Last checked at 31 Aug 2022 07:00
British American Tobacco p.l.c.
31 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: | 30 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 180,000 |
Highest price paid per share (pence): | 3533.00p |
Lowest price paid per share (pence): | 3449.50p |
Volume weighted average price paid per share (pence): | 3479.3119p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,004,180 of its shares in Treasury. The Company has 2,249,814,182 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 30 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 | 30/08/2022 | 120,000 | 3,478.5800 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 30/08/2022 | 40,000 | 3,480.6681 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 30/08/2022 | 20,000 | 3,480.9906 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
94 | 3,454.00 | CHIX | 16:23:22 |
114 | 3,454.00 | CHIX | 16:23:22 |
114 | 3,454.00 | CHIX | 16:23:22 |
57 | 3,453.50 | LSE | 16:23:08 |
136 | 3,453.50 | LSE | 16:23:08 |
81 | 3,453.00 | CHIX | 16:23:08 |
63 | 3,453.00 | CHIX | 16:23:08 |
149 | 3,453.00 | LSE | 16:23:06 |
11 | 3,453.00 | LSE | 16:23:06 |
247 | 3,453.00 | LSE | 16:23:06 |
370 | 3,453.00 | LSE | 16:22:47 |
68 | 3,453.00 | LSE | 16:22:47 |
204 | 3,452.50 | LSE | 16:22:37 |
413 | 3,453.00 | BATE | 16:22:07 |
114 | 3,453.50 | LSE | 16:22:03 |
190 | 3,453.50 | LSE | 16:22:03 |
76 | 3,453.50 | LSE | 16:22:03 |
215 | 3,453.00 | LSE | 16:21:33 |
11 | 3,455.00 | LSE | 16:21:03 |
353 | 3,455.00 | LSE | 16:21:03 |
10 | 3,455.00 | CHIX | 16:21:03 |
56 | 3,455.00 | CHIX | 16:20:49 |
366 | 3,455.00 | CHIX | 16:20:49 |
160 | 3,455.50 | LSE | 16:20:47 |
44 | 3,456.00 | LSE | 16:19:40 |
57 | 3,456.00 | LSE | 16:19:40 |
259 | 3,456.00 | LSE | 16:19:40 |
398 | 3,454.00 | LSE | 16:18:28 |
349 | 3,455.50 | LSE | 16:17:40 |
382 | 3,455.50 | LSE | 16:17:40 |
444 | 3,456.00 | CHIX | 16:17:40 |
135 | 3,455.50 | BATE | 16:16:52 |
327 | 3,455.50 | BATE | 16:16:52 |
355 | 3,455.50 | LSE | 16:16:52 |
18 | 3,456.00 | BATE | 16:16:43 |
377 | 3,456.00 | LSE | 16:16:42 |
347 | 3,455.00 | LSE | 16:15:26 |
187 | 3,456.00 | CHIX | 16:14:21 |
91 | 3,456.00 | CHIX | 16:14:21 |
88 | 3,456.00 | LSE | 16:14:08 |
194 | 3,456.00 | CHIX | 16:14:07 |
281 | 3,456.00 | LSE | 16:14:07 |
346 | 3,456.00 | LSE | 16:14:06 |
157 | 3,456.50 | LSE | 16:14:02 |
410 | 3,457.00 | LSE | 16:12:52 |
354 | 3,457.50 | LSE | 16:11:44 |
70 | 3,460.00 | LSE | 16:10:51 |
85 | 3,460.00 | LSE | 16:10:51 |
109 | 3,460.00 | LSE | 16:10:51 |
109 | 3,460.00 | LSE | 16:10:51 |
389 | 3,460.00 | LSE | 16:10:51 |
395 | 3,460.00 | CHIX | 16:10:51 |
82 | 3,457.50 | LSE | 16:09:28 |
263 | 3,457.50 | LSE | 16:09:28 |
363 | 3,458.50 | LSE | 16:08:36 |
467 | 3,459.50 | BATE | 16:08:12 |
96 | 3,459.50 | LSE | 16:08:12 |
126 | 3,459.50 | LSE | 16:08:11 |
122 | 3,459.50 | LSE | 16:08:11 |
380 | 3,460.00 | LSE | 16:07:27 |
360 | 3,460.00 | LSE | 16:07:27 |
449 | 3,460.00 | CHIX | 16:07:27 |
368 | 3,457.00 | LSE | 16:06:22 |
160 | 3,456.50 | LSE | 16:05:29 |
201 | 3,456.50 | LSE | 16:05:29 |
349 | 3,456.00 | LSE | 16:04:27 |
241 | 3,457.00 | LSE | 16:04:16 |
