Last checked at 18 Aug 2022 07:00
British American Tobacco p.l.c.
18 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: | 17 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 170,000 |
Highest price paid per share (pence): | 3465.50p |
Lowest price paid per share (pence): | 3414.50p |
Volume weighted average price paid per share (pence): | 3446.9606p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 205,559,180 of its shares in Treasury. The Company has 2,251,253,719 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 17 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 | 17/08/2022 | 110,000 | 3,446.5743 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 17/08/2022 | 40,000 | 3,447.5506 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 17/08/2022 | 20,000 | 3,447.9055 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
89 | 3,452.50 | LSE | 16:23:26 |
92 | 3,452.50 | LSE | 16:23:26 |
125 | 3,453.00 | LSE | 16:23:12 |
82 | 3,453.00 | LSE | 16:23:12 |
43 | 3,453.00 | LSE | 16:23:12 |
26 | 3,453.50 | CHIX | 16:22:49 |
203 | 3,453.50 | CHIX | 16:22:49 |
56 | 3,453.50 | CHIX | 16:22:49 |
200 | 3,453.50 | LSE | 16:22:49 |
34 | 3,454.00 | LSE | 16:22:36 |
145 | 3,454.00 | LSE | 16:22:36 |
191 | 3,454.00 | LSE | 16:22:36 |
30 | 3,454.00 | LSE | 16:22:36 |
123 | 3,454.00 | LSE | 16:22:36 |
115 | 3,454.00 | LSE | 16:22:36 |
430 | 3,453.50 | CHIX | 16:22:04 |
452 | 3,453.50 | BATE | 16:22:04 |
142 | 3,454.00 | LSE | 16:21:47 |
50 | 3,454.00 | LSE | 16:21:43 |
40 | 3,454.00 | LSE | 16:21:41 |
212 | 3,453.50 | LSE | 16:20:31 |
200 | 3,453.50 | LSE | 16:20:31 |
182 | 3,454.50 | LSE | 16:20:24 |
197 | 3,454.50 | LSE | 16:20:24 |
159 | 3,454.00 | LSE | 16:19:02 |
190 | 3,454.00 | LSE | 16:19:02 |
448 | 3,453.00 | CHIX | 16:18:38 |
419 | 3,453.50 | LSE | 16:17:04 |
150 | 3,454.00 | LSE | 16:16:54 |
63 | 3,454.00 | CHIX | 16:16:09 |
356 | 3,454.00 | CHIX | 16:16:09 |
415 | 3,454.00 | BATE | 16:16:09 |
384 | 3,453.00 | LSE | 16:15:03 |
130 | 3,453.50 | LSE | 16:14:39 |
277 | 3,453.50 | LSE | 16:14:39 |
175 | 3,454.50 | CHIX | 16:12:35 |
416 | 3,454.50 | LSE | 16:12:35 |
154 | 3,454.50 | CHIX | 16:12:35 |
106 | 3,455.00 | LSE | 16:12:34 |
12 | 3,455.00 | LSE | 16:12:34 |
233 | 3,455.00 | LSE | 16:12:34 |
1 | 3,454.50 | CHIX | 16:12:30 |
147 | 3,454.50 | CHIX | 16:12:24 |
364 | 3,454.00 | LSE | 16:10:17 |
195 | 3,454.50 | BATE | 16:10:01 |
223 | 3,454.50 | BATE | 16:10:01 |
282 | 3,455.50 | LSE | 16:08:48 |
109 | 3,455.50 | LSE | 16:08:48 |
475 | 3,456.50 | CHIX | 16:08:14 |
328 | 3,456.50 | LSE | 16:08:14 |
90 | 3,456.50 | LSE | 16:07:50 |
160 | 3,456.50 | LSE | 16:06:37 |
217 | 3,456.50 | LSE | 16:06:37 |
68 | 3,457.50 | LSE | 16:05:33 |
220 | 3,457.50 | LSE | 16:05:33 |
91 | 3,457.50 | LSE | 16:05:23 |
445 | 3,458.50 | CHIX | 16:05:05 |
