Last checked at 25 Mar 2024 07:00
British American Tobacco p.l.c.
25 March 2024
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 19 April 2023 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 18 March 2024:
Date of purchase: | 22 March 2024 |
Number of ordinary shares of 25 pence each purchased: | 300,000 |
Highest price paid per share (pence): | 2390.00p |
Lowest price paid per share (pence): | 2367.50p |
Volume weighted average price paid per share (pence): | 2377.1199p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,234,965,416 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,522,014 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 22 March 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
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 | 22/03/2024 | 220,000 | 2,377.0034 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 22/03/2024 | 50,000 | 2,377.3338 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 22/03/2024 | 30,000 | 2,377.6178 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
121 | 2,380.50 | LSE | 16:23:09 |
603 | 2,380.50 | LSE | 16:23:09 |
211 | 2,380.50 | CHIX | 16:23:08 |
229 | 2,380.50 | CHIX | 16:23:08 |
302 | 2,380.50 | LSE | 16:22:38 |
459 | 2,380.50 | LSE | 16:22:38 |
704 | 2,380.50 | LSE | 16:22:38 |
10 | 2,380.50 | LSE | 16:22:38 |
410 | 2,380.50 | BATE | 16:22:07 |
274 | 2,380.50 | BATE | 16:22:07 |
619 | 2,380.00 | LSE | 16:20:58 |
124 | 2,380.00 | LSE | 16:20:58 |
280 | 2,380.50 | CHIX | 16:20:54 |
44 | 2,380.50 | CHIX | 16:20:54 |
85 | 2,380.50 | CHIX | 16:20:54 |
56 | 2,380.50 | CHIX | 16:20:54 |
216 | 2,380.50 | LSE | 16:20:54 |
209 | 2,380.50 | CHIX | 16:20:54 |
400 | 2,380.50 | LSE | 16:20:54 |
628 | 2,380.50 | LSE | 16:20:54 |
59 | 2,380.50 | LSE | 16:20:54 |
658 | 2,379.50 | LSE | 16:18:27 |
214 | 2,380.50 | CHIX | 16:17:10 |
150 | 2,380.50 | CHIX | 16:17:10 |
129 | 2,380.50 | CHIX | 16:17:10 |
213 | 2,380.50 | CHIX | 16:17:10 |
749 | 2,381.00 | LSE | 16:16:36 |
602 | 2,381.50 | LSE | 16:16:31 |
12 | 2,381.50 | BATE | 16:16:31 |
343 | 2,381.50 | LSE | 16:16:31 |
200 | 2,381.50 | BATE | 16:16:31 |
400 | 2,381.50 | BATE | 16:16:31 |
100 | 2,381.50 | BATE | 16:16:06 |
4 | 2,381.50 | BATE | 16:16:06 |
648 | 2,381.00 | LSE | 16:14:29 |
768 | 2,380.50 | LSE | 16:13:50 |
300 | 2,379.50 | CHIX | 16:12:45 |
389 | 2,379.50 | CHIX | 16:12:45 |
429 | 2,380.00 | LSE | 16:12:44 |
240 | 2,380.00 | LSE | 16:12:44 |
92 | 2,380.00 | LSE | 16:12:44 |
820 | 2,380.50 | LSE | 16:11:41 |
229 | 2,381.00 | CHIX | 16:11:41 |
91 | 2,380.50 | LSE | 16:11:41 |
304 | 2,381.00 | BATE | 16:11:41 |
31 | 2,380.00 | LSE | 16:11:11 |
200 | 2,380.00 | LSE | 16:11:11 |
300 | 2,380.00 | LSE | 16:11:11 |
200 | 2,380.00 | LSE | 16:11:11 |
229 | 2,380.00 | CHIX | 16:10:53 |
871 | 2,379.50 | LSE | 16:09:29 |
40 | 2,380.00 | BATE | 16:09:01 |
629 | 2,380.00 | BATE | 16:09:01 |
229 | 2,380.00 | CHIX | 16:08:56 |
99 | 2,380.00 | LSE | 16:08:56 |
242 | 2,380.00 | LSE | 16:08:56 |
96 | 2,380.00 | LSE | 16:08:56 |
67 | 2,380.00 | LSE | 16:08:56 |
194 | 2,380.00 | LSE | 16:08:56 |
25 | 2,380.00 | LSE | 16:08:56 |
27 | 2,380.00 | LSE | 16:08:56 |
130 | 2,376.50 | CHIX | 16:06:39 |
484 | 2,376.50 | CHIX | 16:06:39 |
1082 | 2,376.50 | LSE | 16:06:39 |
96 | 2,376.50 | LSE | 16:06:39 |
737 | 2,375.00 | LSE | 16:03:17 |
656 | 2,375.00 | LSE | 16:02:19 |
510 | 2,377.50 | CHIX | 16:00:49 |
651 | 2,377.50 | LSE | 16:00:49 |
83 | 2,377.50 | CHIX | 16:00:49 |
660 | 2,378.00 | LSE | 16:00:16 |
667 | 2,378.00 | BATE | 16:00:16 |
