Last checked at 9 Sep 2022 07:00
British American Tobacco p.l.c.
9 September 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: | 8 September 2022 |
Number of ordinary shares of 25 pence each purchased: | 200,000 |
Highest price paid per share (pence): | 3510.00p |
Lowest price paid per share (pence): | 3442.00p |
Volume weighted average price paid per share (pence): | 3478.7357p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 208,124,782 of its shares in Treasury. The Company has 2,248,697,754 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 8 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
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 | 08/09/2022 | 140,000 | 3,478.5724 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 08/09/2022 | 40,000 | 3,478.9433 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 08/09/2022 | 20,000 | 3,479.4635 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
50 | 3,477.50 | LSE | 16:28:31 |
46 | 3,476.50 | LSE | 16:27:57 |
42 | 3,476.50 | LSE | 16:27:12 |
50 | 3,477.00 | LSE | 16:27:08 |
77 | 3,477.00 | LSE | 16:25:36 |
66 | 3,477.00 | LSE | 16:25:36 |
296 | 3,477.00 | LSE | 16:23:22 |
241 | 3,477.00 | LSE | 16:23:07 |
356 | 3,477.50 | LSE | 16:23:02 |
321 | 3,477.00 | LSE | 16:22:50 |
192 | 3,477.00 | BATE | 16:22:34 |
406 | 3,477.00 | LSE | 16:22:29 |
331 | 3,476.50 | LSE | 16:22:05 |
168 | 3,476.50 | LSE | 16:22:05 |
86 | 3,476.50 | LSE | 16:22:05 |
239 | 3,476.50 | LSE | 16:21:16 |
431 | 3,476.00 | BATE | 16:20:58 |
103 | 3,476.00 | LSE | 16:20:43 |
340 | 3,476.00 | LSE | 16:20:43 |
329 | 3,476.00 | LSE | 16:20:43 |
385 | 3,475.50 | LSE | 16:20:02 |
349 | 3,474.50 | LSE | 16:18:53 |
173 | 3,475.50 | LSE | 16:18:36 |
146 | 3,476.00 | LSE | 16:18:35 |
325 | 3,476.00 | LSE | 16:18:35 |
82 | 3,476.00 | LSE | 16:18:35 |
240 | 3,476.00 | LSE | 16:18:12 |
32 | 3,476.00 | LSE | 16:18:05 |
158 | 3,476.50 | LSE | 16:17:08 |
325 | 3,477.00 | LSE | 16:15:51 |
374 | 3,477.00 | LSE | 16:14:45 |
354 | 3,477.00 | LSE | 16:14:45 |
146 | 3,477.50 | LSE | 16:14:28 |
158 | 3,477.50 | LSE | 16:14:28 |
229 | 3,477.00 | CHIX | 16:13:00 |
357 | 3,477.00 | LSE | 16:12:29 |
150 | 3,477.00 | LSE | 16:12:29 |
240 | 3,477.00 | LSE | 16:12:29 |
364 | 3,477.00 | LSE | 16:12:29 |
474 | 3,477.50 | BATE | 16:12:05 |
343 | 3,477.50 | LSE | 16:12:05 |
442 | 3,477.50 | CHIX | 16:12:05 |
345 | 3,477.00 | LSE | 16:10:45 |
317 | 3,477.00 | LSE | 16:10:45 |
375 | 3,477.00 | LSE | 16:10:45 |
88 | 3,477.00 | LSE | 16:10:45 |
281 | 3,477.00 | LSE | 16:10:42 |
389 | 3,477.50 | LSE | 16:10:41 |
372 | 3,477.00 | LSE | 16:10:41 |
337 | 3,477.00 | LSE | 16:10:41 |
152 | 3,480.00 | LSE | 16:09:52 |
106 | 3,480.00 | LSE | 16:09:52 |
126 | 3,480.00 | LSE | 16:09:52 |
313 | 3,481.50 | LSE | 16:08:50 |
180 | 3,481.50 | LSE | 16:08:50 |
2 | 3,481.50 | LSE | 16:08:41 |
314 | 3,481.50 | LSE | 16:08:41 |
442 | 3,481.50 | CHIX | 16:08:41 |
196 | 3,481.00 | BATE | 16:07:04 |
36 | 3,481.00 | BATE | 16:07:04 |
78 | 3,481.00 | BATE | 16:07:04 |
30 | 3,481.00 | BATE | 16:07:04 |
76 | 3,481.00 | BATE | 16:07:04 |
90 | 3,481.50 | LSE | 16:07:01 |
81 | 3,481.50 | LSE | 16:07:01 |
186 | 3,481.50 | LSE | 16:07:01 |
85 | 3,481.50 | LSE | 16:07:01 |
186 | 3,481.50 | LSE | 16:07:01 |
29 | 3,481.50 | LSE | 16:07:01 |
153 | 3,481.50 | LSE | 16:07:01 |
