Last checked at 23 Aug 2022 07:00
British American Tobacco p.l.c.
23 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: | 22 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 180,000 |
Highest price paid per share (pence): | 3514.50p |
Lowest price paid per share (pence): | 3441.50p |
Volume weighted average price paid per share (pence): | 3477.3006p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 206,074,180 of its shares in Treasury. The Company has 2,250,739,504 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 22 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 | 22/08/2022 | 120,000 | 3,476.9221 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 22/08/2022 | 40,000 | 3,477.9361 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 22/08/2022 | 20,000 | 3,478.3008 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
154 | 3,513.00 | LSE | 16:23:15 |
169 | 3,512.00 | LSE | 16:23:13 |
356 | 3,512.50 | LSE | 16:22:43 |
356 | 3,512.50 | CHIX | 16:22:43 |
318 | 3,512.50 | LSE | 16:22:26 |
89 | 3,512.50 | LSE | 16:22:26 |
348 | 3,512.50 | BATE | 16:22:26 |
96 | 3,513.00 | CHIX | 16:22:23 |
97 | 3,513.00 | CHIX | 16:22:23 |
82 | 3,513.00 | CHIX | 16:22:23 |
17 | 3,513.00 | CHIX | 16:22:23 |
30 | 3,512.00 | LSE | 16:22:23 |
391 | 3,512.00 | LSE | 16:20:37 |
377 | 3,513.00 | LSE | 16:19:56 |
396 | 3,513.00 | CHIX | 16:19:56 |
415 | 3,512.00 | LSE | 16:18:38 |
346 | 3,512.50 | LSE | 16:17:51 |
403 | 3,512.50 | BATE | 16:17:51 |
463 | 3,513.50 | CHIX | 16:16:30 |
200 | 3,513.50 | LSE | 16:16:01 |
190 | 3,513.50 | LSE | 16:15:54 |
413 | 3,513.50 | LSE | 16:14:13 |
401 | 3,514.50 | LSE | 16:14:05 |
18 | 3,512.00 | LSE | 16:12:37 |
197 | 3,512.00 | LSE | 16:12:37 |
477 | 3,512.00 | CHIX | 16:12:37 |
385 | 3,512.00 | LSE | 16:11:52 |
491 | 3,511.00 | BATE | 16:11:07 |
420 | 3,511.00 | LSE | 16:11:07 |
433 | 3,511.50 | CHIX | 16:10:39 |
76 | 3,510.00 | LSE | 16:08:35 |
151 | 3,510.00 | LSE | 16:08:35 |
137 | 3,510.00 | LSE | 16:08:35 |
135 | 3,510.00 | LSE | 16:08:35 |
111 | 3,510.00 | LSE | 16:08:30 |
115 | 3,510.00 | LSE | 16:08:20 |
68 | 3,510.50 | LSE | 16:08:03 |
302 | 3,510.50 | LSE | 16:08:03 |
59 | 3,510.00 | LSE | 16:07:44 |
60 | 3,510.00 | LSE | 16:07:44 |
60 | 3,510.00 | LSE | 16:07:44 |
442 | 3,510.50 | CHIX | 16:07:44 |
387 | 3,505.50 | LSE | 16:04:56 |
159 | 3,506.50 | LSE | 16:04:06 |
214 | 3,506.50 | LSE | 16:04:06 |
450 | 3,507.00 | CHIX | 16:04:00 |
411 | 3,507.00 | LSE | 16:04:00 |
345 | 3,507.00 | BATE | 16:04:00 |
131 | 3,507.00 | BATE | 16:04:00 |
372 | 3,507.50 | LSE | 16:03:51 |
1 | 3,507.50 | LSE | 16:03:45 |
160 | 3,506.00 | LSE | 16:03:02 |
170 | 3,506.00 | LSE | 16:03:02 |
238 | 3,502.00 | LSE | 16:01:34 |
140 | 3,502.00 | LSE | 16:01:34 |
456 | 3,501.50 | CHIX | 15:59:38 |
33 | 3,502.00 | LSE | 15:59:19 |
197 | 3,502.00 | LSE | 15:59:19 |
92 | 3,502.00 | LSE | 15:59:15 |
22 | 3,502.00 | LSE | 15:59:15 |
