2022 | 20,000 | 3,472.6130 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
5 | 3,463.00 | LSE | 16:23:21 |
71 | 3,463.00 | LSE | 16:23:21 |
24 | 3,463.00 | LSE | 16:23:21 |
91 | 3,463.00 | LSE | 16:23:21 |
279 | 3,462.50 | LSE | 16:23:05 |
354 | 3,462.50 | LSE | 16:23:05 |
111 | 3,462.50 | LSE | 16:23:05 |
61 | 3,462.00 | LSE | 16:23:04 |
317 | 3,462.00 | CHIX | 16:23:02 |
30 | 3,462.00 | CHIX | 16:23:02 |
2 | 3,461.50 | CHIX | 16:22:43 |
4 | 3,462.00 | CHIX | 16:22:14 |
151 | 3,462.00 | CHIX | 16:22:14 |
10 | 3,462.00 | CHIX | 16:22:13 |
84 | 3,462.00 | CHIX | 16:22:13 |
335 | 3,463.00 | BATE | 16:22:05 |
412 | 3,463.00 | LSE | 16:22:04 |
396 | 3,463.00 | LSE | 16:21:34 |
211 | 3,463.50 | LSE | 16:21:29 |
361 | 3,463.50 | LSE | 16:19:59 |
456 | 3,464.50 | CHIX | 16:19:30 |
389 | 3,465.50 | LSE | 16:18:38 |
269 | 3,466.00 | LSE | 16:18:18 |
127 | 3,466.00 | LSE | 16:18:18 |
409 | 3,466.00 | BATE | 16:18:03 |
252 | 3,465.50 | LSE | 16:17:00 |
128 | 3,465.50 | LSE | 16:17:00 |
271 | 3,466.00 | CHIX | 16:15:38 |
207 | 3,466.00 | CHIX | 16:15:38 |
349 | 3,466.00 | LSE | 16:15:38 |
379 | 3,466.00 | LSE | 16:15:38 |
23 | 3,466.00 | LSE | 16:15:34 |
386 | 3,465.00 | LSE | 16:13:28 |
274 | 3,465.50 | CHIX | 16:13:28 |
401 | 3,466.50 | LSE | 16:13:22 |
102 | 3,467.00 | LSE | 16:13:14 |
90 | 3,467.00 | LSE | 16:13:14 |
120 | 3,466.00 | LSE | 16:12:47 |
145 | 3,465.50 | CHIX | 16:12:30 |
387 | 3,463.00 | LSE | 16:10:56 |
475 | 3,463.00 | BATE | 16:10:56 |
356 | 3,463.50 | LSE | 16:10:37 |
396 | 3,463.50 | CHIX | 16:10:37 |
158 | 3,462.50 | LSE | 16:07:53 |
96 | 3,462.50 | LSE | 16:07:53 |
96 | 3,462.50 | LSE | 16:07:53 |
340 | 3,462.50 | LSE | 16:07:53 |
393 | 3,463.50 | CHIX | 16:05:58 |
47 | 3,463.50 | LSE | 16:05:58 |
48 | 3,463.50 | CHIX | 16:05:58 |
291 | 3,463.50 | LSE | 16:05:58 |
433 | 3,464.00 | LSE | 16:05:56 |
374 | 3,461.50 | LSE | 16:04:55 |
419 | 3,461.50 | BATE | 16:04:55 |
244 | 3,461.50 | LSE | 16:03:34 |
95 | 3,461.50 | LSE | 16:03:34 |
428 | 3,461.50 | CHIX | 16:03:34 |
401 | 3,460.00 | LSE | 16:01:30 |
133 | 3,462.00 | LSE | 16:01:19 |
155 | 3,462.00 | LSE | 16:01:19 |
76 | 3,462.00 | LSE | 16:01:19 |
236 | 3,462.00 | CHIX | 16:00:37 |
200 | 3,462.00 | CHIX | 16:00:16 |
388 | 3,462.50 | LSE | 16:00:16 |
370 | 3,460.50 | LSE | 15:59:15 |
470 | 3,460.50 | BATE | 15:59:15 |
87 | 3,460.50 | LSE | 15:58:43 |
312 | 3,460.50 | LSE | 15:58:43 |
101 | 3,460.00 | LSE | 15:57:55 |
200 | 3,460.00 | LSE | 15:57:55 |
137 | 3,460.50 | LSE | 15:57:55 |
467 | 3,460.50 | CHIX | 15:57:55 |
686 | 3,461.00 | LSE | 15:57:40 |
400 | 3,460.00 | LSE | 15:56:37 |
121 | 3,461.00 | LSE | 15:56:13 |
223 | 3,461.00 | LSE | 15:56:13 |
341 | 3,461.50 | LSE | 15:56:12 |
343 | 3,461.00 | LSE | 15:55:31 |
193 | 3,461.00 | LSE | 15:55:31 |
30 | 3,461.00 | LSE | 15:55:31 |
144 | 3,461.00 | LSE | 15:55:31 |
469 | 3,461.00 | CHIX | 15:55:31 |
167 | 3,461.00 | BATE | 15:54:18 |
247 | 3,461.00 | BATE | 15:54:18 |
210 | 3,461.00 | LSE | 15:54:18 |
193 | 3,461.00 | LSE | 15:54:18 |
339 | 3,461.50 | LSE | 15:53:32 |
373 | 3,458.00 | LSE | 15:51:48 |
425 | 3,458.00 | CHIX | 15:51:48 |
370 | 3,458.50 | LSE | 15:51:33 |