230 | 3,459.00 | LSE | 16:04:34 |
194 | 3,458.50 | LSE | 16:04:30 |
272 | 3,459.00 | BATE | 16:04:25 |
157 | 3,459.00 | BATE | 16:04:23 |
383 | 3,459.00 | LSE | 16:02:49 |
407 | 3,460.50 | CHIX | 16:02:34 |
243 | 3,461.00 | LSE | 16:02:31 |
112 | 3,461.00 | LSE | 16:02:31 |
60 | 3,461.00 | LSE | 16:02:31 |
132 | 3,461.00 | LSE | 16:01:18 |
155 | 3,464.50 | LSE | 16:00:43 |
257 | 3,464.50 | LSE | 16:00:43 |
405 | 3,465.00 | CHIX | 16:00:36 |
347 | 3,465.50 | LSE | 16:00:15 |
472 | 3,462.00 | BATE | 15:58:55 |
150 | 3,462.50 | LSE | 15:58:48 |
218 | 3,462.50 | LSE | 15:58:48 |
57 | 3,462.50 | LSE | 15:58:48 |
375 | 3,462.00 | LSE | 15:57:47 |
38 | 3,462.00 | LSE | 15:57:47 |
386 | 3,462.00 | CHIX | 15:57:03 |
99 | 3,462.00 | CHIX | 15:57:03 |
405 | 3,462.00 | LSE | 15:56:07 |
357 | 3,463.00 | LSE | 15:55:33 |
400 | 3,464.00 | LSE | 15:54:54 |
170 | 3,463.50 | CHIX | 15:53:15 |
305 | 3,463.50 | CHIX | 15:53:15 |
394 | 3,464.50 | LSE | 15:53:07 |
357 | 3,464.50 | LSE | 15:53:07 |
367 | 3,463.50 | LSE | 15:51:06 |
489 | 3,464.00 | BATE | 15:50:05 |
121 | 3,464.00 | CHIX | 15:50:05 |
142 | 3,464.50 | LSE | 15:50:05 |
35 | 3,464.50 | LSE | 15:50:05 |
71 | 3,464.50 | LSE | 15:50:04 |
24 | 3,464.50 | LSE | 15:50:04 |
132 | 3,464.50 | LSE | 15:50:04 |
239 | 3,464.00 | CHIX | 15:49:55 |
118 | 3,464.00 | CHIX | 15:49:55 |
347 | 3,462.50 | LSE | 15:49:02 |
108 | 3,462.00 | LSE | 15:48:46 |
415 | 3,462.50 | LSE | 15:47:49 |
12 | 3,461.50 | LSE | 15:46:28 |
416 | 3,461.00 | LSE | 15:46:07 |
459 | 3,461.00 | CHIX | 15:46:07 |
5 | 3,461.00 | LSE | 15:46:07 |
6 | 3,461.50 | LSE | 15:46:05 |
6 | 3,461.50 | LSE | 15:46:05 |
23 | 3,460.50 | LSE | 15:45:42 |
41 | 3,460.50 | LSE | 15:45:42 |
106 | 3,461.00 | LSE | 15:45:36 |
156 | 3,461.00 | LSE | 15:45:36 |
95 | 3,461.00 | LSE | 15:45:36 |
37 | 3,457.00 | LSE | 15:43:54 |
241 | 3,457.50 | BATE | 15:43:10 |
193 | 3,457.50 | BATE | 15:43:10 |
327 | 3,458.00 | LSE | 15:43:10 |
439 | 3,458.00 | CHIX | 15:43:10 |
67 | 3,458.00 | LSE | 15:43:09 |
41 | 3,459.00 | LSE | 15:42:41 |
40 | 3,459.50 | LSE | 15:42:29 |
231 | 3,459.50 | LSE | 15:42:29 |
144 | 3,459.50 | LSE | 15:42:03 |
395 | 3,459.00 | LSE | 15:40:37 |
400 | 3,458.50 | LSE | 15:39:00 |
411 | 3,459.00 | BATE | 15:39:00 |
473 | 3,459.00 | CHIX | 15:39:00 |
375 | 3,459.00 | LSE | 15:39:00 |
179 | 3,458.00 | LSE | 15:38:03 |
352 | 3,457.00 | LSE | 15:36:29 |
6 | 3,457.00 | CHIX | 15:36:29 |
477 | 3,457.00 | CHIX | 15:36:29 |
135 | 3,457.00 | LSE | 15:34:56 |
370 | 3,457.50 | LSE | 15:34:11 |
24 | 3,457.00 | LSE | 15:32:23 |
106 | 3,456.50 | LSE | 15:32:23 |
119 | 3,456.50 | LSE | 15:32:23 |
95 | 3,456.50 | LSE | 15:32:23 |
76 | 3,456.50 | LSE | 15:32:23 |
434 | 3,458.00 | CHIX | 15:32:00 |
363 | 3,458.00 | LSE | 15:32:00 |
450 | 3,457.50 | BATE | 15:30:56 |