300 | 3,481.50 | CHIX | 16:06:44 |
341 | 3,480.00 | LSE | 16:06:13 |
178 | 3,479.00 | LSE | 16:04:13 |
119 | 3,479.00 | LSE | 16:04:13 |
60 | 3,479.00 | LSE | 16:04:13 |
395 | 3,479.50 | LSE | 16:03:26 |
454 | 3,479.50 | CHIX | 16:03:24 |
120 | 3,480.00 | LSE | 16:03:24 |
101 | 3,480.00 | LSE | 16:03:24 |
117 | 3,480.00 | LSE | 16:03:24 |
45 | 3,480.00 | LSE | 16:03:24 |
320 | 3,478.50 | LSE | 16:01:22 |
57 | 3,478.50 | LSE | 16:01:22 |
368 | 3,477.50 | LSE | 16:00:23 |
403 | 3,478.00 | BATE | 16:00:23 |
345 | 3,478.50 | LSE | 16:00:23 |
484 | 3,478.50 | CHIX | 16:00:23 |
101 | 3,479.00 | LSE | 16:00:14 |
117 | 3,479.00 | LSE | 16:00:14 |
3 | 3,479.00 | LSE | 16:00:14 |
117 | 3,479.00 | LSE | 16:00:02 |
201 | 3,479.00 | LSE | 15:59:53 |
170 | 3,479.00 | LSE | 15:59:53 |
190 | 3,478.00 | LSE | 15:59:40 |
129 | 3,478.00 | LSE | 15:59:40 |
42 | 3,477.50 | BATE | 15:59:33 |
101 | 3,477.50 | BATE | 15:59:25 |
352 | 3,477.50 | LSE | 15:59:25 |
355 | 3,476.50 | LSE | 15:58:04 |
340 | 3,476.50 | LSE | 15:58:04 |
200 | 3,477.00 | CHIX | 15:58:00 |
120 | 3,477.00 | CHIX | 15:58:00 |
358 | 3,477.00 | LSE | 15:58:00 |
327 | 3,477.50 | LSE | 15:56:23 |
409 | 3,477.50 | CHIX | 15:56:23 |
391 | 3,478.00 | LSE | 15:56:23 |
3 | 3,476.50 | LSE | 15:55:36 |
376 | 3,477.00 | LSE | 15:54:05 |
458 | 3,477.50 | BATE | 15:53:31 |
384 | 3,477.50 | LSE | 15:53:31 |
319 | 3,478.00 | LSE | 15:53:05 |
410 | 3,478.00 | CHIX | 15:53:05 |
343 | 3,478.00 | LSE | 15:52:34 |
120 | 3,478.00 | LSE | 15:52:11 |
249 | 3,478.00 | LSE | 15:52:11 |
377 | 3,478.00 | LSE | 15:49:56 |
371 | 3,478.50 | LSE | 15:49:54 |
478 | 3,478.50 | CHIX | 15:49:54 |
171 | 3,479.00 | LSE | 15:49:51 |
379 | 3,476.50 | LSE | 15:47:14 |
348 | 3,478.00 | LSE | 15:46:15 |
160 | 3,478.00 | CHIX | 15:46:15 |
315 | 3,478.00 | CHIX | 15:46:15 |
28 | 3,478.00 | BATE | 15:46:15 |
369 | 3,478.00 | BATE | 15:46:15 |
374 | 3,477.50 | LSE | 15:45:22 |
352 | 3,477.00 | LSE | 15:44:06 |
104 | 3,477.00 | LSE | 15:43:44 |
180 | 3,477.00 | LSE | 15:43:44 |
348 | 3,477.00 | LSE | 15:43:44 |
421 | 3,477.00 | CHIX | 15:43:44 |
342 | 3,476.00 | LSE | 15:40:43 |
142 | 3,476.50 | LSE | 15:40:19 |
93 | 3,476.50 | LSE | 15:40:04 |
102 | 3,476.50 | LSE | 15:40:04 |
28 | 3,476.00 | CHIX | 15:39:22 |
270 | 3,476.00 | CHIX | 15:39:22 |
108 | 3,476.00 | CHIX | 15:39:22 |
453 | 3,476.00 | BATE | 15:39:22 |
93 | 3,476.50 | LSE | 15:39:21 |
52 | 3,476.50 | LSE | 15:39:21 |
95 | 3,476.50 | LSE | 15:39:21 |
76 | 3,476.50 | LSE | 15:39:21 |
74 | 3,476.50 | LSE | 15:39:21 |
95 | 3,476.50 | LSE | 15:39:21 |
93 | 3,476.50 | LSE | 15:39:21 |
76 | 3,476.50 | LSE | 15:39:21 |
378 | 3,473.00 | LSE | 15:37:29 |
424 | 3,472.50 | CHIX | 15:36:53 |
367 | 3,472.50 | LSE | 15:36:16 |
292 | 3,472.50 | LSE | 15:36:16 |
42 | 3,472.50 | LSE | 15:36:06 |
334 | 3,472.50 | LSE | 15:35:20 |
391 | 3,473.00 | LSE | 15:34:00 |
315 | 3,473.50 | LSE | 15:33:55 |
342 | 3,473.50 | LSE | 15:33:55 |
24 | 3,473.50 | LSE | 15:33:55 |
449 | 3,473.50 | CHIX | 15:33:08 |
160 | 3,472.00 | LSE | 15:32:26 |
460 | 3,472.00 | BATE | 15:32:26 |
348 | 3,472.50 | LSE | 15:32:19 |
373 | 3,474.00 | LSE | 15:31:04 |
82 | 3,474.00 | CHIX | 15:31:04 |
393 | 3,474.00 | CHIX | 15:31:04 |
324 | 3,474.00 | LSE | 15:30:33 |
209 | 3,472.00 | LSE | 15:29:00 |
149 | 3,472.00 | LSE | 15:29:00 |
3 | 3,472.50 | LSE | 15:28:22 |
