Last checked at 27 Sep 2022 07:00
British American Tobacco p.l.c.
27 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: | 26 September 2022 |
Number of ordinary shares of 25 pence each purchased: | 185,000 |
Highest price paid per share (pence): | 3433.00p |
Lowest price paid per share (pence): | 3341.00p |
Volume weighted average price paid per share (pence): | 3378.8554p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 210,733,661 of its shares in Treasury. The Company has 2,246,094,156 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 26 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 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 | 26/09/2022 | 130,000 | 3,377.8866 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 26/09/2022 | 35,000 | 3,380.1705 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 26/09/2022 | 20,000 | 3,382.8510 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
7 | 3,396.00 | LSE | 16:17:49 |
200 | 3,396.00 | LSE | 16:17:49 |
346 | 3,395.00 | LSE | 16:17:40 |
277 | 3,395.50 | BATE | 16:17:40 |
148 | 3,395.50 | CHIX | 16:17:40 |
364 | 3,395.00 | LSE | 16:16:41 |
273 | 3,395.00 | BATE | 16:16:41 |
95 | 3,394.00 | LSE | 16:14:09 |
316 | 3,394.00 | LSE | 16:14:09 |
5 | 3,393.50 | LSE | 16:14:09 |
341 | 3,395.00 | LSE | 16:12:21 |
335 | 3,398.50 | LSE | 16:11:20 |
368 | 3,400.00 | LSE | 16:09:17 |
140 | 3,399.50 | LSE | 16:08:24 |
423 | 3,399.50 | CHIX | 16:08:24 |
461 | 3,399.50 | BATE | 16:08:24 |
351 | 3,400.00 | LSE | 16:07:20 |
131 | 3,399.00 | LSE | 16:06:42 |
33 | 3,398.50 | LSE | 16:06:12 |
86 | 3,400.00 | LSE | 16:05:46 |
140 | 3,403.50 | LSE | 16:05:18 |
141 | 3,406.50 | LSE | 16:04:29 |
242 | 3,406.50 | LSE | 16:04:13 |
140 | 3,408.50 | LSE | 16:02:34 |
150 | 3,408.50 | LSE | 16:02:34 |
140 | 3,409.00 | LSE | 16:02:02 |
453 | 3,409.00 | BATE | 16:01:47 |
100 | 3,411.50 | LSE | 16:01:21 |
76 | 3,411.50 | LSE | 16:01:21 |
97 | 3,411.50 | LSE | 16:01:21 |
397 | 3,411.50 | LSE | 15:59:53 |
355 | 3,411.00 | CHIX | 15:59:29 |
370 | 3,412.00 | LSE | 15:59:04 |
97 | 3,408.00 | LSE | 15:58:16 |
324 | 3,409.00 | LSE | 15:57:07 |
41 | 3,409.00 | LSE | 15:57:07 |
21 | 3,409.50 | BATE | 15:56:55 |
391 | 3,409.50 | BATE | 15:56:55 |
206 | 3,408.00 | LSE | 15:55:46 |
150 | 3,408.00 | LSE | 15:55:46 |
154 | 3,408.50 | LSE | 15:55:00 |
354 | 3,409.00 | LSE | 15:54:26 |
150 | 3,409.00 | LSE | 15:53:08 |
400 | 3,412.50 | LSE | 15:51:48 |
456 | 3,410.50 | BATE | 15:50:05 |
385 | 3,412.00 | LSE | 15:49:59 |
392 | 3,405.50 | CHIX | 15:48:33 |
365 | 3,405.50 | LSE | 15:48:33 |
131 | 3,406.50 | LSE | 15:47:34 |
47 | 3,402.50 | LSE | 15:46:16 |
210 | 3,402.50 | LSE | 15:46:16 |
150 | 3,402.50 | LSE | 15:46:16 |
170 | 3,404.50 | LSE | 15:45:02 |
100 | 3,403.50 | LSE | 15:44:39 |
416 | 3,404.50 | BATE | 15:43:46 |
370 | 3,405.00 | LSE | 15:43:41 |
203 | 3,404.50 | LSE | 15:41:58 |
186 | 3,404.50 | LSE | 15:41:30 |
398 | 3,402.50 | LSE | 15:39:32 |
137 | 3,405.00 | LSE | 15:38:58 |
29 | 3,404.50 | BATE | 15:38:06 |