41 | 3,503.00 | BATE | 15:58:57 |
345 | 3,503.00 | CHIX | 15:58:57 |
102 | 3,503.00 | BATE | 15:58:57 |
416 | 3,503.00 | LSE | 15:58:57 |
235 | 3,503.00 | BATE | 15:58:57 |
33 | 3,503.00 | BATE | 15:58:57 |
121 | 3,503.00 | CHIX | 15:58:57 |
19 | 3,503.00 | LSE | 15:57:11 |
89 | 3,503.00 | LSE | 15:57:11 |
101 | 3,503.00 | LSE | 15:57:11 |
88 | 3,503.00 | LSE | 15:57:05 |
41 | 3,503.00 | LSE | 15:57:02 |
16 | 3,503.50 | LSE | 15:56:50 |
257 | 3,503.50 | LSE | 15:56:50 |
111 | 3,503.50 | LSE | 15:56:50 |
102 | 3,503.00 | LSE | 15:55:32 |
292 | 3,503.00 | LSE | 15:55:32 |
417 | 3,503.00 | CHIX | 15:55:32 |
286 | 3,502.00 | LSE | 15:54:13 |
100 | 3,502.00 | LSE | 15:54:08 |
362 | 3,501.50 | LSE | 15:52:40 |
360 | 3,503.50 | LSE | 15:51:34 |
46 | 3,504.00 | BATE | 15:51:00 |
409 | 3,504.00 | CHIX | 15:51:00 |
444 | 3,504.00 | BATE | 15:51:00 |
417 | 3,504.50 | LSE | 15:50:49 |
343 | 3,506.50 | LSE | 15:50:04 |
359 | 3,506.50 | LSE | 15:49:45 |
347 | 3,506.00 | LSE | 15:48:15 |
346 | 3,506.50 | LSE | 15:47:45 |
424 | 3,506.50 | CHIX | 15:47:45 |
379 | 3,507.00 | LSE | 15:45:54 |
296 | 3,508.50 | LSE | 15:45:46 |
107 | 3,508.50 | LSE | 15:45:40 |
449 | 3,509.50 | BATE | 15:44:07 |
356 | 3,509.50 | LSE | 15:44:07 |
443 | 3,509.50 | CHIX | 15:44:07 |
358 | 3,510.00 | LSE | 15:43:50 |
358 | 3,508.50 | LSE | 15:42:08 |
234 | 3,508.00 | LSE | 15:41:00 |
469 | 3,508.00 | CHIX | 15:41:00 |
105 | 3,508.00 | LSE | 15:41:00 |
143 | 3,508.50 | LSE | 15:40:00 |
117 | 3,508.50 | LSE | 15:40:00 |
113 | 3,508.50 | LSE | 15:39:50 |
133 | 3,508.50 | BATE | 15:38:45 |
265 | 3,508.50 | BATE | 15:38:45 |
119 | 3,508.50 | LSE | 15:38:44 |
120 | 3,508.50 | LSE | 15:38:40 |
124 | 3,508.50 | LSE | 15:38:32 |
409 | 3,508.00 | CHIX | 15:37:30 |
375 | 3,508.50 | LSE | 15:37:04 |
373 | 3,508.00 | LSE | 15:36:20 |
315 | 3,507.00 | LSE | 15:35:58 |
191 | 3,505.50 | CHIX | 15:34:24 |
296 | 3,505.50 | CHIX | 15:34:24 |
22 | 3,506.00 | LSE | 15:34:13 |
369 | 3,506.00 | LSE | 15:34:13 |
116 | 3,505.50 | LSE | 15:32:53 |
262 | 3,505.50 | LSE | 15:32:53 |
398 | 3,506.00 | LSE | 15:31:42 |
337 | 3,507.50 | LSE | 15:31:27 |
398 | 3,508.00 | LSE | 15:31:25 |
426 | 3,508.00 | BATE | 15:31:25 |
346 | 3,506.50 | LSE | 15:30:15 |
363 | 3,507.00 | LSE | 15:29:55 |
480 | 3,507.00 | CHIX | 15:29:55 |
150 | 3,507.50 | LSE | 15:29:52 |
387 | 3,505.50 | LSE | 15:28:34 |
354 | 3,506.50 | LSE | 15:28:02 |
117 | 3,505.50 | LSE | 15:27:26 |
300 | 3,505.50 | LSE | 15:27:26 |
382 | 3,507.00 | LSE | 15:26:13 |
413 | 3,508.50 | LSE | 15:25:55 |
467 | 3,508.50 | CHIX | 15:25:55 |
190 | 3,509.00 | LSE | 15:25:46 |
188 | 3,509.00 | LSE | 15:25:46 |
231 | 3,509.00 | LSE | 15:25:46 |
111 | 3,508.50 | LSE | 15:24:46 |
293 | 3,508.50 | LSE | 15:24:46 |
342 | 3,507.50 | LSE | 15:23:56 |
445 | 3,508.00 | BATE | 15:23:47 |
223 | 3,508.50 | LSE | 15:23:45 |
185 | 3,508.00 | LSE | 15:22:48 |