400 | 3,472.50 | LSE | 15:28:22 |
314 | 3,472.00 | LSE | 15:27:22 |
313 | 3,471.50 | LSE | 15:25:47 |
342 | 3,472.00 | LSE | 15:25:47 |
334 | 3,472.00 | LSE | 15:25:47 |
468 | 3,472.50 | CHIX | 15:25:43 |
433 | 3,472.50 | BATE | 15:25:43 |
335 | 3,469.50 | LSE | 15:24:20 |
86 | 3,468.50 | CHIX | 15:23:13 |
353 | 3,468.50 | LSE | 15:23:13 |
337 | 3,468.50 | CHIX | 15:23:13 |
315 | 3,466.00 | LSE | 15:20:57 |
19 | 3,469.50 | LSE | 15:20:27 |
290 | 3,469.50 | LSE | 15:20:27 |
82 | 3,469.50 | LSE | 15:20:27 |
179 | 3,470.00 | LSE | 15:20:27 |
159 | 3,470.00 | LSE | 15:20:27 |
414 | 3,470.00 | BATE | 15:20:27 |
456 | 3,469.50 | CHIX | 15:19:32 |
386 | 3,469.50 | LSE | 15:19:29 |
359 | 3,470.00 | LSE | 15:18:02 |
327 | 3,470.00 | LSE | 15:18:02 |
390 | 3,470.00 | LSE | 15:18:02 |
1 | 3,470.00 | LSE | 15:18:02 |
362 | 3,466.50 | CHIX | 15:16:07 |
30 | 3,466.50 | CHIX | 15:16:07 |
52 | 3,466.50 | CHIX | 15:16:07 |
29 | 3,466.00 | LSE | 15:15:03 |
173 | 3,466.00 | LSE | 15:15:03 |
180 | 3,466.00 | LSE | 15:15:03 |
360 | 3,466.00 | LSE | 15:14:09 |
333 | 3,467.00 | LSE | 15:13:11 |
328 | 3,467.00 | LSE | 15:13:11 |
453 | 3,467.00 | CHIX | 15:13:11 |
381 | 3,467.00 | LSE | 15:13:11 |
243 | 3,465.50 | BATE | 15:11:40 |
223 | 3,465.50 | BATE | 15:11:40 |
386 | 3,465.50 | LSE | 15:11:40 |
389 | 3,463.50 | LSE | 15:10:35 |
410 | 3,464.00 | CHIX | 15:09:49 |
335 | 3,464.50 | LSE | 15:09:15 |
324 | 3,464.50 | LSE | 15:09:15 |
345 | 3,465.00 | LSE | 15:09:15 |
147 | 3,462.50 | LSE | 15:07:01 |
180 | 3,462.50 | LSE | 15:07:01 |
380 | 3,463.00 | LSE | 15:06:59 |
369 | 3,463.50 | LSE | 15:06:43 |
467 | 3,464.00 | CHIX | 15:06:18 |
369 | 3,464.50 | LSE | 15:06:15 |
325 | 3,463.50 | LSE | 15:05:47 |
41 | 3,464.00 | LSE | 15:05:34 |
301 | 3,464.00 | LSE | 15:05:34 |
176 | 3,464.50 | BATE | 15:05:12 |
19 | 3,464.50 | BATE | 15:05:12 |
265 | 3,464.50 | BATE | 15:05:12 |
372 | 3,464.50 | LSE | 15:03:58 |
384 | 3,464.50 | LSE | 15:03:58 |
482 | 3,464.50 | CHIX | 15:03:58 |
14 | 3,465.00 | LSE | 15:02:26 |
283 | 3,465.00 | LSE | 15:02:26 |
44 | 3,465.00 | LSE | 15:02:22 |
118 | 3,465.00 | LSE | 15:01:43 |
216 | 3,465.00 | LSE | 15:01:43 |
38 | 3,467.50 | CHIX | 15:00:49 |
49 | 3,467.50 | CHIX | 15:00:49 |
100 | 3,467.50 | CHIX | 15:00:49 |
228 | 3,467.50 | CHIX | 15:00:49 |
339 | 3,467.50 | LSE | 15:00:49 |
332 | 3,468.00 | LSE | 15:00:10 |
218 | 3,468.00 | BATE | 15:00:10 |
83 | 3,468.00 | BATE | 15:00:10 |
316 | 3,468.00 | LSE | 15:00:10 |
109 | 3,468.00 | BATE | 15:00:10 |
101 | 3,467.00 | LSE | 14:59:34 |
222 | 3,467.00 | LSE | 14:59:34 |
391 | 3,467.00 | LSE | 14:59:34 |
360 | 3,463.50 | LSE | 14:58:38 |
486 | 3,463.50 | CHIX | 14:58:38 |
71 | 3,463.00 | LSE | 14:57:43 |
200 | 3,463.00 | LSE | 14:57:41 |
102 | 3,463.00 | LSE | 14:57:41 |
38 | 3,463.50 | LSE | 14:56:31 |
202 | 3,463.50 | LSE | 14:56:31 |
98 | 3,463.50 | LSE | 14:56:31 |
372 | 3,464.00 | LSE | 14:56:28 |
353 | 3,463.50 | LSE | 14:55:24 |
386 | 3,463.50 | LSE | 14:55:24 |
443 | 3,463.50 | CHIX | 14:55:24 |
465 | 3,464.00 | BATE | 14:55:23 |
376 | 3,460.50 | LSE | 14:54:04 |
387 | 3,461.00 | LSE | 14:54:01 |
405 | 3,461.00 | CHIX | 14:54:01 |
69 | 3,459.00 | LSE | 14:52:35 |
95 | 3,459.00 | LSE | 14:52:35 |
181 | 3,459.00 | LSE | 14:52:35 |
132 | 3,459.00 | LSE | 14:52:35 |
95 | 3,459.00 | LSE | 14:52:35 |