24 | 3,457.50 | LSE | 15:50:05 |
114 | 3,457.50 | LSE | 15:50:05 |
121 | 3,457.50 | LSE | 15:50:05 |
76 | 3,457.50 | LSE | 15:50:05 |
354 | 3,457.50 | LSE | 15:50:05 |
371 | 3,457.50 | LSE | 15:49:04 |
186 | 3,455.00 | LSE | 15:47:58 |
200 | 3,455.00 | LSE | 15:47:53 |
96 | 3,459.00 | LSE | 15:47:21 |
96 | 3,459.00 | LSE | 15:47:21 |
42 | 3,459.00 | LSE | 15:47:21 |
114 | 3,459.00 | LSE | 15:47:21 |
488 | 3,459.00 | CHIX | 15:47:21 |
360 | 3,458.00 | LSE | 15:46:39 |
124 | 3,459.00 | BATE | 15:46:16 |
309 | 3,459.00 | BATE | 15:46:16 |
380 | 3,459.00 | LSE | 15:45:10 |
360 | 3,459.00 | LSE | 15:45:10 |
442 | 3,460.50 | CHIX | 15:44:43 |
393 | 3,460.50 | LSE | 15:43:32 |
48 | 3,462.00 | LSE | 15:43:14 |
114 | 3,462.00 | LSE | 15:43:14 |
95 | 3,462.00 | LSE | 15:43:14 |
95 | 3,462.00 | LSE | 15:43:14 |
46 | 3,463.00 | LSE | 15:42:06 |
337 | 3,463.00 | LSE | 15:41:58 |
132 | 3,462.50 | LSE | 15:41:01 |
152 | 3,462.50 | LSE | 15:41:01 |
57 | 3,462.50 | LSE | 15:41:01 |
408 | 3,462.50 | LSE | 15:41:01 |
152 | 3,462.50 | LSE | 15:41:01 |
249 | 3,462.50 | LSE | 15:41:01 |
120 | 3,462.50 | CHIX | 15:41:01 |
343 | 3,462.50 | CHIX | 15:41:01 |
486 | 3,460.50 | BATE | 15:39:11 |
338 | 3,460.50 | LSE | 15:39:11 |
386 | 3,460.50 | LSE | 15:39:11 |
215 | 3,460.50 | LSE | 15:38:05 |
71 | 3,462.50 | CHIX | 15:36:52 |
54 | 3,462.50 | CHIX | 15:36:52 |
328 | 3,462.50 | CHIX | 15:36:52 |
26 | 3,464.00 | LSE | 15:36:33 |
312 | 3,464.00 | LSE | 15:36:33 |
30 | 3,463.50 | LSE | 15:36:33 |
200 | 3,463.50 | LSE | 15:36:33 |
42 | 3,463.50 | LSE | 15:36:33 |
28 | 3,463.50 | LSE | 15:36:33 |
14 | 3,463.50 | LSE | 15:36:33 |
67 | 3,463.50 | LSE | 15:36:33 |
378 | 3,464.00 | LSE | 15:35:53 |
71 | 3,464.00 | LSE | 15:34:51 |
379 | 3,464.00 | LSE | 15:34:51 |
311 | 3,464.00 | LSE | 15:34:51 |
335 | 3,462.50 | CHIX | 15:33:24 |
76 | 3,462.50 | CHIX | 15:33:24 |
380 | 3,465.00 | LSE | 15:32:19 |
180 | 3,466.00 | LSE | 15:32:04 |
192 | 3,466.00 | LSE | 15:32:04 |
221 | 3,466.50 | BATE | 15:32:04 |
170 | 3,466.50 | BATE | 15:32:04 |
75 | 3,466.50 | BATE | 15:31:55 |
380 | 3,467.50 | LSE | 15:31:21 |
362 | 3,469.50 | LSE | 15:30:25 |
369 | 3,469.50 | LSE | 15:30:25 |
443 | 3,471.00 | CHIX | 15:30:01 |
389 | 3,471.50 | LSE | 15:30:00 |
74 | 3,471.00 | LSE | 15:28:30 |
100 | 3,471.00 | LSE | 15:28:22 |
100 | 3,471.00 | LSE | 15:28:22 |
100 | 3,471.00 | LSE | 15:28:22 |
398 | 3,472.00 | LSE | 15:27:36 |
243 | 3,472.00 | LSE | 15:27:36 |
159 | 3,472.00 | LSE | 15:27:35 |
347 | 3,473.00 | LSE | 15:27:24 |
359 | 3,473.00 | LSE | 15:27:24 |
335 | 3,473.00 | LSE | 15:27:24 |
352 | 3,473.00 | LSE | 15:27:24 |
394 | 3,473.00 | LSE | 15:27:24 |
400 | 3,473.00 | LSE | 15:27:24 |
398 | 3,473.00 | LSE | 15:27:24 |
316 | 3,473.50 | LSE | 15:26:39 |
39 | 3,473.50 | LSE | 15:26:39 |
410 | 3,473.50 | CHIX | 15:26:39 |
390 | 3,476.00 | LSE | 15:25:40 |
418 | 3,477.00 | BATE | 15:25:01 |
339 | 3,477.00 | LSE | 15:24:14 |
280 | 3,477.50 | CHIX | 15:24:04 |
118 | 3,477.50 | CHIX | 15:24:04 |
39 | 3,477.50 | CHIX | 15:24:04 |
151 | 3,476.50 | LSE | 15:22:46 |
200 | 3,476.50 | LSE | 15:22:46 |
130 | 3,476.50 | LSE | 15:22:07 |
55 | 3,476.50 | LSE | 15:22:07 |