207 | 3,508.00 | LSE | 15:22:42 |
471 | 3,507.50 | CHIX | 15:22:01 |
309 | 3,508.50 | LSE | 15:21:35 |
95 | 3,508.50 | LSE | 15:21:35 |
101 | 3,510.00 | LSE | 15:20:47 |
240 | 3,510.00 | LSE | 15:20:47 |
420 | 3,511.00 | LSE | 15:20:26 |
409 | 3,510.00 | LSE | 15:19:35 |
400 | 3,510.00 | CHIX | 15:19:35 |
190 | 3,509.50 | LSE | 15:18:41 |
254 | 3,508.00 | LSE | 15:17:16 |
95 | 3,508.00 | LSE | 15:17:16 |
8 | 3,508.50 | BATE | 15:17:16 |
452 | 3,508.50 | BATE | 15:17:16 |
120 | 3,508.50 | LSE | 15:16:03 |
250 | 3,508.50 | LSE | 15:16:03 |
393 | 3,509.00 | LSE | 15:16:03 |
401 | 3,509.00 | CHIX | 15:16:03 |
19 | 3,509.00 | CHIX | 15:16:03 |
95 | 3,509.50 | LSE | 15:15:56 |
107 | 3,509.50 | LSE | 15:15:56 |
409 | 3,509.50 | LSE | 15:15:56 |
416 | 3,509.50 | LSE | 15:14:45 |
122 | 3,510.50 | LSE | 15:13:31 |
274 | 3,510.50 | LSE | 15:13:31 |
489 | 3,511.00 | CHIX | 15:13:30 |
95 | 3,510.50 | LSE | 15:12:36 |
130 | 3,510.50 | LSE | 15:12:36 |
132 | 3,510.50 | LSE | 15:12:36 |
344 | 3,510.00 | LSE | 15:11:23 |
402 | 3,510.00 | BATE | 15:10:56 |
229 | 3,508.50 | CHIX | 15:09:49 |
90 | 3,508.50 | CHIX | 15:09:49 |
364 | 3,509.00 | LSE | 15:09:13 |
371 | 3,509.50 | LSE | 15:09:01 |
401 | 3,507.00 | LSE | 15:07:25 |
462 | 3,507.00 | CHIX | 15:07:25 |
363 | 3,506.50 | LSE | 15:05:22 |
459 | 3,509.00 | CHIX | 15:04:33 |
392 | 3,509.00 | LSE | 15:04:33 |
440 | 3,509.00 | BATE | 15:04:33 |
346 | 3,507.00 | LSE | 15:03:10 |
340 | 3,504.00 | LSE | 15:02:16 |
75 | 3,504.50 | CHIX | 15:01:15 |
400 | 3,504.50 | CHIX | 15:01:15 |
398 | 3,505.00 | LSE | 15:01:11 |
150 | 3,502.50 | BATE | 14:59:43 |
211 | 3,502.50 | BATE | 14:59:43 |
46 | 3,502.50 | BATE | 14:59:43 |
67 | 3,502.50 | BATE | 14:59:43 |
406 | 3,501.00 | LSE | 14:58:47 |
378 | 3,501.00 | LSE | 14:58:26 |
296 | 3,501.50 | CHIX | 14:58:22 |
134 | 3,501.50 | CHIX | 14:58:22 |
45 | 3,501.50 | CHIX | 14:58:16 |
485 | 3,501.50 | LSE | 14:58:13 |
79 | 3,502.50 | LSE | 14:58:09 |
332 | 3,502.50 | LSE | 14:58:09 |
673 | 3,502.50 | LSE | 14:58:09 |
184 | 3,502.50 | LSE | 14:58:04 |
391 | 3,501.00 | LSE | 14:57:38 |
107 | 3,502.00 | LSE | 14:57:38 |
102 | 3,502.00 | LSE | 14:57:38 |
115 | 3,502.00 | LSE | 14:57:38 |
140 | 3,496.50 | LSE | 14:56:04 |
415 | 3,494.50 | LSE | 14:55:05 |
358 | 3,494.50 | CHIX | 14:55:05 |
128 | 3,494.50 | CHIX | 14:55:05 |
406 | 3,495.50 | LSE | 14:54:34 |
371 | 3,495.50 | LSE | 14:53:11 |
470 | 3,495.50 | BATE | 14:53:11 |
27 | 3,495.00 | BATE | 14:52:34 |
347 | 3,494.00 | LSE | 14:51:58 |
49 | 3,494.00 | LSE | 14:51:58 |
58 | 3,494.00 | LSE | 14:51:58 |
115 | 3,494.00 | LSE | 14:51:58 |
102 | 3,494.00 | LSE | 14:51:58 |
121 | 3,494.00 | LSE | 14:51:58 |
382 | 3,494.00 | LSE | 14:51:58 |
434 | 3,494.00 | CHIX | 14:51:58 |
119 | 3,492.50 | LSE | 14:51:03 |
348 | 3,493.50 | LSE | 14:50:55 |
232 | 3,493.50 | LSE | 14:50:55 |
134 | 3,493.50 | LSE | 14:50:55 |