95 | 3,459.00 | LSE | 14:52:35 |
348 | 3,460.50 | LSE | 14:52:00 |
95 | 3,461.00 | LSE | 14:51:14 |
170 | 3,461.00 | LSE | 14:51:14 |
55 | 3,461.00 | LSE | 14:51:14 |
418 | 3,461.50 | CHIX | 14:50:34 |
323 | 3,462.00 | LSE | 14:50:17 |
334 | 3,462.50 | LSE | 14:50:16 |
360 | 3,462.00 | LSE | 14:49:35 |
15 | 3,462.00 | LSE | 14:49:32 |
371 | 3,462.50 | LSE | 14:48:13 |
16 | 3,463.00 | BATE | 14:48:13 |
218 | 3,463.00 | BATE | 14:48:13 |
102 | 3,463.50 | LSE | 14:48:13 |
333 | 3,463.50 | LSE | 14:48:13 |
104 | 3,463.50 | LSE | 14:48:13 |
65 | 3,463.00 | BATE | 14:48:13 |
45 | 3,463.00 | BATE | 14:48:13 |
145 | 3,463.00 | BATE | 14:48:13 |
143 | 3,463.50 | LSE | 14:47:56 |
475 | 3,464.00 | CHIX | 14:47:55 |
339 | 3,462.50 | LSE | 14:46:06 |
380 | 3,463.00 | LSE | 14:46:05 |
319 | 3,463.00 | LSE | 14:46:05 |
45 | 3,463.00 | LSE | 14:45:57 |
474 | 3,462.50 | CHIX | 14:45:19 |
388 | 3,465.00 | LSE | 14:45:01 |
214 | 3,464.00 | LSE | 14:43:36 |
100 | 3,464.00 | LSE | 14:43:34 |
181 | 3,465.50 | LSE | 14:43:24 |
107 | 3,465.50 | LSE | 14:43:24 |
95 | 3,465.50 | LSE | 14:43:24 |
344 | 3,465.50 | LSE | 14:43:24 |
406 | 3,466.00 | CHIX | 14:43:24 |
20 | 3,466.00 | BATE | 14:43:24 |
420 | 3,466.00 | BATE | 14:43:24 |
468 | 3,466.00 | CHIX | 14:43:24 |
400 | 3,463.00 | LSE | 14:42:24 |
76 | 3,463.00 | LSE | 14:42:24 |
95 | 3,463.00 | LSE | 14:42:24 |
95 | 3,463.00 | LSE | 14:42:24 |
83 | 3,460.00 | LSE | 14:40:30 |
201 | 3,460.00 | LSE | 14:40:30 |
75 | 3,460.00 | LSE | 14:40:30 |
412 | 3,460.50 | BATE | 14:40:29 |
279 | 3,461.00 | LSE | 14:40:29 |
385 | 3,461.00 | LSE | 14:40:29 |
88 | 3,461.00 | LSE | 14:40:29 |
390 | 3,459.50 | LSE | 14:39:41 |
180 | 3,460.00 | LSE | 14:39:40 |
402 | 3,460.00 | CHIX | 14:39:14 |
360 | 3,459.50 | LSE | 14:38:26 |
388 | 3,461.50 | LSE | 14:37:31 |
405 | 3,461.50 | CHIX | 14:37:31 |
383 | 3,463.00 | LSE | 14:37:09 |
211 | 3,463.50 | LSE | 14:36:55 |
131 | 3,463.50 | LSE | 14:36:55 |
367 | 3,464.50 | LSE | 14:36:25 |
389 | 3,464.50 | LSE | 14:35:47 |
150 | 3,465.00 | CHIX | 14:35:26 |
229 | 3,465.00 | CHIX | 14:35:26 |
110 | 3,465.00 | CHIX | 14:35:26 |
385 | 3,466.00 | LSE | 14:35:02 |
484 | 3,466.00 | BATE | 14:35:02 |
374 | 3,466.50 | LSE | 14:34:00 |
269 | 3,467.00 | LSE | 14:33:55 |
114 | 3,467.00 | LSE | 14:33:55 |
323 | 3,467.00 | LSE | 14:33:55 |
363 | 3,467.00 | LSE | 14:33:55 |
443 | 3,467.00 | CHIX | 14:33:55 |
438 | 3,467.00 | CHIX | 14:33:00 |
356 | 3,467.00 | LSE | 14:33:00 |
475 | 3,466.50 | BATE | 14:32:30 |
325 | 3,466.50 | LSE | 14:32:30 |
319 | 3,465.50 | LSE | 14:31:45 |
371 | 3,466.00 | LSE | 14:31:44 |
218 | 3,466.00 | CHIX | 14:31:14 |
229 | 3,466.00 | CHIX | 14:31:14 |
314 | 3,467.50 | LSE | 14:30:47 |
229 | 3,468.00 | CHIX | 14:30:46 |
339 | 3,470.00 | LSE | 14:30:12 |
314 | 3,471.00 | LSE | 14:30:08 |
122 | 3,471.00 | LSE | 14:30:07 |
100 | 3,471.00 | LSE | 14:30:07 |
105 | 3,471.00 | LSE | 14:30:07 |
321 | 3,471.00 | LSE | 14:30:07 |
465 | 3,471.00 | BATE | 14:30:07 |
395 | 3,471.00 | CHIX | 14:30:07 |
325 | 3,469.00 | LSE | 14:27:46 |
433 | 3,470.00 | CHIX | 14:27:44 |
355 | 3,468.50 | LSE | 14:26:19 |
314 | 3,468.50 | LSE | 14:26:19 |
389 | 3,470.00 | LSE | 14:25:37 |
335 | 3,473.50 | LSE | 14:24:17 |
438 | 3,473.50 | BATE | 14:24:17 |
465 | 3,473.50 | CHIX | 14:24:17 |
340 | 3,473.00 | LSE | 14:21:11 |