752 | 2,377.00 | LSE | 15:59:25 |
714 | 2,377.50 | CHIX | 15:58:05 |
142 | 2,377.50 | LSE | 15:58:05 |
601 | 2,377.50 | LSE | 15:58:05 |
35 | 2,377.00 | LSE | 15:57:26 |
1191 | 2,377.50 | LSE | 15:57:25 |
351 | 2,378.00 | LSE | 15:56:39 |
100 | 2,378.00 | CHIX | 15:56:39 |
200 | 2,378.00 | CHIX | 15:56:39 |
229 | 2,378.00 | CHIX | 15:56:39 |
915 | 2,376.00 | LSE | 15:54:17 |
636 | 2,376.00 | BATE | 15:54:17 |
311 | 2,376.00 | LSE | 15:54:17 |
16 | 2,373.00 | LSE | 15:50:47 |
740 | 2,373.00 | LSE | 15:50:47 |
461 | 2,373.50 | CHIX | 15:50:46 |
1215 | 2,373.50 | LSE | 15:50:46 |
151 | 2,373.50 | CHIX | 15:50:46 |
418 | 2,373.00 | LSE | 15:49:15 |
305 | 2,373.00 | LSE | 15:49:15 |
662 | 2,370.50 | LSE | 15:45:16 |
683 | 2,370.50 | CHIX | 15:45:16 |
663 | 2,371.00 | LSE | 15:45:14 |
393 | 2,371.00 | BATE | 15:45:14 |
326 | 2,371.00 | BATE | 15:45:14 |
646 | 2,372.00 | LSE | 15:42:22 |
652 | 2,373.00 | LSE | 15:41:15 |
116 | 2,373.50 | LSE | 15:40:59 |
712 | 2,374.00 | CHIX | 15:40:58 |
10 | 2,373.50 | LSE | 15:40:37 |
618 | 2,373.50 | LSE | 15:40:09 |
731 | 2,374.00 | LSE | 15:39:32 |
751 | 2,374.00 | LSE | 15:38:22 |
612 | 2,374.50 | LSE | 15:36:39 |
671 | 2,374.50 | BATE | 15:36:39 |
235 | 2,375.00 | LSE | 15:36:27 |
468 | 2,375.00 | LSE | 15:36:27 |
691 | 2,375.00 | CHIX | 15:35:36 |
744 | 2,374.50 | LSE | 15:34:54 |
685 | 2,374.50 | LSE | 15:33:16 |
619 | 2,375.50 | LSE | 15:31:36 |
631 | 2,376.00 | CHIX | 15:31:26 |
637 | 2,376.00 | LSE | 15:30:58 |
700 | 2,376.50 | LSE | 15:29:51 |
717 | 2,376.00 | BATE | 15:28:12 |
729 | 2,376.00 | LSE | 15:28:12 |
10 | 2,376.00 | LSE | 15:27:49 |
212 | 2,376.50 | CHIX | 15:27:28 |
686 | 2,376.50 | LSE | 15:27:28 |
399 | 2,376.50 | CHIX | 15:27:28 |
303 | 2,376.50 | LSE | 15:25:02 |
250 | 2,376.50 | LSE | 15:25:02 |
106 | 2,376.50 | LSE | 15:25:02 |
72 | 2,377.50 | LSE | 15:24:02 |
150 | 2,377.50 | LSE | 15:24:02 |
150 | 2,377.50 | LSE | 15:24:02 |
84 | 2,377.50 | LSE | 15:24:02 |
292 | 2,377.50 | LSE | 15:24:01 |
7 | 2,377.50 | LSE | 15:23:33 |
586 | 2,379.00 | CHIX | 15:22:21 |
124 | 2,379.00 | LSE | 15:22:21 |
70 | 2,379.00 | CHIX | 15:22:21 |
158 | 2,379.00 | LSE | 15:22:20 |
300 | 2,379.00 | LSE | 15:22:20 |
39 | 2,379.00 | LSE | 15:22:20 |
19 | 2,379.00 | LSE | 15:22:20 |
45 | 2,379.00 | LSE | 15:22:20 |
30 | 2,379.00 | LSE | 15:22:20 |
43 | 2,379.00 | LSE | 15:22:20 |
722 | 2,381.00 | LSE | 15:21:58 |
607 | 2,381.50 | BATE | 15:21:01 |
56 | 2,380.50 | LSE | 15:20:38 |
100 | 2,380.50 | LSE | 15:20:35 |
301 | 2,380.50 | LSE | 15:20:35 |
100 | 2,380.50 | LSE | 15:20:34 |
60 | 2,380.50 | LSE | 15:20:34 |
197 | 2,380.50 | LSE | 15:19:10 |
70 | 2,380.50 | LSE | 15:19:10 |
402 | 2,380.50 | LSE | 15:19:10 |
10 | 2,380.50 | LSE | 15:18:58 |
500 | 2,383.00 | CHIX | 15:18:29 |
200 | 2,383.00 | CHIX | 15:18:28 |
625 | 2,383.50 | LSE | 15:18:15 |
323 | 2,384.50 | LSE | 15:17:00 |
100 | 2,384.50 | LSE | 15:17:00 |
50 | 2,384.50 | LSE | 15:17:00 |
150 | 2,384.50 | LSE | 15:17:00 |
106 | 2,384.50 | LSE | 15:17:00 |
37 | 2,389.00 | LSE | 15:15:27 |
54 | 2,389.00 | LSE | 15:15:27 |
93 | 2,389.00 | LSE | 15:15:27 |
310 | 2,389.00 | LSE | 15:15:27 |
100 | 2,389.00 | LSE | 15:15:27 |
49 | 2,389.00 | LSE | 15:15:27 |
310 | 2,389.50 | BATE | 15:15:27 |
309 | 2,389.50 | BATE | 15:15:25 |
26 | 2,389.50 | BATE | 15:15:17 |
746 | 2,390.00 | LSE | 15:15:17 |
652 | 2,387.00 | CHIX | 15:13:54 |
685 | 2,387.00 | LSE | 15:13:54 |
755 | 2,386.50 | LSE | 15:12:27 |
742 | 2,387.00 | LSE | 15:12:22 |
320 | 2,386.50 | CHIX | 15:11:08 |
3 | 2,386.50 | LSE | 15:11:08 |