423 | 3,490.00 | CHIX | 14:50:06 |
385 | 3,489.50 | LSE | 14:49:21 |
408 | 3,489.50 | CHIX | 14:49:21 |
406 | 3,489.50 | BATE | 14:49:21 |
371 | 3,487.00 | LSE | 14:48:06 |
375 | 3,487.00 | LSE | 14:47:12 |
384 | 3,487.00 | LSE | 14:46:08 |
298 | 3,486.50 | LSE | 14:45:04 |
63 | 3,486.50 | LSE | 14:45:04 |
449 | 3,486.50 | CHIX | 14:45:04 |
417 | 3,487.00 | BATE | 14:45:02 |
380 | 3,486.50 | LSE | 14:44:30 |
378 | 3,486.50 | LSE | 14:44:30 |
394 | 3,486.50 | LSE | 14:44:30 |
422 | 3,484.00 | CHIX | 14:43:15 |
357 | 3,484.00 | LSE | 14:43:15 |
150 | 3,484.50 | LSE | 14:43:09 |
362 | 3,484.50 | LSE | 14:42:58 |
242 | 3,481.00 | LSE | 14:41:20 |
134 | 3,481.00 | LSE | 14:41:20 |
441 | 3,481.50 | LSE | 14:41:19 |
378 | 3,482.50 | CHIX | 14:41:19 |
372 | 3,482.50 | LSE | 14:41:19 |
39 | 3,482.50 | CHIX | 14:41:19 |
349 | 3,483.00 | LSE | 14:40:29 |
393 | 3,483.00 | LSE | 14:40:29 |
68 | 3,483.00 | LSE | 14:40:29 |
16 | 3,481.00 | LSE | 14:39:46 |
67 | 3,481.00 | LSE | 14:39:41 |
35 | 3,481.00 | LSE | 14:39:40 |
149 | 3,482.50 | BATE | 14:39:28 |
304 | 3,482.50 | BATE | 14:39:28 |
403 | 3,483.00 | LSE | 14:39:28 |
431 | 3,483.00 | CHIX | 14:39:28 |
71 | 3,483.50 | LSE | 14:39:26 |
332 | 3,483.50 | LSE | 14:39:26 |
416 | 3,476.50 | LSE | 14:38:13 |
54 | 3,473.00 | LSE | 14:37:14 |
47 | 3,473.00 | LSE | 14:37:13 |
153 | 3,473.00 | LSE | 14:37:13 |
147 | 3,473.00 | LSE | 14:37:13 |
392 | 3,473.50 | LSE | 14:37:01 |
141 | 3,474.50 | LSE | 14:37:00 |
265 | 3,474.50 | LSE | 14:37:00 |
426 | 3,474.50 | CHIX | 14:37:00 |
381 | 3,473.00 | LSE | 14:35:57 |
415 | 3,473.50 | LSE | 14:35:48 |
411 | 3,474.00 | LSE | 14:35:27 |
230 | 3,474.00 | CHIX | 14:35:27 |
186 | 3,474.00 | CHIX | 14:35:27 |
400 | 3,474.00 | BATE | 14:35:27 |
501 | 3,474.00 | LSE | 14:35:11 |
457 | 3,474.00 | CHIX | 14:35:11 |
107 | 3,474.50 | LSE | 14:35:05 |
76 | 3,474.50 | LSE | 14:35:05 |
279 | 3,474.50 | LSE | 14:34:49 |
245 | 3,474.50 | LSE | 14:34:49 |
411 | 3,473.50 | LSE | 14:34:05 |
107 | 3,473.00 | LSE | 14:33:36 |
95 | 3,473.00 | LSE | 14:33:36 |
180 | 3,473.00 | LSE | 14:33:36 |
337 | 3,473.00 | LSE | 14:33:36 |
422 | 3,473.00 | BATE | 14:33:36 |
140 | 3,473.50 | LSE | 14:33:29 |
166 | 3,473.50 | LSE | 14:33:29 |
190 | 3,472.50 | LSE | 14:32:50 |
437 | 3,472.50 | CHIX | 14:32:50 |
135 | 3,473.00 | LSE | 14:32:50 |
411 | 3,473.00 | LSE | 14:32:50 |
151 | 3,468.50 | LSE | 14:31:33 |
188 | 3,468.50 | LSE | 14:31:33 |
27 | 3,468.00 | LSE | 14:31:19 |
414 | 3,468.00 | LSE | 14:31:16 |
392 | 3,469.00 | LSE | 14:31:12 |
471 | 3,469.00 | CHIX | 14:31:12 |
300 | 3,469.00 | BATE | 14:31:12 |
100 | 3,469.00 | BATE | 14:30:59 |
366 | 3,469.50 | LSE | 14:30:50 |
25 | 3,469.50 | LSE | 14:30:40 |
407 | 3,470.00 | LSE | 14:30:40 |
457 | 3,470.00 | CHIX | 14:30:40 |
107 | 3,470.50 | LSE | 14:30:38 |
95 | 3,470.50 | LSE | 14:30:38 |
280 | 3,470.50 | LSE | 14:30:38 |
99 | 3,470.50 | LSE | 14:30:38 |