361 | 3,473.00 | LSE | 14:21:11 |
31 | 3,470.50 | LSE | 14:18:16 |
287 | 3,470.50 | LSE | 14:18:16 |
67 | 3,470.50 | LSE | 14:18:16 |
227 | 3,471.00 | LSE | 14:16:50 |
89 | 3,471.00 | LSE | 14:16:49 |
197 | 3,473.00 | LSE | 14:16:15 |
173 | 3,473.00 | LSE | 14:16:15 |
42 | 3,473.00 | LSE | 14:16:15 |
296 | 3,473.00 | LSE | 14:16:15 |
482 | 3,473.50 | CHIX | 14:16:10 |
357 | 3,473.50 | LSE | 14:16:10 |
338 | 3,473.50 | LSE | 14:15:10 |
320 | 3,469.00 | LSE | 14:10:25 |
372 | 3,469.00 | LSE | 14:10:25 |
323 | 3,469.50 | LSE | 14:10:18 |
327 | 3,469.00 | LSE | 14:09:14 |
430 | 3,470.50 | CHIX | 14:08:05 |
330 | 3,470.50 | LSE | 14:08:05 |
340 | 3,470.50 | LSE | 14:08:05 |
454 | 3,470.50 | BATE | 14:06:55 |
377 | 3,471.00 | LSE | 14:06:23 |
352 | 3,473.50 | LSE | 14:04:52 |
318 | 3,475.00 | LSE | 14:03:37 |
373 | 3,472.50 | LSE | 14:00:22 |
340 | 3,473.50 | CHIX | 14:00:19 |
101 | 3,473.50 | CHIX | 14:00:19 |
389 | 3,473.50 | LSE | 14:00:10 |
337 | 3,474.50 | LSE | 13:58:35 |
373 | 3,475.50 | LSE | 13:57:36 |
386 | 3,475.50 | LSE | 13:57:36 |
390 | 3,474.00 | LSE | 13:56:40 |
319 | 3,476.50 | LSE | 13:55:50 |
318 | 3,475.00 | LSE | 13:54:34 |
360 | 3,475.50 | LSE | 13:53:51 |
342 | 3,476.00 | LSE | 13:53:51 |
153 | 3,479.50 | LSE | 13:52:53 |
235 | 3,479.50 | LSE | 13:52:53 |
451 | 3,481.00 | CHIX | 13:52:17 |
475 | 3,481.00 | BATE | 13:52:17 |
334 | 3,481.00 | LSE | 13:52:17 |
35 | 3,481.00 | LSE | 13:51:45 |
351 | 3,481.00 | LSE | 13:51:45 |
367 | 3,481.00 | LSE | 13:51:45 |
244 | 3,476.00 | LSE | 13:48:24 |
130 | 3,476.00 | LSE | 13:48:24 |
338 | 3,475.50 | LSE | 13:46:13 |
226 | 3,479.00 | CHIX | 13:45:04 |
128 | 3,479.00 | CHIX | 13:45:04 |
50 | 3,479.00 | CHIX | 13:44:49 |
189 | 3,479.50 | LSE | 13:43:21 |
6 | 3,479.50 | LSE | 13:43:20 |
147 | 3,479.50 | LSE | 13:43:20 |
269 | 3,480.50 | LSE | 13:43:20 |
106 | 3,480.50 | LSE | 13:43:20 |
150 | 3,480.50 | LSE | 13:39:28 |
94 | 3,480.50 | LSE | 13:39:28 |
110 | 3,480.00 | LSE | 13:39:28 |
478 | 3,480.50 | CHIX | 13:39:28 |
357 | 3,478.00 | LSE | 13:34:48 |
153 | 3,479.50 | BATE | 13:32:40 |
324 | 3,479.50 | BATE | 13:32:40 |
337 | 3,480.00 | LSE | 13:32:00 |
320 | 3,479.50 | LSE | 13:30:47 |
470 | 3,479.50 | CHIX | 13:30:47 |
369 | 3,479.00 | LSE | 13:29:21 |
336 | 3,480.50 | LSE | 13:25:37 |
320 | 3,477.50 | LSE | 13:21:57 |
421 | 3,477.50 | CHIX | 13:21:57 |
382 | 3,473.00 | LSE | 13:18:53 |
385 | 3,472.50 | LSE | 13:16:18 |
385 | 3,472.50 | LSE | 13:16:18 |
378 | 3,473.50 | LSE | 13:16:11 |
391 | 3,473.50 | LSE | 13:16:11 |
210 | 3,474.50 | LSE | 13:16:05 |
141 | 3,474.50 | LSE | 13:16:05 |
360 | 3,477.00 | LSE | 13:16:04 |
344 | 3,478.00 | LSE | 13:16:00 |
135 | 3,478.50 | LSE | 13:16:00 |
57 | 3,478.50 | LSE | 13:16:00 |
24 | 3,478.50 | LSE | 13:16:00 |
113 | 3,478.50 | LSE | 13:16:00 |
372 | 3,477.50 | LSE | 13:14:20 |
334 | 3,477.50 | LSE | 13:14:20 |
456 | 3,479.00 | BATE | 13:13:28 |
369 | 3,479.50 | LSE | 13:13:28 |
338 | 3,477.00 | LSE | 13:12:47 |
354 | 3,476.00 | LSE | 13:11:51 |
327 | 3,476.00 | LSE | 13:11:51 |
397 | 3,476.00 | CHIX | 13:11:13 |
163 | 3,474.50 | LSE | 13:09:28 |
187 | 3,474.50 | LSE | 13:09:28 |
332 | 3,473.50 | LSE | 13:05:28 |
334 | 3,475.00 | LSE | 13:03:18 |
350 | 3,477.50 | LSE | 13:01:54 |
440 | 3,477.50 | CHIX | 13:01:54 |
361 | 3,477.50 | LSE | 13:01:54 |