481 | 3,457.00 | CHIX | 16:04:16 |
135 | 3,457.00 | LSE | 16:04:16 |
71 | 3,455.00 | LSE | 16:03:02 |
293 | 3,455.00 | LSE | 16:03:02 |
78 | 3,455.00 | LSE | 16:03:02 |
319 | 3,455.00 | LSE | 16:02:48 |
414 | 3,458.50 | BATE | 16:02:28 |
177 | 3,459.00 | LSE | 16:02:28 |
164 | 3,459.00 | LSE | 16:02:28 |
330 | 3,459.00 | LSE | 16:02:28 |
2 | 3,459.00 | LSE | 16:02:28 |
399 | 3,458.50 | LSE | 16:01:16 |
273 | 3,459.50 | CHIX | 16:01:14 |
100 | 3,459.50 | CHIX | 16:01:14 |
100 | 3,459.50 | CHIX | 16:01:14 |
189 | 3,457.00 | LSE | 16:00:28 |
160 | 3,457.00 | LSE | 16:00:28 |
336 | 3,457.50 | LSE | 16:00:24 |
380 | 3,457.00 | LSE | 15:59:59 |
229 | 3,456.50 | LSE | 15:59:04 |
180 | 3,456.50 | LSE | 15:59:03 |
109 | 3,456.50 | LSE | 15:58:28 |
94 | 3,456.50 | LSE | 15:58:28 |
109 | 3,456.50 | LSE | 15:58:28 |
272 | 3,456.50 | LSE | 15:58:28 |
431 | 3,456.50 | CHIX | 15:58:28 |
125 | 3,456.50 | LSE | 15:58:28 |
459 | 3,456.50 | BATE | 15:58:28 |
385 | 3,456.50 | LSE | 15:58:28 |
405 | 3,454.50 | LSE | 15:56:13 |
406 | 3,455.00 | LSE | 15:56:01 |
342 | 3,455.00 | LSE | 15:56:01 |
445 | 3,455.00 | CHIX | 15:56:01 |
65 | 3,455.00 | LSE | 15:56:01 |
316 | 3,455.00 | LSE | 15:56:01 |
110 | 3,452.50 | LSE | 15:54:08 |
276 | 3,452.50 | LSE | 15:54:08 |
343 | 3,452.00 | LSE | 15:53:23 |
346 | 3,452.00 | LSE | 15:53:23 |
393 | 3,452.00 | LSE | 15:52:37 |
475 | 3,449.50 | CHIX | 15:51:25 |
418 | 3,451.50 | BATE | 15:51:05 |
28 | 3,451.50 | LSE | 15:51:05 |
379 | 3,451.50 | LSE | 15:51:05 |
377 | 3,453.00 | LSE | 15:50:02 |
409 | 3,453.50 | LSE | 15:49:47 |
203 | 3,454.50 | LSE | 15:49:32 |
128 | 3,454.50 | LSE | 15:49:32 |
79 | 3,454.50 | LSE | 15:49:32 |
388 | 3,455.00 | LSE | 15:48:35 |
436 | 3,456.00 | CHIX | 15:48:17 |
37 | 3,456.50 | LSE | 15:47:38 |
299 | 3,456.50 | LSE | 15:47:38 |
407 | 3,457.50 | LSE | 15:46:45 |
281 | 3,457.50 | LSE | 15:46:45 |
63 | 3,457.50 | LSE | 15:45:48 |
221 | 3,461.50 | LSE | 15:44:40 |
187 | 3,461.50 | LSE | 15:44:40 |
374 | 3,461.50 | LSE | 15:44:40 |
437 | 3,461.50 | CHIX | 15:44:40 |
381 | 3,461.00 | LSE | 15:44:01 |
415 | 3,461.50 | BATE | 15:43:55 |
408 | 3,465.50 | LSE | 15:42:56 |
60 | 3,466.50 | LSE | 15:42:19 |
292 | 3,466.50 | LSE | 15:42:19 |
386 | 3,466.50 | LSE | 15:42:19 |
430 | 3,467.00 | CHIX | 15:42:12 |
373 | 3,465.50 | LSE | 15:40:50 |
406 | 3,465.50 | LSE | 15:40:50 |
379 | 3,465.50 | LSE | 15:39:01 |
371 | 3,467.00 | LSE | 15:38:11 |
15 | 3,467.50 | LSE | 15:38:06 |
262 | 3,467.50 | LSE | 15:38:06 |
490 | 3,467.50 | CHIX | 15:38:06 |
66 | 3,467.50 | LSE | 15:38:01 |
59 | 3,468.00 | LSE | 15:37:09 |
472 | 3,468.00 | BATE | 15:36:47 |
397 | 3,468.00 | LSE | 15:36:17 |
224 | 3,468.00 | LSE | 15:36:17 |
139 | 3,468.00 | LSE | 15:36:17 |
410 | 3,469.50 | LSE | 15:34:44 |
208 | 3,471.50 | CHIX | 15:34:11 |
200 | 3,471.50 | CHIX | 15:34:11 |
363 | 3,472.00 | LSE | 15:34:05 |
343 | 3,472.00 | LSE | 15:34:05 |
116 | 3,470.50 | LSE | 15:32:38 |
274 | 3,472.00 | LSE | 15:31:31 |
68 | 3,472.00 | LSE | 15:31:31 |
395 | 3,472.50 | CHIX | 15:31:29 |
405 | 3,472.50 | LSE | 15:31:29 |
315 | 3,473.00 | LSE | 15:31:20 |
39 | 3,473.00 | LSE | 15:31:20 |