134 | 3,465.00 | LSE | 14:29:05 |
115 | 3,465.00 | LSE | 14:29:05 |
166 | 3,465.00 | LSE | 14:29:05 |
29 | 3,465.00 | LSE | 14:29:05 |
380 | 3,465.00 | LSE | 14:29:05 |
160 | 3,462.00 | LSE | 14:26:26 |
396 | 3,462.50 | LSE | 14:26:26 |
479 | 3,462.50 | CHIX | 14:26:26 |
7 | 3,462.50 | CHIX | 14:26:26 |
436 | 3,462.50 | BATE | 14:26:26 |
9 | 3,462.50 | BATE | 14:26:26 |
78 | 3,462.00 | BATE | 14:25:41 |
414 | 3,462.50 | LSE | 14:25:40 |
372 | 3,459.00 | LSE | 14:22:38 |
420 | 3,459.50 | LSE | 14:21:24 |
475 | 3,459.50 | CHIX | 14:21:24 |
413 | 3,460.00 | LSE | 14:19:24 |
409 | 3,462.00 | LSE | 14:18:09 |
58 | 3,463.50 | LSE | 14:15:52 |
320 | 3,463.50 | LSE | 14:15:52 |
479 | 3,463.50 | CHIX | 14:15:52 |
340 | 3,463.00 | LSE | 14:13:33 |
440 | 3,463.50 | BATE | 14:11:05 |
407 | 3,464.00 | LSE | 14:11:05 |
407 | 3,465.50 | LSE | 14:06:38 |
83 | 3,467.00 | LSE | 14:06:03 |
434 | 3,467.50 | CHIX | 14:05:12 |
329 | 3,467.00 | LSE | 14:04:32 |
418 | 3,467.50 | LSE | 14:01:25 |
372 | 3,467.50 | LSE | 13:57:54 |
18 | 3,467.50 | LSE | 13:57:54 |
430 | 3,468.00 | CHIX | 13:57:50 |
100 | 3,467.00 | LSE | 13:56:24 |
382 | 3,467.50 | LSE | 13:55:46 |
460 | 3,467.50 | BATE | 13:52:28 |
382 | 3,468.50 | LSE | 13:52:07 |
347 | 3,469.00 | LSE | 13:51:20 |
454 | 3,467.00 | CHIX | 13:49:21 |
255 | 3,467.50 | LSE | 13:48:45 |
115 | 3,467.50 | LSE | 13:48:40 |
365 | 3,469.50 | LSE | 13:46:11 |
392 | 3,469.50 | LSE | 13:42:46 |
384 | 3,470.00 | LSE | 13:41:16 |
444 | 3,470.00 | CHIX | 13:41:16 |
351 | 3,469.50 | LSE | 13:39:03 |
396 | 3,471.00 | LSE | 13:36:10 |
486 | 3,472.00 | BATE | 13:35:04 |
78 | 3,471.00 | LSE | 13:34:06 |
313 | 3,471.00 | LSE | 13:34:06 |
100 | 3,471.00 | BATE | 13:33:32 |
73 | 3,471.00 | LSE | 13:33:32 |
279 | 3,471.00 | LSE | 13:33:32 |
449 | 3,471.00 | CHIX | 13:33:32 |
397 | 3,470.00 | CHIX | 13:30:12 |
379 | 3,470.00 | LSE | 13:30:12 |
412 | 3,469.50 | LSE | 13:29:06 |
379 | 3,470.50 | LSE | 13:25:16 |
381 | 3,473.00 | LSE | 13:23:28 |
403 | 3,469.00 | LSE | 13:19:03 |
341 | 3,469.50 | LSE | 13:17:59 |
407 | 3,469.00 | CHIX | 13:17:10 |
132 | 3,466.50 | CHIX | 13:14:46 |
385 | 3,467.50 | LSE | 13:11:46 |
392 | 3,468.50 | LSE | 13:11:25 |
96 | 3,468.00 | BATE | 13:10:09 |
379 | 3,468.00 | BATE | 13:10:09 |
354 | 3,468.50 | LSE | 13:10:09 |
61 | 3,468.50 | LSE | 13:10:09 |
344 | 3,466.50 | LSE | 13:03:22 |
349 | 3,467.00 | CHIX | 13:03:22 |
50 | 3,467.00 | CHIX | 13:03:22 |
373 | 3,467.00 | LSE | 13:01:16 |
6 | 3,467.50 | LSE | 12:55:53 |
377 | 3,467.50 | LSE | 12:55:53 |
418 | 3,472.00 | CHIX | 12:54:36 |
392 | 3,472.00 | LSE | 12:54:36 |
402 | 3,472.00 | BATE | 12:54:36 |
411 | 3,469.50 | LSE | 12:50:08 |
419 | 3,469.50 | LSE | 12:48:33 |
357 | 3,470.00 | LSE | 12:47:08 |
49 | 3,468.50 | CHIX | 12:44:22 |
364 | 3,468.50 | CHIX | 12:44:22 |
389 | 3,469.00 | LSE | 12:44:21 |
217 | 3,468.50 | LSE | 12:37:54 |
129 | 3,468.50 | LSE | 12:37:53 |