359 | 3,458.00 | LSE | 15:30:56 |
366 | 3,456.00 | LSE | 15:29:35 |
404 | 3,456.00 | CHIX | 15:29:35 |
398 | 3,456.50 | LSE | 15:29:22 |
404 | 3,451.50 | LSE | 15:26:33 |
424 | 3,452.50 | LSE | 15:26:27 |
403 | 3,452.50 | CHIX | 15:26:27 |
389 | 3,450.50 | LSE | 15:23:48 |
381 | 3,450.50 | LSE | 15:23:48 |
491 | 3,449.50 | BATE | 15:21:59 |
416 | 3,450.00 | CHIX | 15:21:59 |
301 | 3,450.50 | LSE | 15:21:59 |
54 | 3,450.50 | LSE | 15:21:59 |
412 | 3,450.00 | LSE | 15:21:24 |
41 | 3,450.00 | LSE | 15:21:24 |
71 | 3,448.00 | LSE | 15:19:49 |
351 | 3,448.50 | LSE | 15:19:09 |
117 | 3,448.50 | CHIX | 15:19:09 |
362 | 3,448.50 | CHIX | 15:19:09 |
423 | 3,449.50 | LSE | 15:17:42 |
322 | 3,450.00 | LSE | 15:17:42 |
91 | 3,450.00 | LSE | 15:17:42 |
417 | 3,450.00 | LSE | 15:15:41 |
118 | 3,450.00 | LSE | 15:15:40 |
249 | 3,450.00 | LSE | 15:15:40 |
423 | 3,451.00 | CHIX | 15:15:40 |
395 | 3,451.00 | BATE | 15:15:40 |
31 | 3,451.00 | BATE | 15:15:40 |
401 | 3,451.00 | LSE | 15:15:40 |
350 | 3,448.00 | LSE | 15:13:30 |
397 | 3,448.00 | CHIX | 15:13:30 |
420 | 3,448.50 | LSE | 15:12:57 |
13 | 3,448.00 | CHIX | 15:12:32 |
25 | 3,448.50 | LSE | 15:10:48 |
24 | 3,448.50 | LSE | 15:10:48 |
151 | 3,448.50 | LSE | 15:10:48 |
26 | 3,448.50 | LSE | 15:10:48 |
160 | 3,448.50 | LSE | 15:10:48 |
442 | 3,450.50 | LSE | 15:10:48 |
156 | 3,450.50 | CHIX | 15:10:48 |
277 | 3,450.50 | CHIX | 15:10:48 |
225 | 3,450.50 | BATE | 15:10:48 |
257 | 3,450.50 | BATE | 15:10:48 |
165 | 3,451.00 | LSE | 15:10:47 |
106 | 3,451.00 | LSE | 15:10:47 |
95 | 3,451.00 | LSE | 15:10:47 |
46 | 3,451.00 | LSE | 15:10:36 |
380 | 3,451.00 | LSE | 15:10:36 |
408 | 3,447.00 | LSE | 15:08:10 |
416 | 3,446.50 | CHIX | 15:06:07 |
355 | 3,448.00 | LSE | 15:05:34 |
164 | 3,449.00 | LSE | 15:04:34 |
216 | 3,449.00 | LSE | 15:04:30 |
54 | 3,448.50 | LSE | 15:04:15 |
426 | 3,449.50 | LSE | 15:04:15 |
114 | 3,450.50 | CHIX | 15:02:59 |
300 | 3,450.50 | CHIX | 15:02:59 |
33 | 3,450.50 | CHIX | 15:02:58 |
14 | 3,450.50 | LSE | 15:02:51 |
333 | 3,450.50 | LSE | 15:02:51 |
439 | 3,451.50 | BATE | 15:02:41 |
415 | 3,451.00 | LSE | 15:01:45 |
386 | 3,451.50 | LSE | 15:01:33 |
416 | 3,452.50 | LSE | 15:01:18 |
479 | 3,452.50 | CHIX | 15:01:18 |
419 | 3,450.00 | LSE | 14:59:48 |
435 | 3,448.50 | BATE | 14:57:48 |
40 | 3,448.50 | LSE | 14:57:48 |
319 | 3,448.50 | LSE | 14:57:48 |
458 | 3,448.50 | CHIX | 14:57:48 |
391 | 3,451.50 | LSE | 14:57:11 |
102 | 3,453.50 | LSE | 14:55:29 |
320 | 3,453.50 | LSE | 14:55:29 |
112 | 3,454.50 | CHIX | 14:54:54 |
287 | 3,454.50 | CHIX | 14:54:44 |
356 | 3,455.50 | LSE | 14:54:43 |
389 | 3,456.50 | LSE | 14:54:04 |
448 | 3,457.50 | CHIX | 14:52:38 |
374 | 3,457.50 | LSE | 14:52:38 |
382 | 3,458.00 | LSE | 14:51:28 |
460 | 3,458.50 | BATE | 14:51:28 |
379 | 3,460.00 | LSE | 14:50:54 |