241 | 3,471.50 | BATE | 15:30:00 |
320 | 3,471.50 | LSE | 15:30:00 |
44 | 3,471.50 | LSE | 15:30:00 |
25 | 3,471.50 | BATE | 15:30:00 |
181 | 3,471.50 | BATE | 15:30:00 |
396 | 3,472.50 | LSE | 15:28:27 |
351 | 3,472.50 | CHIX | 15:28:27 |
330 | 3,472.50 | LSE | 15:28:27 |
69 | 3,472.50 | CHIX | 15:28:27 |
109 | 3,472.00 | LSE | 15:27:30 |
109 | 3,472.00 | LSE | 15:27:30 |
82 | 3,472.00 | LSE | 15:27:30 |
375 | 3,469.00 | LSE | 15:25:29 |
123 | 3,469.00 | LSE | 15:25:29 |
267 | 3,469.00 | LSE | 15:25:29 |
58 | 3,469.50 | LSE | 15:25:27 |
353 | 3,469.50 | CHIX | 15:25:27 |
297 | 3,469.50 | LSE | 15:25:27 |
123 | 3,469.50 | CHIX | 15:25:27 |
374 | 3,469.00 | LSE | 15:23:24 |
34 | 3,469.00 | LSE | 15:23:21 |
281 | 3,469.50 | LSE | 15:23:06 |
123 | 3,469.50 | LSE | 15:23:04 |
115 | 3,469.50 | LSE | 15:23:04 |
100 | 3,469.50 | LSE | 15:23:04 |
200 | 3,469.50 | LSE | 15:23:04 |
480 | 3,468.50 | BATE | 15:22:17 |
135 | 3,467.00 | CHIX | 15:20:40 |
325 | 3,467.00 | CHIX | 15:20:38 |
354 | 3,467.00 | LSE | 15:20:36 |
364 | 3,467.50 | LSE | 15:20:32 |
372 | 3,468.00 | LSE | 15:19:41 |
358 | 3,468.50 | LSE | 15:19:32 |
312 | 3,468.50 | LSE | 15:19:32 |
63 | 3,468.50 | LSE | 15:19:32 |
300 | 3,466.50 | LSE | 15:18:36 |
339 | 3,464.00 | LSE | 15:17:59 |
65 | 3,464.00 | LSE | 15:17:58 |
277 | 3,465.00 | LSE | 15:17:44 |
445 | 3,465.00 | CHIX | 15:17:44 |
80 | 3,463.00 | LSE | 15:16:37 |
406 | 3,463.50 | LSE | 15:16:28 |
97 | 3,468.00 | LSE | 15:14:51 |
53 | 3,468.00 | LSE | 15:14:51 |
150 | 3,468.00 | LSE | 15:14:51 |
94 | 3,468.00 | LSE | 15:14:51 |
391 | 3,468.00 | LSE | 15:14:51 |
123 | 3,468.00 | BATE | 15:14:51 |
365 | 3,468.00 | BATE | 15:14:41 |
142 | 3,468.50 | LSE | 15:14:06 |
300 | 3,468.50 | LSE | 15:14:06 |
58 | 3,468.50 | LSE | 15:14:06 |
474 | 3,468.50 | CHIX | 15:14:06 |
100 | 3,468.50 | LSE | 15:14:06 |
108 | 3,468.50 | LSE | 15:14:06 |
47 | 3,468.50 | LSE | 15:14:06 |
119 | 3,467.00 | LSE | 15:13:33 |
116 | 3,468.50 | LSE | 15:12:37 |
12 | 3,468.50 | LSE | 15:12:36 |
255 | 3,468.50 | LSE | 15:12:36 |
381 | 3,468.50 | LSE | 15:11:59 |
403 | 3,471.00 | LSE | 15:11:03 |
338 | 3,471.00 | LSE | 15:11:03 |
86 | 3,471.50 | CHIX | 15:10:53 |
321 | 3,471.50 | CHIX | 15:10:53 |
377 | 3,471.50 | LSE | 15:09:56 |
150 | 3,472.00 | LSE | 15:09:47 |
375 | 3,472.00 | LSE | 15:09:47 |
107 | 3,472.00 | LSE | 15:09:47 |
281 | 3,472.00 | LSE | 15:09:47 |
421 | 3,471.00 | BATE | 15:08:31 |
398 | 3,472.50 | CHIX | 15:07:45 |
395 | 3,473.00 | LSE | 15:07:35 |
373 | 3,475.00 | LSE | 15:06:29 |
51 | 3,474.00 | BATE | 15:05:48 |
100 | 3,474.00 | BATE | 15:05:48 |
54 | 3,474.50 | LSE | 15:05:47 |
353 | 3,474.50 | LSE | 15:05:47 |
200 | 3,476.00 | CHIX | 15:05:20 |
100 | 3,476.00 | CHIX | 15:05:20 |
70 | 3,476.50 | LSE | 15:04:44 |
114 | 3,476.50 | LSE | 15:04:44 |
109 | 3,476.50 | LSE | 15:04:44 |
109 | 3,476.50 | LSE | 15:04:44 |
109 | 3,476.50 | LSE | 15:04:44 |
282 | 3,476.50 | LSE | 15:04:44 |
14 | 3,476.50 | LSE | 15:04:44 |
390 | 3,477.00 | LSE | 15:04:28 |
401 | 3,477.00 | LSE | 15:02:57 |
249 | 3,477.00 | LSE | 15:02:57 |
109 | 3,477.00 | LSE | 15:02:57 |