362 | 3,472.00 | LSE | 12:33:42 |
458 | 3,473.00 | CHIX | 12:33:02 |
434 | 3,473.00 | BATE | 12:33:02 |
2 | 3,473.00 | BATE | 12:33:02 |
393 | 3,473.00 | LSE | 12:30:30 |
378 | 3,472.50 | LSE | 12:27:55 |
360 | 3,474.00 | LSE | 12:23:11 |
189 | 3,474.00 | CHIX | 12:23:11 |
240 | 3,474.00 | CHIX | 12:23:11 |
200 | 3,473.50 | LSE | 12:17:49 |
203 | 3,473.50 | LSE | 12:17:49 |
370 | 3,473.50 | LSE | 12:17:49 |
417 | 3,474.00 | LSE | 12:16:23 |
1 | 3,474.50 | LSE | 12:12:29 |
413 | 3,474.50 | LSE | 12:12:29 |
428 | 3,475.00 | BATE | 12:12:29 |
352 | 3,475.50 | LSE | 12:12:29 |
431 | 3,475.50 | CHIX | 12:12:29 |
346 | 3,474.50 | LSE | 12:07:26 |
376 | 3,474.50 | LSE | 12:05:29 |
3 | 3,472.50 | CHIX | 12:03:45 |
394 | 3,472.50 | LSE | 12:03:45 |
427 | 3,472.50 | CHIX | 12:03:45 |
410 | 3,471.00 | LSE | 12:00:20 |
230 | 3,471.50 | LSE | 11:58:00 |
176 | 3,471.50 | LSE | 11:58:00 |
362 | 3,471.50 | LSE | 11:56:40 |
381 | 3,471.50 | CHIX | 11:54:30 |
51 | 3,471.50 | CHIX | 11:54:30 |
472 | 3,470.50 | BATE | 11:52:49 |
374 | 3,470.50 | LSE | 11:52:49 |
381 | 3,469.50 | LSE | 11:49:45 |
92 | 3,467.00 | LSE | 11:45:18 |
273 | 3,467.00 | LSE | 11:45:18 |
389 | 3,465.50 | LSE | 11:42:47 |
490 | 3,466.00 | CHIX | 11:42:47 |
224 | 3,465.50 | LSE | 11:38:04 |
148 | 3,465.50 | LSE | 11:38:04 |
200 | 3,462.50 | LSE | 11:34:02 |
197 | 3,462.50 | LSE | 11:34:02 |
465 | 3,462.00 | BATE | 11:32:18 |
362 | 3,462.50 | LSE | 11:32:17 |
51 | 3,462.50 | LSE | 11:32:17 |
395 | 3,462.50 | LSE | 11:32:17 |
473 | 3,462.50 | CHIX | 11:32:17 |
100 | 3,460.50 | CHIX | 11:30:15 |
349 | 3,459.50 | LSE | 11:25:59 |
186 | 3,460.00 | LSE | 11:24:52 |
161 | 3,460.00 | LSE | 11:24:52 |
176 | 3,460.00 | CHIX | 11:20:06 |
297 | 3,460.00 | CHIX | 11:20:06 |
27 | 3,460.50 | LSE | 11:20:02 |
355 | 3,460.50 | LSE | 11:20:02 |
73 | 3,461.00 | LSE | 11:13:43 |
336 | 3,461.00 | LSE | 11:13:43 |
339 | 3,461.50 | LSE | 11:11:49 |
408 | 3,461.50 | BATE | 11:11:49 |
373 | 3,458.00 | LSE | 11:07:54 |
468 | 3,457.50 | CHIX | 11:07:19 |
192 | 3,458.50 | LSE | 11:05:28 |
216 | 3,458.50 | LSE | 11:05:28 |
122 | 3,457.50 | LSE | 10:59:32 |
289 | 3,457.50 | LSE | 10:59:32 |
463 | 3,460.50 | CHIX | 10:58:02 |
29 | 3,460.50 | CHIX | 10:58:02 |
346 | 3,459.00 | LSE | 10:56:02 |
341 | 3,458.00 | LSE | 10:54:50 |
254 | 3,459.50 | LSE | 10:54:50 |
98 | 3,459.50 | LSE | 10:54:50 |
441 | 3,459.00 | BATE | 10:51:15 |
351 | 3,459.00 | LSE | 10:51:15 |
1 | 3,456.50 | CHIX | 10:50:00 |
390 | 3,457.00 | LSE | 10:49:46 |
352 | 3,457.00 | LSE | 10:49:46 |
486 | 3,456.50 | CHIX | 10:47:54 |
413 | 3,452.00 | LSE | 10:42:28 |
416 | 3,452.00 | LSE | 10:41:36 |
99 | 3,453.50 | LSE | 10:41:25 |
306 | 3,453.50 | LSE | 10:41:25 |
382 | 3,455.50 | LSE | 10:38:55 |
129 | 3,459.00 | CHIX | 10:37:01 |
298 | 3,459.00 | CHIX | 10:37:01 |
13 | 3,459.50 | LSE | 10:34:35 |
336 | 3,459.50 | LSE | 10:34:35 |