272 | 2,386.50 | CHIX | 15:11:08 |
607 | 2,386.50 | LSE | 15:11:08 |
511 | 2,385.00 | LSE | 15:09:32 |
212 | 2,385.00 | LSE | 15:09:32 |
665 | 2,383.50 | LSE | 15:08:11 |
646 | 2,384.00 | LSE | 15:07:44 |
684 | 2,384.50 | BATE | 15:07:32 |
600 | 2,383.50 | CHIX | 15:06:40 |
644 | 2,383.50 | LSE | 15:06:40 |
652 | 2,383.00 | LSE | 15:04:40 |
103 | 2,382.50 | LSE | 15:03:14 |
531 | 2,382.50 | LSE | 15:03:14 |
118 | 2,382.50 | LSE | 15:03:11 |
727 | 2,382.50 | LSE | 15:02:42 |
707 | 2,381.00 | CHIX | 15:01:43 |
713 | 2,381.00 | LSE | 15:01:43 |
599 | 2,380.00 | LSE | 14:59:42 |
19 | 2,380.00 | LSE | 14:59:41 |
10 | 2,380.00 | LSE | 14:59:39 |
415 | 2,380.50 | BATE | 14:59:35 |
74 | 2,380.50 | BATE | 14:59:35 |
100 | 2,380.50 | BATE | 14:59:35 |
100 | 2,380.50 | BATE | 14:59:28 |
744 | 2,382.00 | LSE | 14:57:53 |
78 | 2,383.00 | CHIX | 14:57:13 |
100 | 2,383.00 | CHIX | 14:57:13 |
100 | 2,383.00 | CHIX | 14:57:13 |
50 | 2,383.00 | CHIX | 14:57:13 |
150 | 2,383.00 | CHIX | 14:57:13 |
108 | 2,383.00 | CHIX | 14:57:13 |
109 | 2,383.00 | CHIX | 14:57:13 |
684 | 2,383.50 | LSE | 14:56:55 |
340 | 2,383.50 | LSE | 14:56:33 |
289 | 2,383.50 | LSE | 14:56:32 |
746 | 2,383.50 | LSE | 14:54:25 |
85 | 2,384.00 | CHIX | 14:54:08 |
119 | 2,384.00 | CHIX | 14:54:08 |
229 | 2,384.00 | CHIX | 14:54:08 |
678 | 2,384.50 | LSE | 14:54:07 |
122 | 2,384.50 | CHIX | 14:53:29 |
709 | 2,385.00 | BATE | 14:52:09 |
746 | 2,385.00 | LSE | 14:52:09 |
397 | 2,385.00 | LSE | 14:50:54 |
200 | 2,385.00 | LSE | 14:50:47 |
38 | 2,385.00 | LSE | 14:50:47 |
673 | 2,385.00 | LSE | 14:50:00 |
41 | 2,385.00 | LSE | 14:49:20 |
259 | 2,385.00 | LSE | 14:49:20 |
150 | 2,385.00 | LSE | 14:49:20 |
293 | 2,385.00 | LSE | 14:49:20 |
656 | 2,385.00 | LSE | 14:49:10 |
733 | 2,382.50 | CHIX | 14:48:32 |
679 | 2,381.50 | LSE | 14:47:42 |
683 | 2,381.00 | LSE | 14:46:39 |
612 | 2,380.50 | LSE | 14:46:06 |
10 | 2,380.50 | LSE | 14:46:00 |
596 | 2,380.50 | BATE | 14:45:19 |
382 | 2,379.00 | CHIX | 14:44:40 |
272 | 2,379.00 | CHIX | 14:44:20 |
755 | 2,379.50 | LSE | 14:44:02 |
677 | 2,379.00 | LSE | 14:42:45 |
686 | 2,378.50 | LSE | 14:41:03 |
713 | 2,378.00 | LSE | 14:39:42 |
679 | 2,378.00 | CHIX | 14:39:42 |
227 | 2,378.50 | LSE | 14:39:18 |
129 | 2,378.50 | LSE | 14:39:17 |
10 | 2,378.50 | LSE | 14:39:10 |
342 | 2,378.50 | LSE | 14:39:08 |
241 | 2,379.00 | BATE | 14:38:44 |
201 | 2,379.00 | BATE | 14:38:44 |
189 | 2,379.00 | BATE | 14:38:40 |
612 | 2,379.00 | LSE | 14:38:05 |
670 | 2,380.00 | LSE | 14:37:04 |
633 | 2,380.00 | CHIX | 14:36:10 |
691 | 2,380.00 | LSE | 14:36:10 |
748 | 2,379.00 | LSE | 14:34:18 |
692 | 2,380.00 | LSE | 14:33:17 |
679 | 2,380.00 | LSE | 14:32:36 |
617 | 2,380.00 | CHIX | 14:31:45 |
660 | 2,380.00 | BATE | 14:31:45 |
687 | 2,379.50 | LSE | 14:31:01 |
736 | 2,381.00 | LSE | 14:30:02 |
402 | 2,380.00 | LSE | 14:29:17 |
311 | 2,380.00 | LSE | 14:28:00 |
156 | 2,380.00 | CHIX | 14:28:00 |
356 | 2,380.00 | LSE | 14:28:00 |
148 | 2,380.00 | CHIX | 14:28:00 |
375 | 2,380.00 | CHIX | 14:28:00 |
652 | 2,380.00 | LSE | 14:27:21 |
244 | 2,381.50 | LSE | 14:26:00 |
64 | 2,381.50 | BATE | 14:26:00 |
233 | 2,381.50 | LSE | 14:26:00 |
551 | 2,381.50 | BATE | 14:26:00 |
153 | 2,381.50 | LSE | 14:26:00 |
471 | 2,380.50 | LSE | 14:25:05 |
214 | 2,380.50 | LSE | 14:24:54 |
653 | 2,379.50 | CHIX | 14:23:20 |
714 | 2,379.50 | LSE | 14:23:20 |
708 | 2,380.00 | LSE | 14:22:25 |
17 | 2,381.00 | LSE | 14:21:21 |
682 | 2,381.00 | LSE | 14:21:21 |
637 | 2,380.50 | LSE | 14:20:38 |
752 | 2,380.00 | LSE | 14:19:32 |