153 | 3,476.50 | LSE | 15:22:07 |
360 | 3,479.50 | LSE | 15:21:16 |
212 | 3,479.50 | LSE | 15:21:16 |
168 | 3,479.50 | LSE | 15:21:16 |
402 | 3,479.50 | CHIX | 15:21:16 |
377 | 3,479.50 | LSE | 15:21:16 |
51 | 3,479.50 | CHIX | 15:21:01 |
10 | 3,478.50 | LSE | 15:19:46 |
100 | 3,478.50 | LSE | 15:19:46 |
200 | 3,478.50 | LSE | 15:19:46 |
2 | 3,478.50 | LSE | 15:19:46 |
411 | 3,479.50 | LSE | 15:18:41 |
393 | 3,477.50 | LSE | 15:17:45 |
472 | 3,477.50 | CHIX | 15:17:45 |
385 | 3,478.00 | LSE | 15:17:27 |
100 | 3,478.00 | LSE | 15:17:27 |
465 | 3,478.00 | BATE | 15:17:27 |
358 | 3,473.50 | LSE | 15:14:45 |
301 | 3,472.00 | LSE | 15:14:00 |
383 | 3,472.00 | LSE | 15:14:00 |
347 | 3,472.00 | LSE | 15:13:24 |
246 | 3,473.00 | LSE | 15:13:08 |
100 | 3,473.00 | LSE | 15:13:08 |
98 | 3,473.50 | LSE | 15:13:05 |
300 | 3,473.50 | LSE | 15:13:05 |
407 | 3,473.50 | CHIX | 15:13:05 |
170 | 3,474.00 | LSE | 15:13:05 |
477 | 3,473.00 | LSE | 15:12:02 |
282 | 3,473.00 | LSE | 15:12:02 |
379 | 3,473.00 | LSE | 15:12:02 |
344 | 3,473.00 | LSE | 15:12:02 |
345 | 3,473.00 | LSE | 15:12:02 |
153 | 3,473.00 | LSE | 15:12:02 |
406 | 3,473.00 | LSE | 15:12:02 |
36 | 3,473.00 | LSE | 15:12:02 |
64 | 3,473.00 | LSE | 15:12:02 |
11 | 3,473.00 | LSE | 15:11:57 |
100 | 3,473.50 | LSE | 15:11:57 |
266 | 3,473.50 | LSE | 15:11:57 |
88 | 3,473.00 | LSE | 15:11:22 |
40 | 3,473.00 | LSE | 15:11:07 |
377 | 3,474.50 | LSE | 15:10:59 |
438 | 3,477.50 | BATE | 15:10:16 |
43 | 3,478.00 | LSE | 15:10:12 |
114 | 3,478.00 | LSE | 15:10:12 |
120 | 3,478.00 | LSE | 15:10:12 |
95 | 3,478.00 | LSE | 15:10:12 |
185 | 3,478.50 | CHIX | 15:10:05 |
59 | 3,478.50 | LSE | 15:10:05 |
260 | 3,478.50 | CHIX | 15:10:02 |
337 | 3,478.50 | LSE | 15:10:01 |
84 | 3,477.50 | CHIX | 15:09:42 |
398 | 3,477.50 | LSE | 15:09:27 |
374 | 3,476.50 | LSE | 15:07:50 |
57 | 3,477.00 | LSE | 15:07:47 |
267 | 3,477.00 | CHIX | 15:07:47 |
138 | 3,477.00 | CHIX | 15:07:47 |
100 | 3,477.00 | LSE | 15:07:45 |
44 | 3,477.00 | LSE | 15:07:45 |
102 | 3,477.00 | LSE | 15:07:45 |
40 | 3,477.00 | LSE | 15:07:05 |
345 | 3,474.50 | LSE | 15:06:08 |
83 | 3,474.50 | LSE | 15:05:00 |
95 | 3,474.50 | LSE | 15:05:00 |
95 | 3,474.00 | LSE | 15:05:00 |
95 | 3,474.00 | LSE | 15:05:00 |
221 | 3,474.50 | LSE | 15:05:00 |
95 | 3,474.50 | LSE | 15:05:00 |
95 | 3,474.50 | LSE | 15:05:00 |
287 | 3,475.00 | BATE | 15:05:00 |
335 | 3,475.00 | LSE | 15:05:00 |
131 | 3,475.00 | BATE | 15:05:00 |
2 | 3,475.00 | LSE | 15:05:00 |
490 | 3,471.50 | CHIX | 15:03:34 |
342 | 3,470.50 | LSE | 15:02:51 |
57 | 3,470.50 | LSE | 15:02:51 |
349 | 3,470.50 | LSE | 15:02:51 |
329 | 3,471.00 | LSE | 15:02:13 |
22 | 3,471.00 | LSE | 15:02:13 |
372 | 3,471.00 | LSE | 15:01:27 |
399 | 3,471.50 | LSE | 15:01:24 |
412 | 3,473.00 | LSE | 15:01:08 |
412 | 3,473.00 | LSE | 15:01:08 |
2 | 3,473.00 | LSE | 15:01:08 |
344 | 3,473.00 | LSE | 15:01:08 |
58 | 3,473.00 | LSE | 15:01:08 |
290 | 3,473.00 | LSE | 15:01:08 |
469 | 3,472.00 | CHIX | 15:00:21 |
133 | 3,472.00 | LSE | 15:00:18 |
371 | 3,473.00 | LSE | 15:00:01 |
345 | 3,473.00 | LSE | 15:00:01 |
421 | 3,473.50 | BATE | 15:00:01 |
399 | 3,474.00 | LSE | 14:59:35 |