366 | 3,461.00 | LSE | 10:34:06 |
398 | 3,463.50 | LSE | 10:30:56 |
418 | 3,463.50 | BATE | 10:30:56 |
96 | 3,464.00 | LSE | 10:30:49 |
293 | 3,464.50 | CHIX | 10:30:49 |
102 | 3,464.50 | CHIX | 10:30:34 |
275 | 3,464.00 | LSE | 10:30:22 |
349 | 3,465.50 | LSE | 10:25:08 |
115 | 3,467.50 | LSE | 10:25:05 |
256 | 3,467.50 | LSE | 10:25:05 |
12 | 3,467.50 | LSE | 10:25:05 |
559 | 3,468.50 | LSE | 10:25:05 |
415 | 3,465.50 | LSE | 10:23:17 |
220 | 3,461.00 | CHIX | 10:18:30 |
226 | 3,461.00 | CHIX | 10:18:30 |
395 | 3,461.00 | LSE | 10:18:30 |
393 | 3,457.00 | LSE | 10:16:43 |
438 | 3,455.00 | BATE | 10:15:13 |
25 | 3,455.00 | BATE | 10:15:13 |
139 | 3,453.50 | LSE | 10:13:44 |
116 | 3,453.50 | LSE | 10:13:44 |
123 | 3,453.50 | LSE | 10:13:44 |
2 | 3,452.00 | LSE | 10:11:55 |
41 | 3,452.00 | LSE | 10:11:55 |
353 | 3,452.00 | LSE | 10:11:55 |
428 | 3,452.00 | CHIX | 10:09:37 |
383 | 3,452.00 | LSE | 10:09:37 |
366 | 3,449.50 | LSE | 10:07:17 |
369 | 3,450.00 | LSE | 10:03:13 |
380 | 3,451.50 | LSE | 10:01:20 |
465 | 3,450.50 | CHIX | 10:00:30 |
207 | 3,451.00 | BATE | 10:00:12 |
100 | 3,451.00 | BATE | 10:00:12 |
358 | 3,451.00 | LSE | 10:00:00 |
218 | 3,451.00 | LSE | 09:58:09 |
142 | 3,451.00 | LSE | 09:58:09 |
170 | 3,452.00 | LSE | 09:57:27 |
372 | 3,453.00 | LSE | 09:54:31 |
354 | 3,453.50 | LSE | 09:53:57 |
184 | 3,453.50 | CHIX | 09:53:57 |
211 | 3,453.50 | CHIX | 09:53:57 |
373 | 3,452.50 | LSE | 09:47:41 |
408 | 3,451.50 | LSE | 09:44:20 |
463 | 3,450.50 | CHIX | 09:41:50 |
372 | 3,452.00 | LSE | 09:40:57 |
416 | 3,452.50 | LSE | 09:40:57 |
451 | 3,452.50 | BATE | 09:40:57 |
346 | 3,451.50 | LSE | 09:37:37 |
392 | 3,453.50 | LSE | 09:34:11 |
399 | 3,453.50 | CHIX | 09:32:32 |
105 | 3,453.50 | LSE | 09:32:32 |
81 | 3,453.50 | CHIX | 09:32:32 |
314 | 3,453.50 | LSE | 09:32:32 |
379 | 3,451.00 | LSE | 09:30:43 |
360 | 3,450.00 | LSE | 09:24:53 |
473 | 3,450.50 | BATE | 09:24:23 |
472 | 3,450.50 | CHIX | 09:24:23 |
356 | 3,448.50 | LSE | 09:22:41 |
398 | 3,448.50 | LSE | 09:22:41 |
399 | 3,452.50 | LSE | 09:19:46 |
384 | 3,450.00 | LSE | 09:17:10 |
431 | 3,450.00 | CHIX | 09:17:10 |
349 | 3,445.00 | LSE | 09:14:07 |
356 | 3,444.50 | LSE | 09:13:40 |
381 | 3,441.50 | LSE | 09:11:32 |
385 | 3,442.50 | LSE | 09:11:32 |
396 | 3,445.00 | LSE | 09:08:59 |
80 | 3,448.00 | CHIX | 09:07:59 |
54 | 3,448.00 | CHIX | 09:07:59 |
274 | 3,448.00 | CHIX | 09:07:59 |
359 | 3,448.00 | LSE | 09:07:09 |
271 | 3449.000 | LSE | 09:07:03 |
463 | 3449.000 | BATE | 09:07:03 |
98 | 3449.000 | LSE | 09:06:52 |
207 | 3450.000 | LSE | 09:06:48 |
413 | 3450.000 | CHIX | 09:06:48 |
177 | 3450.000 | LSE | 09:06:48 |
128 | 3448.500 | LSE | 09:00:38 |
254 | 3448.500 | LSE | 09:00:38 |
20 | 3448.500 | LSE | 09:00:38 |
343 | 3448.500 | LSE | 09:00:38 |
373 | 3450.000 | LSE | 08:58:49 |
409 | 3452.500 | LSE | 08:56:57 |
39 | 3453.000 | CHIX | 08:56:57 |
382 | 3453.000 | CHIX | 08:56:57 |