600 | 2,380.00 | CHIX | 14:19:32 |
595 | 2,378.50 | LSE | 14:17:40 |
100 | 2,378.50 | LSE | 14:17:40 |
179 | 2,378.50 | LSE | 14:17:40 |
143 | 2,378.50 | LSE | 14:17:35 |
15 | 2,378.50 | LSE | 14:17:35 |
100 | 2,378.50 | LSE | 14:17:35 |
197 | 2,378.50 | LSE | 14:17:35 |
696 | 2,378.00 | BATE | 14:16:52 |
517 | 2,378.00 | LSE | 14:16:52 |
131 | 2,378.00 | LSE | 14:16:12 |
623 | 2,378.50 | LSE | 14:15:34 |
645 | 2,379.00 | LSE | 14:15:19 |
10 | 2,379.00 | LSE | 14:15:16 |
39 | 2,379.00 | LSE | 14:14:17 |
42 | 2,379.00 | LSE | 14:14:17 |
25 | 2,379.00 | LSE | 14:14:17 |
72 | 2,379.00 | LSE | 14:14:17 |
25 | 2,379.00 | LSE | 14:14:17 |
5 | 2,379.00 | LSE | 14:14:17 |
150 | 2,379.00 | LSE | 14:14:17 |
293 | 2,379.00 | LSE | 14:14:17 |
712 | 2,379.00 | CHIX | 14:13:51 |
611 | 2,378.50 | LSE | 14:13:14 |
109 | 2,378.50 | LSE | 14:13:14 |
689 | 2,379.00 | LSE | 14:12:38 |
690 | 2,379.00 | LSE | 14:11:47 |
355 | 2,378.00 | LSE | 14:10:11 |
334 | 2,378.00 | LSE | 14:10:11 |
151 | 2,379.00 | LSE | 14:09:42 |
110 | 2,379.00 | LSE | 14:09:42 |
301 | 2,379.00 | LSE | 14:09:42 |
151 | 2,379.00 | LSE | 14:09:41 |
681 | 2,379.50 | LSE | 14:09:28 |
615 | 2,379.50 | BATE | 14:09:28 |
715 | 2,379.50 | CHIX | 14:09:28 |
751 | 2,377.50 | LSE | 14:07:35 |
760 | 2,377.00 | LSE | 14:06:32 |
1140 | 2,377.50 | LSE | 14:06:23 |
216 | 2,378.00 | LSE | 14:06:18 |
186 | 2,378.00 | LSE | 14:06:18 |
75 | 2,378.00 | LSE | 14:06:18 |
94 | 2,378.00 | LSE | 14:06:18 |
669 | 2,378.00 | LSE | 14:06:18 |
162 | 2,378.00 | LSE | 14:06:18 |
711 | 2,374.50 | CHIX | 14:05:14 |
150 | 2,373.50 | LSE | 14:04:50 |
79 | 2,373.50 | LSE | 14:04:50 |
137 | 2,373.50 | LSE | 14:04:32 |
150 | 2,373.50 | LSE | 14:04:32 |
200 | 2,373.50 | LSE | 14:04:32 |
152 | 2,373.50 | LSE | 14:04:32 |
672 | 2,374.00 | LSE | 14:04:22 |
230 | 2,374.00 | BATE | 14:03:43 |
759 | 2,374.00 | LSE | 14:03:43 |
378 | 2,374.00 | BATE | 14:03:43 |
99 | 2,374.00 | LSE | 14:03:29 |
101 | 2,374.00 | LSE | 14:03:29 |
172 | 2,374.00 | LSE | 14:03:29 |
426 | 2,374.00 | LSE | 14:03:29 |
100 | 2,374.00 | LSE | 14:03:28 |
345 | 2,374.00 | LSE | 14:03:25 |
78 | 2,374.00 | LSE | 14:03:25 |
198 | 2,374.00 | LSE | 14:03:24 |
150 | 2,374.00 | LSE | 14:03:24 |
150 | 2,374.00 | LSE | 14:03:24 |
252 | 2,374.00 | LSE | 14:03:24 |
68 | 2,373.50 | LSE | 14:03:13 |
100 | 2,373.50 | LSE | 14:03:13 |
400 | 2,373.50 | LSE | 14:03:13 |
200 | 2,373.50 | LSE | 14:03:13 |
60 | 2,373.50 | LSE | 14:03:13 |
20 | 2,373.50 | LSE | 14:03:13 |
60 | 2,373.50 | LSE | 14:03:13 |
20 | 2,373.50 | LSE | 14:03:13 |
25 | 2,373.50 | LSE | 14:03:13 |
20 | 2,373.50 | LSE | 14:03:13 |
604 | 2,372.50 | LSE | 14:02:32 |
10 | 2,372.50 | LSE | 14:02:28 |
21 | 2,372.50 | LSE | 14:02:02 |
23 | 2,372.50 | LSE | 14:02:02 |
331 | 2,372.50 | LSE | 14:02:02 |
64 | 2,372.50 | LSE | 14:02:02 |
30 | 2,372.50 | LSE | 14:02:02 |
88 | 2,372.50 | LSE | 14:02:02 |
26 | 2,372.50 | LSE | 14:02:02 |
26 | 2,372.50 | LSE | 14:02:02 |
96 | 2,372.50 | LSE | 14:02:02 |
102 | 2,373.00 | CHIX | 14:02:00 |
736 | 2,373.00 | LSE | 14:02:00 |
487 | 2,373.00 | CHIX | 14:02:00 |
740 | 2,370.50 | LSE | 14:01:15 |
695 | 2,371.00 | LSE | 14:01:10 |
700 | 2,372.00 | LSE | 14:00:53 |
33 | 2,371.50 | LSE | 14:00:07 |
100 | 2,371.50 | LSE | 14:00:07 |
20 | 2,371.50 | LSE | 14:00:07 |
726 | 2,371.50 | LSE | 13:59:53 |
362 | 2,372.00 | LSE | 13:59:37 |
316 | 2,372.00 | LSE | 13:59:37 |
499 | 2,372.50 | LSE | 13:59:37 |
214 | 2,372.50 | LSE | 13:59:37 |
655 | 2,372.00 | LSE | 13:59:17 |
696 | 2,372.50 | LSE | 13:59:10 |