180 | 3,404.50 | CHIX | 15:38:06 |
400 | 3,404.50 | BATE | 15:38:06 |
170 | 3,404.50 | CHIX | 15:38:06 |
35 | 3,404.50 | BATE | 15:38:06 |
28 | 3,404.50 | CHIX | 15:38:06 |
377 | 3,405.00 | LSE | 15:37:43 |
206 | 3,399.00 | LSE | 15:33:00 |
210 | 3,399.00 | LSE | 15:33:00 |
169 | 3,399.50 | LSE | 15:31:04 |
146 | 3,399.00 | BATE | 15:30:08 |
265 | 3,399.00 | BATE | 15:30:08 |
418 | 3,399.00 | CHIX | 15:30:08 |
5 | 3,399.00 | CHIX | 15:30:08 |
193 | 3,399.50 | LSE | 15:30:03 |
176 | 3,400.50 | LSE | 15:28:54 |
413 | 3,401.00 | LSE | 15:27:26 |
374 | 3,401.00 | CHIX | 15:27:26 |
29 | 3,401.00 | CHIX | 15:27:03 |
401 | 3,402.50 | LSE | 15:25:29 |
36 | 3,403.00 | BATE | 15:25:09 |
403 | 3,403.00 | BATE | 15:25:09 |
53 | 3,403.50 | CHIX | 15:23:52 |
423 | 3,403.50 | CHIX | 15:23:52 |
385 | 3,404.00 | LSE | 15:23:44 |
377 | 3,399.50 | LSE | 15:22:08 |
226 | 3,402.00 | LSE | 15:20:48 |
118 | 3,402.00 | LSE | 15:20:48 |
354 | 3,402.50 | LSE | 15:20:15 |
382 | 3,401.00 | LSE | 15:19:10 |
207 | 3,401.00 | CHIX | 15:19:10 |
279 | 3,401.00 | CHIX | 15:19:10 |
300 | 3,401.50 | BATE | 15:18:47 |
101 | 3,401.50 | BATE | 15:18:47 |
387 | 3,402.00 | LSE | 15:18:45 |
5 | 3,401.50 | LSE | 15:18:16 |
145 | 3,400.50 | LSE | 15:18:02 |
338 | 3,399.00 | LSE | 15:17:06 |
410 | 3,400.00 | CHIX | 15:16:12 |
400 | 3,400.50 | LSE | 15:16:10 |
391 | 3,399.50 | LSE | 15:15:44 |
374 | 3,396.50 | LSE | 15:13:59 |
627 | 3,395.00 | LSE | 15:13:32 |
2 | 3,389.50 | BATE | 15:12:19 |
18 | 3,389.50 | BATE | 15:12:19 |
379 | 3,389.50 | BATE | 15:12:19 |
489 | 3,389.50 | CHIX | 15:12:19 |
350 | 3,389.50 | LSE | 15:11:40 |
355 | 3,388.00 | LSE | 15:10:41 |
32 | 3,388.50 | LSE | 15:10:40 |
102 | 3,390.50 | LSE | 15:09:57 |
100 | 3,390.50 | LSE | 15:09:57 |
103 | 3,390.50 | LSE | 15:09:57 |
443 | 3,391.50 | CHIX | 15:09:49 |
389 | 3,389.50 | LSE | 15:08:59 |
13 | 3,390.00 | LSE | 15:08:57 |
47 | 3,390.00 | LSE | 15:08:57 |
161 | 3,390.50 | LSE | 15:08:53 |
58 | 3,388.50 | LSE | 15:08:46 |
379 | 3,385.50 | LSE | 15:07:27 |
481 | 3,386.00 | CHIX | 15:06:58 |
94 | 3,386.00 | BATE | 15:06:58 |
374 | 3,386.00 | BATE | 15:06:58 |
270 | 3,385.50 | LSE | 15:06:37 |
398 | 3,384.00 | LSE | 15:05:52 |
77 | 3,384.50 | LSE | 15:05:52 |
357 | 3,384.00 | LSE | 15:05:10 |
80 | 3,385.00 | LSE | 15:05:10 |
402 | 3,382.00 | LSE | 15:04:23 |
401 | 3,380.00 | LSE | 15:03:29 |
474 | 3,380.00 | CHIX | 15:03:29 |
100 | 3,379.00 | LSE | 15:02:55 |
140 | 3,381.50 | LSE | 15:02:15 |
199 | 3,381.50 | LSE | 15:02:15 |
172 | 3,383.00 | LSE | 15:01:58 |
360 | 3,384.00 | LSE | 15:01:14 |
19 | 3,384.00 | LSE | 15:01:14 |
166 | 3,385.00 | LSE | 15:00:59 |
316 | 3,384.50 | CHIX | 15:00:50 |
86 | 3,384.50 | CHIX | 15:00:50 |
156 | 3,384.00 | LSE | 15:00:13 |
82 | 3,384.00 | LSE | 15:00:13 |
147 | 3,384.00 | LSE | 15:00:13 |
103 | 3,384.00 | LSE | 14:59:51 |
452 | 3,384.50 | BATE | 14:59:51 |
368 | 3,382.50 | LSE | 14:59:17 |
129 | 3,383.50 | LSE | 14:59:00 |
210 | 3,383.50 | LSE | 14:59:00 |
357 | 3,385.50 | CHIX | 14:58:06 |
121 | 3,385.50 | CHIX | 14:58:06 |