194 | 3,477.00 | BATE | 15:02:57 |
371 | 3,477.00 | LSE | 15:02:57 |
473 | 3,477.00 | CHIX | 15:02:57 |
231 | 3,477.00 | BATE | 15:02:57 |
490 | 3,477.00 | LSE | 15:02:57 |
2 | 3,477.00 | BATE | 15:02:57 |
408 | 3,477.00 | LSE | 15:02:57 |
355 | 3,470.50 | CHIX | 14:59:58 |
111 | 3,470.50 | CHIX | 14:59:58 |
147 | 3,472.00 | LSE | 14:59:46 |
10 | 3,472.00 | LSE | 14:59:45 |
222 | 3,472.00 | LSE | 14:59:45 |
385 | 3,472.00 | LSE | 14:59:15 |
383 | 3,472.50 | LSE | 14:58:23 |
406 | 3,472.50 | CHIX | 14:58:23 |
16 | 3,472.50 | LSE | 14:58:23 |
152 | 3,472.50 | LSE | 14:56:55 |
230 | 3,472.50 | LSE | 14:56:55 |
362 | 3,474.50 | LSE | 14:56:12 |
406 | 3,474.50 | LSE | 14:56:12 |
405 | 3,475.00 | BATE | 14:56:05 |
240 | 3,475.50 | LSE | 14:54:56 |
130 | 3,475.50 | LSE | 14:54:56 |
402 | 3,476.00 | LSE | 14:54:43 |
338 | 3,476.00 | LSE | 14:54:43 |
459 | 3,476.00 | CHIX | 14:54:43 |
296 | 3,472.50 | CHIX | 14:52:59 |
69 | 3,473.00 | LSE | 14:52:56 |
107 | 3,473.00 | LSE | 14:52:56 |
23 | 3,473.00 | LSE | 14:52:56 |
109 | 3,473.00 | LSE | 14:52:56 |
34 | 3,473.00 | LSE | 14:52:56 |
109 | 3,473.00 | LSE | 14:52:56 |
179 | 3,473.00 | LSE | 14:52:56 |
52 | 3,473.00 | LSE | 14:52:56 |
400 | 3,473.00 | LSE | 14:52:56 |
474 | 3,473.50 | LSE | 14:52:55 |
10 | 3,473.50 | BATE | 14:52:55 |
400 | 3,473.50 | BATE | 14:52:55 |
109 | 3,473.00 | LSE | 14:51:43 |
109 | 3,473.00 | LSE | 14:51:43 |
404 | 3,473.00 | CHIX | 14:51:20 |
6 | 3,469.00 | LSE | 14:50:02 |
371 | 3,469.00 | LSE | 14:50:02 |
410 | 3,469.00 | LSE | 14:50:02 |
247 | 3,469.50 | LSE | 14:49:45 |
122 | 3,469.50 | LSE | 14:49:45 |
365 | 3,469.50 | LSE | 14:48:56 |
189 | 3,470.50 | LSE | 14:48:32 |
166 | 3,470.50 | LSE | 14:48:32 |
418 | 3,469.00 | CHIX | 14:47:55 |
14 | 3,469.00 | CHIX | 14:47:44 |
100 | 3,469.00 | LSE | 14:47:44 |
217 | 3,469.00 | LSE | 14:47:44 |
90 | 3,469.00 | LSE | 14:47:43 |
400 | 3,469.00 | LSE | 14:47:29 |
3 | 3,468.50 | LSE | 14:46:46 |
400 | 3,468.50 | LSE | 14:46:46 |
360 | 3,470.50 | LSE | 14:46:08 |
395 | 3,471.00 | BATE | 14:46:03 |
448 | 3,471.50 | CHIX | 14:45:47 |
89 | 3,471.50 | LSE | 14:45:47 |
265 | 3,471.50 | LSE | 14:45:47 |
353 | 3,472.50 | LSE | 14:44:13 |
341 | 3,473.00 | LSE | 14:44:06 |
409 | 3,473.00 | BATE | 14:44:06 |
339 | 3,473.00 | LSE | 14:43:38 |
39 | 3,473.00 | LSE | 14:43:38 |
425 | 3,473.00 | CHIX | 14:43:38 |
18 | 3,473.00 | CHIX | 14:43:38 |
334 | 3,470.00 | LSE | 14:42:03 |
60 | 3,470.00 | BATE | 14:42:03 |
343 | 3,469.00 | LSE | 14:41:27 |
410 | 3,469.00 | LSE | 14:41:01 |
96 | 3,469.00 | LSE | 14:41:01 |
228 | 3,469.00 | LSE | 14:41:01 |
69 | 3,469.00 | LSE | 14:41:01 |
440 | 3,469.50 | CHIX | 14:41:00 |
352 | 3,471.50 | LSE | 14:39:17 |
401 | 3,472.00 | LSE | 14:39:16 |
451 | 3,472.00 | CHIX | 14:39:16 |
217 | 3,472.50 | LSE | 14:38:27 |
164 | 3,472.50 | LSE | 14:38:27 |
113 | 3,472.50 | LSE | 14:38:27 |
343 | 3,472.50 | LSE | 14:38:27 |
98 | 3,472.50 | BATE | 14:38:27 |
368 | 3,472.50 | BATE | 14:38:27 |
158 | 3,472.50 | LSE | 14:38:26 |
7 | 3,472.50 | LSE | 14:38:00 |
67 | 3,472.50 | LSE | 14:37:27 |
285 | 3,472.50 | LSE | 14:37:27 |
483 | 3,470.00 | CHIX | 14:36:43 |