654 | 2,372.50 | LSE | 13:59:10 |
742 | 2,373.00 | LSE | 13:58:55 |
641 | 2,373.00 | CHIX | 13:58:55 |
645 | 2,371.50 | LSE | 13:58:31 |
1 | 2,370.00 | LSE | 13:57:55 |
707 | 2,370.00 | LSE | 13:57:55 |
708 | 2,371.00 | BATE | 13:57:40 |
665 | 2,372.50 | LSE | 13:57:30 |
618 | 2,373.00 | LSE | 13:57:24 |
670 | 2,373.50 | LSE | 13:57:04 |
395 | 2,373.50 | LSE | 13:57:03 |
251 | 2,373.50 | LSE | 13:57:02 |
333 | 2,373.50 | LSE | 13:57:02 |
565 | 2,373.50 | LSE | 13:57:00 |
178 | 2,373.00 | LSE | 13:56:25 |
550 | 2,373.00 | LSE | 13:56:25 |
12 | 2,372.00 | LSE | 13:56:04 |
105 | 2,372.50 | LSE | 13:55:47 |
500 | 2,372.50 | LSE | 13:55:47 |
83 | 2,372.50 | LSE | 13:55:47 |
668 | 2,372.50 | LSE | 13:55:23 |
75 | 2,373.00 | LSE | 13:55:19 |
397 | 2,373.00 | LSE | 13:55:19 |
278 | 2,373.00 | LSE | 13:55:19 |
556 | 2,374.00 | LSE | 13:55:05 |
180 | 2,374.00 | LSE | 13:55:05 |
134 | 2,374.00 | LSE | 13:55:05 |
701 | 2,374.00 | CHIX | 13:55:05 |
150 | 2,374.00 | LSE | 13:54:57 |
150 | 2,374.00 | LSE | 13:54:57 |
277 | 2,374.00 | LSE | 13:54:57 |
85 | 2,375.00 | LSE | 13:54:13 |
654 | 2,375.00 | LSE | 13:54:13 |
730 | 2,375.50 | LSE | 13:54:05 |
1148 | 2,376.00 | LSE | 13:54:00 |
715 | 2,375.00 | LSE | 13:53:27 |
28 | 2,375.50 | LSE | 13:52:17 |
131 | 2,375.50 | LSE | 13:52:17 |
47 | 2,375.50 | LSE | 13:52:17 |
804 | 2,375.50 | LSE | 13:51:57 |
568 | 2,375.50 | BATE | 13:51:57 |
642 | 2,375.50 | CHIX | 13:51:57 |
99 | 2,375.50 | BATE | 13:51:57 |
624 | 2,374.00 | LSE | 13:49:53 |
2 | 2,374.00 | LSE | 13:49:39 |
721 | 2,374.50 | LSE | 13:49:23 |
747 | 2,375.50 | LSE | 13:48:38 |
613 | 2,376.00 | CHIX | 13:48:02 |
644 | 2,376.00 | LSE | 13:48:02 |
827 | 2,376.50 | LSE | 13:47:58 |
685 | 2,375.00 | LSE | 13:46:48 |
644 | 2,375.50 | LSE | 13:45:43 |
681 | 2,376.00 | BATE | 13:45:41 |
673 | 2,376.00 | LSE | 13:45:41 |
626 | 2,376.00 | CHIX | 13:45:41 |
722 | 2,375.50 | LSE | 13:44:10 |
387 | 2,376.50 | LSE | 13:43:38 |
311 | 2,376.50 | LSE | 13:43:38 |
647 | 2,377.00 | LSE | 13:43:34 |
67 | 2,377.00 | LSE | 13:43:34 |
703 | 2,376.00 | LSE | 13:43:01 |
633 | 2,377.00 | LSE | 13:42:01 |
663 | 2,377.50 | CHIX | 13:41:42 |
300 | 2,377.50 | LSE | 13:41:41 |
421 | 2,377.50 | LSE | 13:41:41 |
80 | 2,377.50 | LSE | 13:41:38 |
755 | 2,377.50 | LSE | 13:41:38 |
643 | 2,377.50 | LSE | 13:41:01 |
340 | 2,377.00 | BATE | 13:40:30 |
794 | 2,377.00 | LSE | 13:40:30 |
358 | 2,377.00 | BATE | 13:40:30 |
694 | 2,377.50 | LSE | 13:40:21 |
117 | 2,377.50 | LSE | 13:40:21 |
540 | 2,377.50 | LSE | 13:40:21 |
565 | 2,377.50 | LSE | 13:39:53 |
681 | 2,378.00 | LSE | 13:39:41 |
183 | 2,377.50 | LSE | 13:39:10 |
383 | 2,377.50 | LSE | 13:38:56 |
94 | 2,377.50 | LSE | 13:38:50 |
135 | 2,377.50 | LSE | 13:38:49 |
483 | 2,378.00 | LSE | 13:38:44 |
176 | 2,378.00 | LSE | 13:38:44 |
711 | 2,375.50 | LSE | 13:38:00 |
680 | 2,375.50 | CHIX | 13:38:00 |
638 | 2,376.00 | LSE | 13:37:54 |
551 | 2,375.50 | LSE | 13:37:02 |
178 | 2,375.50 | LSE | 13:37:02 |
47 | 2,375.00 | CHIX | 13:36:24 |
561 | 2,375.00 | CHIX | 13:36:24 |
528 | 2,375.00 | BATE | 13:34:53 |
44 | 2,375.00 | LSE | 13:34:53 |
100 | 2,375.00 | LSE | 13:34:53 |
73 | 2,375.00 | BATE | 13:34:53 |
518 | 2,375.00 | LSE | 13:34:52 |
713 | 2,375.00 | LSE | 13:34:26 |
733 | 2,375.50 | LSE | 13:33:53 |
66 | 2,375.50 | CHIX | 13:33:53 |
575 | 2,375.50 | CHIX | 13:33:53 |
745 | 2,376.50 | LSE | 13:32:36 |
672 | 2,377.00 | LSE | 13:32:35 |
607 | 2,376.50 | LSE | 13:31:58 |
100 | 2,376.50 | LSE | 13:31:58 |
474 | 2,377.00 | BATE | 13:31:54 |
204 | 2,377.00 | BATE | 13:31:54 |