401 | 3,457.00 | LSE | 14:49:27 |
342 | 3,458.50 | LSE | 14:49:27 |
47 | 3,458.50 | LSE | 14:49:27 |
476 | 3,459.00 | CHIX | 14:49:27 |
364 | 3,459.00 | LSE | 14:49:27 |
100 | 3,453.50 | LSE | 14:47:25 |
354 | 3,453.50 | LSE | 14:47:25 |
470 | 3,453.50 | BATE | 14:47:25 |
444 | 3,453.50 | CHIX | 14:47:25 |
295 | 3,453.50 | LSE | 14:47:18 |
161 | 3,451.00 | LSE | 14:45:16 |
199 | 3,451.00 | LSE | 14:45:16 |
1 | 3,451.00 | LSE | 14:45:16 |
405 | 3,451.50 | LSE | 14:45:12 |
17 | 3,451.50 | LSE | 14:45:08 |
469 | 3,450.50 | CHIX | 14:44:08 |
397 | 3,450.00 | LSE | 14:43:33 |
229 | 3,450.50 | LSE | 14:43:27 |
177 | 3,450.50 | LSE | 14:43:27 |
354 | 3,451.50 | LSE | 14:43:20 |
221 | 3,451.50 | CHIX | 14:43:20 |
23 | 3,451.50 | BATE | 14:43:20 |
205 | 3,451.50 | CHIX | 14:43:20 |
400 | 3,451.50 | BATE | 14:43:20 |
58 | 3,450.50 | BATE | 14:42:43 |
406 | 3,447.50 | LSE | 14:41:29 |
98 | 3,448.50 | LSE | 14:41:27 |
106 | 3,448.50 | LSE | 14:41:27 |
98 | 3,448.50 | LSE | 14:41:27 |
67 | 3,448.50 | LSE | 14:41:27 |
358 | 3,448.50 | LSE | 14:41:27 |
382 | 3,448.50 | LSE | 14:41:27 |
439 | 3,448.50 | CHIX | 14:41:27 |
98 | 3,445.00 | LSE | 14:40:23 |
106 | 3,445.00 | LSE | 14:40:23 |
70 | 3,445.00 | LSE | 14:40:23 |
1 | 3,445.00 | LSE | 14:40:05 |
133 | 3,445.00 | LSE | 14:40:03 |
472 | 3,440.50 | LSE | 14:38:25 |
352 | 3,441.00 | LSE | 14:38:22 |
373 | 3,441.00 | LSE | 14:38:22 |
100 | 3,441.00 | LSE | 14:38:22 |
416 | 3,441.50 | CHIX | 14:38:19 |
121 | 3,441.50 | LSE | 14:38:19 |
47 | 3,441.50 | LSE | 14:38:14 |
256 | 3,441.50 | LSE | 14:38:00 |
417 | 3,442.00 | LSE | 14:37:59 |
437 | 3,442.00 | BATE | 14:37:59 |
398 | 3,442.50 | LSE | 14:36:33 |
493 | 3,442.00 | CHIX | 14:36:06 |
418 | 3,442.50 | LSE | 14:36:01 |
11 | 3,445.00 | LSE | 14:35:26 |
400 | 3,445.00 | LSE | 14:35:26 |
12 | 3,445.00 | LSE | 14:35:26 |
50 | 3,443.00 | LSE | 14:34:52 |
97 | 3,443.00 | LSE | 14:34:52 |
419 | 3,443.50 | LSE | 14:34:52 |
230 | 3,440.00 | LSE | 14:34:08 |
376 | 3,440.50 | LSE | 14:34:07 |
63 | 3,441.00 | LSE | 14:34:06 |
404 | 3,441.00 | LSE | 14:34:06 |
411 | 3,441.00 | LSE | 14:34:06 |
388 | 3,441.00 | LSE | 14:34:06 |
381 | 3,441.00 | LSE | 14:34:06 |
381 | 3,441.00 | LSE | 14:34:06 |
387 | 3,441.00 | LSE | 14:34:06 |
396 | 3,441.00 | LSE | 14:34:06 |
345 | 3,441.00 | LSE | 14:34:06 |
363 | 3,441.00 | LSE | 14:34:06 |
348 | 3,441.00 | LSE | 14:34:06 |
355 | 3,441.00 | LSE | 14:34:06 |
74 | 3,441.00 | LSE | 14:34:06 |
82 | 3,441.00 | LSE | 14:34:06 |
4 | 3,441.50 | CHIX | 14:34:05 |
100 | 3,441.00 | LSE | 14:34:05 |
276 | 3,441.50 | CHIX | 14:34:05 |
376 | 3,442.00 | LSE | 14:34:05 |
40 | 3,442.00 | LSE | 14:34:05 |
100 | 3,441.00 | LSE | 14:34:05 |
118 | 3,441.50 | CHIX | 14:34:05 |
48 | 3,442.00 | LSE | 14:33:38 |
100 | 3,442.00 | LSE | 14:33:38 |