278 | 3,473.50 | CHIX | 14:58:29 |
2 | 3,473.50 | CHIX | 14:58:29 |
124 | 3,473.50 | CHIX | 14:58:29 |
73 | 3,471.50 | LSE | 14:57:43 |
158 | 3,471.50 | LSE | 14:57:43 |
32 | 3,471.50 | LSE | 14:57:43 |
122 | 3,471.50 | LSE | 14:57:43 |
393 | 3,472.00 | LSE | 14:57:43 |
387 | 3,473.00 | LSE | 14:57:35 |
42 | 3,473.00 | LSE | 14:57:12 |
124 | 3,473.00 | LSE | 14:57:12 |
265 | 3,473.00 | LSE | 14:57:12 |
378 | 3,474.00 | LSE | 14:57:12 |
405 | 3,473.00 | BATE | 14:55:43 |
401 | 3,473.00 | LSE | 14:55:43 |
382 | 3,473.00 | LSE | 14:55:43 |
341 | 3,473.50 | LSE | 14:55:34 |
478 | 3,473.50 | CHIX | 14:55:34 |
33 | 3,473.00 | LSE | 14:53:43 |
200 | 3,473.00 | LSE | 14:53:43 |
101 | 3,473.00 | LSE | 14:53:43 |
407 | 3,473.00 | LSE | 14:53:43 |
59 | 3,473.50 | LSE | 14:53:35 |
314 | 3,473.50 | LSE | 14:53:35 |
393 | 3,474.50 | LSE | 14:53:20 |
460 | 3,471.50 | CHIX | 14:51:56 |
334 | 3,471.50 | LSE | 14:51:56 |
93 | 3,472.50 | LSE | 14:51:25 |
277 | 3,472.50 | LSE | 14:51:25 |
34 | 3,473.00 | LSE | 14:51:00 |
101 | 3,473.00 | LSE | 14:51:00 |
114 | 3,473.00 | LSE | 14:51:00 |
150 | 3,473.00 | LSE | 14:51:00 |
450 | 3,473.00 | LSE | 14:51:00 |
370 | 3,473.50 | LSE | 14:50:54 |
51 | 3,475.00 | BATE | 14:50:39 |
353 | 3,475.50 | LSE | 14:50:39 |
389 | 3,475.00 | BATE | 14:50:39 |
445 | 3,475.50 | CHIX | 14:50:39 |
361 | 3,469.50 | LSE | 14:48:38 |
216 | 3,469.50 | LSE | 14:48:26 |
163 | 3,469.50 | LSE | 14:48:26 |
310 | 3,471.00 | LSE | 14:48:26 |
20 | 3,471.00 | LSE | 14:48:26 |
83 | 3,471.00 | LSE | 14:48:26 |
17 | 3,471.00 | LSE | 14:48:26 |
21 | 3,471.00 | LSE | 14:48:26 |
100 | 3,471.50 | LSE | 14:48:26 |
125 | 3,471.50 | LSE | 14:48:26 |
75 | 3,471.50 | LSE | 14:48:26 |
39 | 3,471.50 | LSE | 14:48:26 |
18 | 3,471.50 | LSE | 14:48:26 |
57 | 3,472.50 | LSE | 14:48:26 |
101 | 3,472.50 | LSE | 14:48:26 |
101 | 3,472.50 | LSE | 14:48:26 |
136 | 3,472.50 | LSE | 14:48:26 |
278 | 3,473.00 | LSE | 14:48:26 |
83 | 3,473.00 | LSE | 14:48:26 |
407 | 3,473.00 | LSE | 14:48:26 |
396 | 3,473.00 | LSE | 14:48:26 |
380 | 3,473.00 | LSE | 14:48:26 |
348 | 3,473.00 | LSE | 14:48:26 |
335 | 3,473.00 | LSE | 14:48:26 |
401 | 3,473.00 | LSE | 14:48:26 |
366 | 3,473.00 | LSE | 14:48:26 |
392 | 3,473.00 | LSE | 14:48:26 |
335 | 3,473.00 | LSE | 14:48:26 |
375 | 3,473.00 | LSE | 14:48:26 |
351 | 3,473.00 | LSE | 14:48:26 |
306 | 3,473.00 | LSE | 14:48:26 |
69 | 3,473.00 | LSE | 14:48:26 |
33 | 3,473.50 | CHIX | 14:47:50 |
254 | 3,473.50 | CHIX | 14:47:50 |
152 | 3,473.50 | CHIX | 14:47:50 |
300 | 3,473.50 | LSE | 14:47:50 |
385 | 3,475.00 | LSE | 14:46:33 |
371 | 3,476.00 | LSE | 14:46:13 |
353 | 3,476.50 | LSE | 14:45:33 |
413 | 3,475.50 | CHIX | 14:44:42 |
410 | 3,476.00 | BATE | 14:44:37 |
50 | 3,476.00 | LSE | 14:44:16 |
362 | 3,476.00 | LSE | 14:44:16 |
338 | 3,476.00 | LSE | 14:44:02 |
76 | 3,476.50 | LSE | 14:43:18 |
50 | 3,476.50 | LSE | 14:43:18 |
101 | 3,476.50 | LSE | 14:43:18 |
404 | 3,476.50 | LSE | 14:42:43 |
443 | 3,476.50 | CHIX | 14:42:43 |
350 | 3,477.00 | LSE | 14:42:25 |
382 | 3,477.00 | LSE | 14:41:04 |
400 | 3,477.00 | BATE | 14:41:04 |
491 | 3,477.00 | CHIX | 14:41:04 |
406 | 3,476.50 | LSE | 14:40:21 |