475 | 2,376.50 | CHIX | 13:31:11 |
729 | 2,376.50 | LSE | 13:31:11 |
227 | 2,376.50 | CHIX | 13:31:11 |
721 | 2,376.50 | LSE | 13:30:24 |
163 | 2,377.50 | LSE | 13:30:14 |
508 | 2,377.50 | LSE | 13:30:14 |
645 | 2,377.50 | LSE | 13:30:14 |
637 | 2,377.50 | CHIX | 13:30:14 |
607 | 2,377.50 | BATE | 13:30:14 |
50 | 2,377.50 | LSE | 13:30:04 |
50 | 2,377.50 | LSE | 13:30:04 |
194 | 2,377.00 | LSE | 13:26:44 |
422 | 2,377.00 | LSE | 13:26:44 |
62 | 2,376.00 | LSE | 13:22:14 |
609 | 2,376.00 | LSE | 13:22:14 |
360 | 2,374.00 | CHIX | 13:20:16 |
288 | 2,374.00 | CHIX | 13:20:16 |
417 | 2,375.00 | LSE | 13:16:52 |
205 | 2,375.00 | LSE | 13:16:52 |
14 | 2,375.00 | LSE | 13:16:52 |
92 | 2,374.50 | LSE | 13:14:49 |
563 | 2,374.50 | LSE | 13:14:49 |
641 | 2,374.50 | CHIX | 13:12:01 |
641 | 2,374.50 | BATE | 13:12:01 |
204 | 2,374.50 | LSE | 13:11:16 |
478 | 2,374.50 | LSE | 13:11:16 |
675 | 2,372.50 | LSE | 13:05:49 |
926 | 2,373.00 | LSE | 13:04:19 |
16 | 2,372.50 | LSE | 13:01:41 |
621 | 2,372.50 | LSE | 13:01:41 |
697 | 2,371.00 | LSE | 12:57:51 |
84 | 2,371.50 | CHIX | 12:55:49 |
599 | 2,371.50 | CHIX | 12:55:49 |
711 | 2,371.50 | LSE | 12:51:42 |
271 | 2,372.00 | LSE | 12:49:54 |
411 | 2,372.00 | LSE | 12:49:54 |
596 | 2,372.00 | BATE | 12:49:54 |
368 | 2,374.00 | LSE | 12:43:14 |
55 | 2,374.00 | LSE | 12:43:14 |
28 | 2,374.00 | LSE | 12:43:13 |
140 | 2,374.00 | LSE | 12:43:13 |
132 | 2,374.00 | LSE | 12:43:13 |
695 | 2,374.00 | CHIX | 12:41:04 |
531 | 2,374.50 | LSE | 12:37:31 |
151 | 2,374.50 | LSE | 12:37:31 |
641 | 2,374.50 | BATE | 12:35:17 |
662 | 2,374.50 | LSE | 12:34:06 |
603 | 2,373.00 | CHIX | 12:30:25 |
479 | 2,373.50 | LSE | 12:30:25 |
171 | 2,373.50 | LSE | 12:30:25 |
25 | 2,373.00 | BATE | 12:28:46 |
737 | 2,374.00 | LSE | 12:27:33 |
729 | 2,373.50 | LSE | 12:23:29 |
335 | 2,374.50 | CHIX | 12:23:16 |
429 | 2,374.50 | LSE | 12:23:16 |
189 | 2,374.50 | LSE | 12:23:16 |
277 | 2,374.50 | CHIX | 12:23:16 |
548 | 2,370.00 | LSE | 12:18:46 |
68 | 2,370.00 | LSE | 12:18:46 |
646 | 2,369.00 | LSE | 12:10:28 |
92 | 2,369.00 | LSE | 12:08:30 |
295 | 2,369.00 | CHIX | 12:08:30 |
584 | 2,369.00 | LSE | 12:08:30 |
402 | 2,369.00 | CHIX | 12:08:30 |
733 | 2,368.50 | BATE | 12:06:15 |
660 | 2,368.00 | LSE | 12:04:46 |
632 | 2367.500 | LSE | 12:01:54 |
640 | 2368.500 | LSE | 11:57:48 |
36 | 2369.000 | CHIX | 11:56:11 |
688 | 2369.000 | CHIX | 11:56:11 |
43 | 2369.000 | LSE | 11:53:20 |
349 | 2369.000 | LSE | 11:53:20 |
9 | 2369.000 | LSE | 11:53:20 |
223 | 2369.000 | LSE | 11:53:19 |
32 | 2369.000 | LSE | 11:53:19 |
23 | 2369.000 | LSE | 11:53:19 |
22 | 2369.000 | LSE | 11:53:19 |
32 | 2369.000 | LSE | 11:53:19 |
287 | 2369.500 | LSE | 11:51:54 |
136 | 2369.500 | LSE | 11:51:54 |
357 | 2369.500 | LSE | 11:51:54 |
24 | 2369.500 | LSE | 11:51:54 |
41 | 2369.500 | LSE | 11:51:54 |
63 | 2369.500 | LSE | 11:51:54 |
321 | 2370.000 | BATE | 11:50:02 |
852 | 2370.000 | LSE | 11:50:02 |
84 | 2370.000 | LSE | 11:50:02 |
297 | 2370.000 | BATE | 11:50:02 |
625 | 2370.500 | LSE | 11:49:24 |
100 | 2370.500 | LSE | 11:48:50 |
513 | 2370.500 | LSE | 11:48:50 |
132 | 2370.500 | LSE | 11:48:50 |
142 | 2370.500 | LSE | 11:47:14 |
115 | 2370.500 | LSE | 11:47:14 |
62 | 2370.500 | LSE | 11:47:14 |
65 | 2370.000 | LSE | 11:44:44 |
556 | 2370.000 | LSE | 11:44:44 |
686 | 2370.000 | CHIX | 11:43:32 |
590 | 2370.500 | LSE | 11:42:12 |
152 | 2370.500 | LSE | 11:42:12 |
719 | 2370.500 | LSE | 11:33:52 |
396 | 2371.000 | LSE | 11:31:18 |
268 | 2371.000 | LSE | 11:30:38 |
632 | 2370.500 | BATE | 11:28:55 |