310 | 3,469.00 | LSE | 14:36:07 |
59 | 3,469.00 | LSE | 14:36:07 |
92 | 3,469.50 | LSE | 14:36:04 |
297 | 3,469.50 | LSE | 14:36:04 |
436 | 3,470.00 | LSE | 14:35:36 |
492 | 3,470.00 | CHIX | 14:35:36 |
344 | 3,466.50 | LSE | 14:34:06 |
230 | 3,466.00 | BATE | 14:33:27 |
182 | 3,466.00 | BATE | 14:33:27 |
385 | 3,466.50 | LSE | 14:33:26 |
338 | 3,467.00 | CHIX | 14:33:23 |
83 | 3,467.00 | CHIX | 14:33:23 |
98 | 3,467.00 | LSE | 14:32:57 |
261 | 3,467.00 | LSE | 14:32:57 |
180 | 3,467.50 | LSE | 14:32:47 |
378 | 3,467.50 | LSE | 14:32:47 |
72 | 3,467.50 | LSE | 14:32:47 |
321 | 3,467.50 | LSE | 14:32:47 |
95 | 3,468.50 | LSE | 14:32:24 |
76 | 3,468.50 | LSE | 14:32:24 |
487 | 3,470.00 | CHIX | 14:31:48 |
95 | 3,470.50 | LSE | 14:31:46 |
95 | 3,470.50 | LSE | 14:31:46 |
76 | 3,470.50 | LSE | 14:31:46 |
75 | 3,470.00 | LSE | 14:31:37 |
411 | 3,470.50 | BATE | 14:31:32 |
169 | 3,470.50 | CHIX | 14:31:10 |
343 | 3,470.50 | LSE | 14:31:10 |
68 | 3,471.50 | LSE | 14:31:04 |
85 | 3,471.50 | LSE | 14:31:04 |
95 | 3,471.50 | LSE | 14:31:04 |
95 | 3,471.50 | LSE | 14:31:04 |
347 | 3,471.50 | LSE | 14:31:04 |
367 | 3,471.50 | LSE | 14:31:04 |
455 | 3,471.50 | CHIX | 14:30:36 |
489 | 3,471.50 | BATE | 14:30:36 |
247 | 3,471.50 | LSE | 14:30:36 |
290 | 3,471.50 | LSE | 14:30:36 |
66 | 3,471.50 | LSE | 14:30:36 |
229 | 3,471.50 | LSE | 14:30:36 |
155 | 3,471.50 | LSE | 14:30:36 |
122 | 3,472.00 | LSE | 14:30:32 |
234 | 3,472.00 | LSE | 14:30:32 |
100 | 3,472.00 | CHIX | 14:30:13 |
200 | 3,472.00 | CHIX | 14:30:13 |
100 | 3,472.00 | CHIX | 14:30:13 |
325 | 3,471.50 | LSE | 14:30:13 |
21 | 3,471.50 | LSE | 14:30:13 |
87 | 3,471.50 | LSE | 14:30:13 |
279 | 3,471.50 | CHIX | 14:30:13 |
405 | 3,471.00 | LSE | 14:29:33 |
335 | 3,466.00 | LSE | 14:25:10 |
1 | 3,466.00 | LSE | 14:25:05 |
371 | 3,467.00 | LSE | 14:23:46 |
336 | 3,468.50 | LSE | 14:22:42 |
332 | 3,469.00 | LSE | 14:22:29 |
162 | 3,471.50 | LSE | 14:20:22 |
242 | 3,471.50 | LSE | 14:20:22 |
293 | 3,471.50 | CHIX | 14:20:22 |
157 | 3,471.50 | CHIX | 14:20:22 |
357 | 3,471.00 | LSE | 14:18:30 |
403 | 3,471.00 | BATE | 14:18:30 |
343 | 3,470.00 | LSE | 14:15:48 |
349 | 3,472.00 | LSE | 14:14:00 |
360 | 3,472.00 | LSE | 14:14:00 |
446 | 3,472.00 | CHIX | 14:14:00 |
379 | 3,468.00 | LSE | 14:10:34 |
330 | 3,470.00 | LSE | 14:10:22 |
332 | 3,470.00 | LSE | 14:07:56 |
199 | 3,471.00 | LSE | 14:05:39 |
205 | 3,471.00 | LSE | 14:05:20 |
452 | 3,471.50 | CHIX | 14:04:53 |
387 | 3,472.00 | LSE | 14:04:31 |
421 | 3,471.00 | BATE | 14:02:27 |
408 | 3,472.50 | LSE | 14:02:14 |
367 | 3,472.50 | LSE | 14:02:14 |
398 | 3,473.00 | LSE | 13:58:43 |
436 | 3,473.50 | CHIX | 13:58:25 |
364 | 3,471.00 | LSE | 13:53:50 |
407 | 3,474.50 | LSE | 13:52:54 |
406 | 3,475.00 | CHIX | 13:50:32 |
329 | 3,479.00 | LSE | 13:48:09 |
236 | 3,479.50 | BATE | 13:47:46 |
198 | 3,479.50 | BATE | 13:47:46 |
343 | 3,481.50 | LSE | 13:45:49 |
393 | 3,483.00 | LSE | 13:45:38 |
388 | 3,483.00 | LSE | 13:45:38 |
423 | 3,483.00 | CHIX | 13:45:38 |
61 | 3,481.50 | LSE | 13:39:19 |
294 | 3,481.50 | LSE | 13:39:19 |
111 | 3,480.00 | LSE | 13:35:12 |
228 | 3,480.00 | LSE | 13:35:12 |