200 | 3,442.00 | LSE | 14:33:38 |
403 | 3,442.00 | BATE | 14:33:33 |
315 | 3,443.00 | LSE | 14:33:15 |
29 | 3,443.00 | LSE | 14:33:15 |
445 | 3,443.50 | CHIX | 14:33:11 |
81 | 3,443.00 | LSE | 14:32:47 |
308 | 3,443.00 | LSE | 14:32:47 |
363 | 3,443.50 | LSE | 14:32:47 |
366 | 3,444.00 | LSE | 14:32:16 |
416 | 3,444.50 | LSE | 14:32:00 |
52 | 3,444.50 | LSE | 14:32:00 |
488 | 3,444.50 | BATE | 14:32:00 |
364 | 3,444.50 | LSE | 14:32:00 |
100 | 3,444.50 | LSE | 14:31:58 |
200 | 3,444.50 | LSE | 14:31:57 |
60 | 3,444.50 | LSE | 14:31:57 |
55 | 3,445.00 | CHIX | 14:31:51 |
83 | 3,445.00 | CHIX | 14:31:51 |
333 | 3,445.00 | CHIX | 14:31:51 |
134 | 3,443.50 | LSE | 14:31:00 |
237 | 3,443.50 | LSE | 14:31:00 |
417 | 3,444.00 | CHIX | 14:30:24 |
417 | 3,444.50 | LSE | 14:30:22 |
96 | 3,449.50 | LSE | 14:29:59 |
281 | 3,449.50 | LSE | 14:29:59 |
79 | 3,449.00 | LSE | 14:29:59 |
274 | 3,449.00 | LSE | 14:29:59 |
411 | 3,450.00 | CHIX | 14:29:49 |
364 | 3,450.00 | LSE | 14:29:49 |
352 | 3,450.50 | LSE | 14:29:28 |
409 | 3,450.50 | BATE | 14:29:28 |
40 | 3,450.50 | LSE | 14:28:51 |
478 | 3,450.50 | CHIX | 14:27:14 |
50 | 3,450.50 | LSE | 14:27:14 |
151 | 3,450.50 | LSE | 14:27:14 |
176 | 3,450.50 | LSE | 14:27:14 |
11 | 3,450.50 | LSE | 14:26:59 |
344 | 3,448.00 | LSE | 14:23:36 |
417 | 3,446.00 | LSE | 14:22:41 |
406 | 3,447.00 | LSE | 14:22:40 |
409 | 3,447.00 | CHIX | 14:22:40 |
427 | 3,447.00 | BATE | 14:22:40 |
216 | 3,444.00 | LSE | 14:17:35 |
392 | 3,443.50 | LSE | 14:15:38 |
399 | 3,444.50 | CHIX | 14:13:05 |
288 | 3,445.00 | LSE | 14:13:05 |
104 | 3,445.00 | LSE | 14:12:54 |
419 | 3,445.00 | LSE | 14:12:01 |
385 | 3,445.00 | LSE | 14:11:12 |
278 | 3,443.50 | LSE | 14:08:38 |
91 | 3,443.50 | LSE | 14:08:38 |
385 | 3,444.00 | CHIX | 14:07:56 |
42 | 3,444.00 | CHIX | 14:07:54 |
488 | 3,449.00 | BATE | 14:02:18 |
73 | 3,449.00 | LSE | 14:01:12 |
142 | 3,449.00 | LSE | 14:01:07 |
160 | 3,449.00 | LSE | 14:01:06 |
411 | 3,447.50 | CHIX | 13:58:58 |
361 | 3,447.50 | LSE | 13:58:58 |
388 | 3,444.50 | LSE | 13:57:48 |
168 | 3,443.50 | LSE | 13:55:56 |
93 | 3,443.50 | LSE | 13:54:22 |
85 | 3,443.50 | LSE | 13:54:19 |
66 | 3,443.50 | LSE | 13:54:10 |
396 | 3,443.50 | LSE | 13:52:45 |
467 | 3,444.50 | CHIX | 13:50:23 |
67 | 3,445.50 | LSE | 13:48:52 |
315 | 3,445.50 | LSE | 13:48:52 |
72 | 3,445.50 | LSE | 13:46:23 |
123 | 3,445.50 | LSE | 13:46:23 |
414 | 3,445.50 | BATE | 13:46:23 |
351 | 3,445.50 | LSE | 13:46:23 |
355 | 3,445.50 | CHIX | 13:46:23 |
103 | 3,445.50 | CHIX | 13:46:23 |
89 | 3,445.50 | LSE | 13:38:09 |
170 | 3,445.50 | LSE | 13:38:09 |
130 | 3,445.50 | LSE | 13:38:09 |
361 | 3,449.00 | LSE | 13:35:24 |
386 | 3,449.50 | LSE | 13:35:22 |
106 | 3,450.00 | LSE | 13:35:22 |
96 | 3,450.00 | LSE | 13:35:22 |
408 | 3,450.50 | BATE | 13:35:22 |