725 | 2371.000 | CHIX | 11:28:22 |
564 | 2371.000 | LSE | 11:26:22 |
52 | 2371.000 | LSE | 11:26:22 |
197 | 2372.000 | LSE | 11:24:34 |
281 | 2372.000 | LSE | 11:24:13 |
107 | 2372.000 | LSE | 11:23:58 |
43 | 2372.000 | LSE | 11:21:44 |
84 | 2372.000 | LSE | 11:21:44 |
30 | 2373.500 | CHIX | 11:19:40 |
58 | 2373.500 | CHIX | 11:19:40 |
500 | 2373.500 | CHIX | 11:19:40 |
37 | 2373.500 | LSE | 11:18:13 |
153 | 2373.500 | LSE | 11:18:03 |
48 | 2373.500 | LSE | 11:18:03 |
300 | 2373.500 | LSE | 11:18:03 |
147 | 2373.500 | LSE | 11:17:40 |
37 | 2375.000 | LSE | 11:15:44 |
646 | 2375.000 | LSE | 11:15:44 |
51 | 2375.000 | LSE | 11:11:47 |
157 | 2375.000 | LSE | 11:11:47 |
461 | 2375.000 | LSE | 11:11:47 |
228 | 2375.500 | LSE | 11:11:00 |
490 | 2375.500 | LSE | 11:11:00 |
600 | 2374.500 | BATE | 11:10:34 |
652 | 2374.500 | LSE | 11:08:42 |
606 | 2375.000 | LSE | 11:08:42 |
11 | 2375.000 | LSE | 11:08:42 |
64 | 2375.000 | LSE | 11:08:42 |
43 | 2375.000 | LSE | 11:08:42 |
5 | 2375.000 | LSE | 11:08:42 |
724 | 2375.000 | LSE | 11:06:52 |
383 | 2375.500 | LSE | 11:04:28 |
303 | 2375.500 | CHIX | 11:04:28 |
411 | 2375.500 | CHIX | 11:04:28 |
50 | 2375.500 | LSE | 11:02:34 |
190 | 2375.500 | LSE | 11:02:34 |
37 | 2376.000 | LSE | 10:59:10 |
300 | 2376.000 | LSE | 10:59:10 |
282 | 2376.000 | LSE | 10:59:10 |
675 | 2375.500 | LSE | 10:55:17 |
594 | 2375.500 | CHIX | 10:55:17 |
237 | 2375.000 | LSE | 10:52:14 |
413 | 2375.000 | LSE | 10:52:14 |
735 | 2375.000 | LSE | 10:49:44 |
316 | 2375.000 | BATE | 10:49:44 |
381 | 2375.000 | BATE | 10:49:44 |
7 | 2374.500 | BATE | 10:48:31 |
329 | 2374.500 | LSE | 10:40:27 |
388 | 2374.500 | LSE | 10:40:27 |
714 | 2374.500 | CHIX | 10:40:00 |
694 | 2376.000 | LSE | 10:34:45 |
2 | 2376.000 | LSE | 10:34:45 |
654 | 2377.500 | LSE | 10:27:58 |
636 | 2377.500 | BATE | 10:27:58 |
593 | 2377.500 | CHIX | 10:27:58 |
17 | 2377.500 | BATE | 10:27:58 |
689 | 2377.000 | LSE | 10:24:35 |
710 | 2376.500 | LSE | 10:21:43 |
351 | 2375.500 | LSE | 10:20:46 |
548 | 2377.000 | CHIX | 10:17:47 |
685 | 2377.000 | LSE | 10:17:47 |
115 | 2377.000 | CHIX | 10:17:47 |
711 | 2377.000 | LSE | 10:15:41 |
133 | 2377.500 | LSE | 10:14:49 |
226 | 2377.500 | LSE | 10:14:49 |
132 | 2377.500 | LSE | 10:14:49 |
124 | 2377.500 | LSE | 10:14:49 |
620 | 2377.500 | BATE | 10:14:49 |
601 | 2378.000 | CHIX | 10:11:40 |
3 | 2378.000 | CHIX | 10:11:40 |
677 | 2378.000 | LSE | 10:09:08 |
713 | 2378.000 | LSE | 10:04:41 |
54 | 2379.000 | LSE | 10:03:34 |
698 | 2379.000 | LSE | 10:03:34 |
54 | 2379.500 | LSE | 10:02:45 |
797 | 2379.500 | LSE | 10:02:45 |
644 | 2379.500 | CHIX | 10:02:45 |
70 | 2375.500 | LSE | 09:57:40 |
626 | 2375.500 | LSE | 09:57:40 |
621 | 2375.000 | BATE | 09:55:22 |
722 | 2375.500 | LSE | 09:52:44 |
621 | 2374.500 | CHIX | 09:47:07 |
433 | 2375.000 | LSE | 09:44:17 |
284 | 2375.000 | LSE | 09:44:17 |
639 | 2375.000 | LSE | 09:36:14 |
6 | 2375.000 | LSE | 09:35:58 |
169 | 2377.000 | CHIX | 09:35:17 |
485 | 2377.000 | BATE | 09:35:17 |
221 | 2377.000 | CHIX | 09:35:17 |
246 | 2377.000 | BATE | 09:35:17 |
245 | 2377.000 | CHIX | 09:35:17 |
22 | 2377.000 | CHIX | 09:34:50 |
23 | 2377.000 | CHIX | 09:34:50 |
617 | 2376.000 | LSE | 09:30:51 |
740 | 2376.000 | LSE | 09:29:33 |
700 | 2375.500 | LSE | 09:24:54 |
704 | 2376.000 | CHIX | 09:23:20 |
728 | 2376.500 | LSE | 09:21:17 |
636 | 2377.500 | LSE | 09:19:06 |
627 | 2380.000 | LSE | 09:16:47 |
506 | 2381.000 | LSE | 09:13:43 |
219 | 2381.000 | LSE | 09:13:43 |
671 | 2380.500 | BATE | 09:13:43 |