362 | 3,480.00 | LSE | 13:35:12 |
284 | 3,480.00 | LSE | 13:33:24 |
62 | 3,480.00 | LSE | 13:33:24 |
477 | 3,480.00 | CHIX | 13:33:24 |
482 | 3,480.00 | BATE | 13:32:50 |
391 | 3,480.00 | LSE | 13:30:21 |
1 | 3,478.50 | LSE | 13:28:40 |
376 | 3,479.50 | CHIX | 13:26:53 |
5 | 3,479.50 | CHIX | 13:25:53 |
99 | 3,479.50 | CHIX | 13:25:44 |
2 | 3,479.00 | CHIX | 13:25:20 |
374 | 3,480.00 | LSE | 13:24:42 |
365 | 3,484.00 | LSE | 13:22:36 |
380 | 3,484.50 | LSE | 13:20:44 |
92 | 3,487.50 | LSE | 13:19:01 |
73 | 3,488.00 | LSE | 13:19:01 |
94 | 3,488.00 | LSE | 13:19:01 |
89 | 3,487.50 | LSE | 13:19:01 |
448 | 3,488.00 | LSE | 13:19:01 |
465 | 3,488.00 | BATE | 13:19:01 |
453 | 3,488.00 | CHIX | 13:19:01 |
244 | 3,483.50 | LSE | 13:08:51 |
126 | 3,483.50 | LSE | 13:08:51 |
428 | 3,483.00 | CHIX | 13:03:59 |
406 | 3,483.00 | LSE | 13:03:59 |
120 | 3,482.50 | LSE | 13:00:45 |
252 | 3,482.50 | LSE | 13:00:45 |
363 | 3,482.50 | LSE | 12:57:26 |
379 | 3,482.50 | LSE | 12:57:26 |
363 | 3,485.50 | LSE | 12:54:13 |
412 | 3,485.50 | BATE | 12:54:04 |
482 | 3,485.50 | CHIX | 12:54:04 |
349 | 3,485.00 | LSE | 12:50:16 |
382 | 3,485.00 | LSE | 12:43:27 |
63 | 3,484.50 | CHIX | 12:42:47 |
400 | 3,484.50 | CHIX | 12:42:47 |
47 | 3,486.50 | LSE | 12:39:50 |
319 | 3,486.50 | LSE | 12:39:50 |
332 | 3,487.50 | LSE | 12:33:19 |
403 | 3,487.50 | CHIX | 12:33:19 |
367 | 3,487.00 | LSE | 12:31:10 |
356 | 3,487.00 | LSE | 12:31:10 |
363 | 3,487.50 | BATE | 12:31:10 |
54 | 3,487.50 | BATE | 12:31:10 |
356 | 3,486.00 | LSE | 12:28:41 |
351 | 3,483.00 | LSE | 12:21:41 |
407 | 3,484.00 | LSE | 12:19:59 |
456 | 3,484.00 | CHIX | 12:19:59 |
351 | 3,486.00 | LSE | 12:17:26 |
143 | 3,486.00 | LSE | 12:16:38 |
207 | 3,486.00 | LSE | 12:16:37 |
358 | 3,488.00 | LSE | 12:15:50 |
114 | 3,495.00 | LSE | 12:08:34 |
92 | 3,495.00 | LSE | 12:08:34 |
92 | 3,495.00 | LSE | 12:08:34 |
41 | 3,495.00 | LSE | 12:08:34 |
455 | 3,495.00 | BATE | 12:08:34 |
481 | 3,495.00 | CHIX | 12:08:34 |
407 | 3,497.50 | LSE | 12:05:00 |
399 | 3,496.50 | LSE | 12:03:05 |
7 | 3,496.50 | LSE | 12:03:05 |
362 | 3,497.00 | LSE | 12:02:56 |
95 | 3,497.00 | LSE | 12:02:56 |
238 | 3,497.00 | LSE | 12:02:56 |
416 | 3,496.50 | CHIX | 12:00:29 |
395 | 3,496.50 | LSE | 11:59:53 |
248 | 3,497.00 | LSE | 11:59:42 |
66 | 3,497.00 | LSE | 11:59:42 |
64 | 3,497.00 | LSE | 11:59:25 |
463 | 3,497.00 | LSE | 11:59:04 |
185 | 3,499.00 | LSE | 11:57:27 |
204 | 3,499.00 | LSE | 11:57:27 |
408 | 3,500.00 | LSE | 11:52:13 |
89 | 3,500.50 | BATE | 11:52:10 |
400 | 3,500.50 | BATE | 11:52:10 |
50 | 3,501.00 | CHIX | 11:51:46 |
204 | 3,501.00 | CHIX | 11:51:46 |
192 | 3,501.00 | CHIX | 11:51:46 |
330 | 3,500.00 | LSE | 11:44:57 |
303 | 3,500.00 | CHIX | 11:43:05 |
183 | 3,500.00 | LSE | 11:43:05 |
100 | 3,500.00 | LSE | 11:43:05 |
24 | 3,500.00 | LSE | 11:43:05 |
118 | 3,500.00 | CHIX | 11:43:05 |
60 | 3,500.00 | LSE | 11:42:53 |
401 | 3,500.00 | LSE | 11:34:26 |
52 | 3,502.50 | CHIX | 11:32:08 |
73 | 3,502.50 | CHIX | 11:32:08 |
260 | 3,502.50 | CHIX | 11:32:08 |
56 | 3,502.50 | CHIX | 11:32:05 |
25 | 3,502.50 | CHIX | 11:32:05 |
64 | 3,503.00 | LSE | 11:31:20 |