344 | 3,480.00 | LSE | 12:59:19 |
347 | 3,481.00 | LSE | 12:58:17 |
353 | 3,480.00 | LSE | 12:56:31 |
360 | 3,479.50 | LSE | 12:54:37 |
71 | 3,484.50 | BATE | 12:52:55 |
392 | 3,484.50 | BATE | 12:52:55 |
434 | 3,484.50 | CHIX | 12:52:55 |
382 | 3,483.50 | LSE | 12:51:08 |
359 | 3,483.50 | LSE | 12:49:44 |
380 | 3,483.00 | LSE | 12:48:24 |
351 | 3,485.00 | LSE | 12:43:30 |
421 | 3,486.00 | CHIX | 12:42:08 |
388 | 3,487.00 | LSE | 12:39:40 |
349 | 3,487.50 | LSE | 12:37:34 |
363 | 3,490.00 | LSE | 12:34:59 |
412 | 3,491.00 | BATE | 12:33:17 |
403 | 3,491.00 | CHIX | 12:33:17 |
349 | 3,491.00 | LSE | 12:32:16 |
346 | 3,491.00 | LSE | 12:30:10 |
372 | 3,491.50 | LSE | 12:28:35 |
135 | 3,490.00 | LSE | 12:24:19 |
191 | 3,490.00 | LSE | 12:24:19 |
349 | 3,491.50 | LSE | 12:22:39 |
184 | 3,490.00 | LSE | 12:20:04 |
134 | 3,490.00 | LSE | 12:20:04 |
344 | 3,490.50 | CHIX | 12:20:04 |
149 | 3,490.50 | CHIX | 12:20:04 |
30 | 3,490.50 | LSE | 12:19:43 |
294 | 3,490.50 | LSE | 12:19:43 |
325 | 3,491.50 | LSE | 12:16:47 |
322 | 3,492.50 | LSE | 12:16:33 |
324 | 3,493.00 | LSE | 12:11:24 |
407 | 3,493.00 | LSE | 12:10:45 |
434 | 3,494.00 | BATE | 12:10:14 |
449 | 3,494.00 | CHIX | 12:10:14 |
428 | 3,494.00 | LSE | 12:10:14 |
364 | 3,491.50 | LSE | 12:07:09 |
315 | 3,491.00 | LSE | 12:04:17 |
34 | 3,491.50 | LSE | 12:03:52 |
337 | 3,491.50 | LSE | 12:03:52 |
352 | 3,491.50 | LSE | 12:02:45 |
431 | 3,491.50 | CHIX | 12:02:45 |
198 | 3,490.50 | LSE | 12:00:11 |
151 | 3,490.50 | LSE | 12:00:11 |
335 | 3,490.00 | LSE | 11:58:15 |
354 | 3,491.00 | LSE | 11:56:41 |
52 | 3,494.00 | LSE | 11:55:00 |
230 | 3,494.00 | LSE | 11:55:00 |
36 | 3,494.00 | LSE | 11:55:00 |
384 | 3,495.00 | LSE | 11:53:46 |
140 | 3,495.00 | BATE | 11:53:46 |
104 | 3,495.00 | BATE | 11:53:46 |
135 | 3,495.00 | BATE | 11:53:46 |
57 | 3,495.00 | BATE | 11:53:46 |
451 | 3,495.00 | CHIX | 11:53:46 |
384 | 3,495.50 | LSE | 11:49:05 |
368 | 3,494.50 | LSE | 11:46:04 |
188 | 3,495.00 | CHIX | 11:45:39 |
337 | 3,495.00 | LSE | 11:45:39 |
139 | 3,495.00 | CHIX | 11:45:39 |
89 | 3,495.00 | CHIX | 11:45:39 |
332 | 3,492.50 | LSE | 11:41:04 |
381 | 3,493.00 | LSE | 11:40:17 |
384 | 3,493.00 | LSE | 11:39:26 |
386 | 3,494.50 | LSE | 11:34:39 |
202 | 3,494.50 | BATE | 11:34:39 |
197 | 3,494.50 | BATE | 11:34:39 |
358 | 3,494.50 | LSE | 11:32:58 |
473 | 3,494.50 | CHIX | 11:32:58 |
376 | 3,495.00 | LSE | 11:31:40 |
353 | 3,493.50 | LSE | 11:26:43 |
426 | 3,493.50 | CHIX | 11:23:42 |
368 | 3,493.50 | LSE | 11:23:42 |
382 | 3,490.00 | LSE | 11:19:30 |
40 | 3,489.50 | LSE | 11:17:09 |
98 | 3,489.50 | LSE | 11:17:09 |
109 | 3,489.50 | LSE | 11:17:09 |
99 | 3,489.50 | LSE | 11:17:09 |
286 | 3,489.50 | LSE | 11:17:09 |
99 | 3,489.50 | LSE | 11:17:09 |
80 | 3,490.00 | CHIX | 11:16:05 |
416 | 3,490.00 | LSE | 11:16:05 |
410 | 3,490.00 | CHIX | 11:16:05 |
176 | 3,490.00 | BATE | 11:16:05 |
256 | 3,490.00 | BATE | 11:16:05 |
18 | 3,486.50 | LSE | 11:10:20 |
231 | 3,486.50 | LSE | 11:10:20 |
96 | 3,486.50 | LSE | 11:10:20 |
369 | 3,489.50 | LSE | 11:06:34 |
371 | 3,489.50 | LSE | 11:04:43 |
402 | 3,489.50 | CHIX | 11:04:43 |
134 | 3,488.00 | LSE | 11:02:27 |
199 | 3,488.00 | LSE | 11:02:27 |
292 | 3,488.50 | LSE | 10:59:42 |
81 | 3488.500 | LSE | 10:59:42 |
405 | 3488.500 | CHIX | 10:55:19 |
355 | 3489.000 | LSE | 10:55:11 |
427 | 3489.000 | BATE | 10:55:11 |