436 | 3,450.50 | CHIX | 13:35:22 |
427 | 3,451.00 | LSE | 13:29:49 |
479 | 3,451.00 | CHIX | 13:29:49 |
288 | 3,451.00 | LSE | 13:29:23 |
104 | 3,451.00 | LSE | 13:29:23 |
344 | 3,447.00 | LSE | 13:23:11 |
33 | 3,447.00 | LSE | 13:23:11 |
415 | 3,446.50 | LSE | 13:17:01 |
358 | 3,446.00 | CHIX | 13:14:12 |
125 | 3,446.00 | CHIX | 13:14:12 |
459 | 3,446.00 | BATE | 13:11:33 |
379 | 3,446.50 | LSE | 13:11:05 |
375 | 3,445.50 | LSE | 13:04:39 |
420 | 3,445.50 | CHIX | 13:04:39 |
83 | 3,445.00 | CHIX | 13:03:36 |
353 | 3,445.50 | LSE | 13:00:19 |
414 | 3,446.50 | LSE | 12:56:23 |
394 | 3,447.50 | BATE | 12:51:51 |
96 | 3,447.50 | LSE | 12:51:51 |
444 | 3,447.50 | CHIX | 12:51:51 |
60 | 3,447.50 | BATE | 12:51:51 |
297 | 3,447.50 | LSE | 12:51:51 |
368 | 3,446.50 | LSE | 12:45:41 |
471 | 3,447.00 | CHIX | 12:44:16 |
105 | 3,446.50 | LSE | 12:43:14 |
268 | 3,446.50 | LSE | 12:43:13 |
368 | 3,446.50 | LSE | 12:36:53 |
352 | 3,447.00 | LSE | 12:31:35 |
100 | 3,448.50 | CHIX | 12:29:23 |
100 | 3,448.50 | CHIX | 12:29:23 |
60 | 3,448.50 | CHIX | 12:29:23 |
192 | 3,448.50 | CHIX | 12:29:23 |
374 | 3,450.00 | LSE | 12:27:33 |
471 | 3,450.00 | BATE | 12:27:33 |
352 | 3,448.50 | LSE | 12:23:01 |
402 | 3,449.50 | LSE | 12:17:46 |
469 | 3,447.50 | CHIX | 12:16:32 |
406 | 3,448.00 | LSE | 12:16:29 |
319 | 3,446.50 | LSE | 12:15:22 |
35 | 3,446.50 | LSE | 12:15:15 |
327 | 3,446.50 | LSE | 12:14:48 |
104 | 3,446.50 | LSE | 12:14:48 |
390 | 3,445.00 | LSE | 12:11:01 |
377 | 3,445.50 | LSE | 12:10:05 |
187 | 3,445.50 | LSE | 12:09:49 |
173 | 3,445.50 | LSE | 12:09:49 |
98 | 3,446.00 | CHIX | 12:05:09 |
423 | 3,446.00 | BATE | 12:05:09 |
369 | 3,446.00 | CHIX | 12:05:09 |
191 | 3,446.00 | LSE | 12:05:05 |
212 | 3,446.00 | LSE | 12:05:05 |
25 | 3,446.00 | BATE | 12:05:05 |
370 | 3,445.50 | LSE | 12:02:27 |
421 | 3,446.00 | LSE | 12:00:02 |
420 | 3,446.50 | CHIX | 12:00:02 |
53 | 3,446.50 | CHIX | 12:00:02 |
425 | 3,446.00 | LSE | 11:57:50 |
144 | 3,443.50 | LSE | 11:55:54 |
250 | 3,443.50 | LSE | 11:55:54 |
1 | 3,444.50 | LSE | 11:54:31 |
372 | 3,444.50 | LSE | 11:54:31 |
350 | 3,445.50 | LSE | 11:50:55 |
401 | 3,445.00 | LSE | 11:48:00 |
458 | 3,445.50 | CHIX | 11:48:00 |
219 | 3,446.00 | BATE | 11:45:48 |
123 | 3,446.00 | BATE | 11:45:48 |
117 | 3,446.00 | BATE | 11:45:48 |
407 | 3,447.00 | LSE | 11:45:15 |
355 | 3,447.00 | LSE | 11:45:15 |
148 | 3,444.50 | LSE | 11:37:40 |
449 | 3,444.50 | CHIX | 11:37:40 |
218 | 3,444.50 | LSE | 11:37:40 |
371 | 3,445.00 | LSE | 11:32:39 |
397 | 3,445.50 | LSE | 11:30:10 |
256 | 3,443.50 | LSE | 11:27:42 |
141 | 3,443.50 | LSE | 11:27:42 |
446 | 3,444.00 | BATE | 11:27:42 |
463 | 3,444.00 | CHIX | 11:27:42 |
192 | 3,444.00 | LSE | 11:26:19 |
200 | 3,444.00 | LSE | 11:26:19 |
400 | 3,445.00 | LSE | 11:19:18 |
416 | 3,445.00 | CHIX | 11:19:18 |