297 | 3,503.00 | LSE | 11:31:20 |
300 | 3,503.00 | BATE | 11:31:20 |
106 | 3,503.00 | BATE | 11:31:20 |
344 | 3,500.00 | LSE | 11:24:56 |
367 | 3,499.50 | LSE | 11:21:37 |
439 | 3,500.00 | CHIX | 11:21:37 |
197 | 3,497.50 | LSE | 11:16:27 |
150 | 3,497.50 | LSE | 11:16:27 |
372 | 3,500.00 | LSE | 11:11:17 |
475 | 3,500.00 | BATE | 11:11:17 |
226 | 3,500.50 | LSE | 11:10:18 |
111 | 3,500.50 | LSE | 11:10:18 |
381 | 3,500.50 | CHIX | 11:10:18 |
111 | 3,500.50 | CHIX | 11:10:18 |
380 | 3,500.50 | LSE | 11:10:18 |
37 | 3,497.50 | BATE | 11:06:28 |
383 | 3,495.50 | LSE | 11:01:24 |
474 | 3,495.50 | CHIX | 11:01:24 |
363 | 3,496.00 | LSE | 10:57:08 |
178 | 3,494.50 | LSE | 10:53:00 |
194 | 3,494.50 | LSE | 10:53:00 |
410 | 3,492.50 | LSE | 10:50:50 |
493 | 3,492.50 | CHIX | 10:50:50 |
446 | 3,490.50 | BATE | 10:45:11 |
83 | 3,489.50 | LSE | 10:42:38 |
283 | 3,489.50 | LSE | 10:42:38 |
40 | 3,486.50 | LSE | 10:37:24 |
369 | 3486.500 | LSE | 10:37:24 |
345 | 3486.500 | LSE | 10:36:39 |
480 | 3487.000 | CHIX | 10:36:39 |
13 | 3487.000 | CHIX | 10:36:38 |
33 | 3486.000 | LSE | 10:35:43 |
379 | 3489.500 | LSE | 10:32:33 |
357 | 3491.500 | LSE | 10:27:53 |
370 | 3492.000 | CHIX | 10:27:53 |
65 | 3492.000 | CHIX | 10:27:53 |
492 | 3492.500 | BATE | 10:23:45 |
371 | 3493.000 | LSE | 10:23:20 |
366 | 3494.000 | LSE | 10:20:27 |
280 | 3496.500 | LSE | 10:20:07 |
408 | 3496.500 | LSE | 10:20:07 |
37 | 3496.500 | LSE | 10:19:56 |
22 | 3496.500 | LSE | 10:19:25 |
140 | 3495.500 | CHIX | 10:18:33 |
304 | 3495.500 | CHIX | 10:18:33 |
379 | 3494.000 | LSE | 10:13:10 |
477 | 3491.500 | CHIX | 10:11:14 |
360 | 3490.500 | LSE | 10:06:53 |
54 | 3490.500 | BATE | 10:06:53 |
425 | 3490.500 | BATE | 10:06:53 |
388 | 3494.000 | LSE | 10:01:44 |
488 | 3494.500 | CHIX | 10:01:10 |
396 | 3489.000 | LSE | 09:52:29 |
392 | 3492.000 | LSE | 09:50:53 |
398 | 3492.500 | CHIX | 09:50:53 |
10 | 3493.500 | BATE | 09:49:00 |
408 | 3493.500 | BATE | 09:49:00 |
361 | 3492.000 | LSE | 09:47:37 |
370 | 3494.500 | LSE | 09:41:42 |
436 | 3495.000 | CHIX | 09:41:42 |
334 | 3493.500 | LSE | 09:36:02 |
72 | 3493.500 | LSE | 09:36:02 |
72 | 3497.000 | LSE | 09:35:23 |
277 | 3497.000 | LSE | 09:35:23 |
30 | 3499.000 | LSE | 09:35:06 |
319 | 3499.000 | LSE | 09:35:06 |
283 | 3501.500 | LSE | 09:31:23 |
50 | 3501.500 | LSE | 09:31:23 |
471 | 3501.500 | CHIX | 09:31:23 |
472 | 3497.500 | BATE | 09:28:34 |
361 | 3496.500 | LSE | 09:26:41 |
403 | 3499.000 | CHIX | 09:23:04 |
45 | 3499.000 | CHIX | 09:23:04 |
87 | 3499.000 | LSE | 09:23:04 |
304 | 3499.000 | LSE | 09:23:04 |
405 | 3496.500 | LSE | 09:22:01 |
358 | 3503.000 | LSE | 09:17:57 |
396 | 3507.000 | LSE | 09:16:46 |
27 | 3504.500 | LSE | 09:14:56 |
430 | 3503.500 | BATE | 09:13:54 |
310 | 3504.000 | CHIX | 09:13:54 |
180 | 3504.000 | CHIX | 09:13:54 |
380 | 3496.500 | LSE | 09:10:24 |
48 | 3498.000 | LSE | 09:09:28 |
301 | 3498.000 | LSE | 09:09:28 |
350 | 3499.000 | LSE | 09:09:00 |
6 | 3499.000 | CHIX | 09:09:00 |
415 | 3499.000 | CHIX | 09:09:00 |
358 | 3498.000 | LSE | 09:06:31 |
298 | 3497.000 | LSE | 09:05:50 |
99 | 3497.000 | LSE | 09:05:50 |