313 | 3490.000 | LSE | 10:52:49 |
346 | 3489.000 | LSE | 10:49:07 |
135 | 3490.000 | LSE | 10:45:35 |
99 | 3490.000 | LSE | 10:45:35 |
150 | 3490.000 | LSE | 10:45:35 |
143 | 3490.000 | CHIX | 10:45:35 |
412 | 3490.000 | LSE | 10:45:35 |
305 | 3490.000 | CHIX | 10:45:35 |
17 | 3490.000 | CHIX | 10:44:35 |
10 | 3490.000 | CHIX | 10:44:35 |
504 | 3490.500 | LSE | 10:44:32 |
372 | 3488.500 | LSE | 10:43:06 |
378 | 3490.500 | LSE | 10:42:28 |
380 | 3493.000 | LSE | 10:40:33 |
359 | 3494.000 | LSE | 10:37:44 |
333 | 3493.500 | LSE | 10:35:10 |
41 | 3494.500 | BATE | 10:35:03 |
59 | 3494.500 | BATE | 10:35:03 |
222 | 3494.500 | BATE | 10:35:03 |
361 | 3494.500 | LSE | 10:35:03 |
147 | 3494.500 | BATE | 10:35:03 |
59 | 3494.500 | CHIX | 10:35:03 |
420 | 3494.500 | CHIX | 10:35:03 |
332 | 3493.000 | LSE | 10:30:17 |
298 | 3494.000 | LSE | 10:28:09 |
25 | 3494.000 | LSE | 10:28:09 |
416 | 3494.000 | CHIX | 10:25:07 |
347 | 3495.500 | LSE | 10:25:03 |
27 | 3496.000 | LSE | 10:22:59 |
330 | 3496.000 | LSE | 10:22:59 |
416 | 3495.500 | BATE | 10:19:28 |
204 | 3495.500 | LSE | 10:19:28 |
170 | 3495.500 | LSE | 10:19:28 |
485 | 3492.000 | CHIX | 10:15:24 |
330 | 3492.000 | LSE | 10:15:22 |
35 | 3494.000 | LSE | 10:12:55 |
287 | 3494.000 | LSE | 10:12:55 |
357 | 3494.000 | LSE | 10:12:16 |
94 | 3495.000 | LSE | 10:12:16 |
275 | 3495.000 | LSE | 10:12:16 |
45 | 3494.000 | LSE | 10:08:11 |
289 | 3494.000 | LSE | 10:08:11 |
478 | 3496.000 | CHIX | 10:07:13 |
18 | 3496.000 | LSE | 10:07:13 |
13 | 3496.000 | LSE | 10:07:01 |
301 | 3496.000 | LSE | 10:06:38 |
214 | 3499.000 | LSE | 10:04:26 |
152 | 3499.000 | LSE | 10:04:26 |
325 | 3500.000 | LSE | 10:03:45 |
386 | 3503.000 | BATE | 10:00:05 |
65 | 3503.000 | BATE | 10:00:05 |
431 | 3503.000 | CHIX | 10:00:05 |
339 | 3503.000 | LSE | 10:00:05 |
317 | 3500.500 | LSE | 09:57:46 |
383 | 3502.500 | LSE | 09:56:00 |
371 | 3502.000 | LSE | 09:53:20 |
402 | 3503.500 | CHIX | 09:51:32 |
369 | 3504.000 | LSE | 09:51:19 |
391 | 3501.500 | LSE | 09:48:10 |
366 | 3508.000 | LSE | 09:45:59 |
373 | 3510.000 | LSE | 09:43:59 |
388 | 3510.000 | LSE | 09:43:18 |
88 | 3508.000 | CHIX | 09:41:29 |
376 | 3508.000 | CHIX | 09:41:29 |
96 | 3507.000 | LSE | 09:40:03 |
46 | 3507.500 | LSE | 09:40:03 |
95 | 3507.000 | LSE | 09:40:03 |
108 | 3507.000 | LSE | 09:40:03 |
348 | 3510.000 | LSE | 09:38:40 |
329 | 3510.000 | BATE | 09:38:40 |
148 | 3510.000 | BATE | 09:38:40 |
378 | 3509.000 | LSE | 09:36:18 |
44 | 3509.000 | LSE | 09:34:10 |
16 | 3509.000 | LSE | 09:34:10 |
95 | 3509.000 | LSE | 09:34:10 |
96 | 3509.000 | LSE | 09:34:10 |
130 | 3509.000 | LSE | 09:34:10 |
309 | 3509.000 | LSE | 09:34:10 |
442 | 3509.000 | CHIX | 09:34:10 |
17 | 3509.000 | LSE | 09:33:35 |
388 | 3505.000 | LSE | 09:30:26 |
380 | 3504.500 | LSE | 09:27:47 |
349 | 3503.000 | LSE | 09:25:27 |
88 | 3505.500 | CHIX | 09:25:08 |
316 | 3505.500 | LSE | 09:24:48 |
335 | 3505.500 | CHIX | 09:24:48 |
396 | 3504.500 | BATE | 09:23:46 |
220 | 3503.500 | LSE | 09:23:19 |
377 | 3503.500 | LSE | 09:22:45 |
95 | 3501.500 | LSE | 09:20:48 |
328 | 3500.000 | LSE | 09:19:35 |
412 | 3500.000 | CHIX | 09:19:35 |
328 | 3496.000 | LSE | 09:17:10 |
361 | 3496.000 | LSE | 09:15:07 |
359 | 3496.500 | LSE | 09:15:07 |
343 | 3496.000 | LSE | 09:12:23 |
388 | 3496.000 | LSE | 09:11:42 |