55 | 3,478.00 | CHIX | 14:39:02 |
341 | 3,478.00 | CHIX | 14:39:02 |
334 | 3,478.00 | LSE | 14:39:02 |
180 | 3,478.00 | LSE | 14:37:59 |
24 | 3,478.00 | LSE | 14:37:59 |
180 | 3,478.00 | LSE | 14:37:59 |
266 | 3,478.00 | LSE | 14:37:59 |
144 | 3,478.00 | LSE | 14:37:59 |
381 | 3,478.50 | LSE | 14:37:56 |
439 | 3,478.50 | CHIX | 14:37:56 |
420 | 3,478.50 | BATE | 14:37:56 |
22 | 3,478.50 | LSE | 14:37:56 |
379 | 3,477.00 | LSE | 14:37:11 |
10 | 3,475.00 | LSE | 14:35:47 |
300 | 3,475.00 | LSE | 14:35:47 |
100 | 3,475.00 | LSE | 14:35:47 |
99 | 3,474.00 | LSE | 14:35:00 |
358 | 3,474.00 | LSE | 14:34:36 |
410 | 3,474.50 | CHIX | 14:34:36 |
376 | 3,474.50 | LSE | 14:34:34 |
192 | 3,474.50 | LSE | 14:33:52 |
163 | 3,474.50 | LSE | 14:33:52 |
147 | 3,474.50 | BATE | 14:33:52 |
171 | 3,474.50 | BATE | 14:33:52 |
110 | 3,474.50 | BATE | 14:33:52 |
381 | 3,475.00 | CHIX | 14:33:51 |
104 | 3,475.00 | CHIX | 14:33:44 |
366 | 3,473.50 | CHIX | 14:33:07 |
34 | 3,473.50 | CHIX | 14:33:03 |
88 | 3,472.00 | LSE | 14:32:18 |
80 | 3,472.00 | LSE | 14:32:18 |
25 | 3,472.00 | LSE | 14:32:18 |
100 | 3,472.00 | LSE | 14:32:02 |
200 | 3,472.00 | LSE | 14:32:02 |
285 | 3,472.50 | LSE | 14:32:02 |
50 | 3,472.50 | LSE | 14:32:02 |
300 | 3,472.00 | LSE | 14:31:32 |
114 | 3,472.00 | LSE | 14:31:32 |
226 | 3,472.00 | LSE | 14:31:32 |
186 | 3,472.00 | LSE | 14:31:32 |
47 | 3,473.00 | LSE | 14:31:20 |
100 | 3,473.00 | LSE | 14:31:20 |
269 | 3,473.00 | LSE | 14:31:20 |
31 | 3,473.00 | LSE | 14:31:20 |
61 | 3,473.00 | LSE | 14:31:20 |
253 | 3,473.00 | LSE | 14:31:20 |
424 | 3,473.50 | BATE | 14:31:20 |
351 | 3,474.00 | LSE | 14:31:20 |
72 | 3,471.50 | LSE | 14:30:45 |
100 | 3,471.50 | LSE | 14:30:45 |
340 | 3,473.50 | LSE | 14:30:41 |
458 | 3,473.50 | CHIX | 14:30:41 |
98 | 3,472.50 | LSE | 14:30:00 |
101 | 3,472.50 | LSE | 14:30:00 |
114 | 3,472.50 | LSE | 14:30:00 |
101 | 3,472.50 | LSE | 14:30:00 |
62 | 3,473.00 | LSE | 14:30:00 |
100 | 3,473.00 | LSE | 14:30:00 |
100 | 3,473.00 | LSE | 14:30:00 |
134 | 3,473.00 | LSE | 14:30:00 |
96 | 3,473.00 | LSE | 14:30:00 |
96 | 3,473.00 | LSE | 14:30:00 |
96 | 3,473.00 | LSE | 14:30:00 |
59 | 3,473.00 | LSE | 14:30:00 |
96 | 3,473.00 | LSE | 14:30:00 |
37 | 3,473.00 | LSE | 14:30:00 |
319 | 3,473.00 | LSE | 14:30:00 |
46 | 3,473.00 | LSE | 14:30:00 |
94 | 3,473.00 | LSE | 14:30:00 |
364 | 3,473.50 | LSE | 14:30:00 |
402 | 3,475.00 | BATE | 14:29:57 |
456 | 3,475.00 | CHIX | 14:29:57 |
348 | 3,475.00 | LSE | 14:29:57 |
215 | 3,474.00 | LSE | 14:27:21 |
150 | 3,474.00 | LSE | 14:27:21 |
287 | 3,473.00 | LSE | 14:26:51 |
120 | 3,473.00 | LSE | 14:26:51 |
247 | 3,473.00 | LSE | 14:26:48 |
368 | 3,473.00 | LSE | 14:26:48 |
378 | 3,473.00 | LSE | 14:26:48 |
337 | 3,473.00 | LSE | 14:26:48 |
369 | 3,473.50 | LSE | 14:26:32 |
404 | 3,474.50 | LSE | 14:26:17 |
481 | 3,476.00 | CHIX | 14:26:00 |
343 | 3,476.00 | LSE | 14:26:00 |
57 | 3,476.00 | LSE | 14:26:00 |
132 | 3,475.00 | LSE | 14:24:20 |
125 | 3,474.00 | LSE | 14:21:21 |
95 | 3,474.00 | LSE | 14:21:21 |
18 | 3,474.00 | BATE | 14:21:21 |
485 | 3,474.00 | CHIX | 14:21:21 |
400 | 3,474.00 | BATE | 14:21:21 |
368 | 3,474.00 | LSE | 14:21:21 |