655 | 2379.500 | LSE | 09:11:58 |
622 | 2379.500 | CHIX | 09:11:57 |
632 | 2383.000 | LSE | 09:11:10 |
756 | 2378.000 | LSE | 09:05:58 |
730 | 2377.000 | LSE | 09:04:41 |
645 | 2377.000 | LSE | 09:03:51 |
619 | 2379.500 | LSE | 09:02:53 |
62 | 2379.500 | LSE | 09:02:53 |
611 | 2379.500 | LSE | 09:01:11 |
333 | 2379.500 | CHIX | 09:01:11 |
360 | 2379.500 | CHIX | 09:01:11 |
12 | 2379.000 | LSE | 09:00:20 |
300 | 2379.000 | LSE | 09:00:20 |
300 | 2379.000 | LSE | 09:00:20 |
123 | 2379.000 | LSE | 09:00:20 |
751 | 2378.000 | LSE | 08:58:34 |
627 | 2385.000 | LSE | 08:55:36 |
730 | 2387.500 | BATE | 08:55:02 |
670 | 2388.000 | LSE | 08:54:44 |
223 | 2387.000 | LSE | 08:54:04 |
100 | 2387.500 | LSE | 08:53:07 |
148 | 2387.500 | LSE | 08:53:07 |
758 | 2387.500 | LSE | 08:53:07 |
7 | 2386.500 | LSE | 08:52:18 |
404 | 2386.000 | LSE | 08:51:56 |
322 | 2386.500 | CHIX | 08:51:29 |
313 | 2386.500 | CHIX | 08:51:29 |
677 | 2380.500 | LSE | 08:46:40 |
689 | 2383.000 | LSE | 08:45:26 |
619 | 2382.500 | LSE | 08:42:30 |
677 | 2387.500 | LSE | 08:40:46 |
16 | 2384.500 | LSE | 08:39:01 |
589 | 2384.500 | LSE | 08:39:01 |
42 | 2384.500 | LSE | 08:39:01 |
717 | 2385.000 | CHIX | 08:39:01 |
640 | 2384.000 | BATE | 08:37:25 |
254 | 2384.500 | LSE | 08:37:25 |
87 | 2384.500 | LSE | 08:37:16 |
142 | 2384.500 | LSE | 08:37:16 |
71 | 2384.500 | LSE | 08:37:16 |
111 | 2384.500 | LSE | 08:37:16 |
100 | 2385.000 | CHIX | 08:36:58 |
5 | 2385.000 | CHIX | 08:36:58 |
65 | 2385.000 | CHIX | 08:36:44 |
311 | 2382.000 | LSE | 08:36:18 |
310 | 2382.000 | LSE | 08:36:18 |
115 | 2381.500 | CHIX | 08:34:30 |
638 | 2381.500 | LSE | 08:33:38 |
10 | 2380.500 | LSE | 08:31:34 |
665 | 2379.000 | LSE | 08:30:38 |
25 | 2379.000 | LSE | 08:30:38 |
612 | 2380.500 | LSE | 08:30:37 |
677 | 2380.500 | LSE | 08:27:09 |
164 | 2380.500 | CHIX | 08:27:09 |
502 | 2380.500 | CHIX | 08:27:09 |
618 | 2381.500 | BATE | 08:24:00 |
757 | 2380.500 | LSE | 08:23:19 |
672 | 2382.500 | LSE | 08:21:14 |
656 | 2382.000 | LSE | 08:19:50 |
740 | 2381.500 | LSE | 08:18:49 |
613 | 2382.000 | CHIX | 08:18:49 |
108 | 2379.000 | LSE | 08:17:52 |
535 | 2379.000 | LSE | 08:17:52 |
41 | 2374.000 | LSE | 08:15:41 |
165 | 2374.000 | LSE | 08:15:41 |
55 | 2374.000 | LSE | 08:15:41 |
369 | 2374.000 | LSE | 08:15:41 |
5 | 2374.000 | LSE | 08:15:41 |
641 | 2377.000 | BATE | 08:15:24 |
757 | 2377.000 | LSE | 08:15:24 |
28 | 2375.500 | LSE | 08:14:31 |
50 | 2375.500 | LSE | 08:14:31 |
31 | 2375.500 | LSE | 08:14:31 |
27 | 2375.500 | LSE | 08:14:31 |
282 | 2375.500 | LSE | 08:14:31 |
136 | 2375.500 | LSE | 08:14:31 |
679 | 2376.000 | LSE | 08:14:17 |
855 | 2374.500 | LSE | 08:13:37 |
705 | 2370.500 | LSE | 08:11:23 |
547 | 2370.500 | CHIX | 08:11:23 |
151 | 2370.500 | CHIX | 08:11:23 |
735 | 2370.500 | LSE | 08:10:48 |
27 | 2376.500 | LSE | 08:09:53 |
379 | 2376.500 | LSE | 08:09:53 |
300 | 2376.500 | LSE | 08:09:46 |
54 | 2376.500 | LSE | 08:09:46 |
729 | 2372.500 | LSE | 08:08:26 |
414 | 2370.000 | LSE | 08:06:08 |
292 | 2370.000 | LSE | 08:06:08 |
493 | 2369.500 | LSE | 08:04:42 |
140 | 2369.500 | LSE | 08:04:41 |
712 | 2373.000 | LSE | 08:04:37 |
632 | 2374.000 | LSE | 08:04:36 |
352 | 2374.000 | BATE | 08:04:36 |
86 | 2374.000 | LSE | 08:04:08 |
250 | 2374.000 | BATE | 08:03:23 |
105 | 2374.000 | BATE | 08:03:22 |
52 | 2372.500 | LSE | 08:01:19 |
702 | 2372.500 | LSE | 08:01:19 |
721 | 2374.000 | LSE | 08:01:17 |
678 | 2374.500 | LSE | 08:01:15 |
687 | 2378.000 | CHIX | 08:00:30 |
3 | 2377.500 | CHIX | 08:00:30 |
676 | 2377.500 | CHIX | 08:00:30 |