403 | 3454.500 | BATE | 08:55:02 |
341 | 3455.000 | LSE | 08:55:02 |
58 | 3455.000 | LSE | 08:55:02 |
386 | 3454.500 | LSE | 08:51:22 |
427 | 3451.500 | CHIX | 08:49:33 |
202 | 3451.500 | LSE | 08:49:00 |
208 | 3451.500 | LSE | 08:49:00 |
358 | 3451.000 | LSE | 08:47:01 |
140 | 3451.000 | LSE | 08:45:43 |
233 | 3451.000 | LSE | 08:45:43 |
433 | 3451.000 | CHIX | 08:44:32 |
342 | 3448.500 | LSE | 08:42:54 |
447 | 3450.500 | BATE | 08:41:33 |
260 | 3450.000 | LSE | 08:39:56 |
77 | 3450.000 | LSE | 08:39:56 |
341 | 3448.500 | LSE | 08:37:55 |
76 | 3450.000 | CHIX | 08:35:53 |
394 | 3450.000 | CHIX | 08:35:53 |
372 | 3450.500 | LSE | 08:35:53 |
340 | 3450.000 | LSE | 08:35:26 |
44 | 3450.000 | LSE | 08:34:42 |
321 | 3450.000 | LSE | 08:34:42 |
398 | 3449.000 | LSE | 08:31:24 |
262 | 3450.000 | LSE | 08:31:07 |
109 | 3450.000 | LSE | 08:31:05 |
355 | 3450.500 | BATE | 08:31:03 |
34 | 3450.500 | CHIX | 08:31:03 |
41 | 3450.500 | BATE | 08:31:03 |
407 | 3450.500 | CHIX | 08:31:03 |
387 | 3449.000 | LSE | 08:28:12 |
232 | 3450.500 | LSE | 08:26:15 |
143 | 3450.500 | LSE | 08:26:15 |
345 | 3450.500 | LSE | 08:26:15 |
42 | 3450.500 | CHIX | 08:26:15 |
212 | 3450.500 | CHIX | 08:25:35 |
233 | 3450.500 | CHIX | 08:25:33 |
141 | 3451.500 | LSE | 08:23:39 |
233 | 3451.500 | LSE | 08:23:39 |
344 | 3451.000 | LSE | 08:22:24 |
403 | 3449.500 | BATE | 08:20:04 |
405 | 3450.000 | LSE | 08:19:40 |
449 | 3449.000 | CHIX | 08:18:31 |
392 | 3450.000 | LSE | 08:18:11 |
342 | 3451.500 | LSE | 08:17:45 |
379 | 3450.000 | LSE | 08:16:29 |
382 | 3449.000 | LSE | 08:15:19 |
59 | 3449.000 | LSE | 08:15:19 |
290 | 3449.000 | LSE | 08:15:19 |
347 | 3450.000 | LSE | 08:15:00 |
393 | 3450.000 | LSE | 08:14:46 |
411 | 3455.500 | LSE | 08:14:43 |
447 | 3455.000 | CHIX | 08:14:43 |
52 | 3456.500 | LSE | 08:13:20 |
332 | 3456.500 | LSE | 08:13:20 |
385 | 3459.500 | LSE | 08:12:38 |
18 | 3459.500 | LSE | 08:12:38 |
69 | 3460.500 | BATE | 08:12:06 |
375 | 3460.500 | LSE | 08:12:06 |
342 | 3460.500 | BATE | 08:12:06 |
78 | 3460.500 | BATE | 08:12:06 |
422 | 3460.500 | CHIX | 08:12:06 |
340 | 3452.500 | LSE | 08:09:18 |
402 | 3455.500 | LSE | 08:08:55 |
358 | 3457.000 | LSE | 08:08:06 |
345 | 3457.500 | LSE | 08:07:25 |
408 | 3456.500 | LSE | 08:06:34 |
449 | 3456.500 | CHIX | 08:06:34 |
367 | 3456.000 | LSE | 08:06:15 |
385 | 3454.500 | LSE | 08:04:35 |
2 | 3456.000 | LSE | 08:04:06 |
425 | 3456.000 | LSE | 08:04:06 |
75 | 3456.000 | CHIX | 08:04:06 |
394 | 3456.000 | CHIX | 08:03:49 |
374 | 3457.000 | LSE | 08:03:49 |
302 | 3456.500 | BATE | 08:03:49 |
101 | 3456.500 | BATE | 08:03:10 |
73 | 3456.500 | BATE | 08:03:10 |
371 | 3457.500 | LSE | 08:03:10 |
423 | 3457.500 | CHIX | 08:03:10 |
122 | 3455.500 | BATE | 08:02:18 |
45 | 3455.500 | BATE | 08:02:18 |
119 | 3455.000 | CHIX | 08:01:25 |
411 | 3458.000 | LSE | 08:01:01 |
387 | 3460.500 | LSE | 08:00:25 |