372 | 3,475.50 | LSE | 14:16:28 |
335 | 3,476.00 | LSE | 14:14:23 |
337 | 3,475.50 | LSE | 14:13:52 |
234 | 3,477.00 | LSE | 14:12:28 |
113 | 3,477.00 | LSE | 14:12:28 |
455 | 3,477.00 | CHIX | 14:12:28 |
352 | 3,478.00 | LSE | 14:08:33 |
367 | 3,478.50 | LSE | 14:06:37 |
416 | 3,480.50 | LSE | 14:04:38 |
399 | 3,480.50 | BATE | 14:04:38 |
480 | 3,480.50 | CHIX | 14:04:38 |
337 | 3,479.00 | LSE | 13:59:53 |
220 | 3,480.00 | LSE | 13:59:13 |
144 | 3,480.00 | LSE | 13:59:13 |
44 | 3,477.00 | CHIX | 13:57:02 |
400 | 3,477.00 | CHIX | 13:57:02 |
241 | 3,477.50 | LSE | 13:53:56 |
134 | 3,477.50 | LSE | 13:53:30 |
443 | 3,477.50 | CHIX | 13:49:17 |
410 | 3,478.00 | LSE | 13:49:17 |
430 | 3,478.00 | BATE | 13:49:17 |
369 | 3,479.50 | LSE | 13:43:52 |
253 | 3,481.00 | CHIX | 13:39:04 |
200 | 3,481.00 | CHIX | 13:39:04 |
398 | 3,482.50 | LSE | 13:35:59 |
378 | 3,485.00 | LSE | 13:33:03 |
453 | 3,486.00 | BATE | 13:32:59 |
145 | 3,486.00 | CHIX | 13:32:06 |
100 | 3,486.00 | CHIX | 13:32:06 |
100 | 3,486.00 | CHIX | 13:32:06 |
60 | 3,486.00 | CHIX | 13:32:06 |
345 | 3,486.50 | LSE | 13:31:06 |
277 | 3,485.50 | LSE | 13:30:05 |
10 | 3,485.50 | LSE | 13:30:04 |
112 | 3,485.50 | LSE | 13:30:04 |
184 | 3,486.00 | CHIX | 13:27:59 |
227 | 3,486.00 | CHIX | 13:27:59 |
381 | 3,483.50 | LSE | 13:23:27 |
121 | 3,484.00 | LSE | 13:22:04 |
155 | 3,484.00 | LSE | 13:20:00 |
79 | 3,484.00 | LSE | 13:20:00 |
398 | 3,485.00 | CHIX | 13:15:20 |
396 | 3,485.00 | BATE | 13:15:20 |
106 | 3,485.00 | LSE | 13:15:20 |
298 | 3,485.00 | LSE | 13:15:20 |
366 | 3,485.50 | LSE | 13:10:48 |
237 | 3,485.00 | LSE | 13:07:38 |
228 | 3,485.00 | CHIX | 13:07:38 |
120 | 3,485.00 | LSE | 13:07:38 |
345 | 3,486.00 | LSE | 13:07:04 |
4 | 3,485.00 | LSE | 13:06:04 |
4 | 3,485.00 | LSE | 13:05:03 |
245 | 3,485.00 | CHIX | 13:03:11 |
414 | 3,484.50 | LSE | 13:01:47 |
416 | 3,483.50 | LSE | 12:58:09 |
84 | 3,481.50 | CHIX | 12:54:39 |
318 | 3,481.50 | CHIX | 12:54:39 |
433 | 3,481.50 | BATE | 12:54:39 |
386 | 3,481.50 | LSE | 12:54:39 |
19 | 3,481.50 | BATE | 12:54:39 |
356 | 3,480.50 | LSE | 12:52:25 |
16 | 3,480.50 | LSE | 12:52:25 |
389 | 3,479.00 | LSE | 12:47:41 |
460 | 3,479.50 | CHIX | 12:44:16 |
395 | 3,479.00 | LSE | 12:39:18 |
59 | 3,479.00 | LSE | 12:35:01 |
296 | 3,479.00 | LSE | 12:35:01 |
16 | 3,477.50 | CHIX | 12:34:34 |
62 | 3,477.50 | CHIX | 12:34:34 |
19 | 3,477.50 | CHIX | 12:34:34 |
320 | 3,477.50 | CHIX | 12:34:34 |
470 | 3,476.50 | BATE | 12:32:22 |
377 | 3,478.50 | LSE | 12:24:22 |
17 | 3,478.50 | LSE | 12:24:22 |
421 | 3,479.00 | CHIX | 12:22:19 |
4 | 3,479.00 | LSE | 12:18:55 |
353 | 3,479.00 | LSE | 12:18:55 |
343 | 3,479.00 | LSE | 12:17:22 |
153 | 3,479.50 | CHIX | 12:16:14 |
274 | 3,479.50 | CHIX | 12:16:14 |
273 | 3,477.00 | BATE | 12:09:44 |
211 | 3,477.00 | BATE | 12:09:44 |
64 | 3,478.50 | LSE | 12:03:17 |
220 | 3,478.50 | LSE | 12:03:17 |
122 | 3,478.00 | LSE | 12:03:17 |
36 | 3,478.50 | CHIX | 12:03:17 |
449 | 3,478.50 | CHIX | 12:03:17 |
100 | 3,476.50 | LSE | 12:00:01 |
200 | 3,476.50 | LSE | 12:00:01 |
37 | 3,476.50 | CHIX | 12:00:01 |
383 | 3,479.00 | LSE | 11:57:53 |
410 | 3479.000 | BATE | 11:57:53 |