485 | 3493.000 | CHIX | 09:10:21 |
358 | 3492.500 | LSE | 09:09:57 |
377 | 3492.000 | LSE | 09:07:48 |
493 | 3493.000 | BATE | 09:06:35 |
328 | 3490.500 | LSE | 09:05:19 |
330 | 3490.000 | LSE | 09:04:43 |
314 | 3490.500 | LSE | 09:03:55 |
350 | 3491.500 | CHIX | 09:03:03 |
102 | 3491.500 | CHIX | 09:03:03 |
336 | 3493.000 | LSE | 09:02:47 |
140 | 3496.000 | LSE | 09:01:15 |
175 | 3496.000 | LSE | 09:01:15 |
316 | 3494.500 | LSE | 08:58:10 |
362 | 3496.000 | LSE | 08:58:09 |
404 | 3496.000 | CHIX | 08:58:09 |
348 | 3496.500 | LSE | 08:57:59 |
326 | 3491.500 | LSE | 08:55:42 |
6 | 3491.500 | LSE | 08:55:42 |
487 | 3487.000 | BATE | 08:52:21 |
389 | 3487.000 | LSE | 08:52:21 |
405 | 3487.000 | CHIX | 08:52:21 |
366 | 3484.500 | LSE | 08:50:25 |
369 | 3484.000 | LSE | 08:48:35 |
113 | 3478.500 | LSE | 08:46:25 |
263 | 3478.500 | LSE | 08:46:25 |
337 | 3479.500 | LSE | 08:45:52 |
337 | 3480.500 | LSE | 08:45:09 |
140 | 3480.000 | CHIX | 08:45:09 |
299 | 3480.000 | CHIX | 08:45:09 |
88 | 3476.500 | LSE | 08:43:11 |
301 | 3476.500 | LSE | 08:43:11 |
148 | 3477.500 | LSE | 08:40:01 |
204 | 3477.500 | LSE | 08:40:01 |
430 | 3479.000 | CHIX | 08:39:03 |
385 | 3479.000 | LSE | 08:39:03 |
357 | 3479.500 | LSE | 08:39:03 |
237 | 3478.500 | BATE | 08:37:38 |
50 | 3478.500 | BATE | 08:37:38 |
193 | 3478.500 | BATE | 08:37:38 |
344 | 3478.500 | LSE | 08:37:38 |
382 | 3478.000 | LSE | 08:36:20 |
390 | 3477.000 | LSE | 08:33:50 |
444 | 3477.500 | CHIX | 08:33:50 |
339 | 3479.000 | LSE | 08:30:45 |
386 | 3481.000 | LSE | 08:30:09 |
315 | 3482.500 | LSE | 08:30:04 |
398 | 3479.500 | CHIX | 08:28:40 |
380 | 3477.000 | LSE | 08:26:15 |
44 | 3479.000 | BATE | 08:25:39 |
413 | 3479.000 | BATE | 08:25:39 |
345 | 3479.000 | LSE | 08:25:39 |
403 | 3479.500 | CHIX | 08:25:08 |
348 | 3479.500 | LSE | 08:25:08 |
348 | 3477.500 | LSE | 08:19:59 |
331 | 3477.000 | LSE | 08:19:09 |
319 | 3478.000 | LSE | 08:19:01 |
491 | 3478.000 | CHIX | 08:19:01 |
386 | 3473.500 | LSE | 08:17:15 |
371 | 3475.000 | LSE | 08:17:13 |
438 | 3475.000 | BATE | 08:17:13 |
460 | 3471.500 | CHIX | 08:14:08 |
5 | 3471.500 | LSE | 08:14:08 |
364 | 3471.500 | LSE | 08:14:08 |
390 | 3471.000 | LSE | 08:12:00 |
380 | 3471.500 | LSE | 08:12:00 |
366 | 3471.500 | LSE | 08:09:12 |
236 | 3473.000 | BATE | 08:09:04 |
370 | 3473.000 | LSE | 08:09:04 |
36 | 3473.000 | BATE | 08:09:03 |
214 | 3473.000 | BATE | 08:09:03 |
359 | 3474.500 | LSE | 08:08:53 |
314 | 3474.500 | LSE | 08:08:53 |
439 | 3474.500 | CHIX | 08:08:53 |
38 | 3474.500 | CHIX | 08:08:53 |
268 | 3474.500 | LSE | 08:08:11 |
60 | 3475.000 | LSE | 08:08:02 |
340 | 3475.000 | LSE | 08:08:02 |
75 | 3474.000 | CHIX | 08:07:02 |
400 | 3474.000 | CHIX | 08:07:02 |
370 | 3475.000 | LSE | 08:07:02 |
407 | 3475.000 | BATE | 08:07:02 |
325 | 3475.500 | LSE | 08:07:02 |
450 | 3475.000 | LSE | 08:07:02 |
290 | 3468.000 | CHIX | 08:05:23 |
19 | 3468.000 | CHIX | 08:05:23 |
97 | 3468.000 | CHIX | 08:05:23 |
350 | 3464.000 | LSE | 08:04:03 |
349 | 3464.000 | LSE | 08:04:03 |
58 | 3463.000 | CHIX | 08:03:54 |
379 | 3463.500 | LSE | 08:03:38 |
181 | 3463.500 | CHIX | 08:03:38 |
219 | 3463.500 | CHIX | 08:03:38 |
1 | 3452.000 | CHIX | 08:02:52 |
226 | 3442.000 | LSE | 08:00:57 |
138 | 3442.000 | LSE | 08:00:57 |
355 | 3442.000 | LSE | 08:00:57 |
340 | 3447.000 | LSE | 08:00:49 |