260 | 3,443.00 | LSE | 11:13:12 |
102 | 3,443.00 | LSE | 11:13:12 |
358 | 3,445.00 | LSE | 11:10:27 |
404 | 3,445.00 | BATE | 11:10:27 |
450 | 3,443.50 | CHIX | 11:06:38 |
365 | 3,443.50 | LSE | 11:06:38 |
418 | 3,443.50 | LSE | 11:00:51 |
414 | 3,445.50 | LSE | 10:57:49 |
51 | 3,445.50 | CHIX | 10:56:05 |
409 | 3,445.50 | CHIX | 10:56:05 |
366 | 3,447.50 | LSE | 10:52:56 |
357 | 3,447.50 | LSE | 10:51:43 |
404 | 3,449.00 | LSE | 10:49:20 |
421 | 3,449.50 | BATE | 10:49:01 |
406 | 3,450.00 | LSE | 10:48:49 |
370 | 3,447.50 | LSE | 10:45:40 |
472 | 3,447.50 | CHIX | 10:45:40 |
411 | 3,445.50 | LSE | 10:42:18 |
353 | 3,446.00 | LSE | 10:40:49 |
60 | 3,443.50 | LSE | 10:37:20 |
257 | 3,441.00 | BATE | 10:35:13 |
29 | 3,441.50 | CHIX | 10:35:13 |
380 | 3,441.50 | CHIX | 10:35:13 |
65 | 3,444.00 | LSE | 10:33:33 |
97 | 3,444.00 | LSE | 10:33:33 |
119 | 3,444.00 | LSE | 10:33:33 |
64 | 3,444.00 | LSE | 10:33:33 |
147 | 3,444.00 | LSE | 10:33:33 |
224 | 3,444.00 | LSE | 10:33:33 |
452 | 3,444.00 | CHIX | 10:33:33 |
145 | 3,441.00 | BATE | 10:30:56 |
356 | 3,437.50 | LSE | 10:25:27 |
397 | 3,436.00 | LSE | 10:23:07 |
351 | 3,436.00 | LSE | 10:23:07 |
267 | 3,436.50 | LSE | 10:23:07 |
142 | 3,436.50 | LSE | 10:23:07 |
421 | 3,440.50 | LSE | 10:20:16 |
470 | 3,440.50 | CHIX | 10:20:16 |
20 | 3,440.50 | LSE | 10:15:05 |
398 | 3,440.50 | LSE | 10:15:05 |
455 | 3,439.00 | BATE | 10:11:57 |
373 | 3,438.00 | LSE | 10:09:36 |
411 | 3,439.50 | LSE | 10:07:17 |
462 | 3,439.50 | CHIX | 10:07:17 |
388 | 3,440.00 | LSE | 10:05:28 |
417 | 3,439.50 | CHIX | 10:02:50 |
1 | 3,439.50 | CHIX | 10:02:50 |
377 | 3,434.00 | LSE | 09:56:27 |
441 | 3,434.00 | LSE | 09:56:27 |
369 | 3,434.50 | LSE | 09:56:27 |
983 | 3,436.00 | LSE | 09:56:08 |
143 | 3,438.00 | LSE | 09:54:35 |
281 | 3,438.00 | LSE | 09:54:35 |
397 | 3,442.50 | LSE | 09:52:51 |
489 | 3,443.00 | BATE | 09:51:48 |
393 | 3,443.00 | LSE | 09:51:48 |
404 | 3,443.00 | CHIX | 09:51:48 |
418 | 3,443.50 | LSE | 09:47:03 |
13 | 3,442.50 | LSE | 09:44:00 |
232 | 3,442.50 | LSE | 09:44:00 |
109 | 3,442.50 | LSE | 09:44:00 |
421 | 3,446.00 | LSE | 09:42:03 |
485 | 3,446.00 | CHIX | 09:42:03 |
357 | 3,444.00 | LSE | 09:38:07 |
59 | 3,444.00 | LSE | 09:37:30 |
300 | 3,444.00 | LSE | 09:37:30 |
299 | 3,444.00 | LSE | 09:36:26 |
67 | 3,444.00 | LSE | 09:36:26 |
417 | 3,445.00 | BATE | 09:32:58 |
414 | 3,445.00 | LSE | 09:32:58 |
352 | 3,445.00 | LSE | 09:32:30 |
395 | 3,445.00 | LSE | 09:31:47 |
468 | 3,445.50 | CHIX | 09:31:02 |
416 | 3,439.50 | LSE | 09:26:50 |
250 | 3,441.00 | LSE | 09:24:14 |
458 | 3,443.00 | CHIX | 09:24:12 |
271 | 3,440.00 | LSE | 09:21:08 |
79 | 3,440.00 | LSE | 09:21:08 |
81 | 3,441.00 | BATE | 09:18:40 |
124 | 3,441.00 | LSE | 09:18:40 |
344 | 3,441.00 | BATE | 09:18:40 |