461 | 3479.000 | CHIX | 11:57:53 |
369 | 3474.500 | LSE | 11:47:49 |
366 | 3472.500 | LSE | 11:41:55 |
463 | 3472.000 | CHIX | 11:40:45 |
410 | 3470.000 | LSE | 11:37:38 |
204 | 3470.000 | LSE | 11:37:38 |
145 | 3470.000 | LSE | 11:37:38 |
14 | 3471.000 | BATE | 11:35:12 |
251 | 3471.000 | BATE | 11:35:12 |
133 | 3471.000 | BATE | 11:34:39 |
338 | 3471.500 | LSE | 11:31:23 |
406 | 3471.500 | CHIX | 11:31:23 |
30 | 3472.500 | LSE | 11:29:23 |
345 | 3472.500 | LSE | 11:29:23 |
141 | 3472.500 | CHIX | 11:29:23 |
283 | 3472.500 | CHIX | 11:29:23 |
395 | 3470.500 | LSE | 11:20:11 |
242 | 3470.000 | LSE | 11:16:28 |
133 | 3470.000 | LSE | 11:16:28 |
233 | 3472.000 | LSE | 11:15:08 |
440 | 3472.000 | CHIX | 11:15:08 |
128 | 3472.000 | BATE | 11:15:08 |
35 | 3472.000 | CHIX | 11:15:08 |
341 | 3472.000 | BATE | 11:15:08 |
166 | 3472.000 | LSE | 11:14:46 |
190 | 3474.000 | LSE | 11:08:38 |
150 | 3474.000 | LSE | 11:08:38 |
16 | 3475.000 | LSE | 11:05:14 |
346 | 3475.000 | LSE | 11:05:14 |
472 | 3474.500 | CHIX | 11:04:46 |
24 | 3473.500 | LSE | 10:59:12 |
385 | 3473.500 | LSE | 10:59:12 |
333 | 3474.000 | LSE | 10:59:08 |
474 | 3474.000 | BATE | 10:59:08 |
357 | 3472.000 | CHIX | 10:52:29 |
60 | 3472.000 | CHIX | 10:52:29 |
327 | 3471.500 | LSE | 10:49:18 |
52 | 3471.500 | LSE | 10:48:53 |
386 | 3469.500 | LSE | 10:46:15 |
325 | 3470.500 | LSE | 10:45:33 |
9 | 3470.500 | LSE | 10:45:33 |
411 | 3471.000 | CHIX | 10:42:43 |
374 | 3470.500 | LSE | 10:38:43 |
402 | 3470.500 | BATE | 10:34:01 |
400 | 3470.500 | CHIX | 10:34:01 |
406 | 3471.000 | LSE | 10:34:01 |
407 | 3469.000 | LSE | 10:29:13 |
404 | 3470.000 | LSE | 10:28:29 |
396 | 3470.000 | LSE | 10:26:14 |
464 | 3469.500 | CHIX | 10:22:07 |
372 | 3470.000 | LSE | 10:22:07 |
371 | 3470.000 | LSE | 10:19:05 |
13 | 3474.000 | LSE | 10:16:50 |
377 | 3474.000 | LSE | 10:16:50 |
86 | 3475.000 | BATE | 10:16:00 |
69 | 3475.000 | BATE | 10:16:00 |
390 | 3475.000 | LSE | 10:16:00 |
281 | 3475.000 | BATE | 10:16:00 |
493 | 3475.500 | CHIX | 10:15:03 |
304 | 3473.000 | LSE | 10:11:38 |
108 | 3473.000 | LSE | 10:11:38 |
344 | 3474.000 | CHIX | 10:05:25 |
62 | 3474.000 | CHIX | 10:05:25 |
324 | 3473.500 | LSE | 10:02:26 |
11 | 3473.500 | LSE | 10:02:26 |
88 | 3473.500 | BATE | 09:59:04 |
206 | 3473.500 | BATE | 09:59:04 |
188 | 3473.500 | BATE | 09:58:25 |
211 | 3474.000 | CHIX | 09:58:12 |
149 | 3474.000 | CHIX | 09:58:12 |
53 | 3474.000 | CHIX | 09:58:05 |
385 | 3473.000 | LSE | 09:55:59 |
365 | 3470.000 | LSE | 09:48:56 |
397 | 3472.000 | LSE | 09:48:06 |
305 | 3472.000 | LSE | 09:48:06 |
82 | 3472.000 | LSE | 09:48:06 |
445 | 3472.000 | CHIX | 09:47:21 |
21 | 3470.000 | LSE | 09:40:30 |
370 | 3470.000 | LSE | 09:40:30 |
400 | 3472.000 | CHIX | 09:38:09 |
33 | 3472.000 | CHIX | 09:38:09 |
41 | 3472.000 | CHIX | 09:38:09 |
373 | 3472.000 | LSE | 09:38:09 |
353 | 3470.000 | LSE | 09:34:03 |
458 | 3471.000 | BATE | 09:33:41 |
26 | 3471.000 | BATE | 09:33:41 |
393 | 3471.500 | LSE | 09:33:41 |
371 | 3470.000 | LSE | 09:31:07 |
7 | 3470.000 | LSE | 09:27:38 |
306 | 3470.000 | CHIX | 09:27:38 |
143 | 3470.000 | CHIX | 09:27:38 |
143 | 3470.000 | LSE | 09:27:14 |
251 | 3470.000 | LSE | 09:26:47 |