382 | 3497.000 | LSE | 09:02:33 |
341 | 3495.000 | LSE | 09:00:32 |
205 | 3495.000 | CHIX | 09:00:32 |
263 | 3495.000 | CHIX | 09:00:32 |
476 | 3504.000 | BATE | 08:58:06 |
11 | 3504.000 | BATE | 08:58:06 |
146 | 3504.500 | LSE | 08:57:43 |
190 | 3504.500 | LSE | 08:57:43 |
382 | 3497.000 | LSE | 08:54:46 |
371 | 3505.000 | LSE | 08:53:15 |
461 | 3505.000 | CHIX | 08:53:15 |
179 | 3504.500 | LSE | 08:50:59 |
221 | 3504.500 | LSE | 08:50:59 |
350 | 3511.500 | LSE | 08:47:54 |
136 | 3512.000 | LSE | 08:46:41 |
249 | 3512.000 | LSE | 08:46:41 |
440 | 3511.500 | CHIX | 08:46:06 |
11 | 3511.500 | CHIX | 08:46:06 |
344 | 3512.500 | LSE | 08:45:46 |
177 | 3513.500 | LSE | 08:45:05 |
51 | 3513.500 | LSE | 08:45:05 |
112 | 3513.500 | LSE | 08:45:05 |
435 | 3513.500 | BATE | 08:45:05 |
18 | 3513.000 | LSE | 08:44:25 |
85 | 3515.000 | LSE | 08:43:02 |
257 | 3515.000 | LSE | 08:42:57 |
25 | 3518.500 | LSE | 08:41:54 |
328 | 3518.500 | LSE | 08:41:54 |
238 | 3522.500 | LSE | 08:39:41 |
100 | 3522.500 | LSE | 08:39:41 |
460 | 3523.500 | CHIX | 08:39:21 |
401 | 3524.000 | LSE | 08:39:14 |
90 | 3524.500 | LSE | 08:38:40 |
287 | 3524.500 | LSE | 08:38:40 |
256 | 3524.000 | LSE | 08:36:00 |
100 | 3524.000 | LSE | 08:36:00 |
165 | 3531.500 | LSE | 08:34:07 |
176 | 3531.500 | LSE | 08:34:07 |
368 | 3532.000 | LSE | 08:34:05 |
60 | 3533.000 | CHIX | 08:34:00 |
10 | 3533.000 | BATE | 08:34:00 |
381 | 3533.000 | CHIX | 08:34:00 |
405 | 3533.000 | BATE | 08:34:00 |
48 | 3530.500 | LSE | 08:32:03 |
283 | 3530.500 | LSE | 08:32:03 |
239 | 3531.500 | LSE | 08:30:32 |
100 | 3531.500 | LSE | 08:30:26 |
216 | 3530.000 | LSE | 08:28:28 |
129 | 3530.000 | LSE | 08:28:28 |
335 | 3531.000 | LSE | 08:28:06 |
447 | 3531.500 | CHIX | 08:28:06 |
56 | 3521.500 | LSE | 08:26:14 |
337 | 3521.500 | LSE | 08:26:14 |
200 | 3525.000 | LSE | 08:25:51 |
137 | 3525.000 | LSE | 08:25:51 |
100 | 3525.500 | LSE | 08:25:50 |
40 | 3525.500 | LSE | 08:25:50 |
359 | 3520.000 | LSE | 08:23:53 |
397 | 3520.500 | LSE | 08:23:51 |
410 | 3518.500 | LSE | 08:23:17 |
419 | 3518.500 | BATE | 08:22:47 |
397 | 3517.500 | CHIX | 08:21:51 |
36 | 3517.500 | CHIX | 08:21:50 |
332 | 3513.000 | LSE | 08:20:54 |
359 | 3513.500 | LSE | 08:20:29 |
308 | 3513.500 | LSE | 08:20:29 |
243 | 3513.500 | LSE | 08:20:29 |
40 | 3514.500 | LSE | 08:20:25 |
312 | 3514.500 | LSE | 08:20:25 |
164 | 3512.000 | LSE | 08:19:40 |
342 | 3503.500 | LSE | 08:18:33 |
348 | 3494.500 | LSE | 08:17:03 |
487 | 3495.000 | CHIX | 08:16:45 |
250 | 3492.500 | BATE | 08:15:23 |
145 | 3492.500 | BATE | 08:15:23 |
410 | 3492.500 | LSE | 08:15:23 |
458 | 3489.000 | CHIX | 08:13:32 |
365 | 3482.000 | LSE | 08:10:57 |
363 | 3478.500 | LSE | 08:09:24 |
425 | 3480.500 | CHIX | 08:08:23 |
28 | 3480.500 | CHIX | 08:08:22 |
403 | 3481.000 | BATE | 08:08:22 |
379 | 3478.500 | LSE | 08:07:26 |
349 | 3486.500 | LSE | 08:05:10 |
364 | 3488.500 | LSE | 08:05:10 |
413 | 3488.500 | CHIX | 08:05:10 |
508 | 3478.000 | LSE | 08:03:31 |
404 | 3480.000 | BATE | 08:03:31 |
403 | 3482.000 | CHIX | 08:03:26 |
332 | 3482.000 | LSE | 08:03:26 |
375 | 3477.000 | LSE | 08:02:11 |
396 | 3477.500 | CHIX | 08:01:46 |