256 | 3,441.00 | LSE | 09:18:40 |
383 | 3,434.00 | LSE | 09:14:40 |
412 | 3,434.00 | CHIX | 09:14:40 |
400 | 3,433.50 | LSE | 09:13:16 |
413 | 3,434.00 | LSE | 09:13:16 |
400 | 3432.000 | LSE | 09:11:04 |
357 | 3432.000 | LSE | 09:10:13 |
108 | 3435.500 | LSE | 09:07:53 |
56 | 3435.500 | LSE | 09:07:53 |
354 | 3435.000 | CHIX | 09:07:22 |
135 | 3435.000 | CHIX | 09:07:22 |
411 | 3435.000 | LSE | 09:06:02 |
368 | 3434.500 | LSE | 09:04:51 |
423 | 3435.000 | BATE | 09:04:51 |
360 | 3432.500 | LSE | 09:02:10 |
452 | 3434.500 | CHIX | 09:00:56 |
365 | 3435.500 | LSE | 08:59:38 |
248 | 3438.000 | LSE | 08:59:17 |
148 | 3438.000 | LSE | 08:59:17 |
351 | 3442.000 | LSE | 08:58:15 |
470 | 3445.000 | BATE | 08:54:56 |
408 | 3445.000 | LSE | 08:54:56 |
432 | 3445.000 | CHIX | 08:54:56 |
1 | 3436.000 | LSE | 08:47:39 |
346 | 3436.000 | LSE | 08:47:39 |
469 | 3437.000 | CHIX | 08:47:15 |
382 | 3437.000 | LSE | 08:47:15 |
394 | 3434.000 | LSE | 08:43:54 |
447 | 3435.500 | CHIX | 08:43:30 |
386 | 3435.500 | LSE | 08:43:30 |
288 | 3430.000 | LSE | 08:38:44 |
132 | 3430.000 | LSE | 08:38:44 |
425 | 3430.000 | LSE | 08:38:17 |
431 | 3430.000 | BATE | 08:38:17 |
50 | 3433.000 | LSE | 08:33:41 |
354 | 3433.000 | LSE | 08:33:41 |
413 | 3433.000 | CHIX | 08:33:41 |
369 | 3434.500 | LSE | 08:30:46 |
382 | 3435.500 | LSE | 08:30:40 |
412 | 3435.500 | CHIX | 08:30:40 |
91 | 3434.500 | LSE | 08:27:06 |
187 | 3434.500 | LSE | 08:27:06 |
117 | 3434.500 | LSE | 08:27:06 |
112 | 3436.500 | LSE | 08:26:27 |
81 | 3436.500 | LSE | 08:26:27 |
187 | 3436.500 | LSE | 08:26:27 |
402 | 3438.000 | LSE | 08:25:13 |
482 | 3443.500 | BATE | 08:24:52 |
371 | 3442.500 | LSE | 08:24:22 |
349 | 3445.000 | LSE | 08:23:07 |
408 | 3447.000 | LSE | 08:23:07 |
439 | 3447.000 | CHIX | 08:23:07 |
29 | 3442.500 | CHIX | 08:19:05 |
394 | 3442.500 | CHIX | 08:19:05 |
398 | 3443.000 | LSE | 08:18:58 |
59 | 3441.000 | LSE | 08:16:34 |
336 | 3441.000 | LSE | 08:16:34 |
434 | 3440.500 | BATE | 08:14:41 |
411 | 3441.500 | CHIX | 08:14:41 |
353 | 3441.500 | LSE | 08:14:41 |
388 | 3438.500 | LSE | 08:13:16 |
463 | 3438.500 | LSE | 08:12:39 |
515 | 3440.500 | LSE | 08:12:31 |
76 | 3442.000 | CHIX | 08:11:40 |
360 | 3442.000 | LSE | 08:11:40 |
354 | 3442.000 | CHIX | 08:11:40 |
421 | 3436.000 | LSE | 08:09:49 |
427 | 3431.000 | LSE | 08:07:48 |
423 | 3432.500 | LSE | 08:06:57 |
428 | 3433.000 | LSE | 08:06:57 |
351 | 3434.000 | LSE | 08:06:04 |
455 | 3433.500 | BATE | 08:06:04 |
393 | 3435.500 | LSE | 08:06:04 |
463 | 3435.500 | CHIX | 08:06:04 |
427 | 3435.500 | BATE | 08:06:04 |
410 | 3430.000 | LSE | 08:04:14 |
475 | 3430.000 | CHIX | 08:04:14 |
366 | 3426.500 | LSE | 08:01:56 |
77 | 3426.500 | CHIX | 08:01:56 |
399 | 3426.500 | CHIX | 08:01:56 |
53 | 3414.500 | LSE | 08:00:16 |
37 | 3414.500 | LSE | 08:00:16 |