365 | 3471.500 | LSE | 09:26:47 |
405 | 3471.500 | LSE | 09:25:30 |
393 | 3470.000 | LSE | 09:23:08 |
431 | 3471.000 | CHIX | 09:20:07 |
363 | 3471.000 | LSE | 09:19:19 |
41 | 3471.000 | LSE | 09:19:19 |
392 | 3472.500 | LSE | 09:17:21 |
189 | 3472.500 | BATE | 09:17:21 |
267 | 3472.500 | BATE | 09:17:21 |
401 | 3473.000 | LSE | 09:13:38 |
285 | 3474.000 | CHIX | 09:13:04 |
133 | 3474.000 | CHIX | 09:12:59 |
300 | 3474.000 | LSE | 09:12:59 |
93 | 3474.000 | LSE | 09:12:59 |
68 | 3474.000 | CHIX | 09:12:59 |
36 | 3474.000 | LSE | 09:12:59 |
363 | 3471.500 | LSE | 09:05:18 |
292 | 3473.000 | BATE | 09:04:14 |
200 | 3473.000 | BATE | 09:04:14 |
136 | 3473.500 | LSE | 09:04:14 |
485 | 3473.500 | CHIX | 09:04:14 |
225 | 3473.500 | LSE | 09:04:14 |
379 | 3473.000 | LSE | 09:01:54 |
8 | 3473.000 | LSE | 08:59:27 |
399 | 3473.000 | LSE | 08:59:27 |
480 | 3473.000 | CHIX | 08:57:06 |
408 | 3474.000 | LSE | 08:55:16 |
180 | 3474.000 | LSE | 08:53:53 |
221 | 3474.000 | LSE | 08:53:53 |
416 | 3471.000 | CHIX | 08:50:13 |
352 | 3472.000 | LSE | 08:50:03 |
424 | 3473.000 | BATE | 08:48:22 |
414 | 3472.500 | LSE | 08:47:25 |
385 | 3475.000 | LSE | 08:45:34 |
412 | 3475.000 | CHIX | 08:45:34 |
98 | 3474.000 | LSE | 08:44:06 |
306 | 3474.000 | LSE | 08:44:06 |
401 | 3473.500 | LSE | 08:43:07 |
124 | 3472.000 | LSE | 08:41:13 |
257 | 3472.000 | LSE | 08:41:13 |
344 | 3472.500 | LSE | 08:39:01 |
401 | 3473.000 | CHIX | 08:39:01 |
46 | 3473.000 | LSE | 08:36:02 |
97 | 3473.000 | LSE | 08:36:02 |
95 | 3473.000 | LSE | 08:36:02 |
140 | 3473.000 | LSE | 08:36:02 |
364 | 3473.500 | LSE | 08:36:02 |
448 | 3473.000 | BATE | 08:36:02 |
155 | 3471.000 | LSE | 08:33:02 |
221 | 3471.000 | LSE | 08:33:02 |
492 | 3472.000 | CHIX | 08:32:55 |
354 | 3472.500 | LSE | 08:31:38 |
361 | 3475.500 | LSE | 08:30:11 |
381 | 3477.500 | LSE | 08:28:05 |
410 | 3478.500 | LSE | 08:27:57 |
446 | 3478.500 | CHIX | 08:27:57 |
134 | 3473.500 | CHIX | 08:25:04 |
206 | 3473.500 | LSE | 08:24:57 |
209 | 3473.500 | LSE | 08:24:57 |
444 | 3474.000 | BATE | 08:24:45 |
204 | 3473.500 | LSE | 08:22:02 |
154 | 3473.500 | LSE | 08:22:02 |
89 | 3474.500 | LSE | 08:21:49 |
296 | 3474.500 | LSE | 08:21:49 |
448 | 3470.500 | CHIX | 08:20:14 |
162 | 3470.500 | LSE | 08:20:14 |
174 | 3470.500 | LSE | 08:20:14 |
1 | 3469.000 | CHIX | 08:16:24 |
434 | 3470.500 | BATE | 08:15:50 |
168 | 3470.000 | LSE | 08:15:18 |
197 | 3470.000 | LSE | 08:15:18 |
466 | 3469.000 | CHIX | 08:13:46 |
215 | 3471.500 | LSE | 08:12:59 |
172 | 3471.500 | LSE | 08:12:59 |
395 | 3471.500 | LSE | 08:12:05 |
370 | 3471.000 | LSE | 08:10:56 |
465 | 3471.000 | CHIX | 08:10:40 |
399 | 3468.500 | LSE | 08:07:15 |
64 | 3469.000 | BATE | 08:07:15 |
380 | 3469.000 | BATE | 08:07:15 |
377 | 3466.000 | LSE | 08:05:59 |
164 | 3466.500 | CHIX | 08:05:59 |
21 | 3466.500 | CHIX | 08:05:59 |
295 | 3466.500 | CHIX | 08:05:59 |
405 | 3467.000 | BATE | 08:05:59 |
184 | 3461.000 | LSE | 08:04:56 |
231 | 3461.000 | LSE | 08:04:56 |
482 | 3462.000 | CHIX | 08:04:56 |
399 | 3456.500 | LSE | 08:02:02 |
423 | 3462.000 | CHIX | 08:00:36 |
381 | 3462.500 | LSE | 08:00:36 |
14 | 3462.500 | LSE | 08:00:36 |