167 | 3,387.00 | LSE | 14:58:03 |
103 | 3,387.00 | LSE | 14:58:03 |
100 | 3,387.00 | LSE | 14:58:03 |
380 | 3,387.00 | LSE | 14:57:10 |
51 | 3,383.00 | LSE | 14:56:19 |
29 | 3,383.00 | LSE | 14:56:17 |
312 | 3,383.00 | LSE | 14:56:05 |
486 | 3,383.00 | CHIX | 14:55:26 |
392 | 3,384.00 | LSE | 14:55:26 |
55 | 3,382.50 | LSE | 14:54:23 |
120 | 3,382.50 | LSE | 14:54:23 |
204 | 3,382.50 | LSE | 14:54:23 |
356 | 3,384.50 | LSE | 14:53:45 |
489 | 3,383.50 | BATE | 14:53:07 |
404 | 3,385.00 | LSE | 14:53:07 |
341 | 3,384.00 | LSE | 14:52:39 |
408 | 3,379.50 | CHIX | 14:52:05 |
409 | 3,380.50 | LSE | 14:51:34 |
409 | 3,378.50 | LSE | 14:50:31 |
193 | 3,380.50 | LSE | 14:50:11 |
157 | 3,382.00 | LSE | 14:49:22 |
180 | 3,382.00 | LSE | 14:49:22 |
492 | 3,382.00 | CHIX | 14:49:22 |
384 | 3,382.00 | LSE | 14:48:56 |
450 | 3,380.00 | BATE | 14:48:24 |
395 | 3,380.00 | CHIX | 14:48:11 |
375 | 3,380.50 | LSE | 14:48:11 |
62 | 3,380.00 | LSE | 14:48:02 |
302 | 3,380.00 | LSE | 14:48:02 |
366 | 3,372.50 | LSE | 14:46:44 |
337 | 3,372.00 | LSE | 14:46:26 |
378 | 3,368.50 | LSE | 14:45:29 |
334 | 3,370.00 | LSE | 14:44:49 |
488 | 3,370.00 | CHIX | 14:44:49 |
32 | 3,370.00 | LSE | 14:44:49 |
2 | 3,370.00 | LSE | 14:44:49 |
78 | 3,369.00 | LSE | 14:44:16 |
104 | 3,369.00 | LSE | 14:44:16 |
98 | 3,369.00 | LSE | 14:44:16 |
103 | 3,369.00 | LSE | 14:44:16 |
338 | 3,368.50 | LSE | 14:44:16 |
222 | 3,365.50 | BATE | 14:43:27 |
173 | 3,365.50 | BATE | 14:43:27 |
46 | 3,365.50 | BATE | 14:43:27 |
76 | 3,366.50 | LSE | 14:43:25 |
103 | 3,366.50 | LSE | 14:43:25 |
76 | 3,366.50 | LSE | 14:43:25 |
415 | 3,364.50 | LSE | 14:43:00 |
464 | 3,365.00 | CHIX | 14:42:10 |
13 | 3,365.00 | CHIX | 14:42:04 |
436 | 3,368.50 | BATE | 14:41:57 |
94 | 3,369.00 | LSE | 14:41:57 |
102 | 3,369.00 | LSE | 14:41:57 |
97 | 3,369.00 | LSE | 14:41:57 |
103 | 3,369.00 | LSE | 14:41:57 |
434 | 3,368.00 | CHIX | 14:41:39 |
64 | 3,368.50 | LSE | 14:41:25 |
315 | 3,368.50 | LSE | 14:41:25 |
403 | 3,366.50 | LSE | 14:41:06 |
340 | 3,361.50 | LSE | 14:39:58 |
215 | 3,361.00 | CHIX | 14:39:32 |
56 | 3,361.00 | LSE | 14:39:31 |
100 | 3,361.00 | LSE | 14:39:31 |
138 | 3,361.00 | LSE | 14:39:28 |
100 | 3,361.00 | LSE | 14:39:28 |
365 | 3,361.50 | LSE | 14:38:49 |
256 | 3,363.50 | LSE | 14:38:22 |
86 | 3,363.50 | LSE | 14:38:22 |
365 | 3,363.50 | LSE | 14:38:22 |
365 | 3,364.50 | LSE | 14:37:34 |
422 | 3,366.00 | CHIX | 14:37:20 |
364 | 3,367.00 | LSE | 14:37:14 |
41 | 3,367.00 | LSE | 14:36:39 |
140 | 3,367.00 | LSE | 14:36:39 |
102 | 3,367.00 | LSE | 14:36:36 |
273 | 3,367.00 | LSE | 14:36:36 |
362 | 3,366.00 | LSE | 14:35:44 |
420 | 3,366.00 | CHIX | 14:35:44 |
140 | 3,367.50 | LSE | 14:35:20 |
425 | 3,367.50 | BATE | 14:35:20 |
246 | 3,368.00 | LSE | 14:35:20 |
100 | 3,368.00 | LSE | 14:35:17 |
160 | 3,370.00 | LSE | 14:34:44 |
393 | 3,370.00 | LSE | 14:34:16 |
457 | 3,371.50 | CHIX | 14:34:10 |
346 | 3,372.00 | LSE | 14:34:00 |
412 | 3,372.00 | LSE | 14:34:00 |
26 | 3,372.00 | LSE | 14:34:00 |
76 | 3,369.50 | LSE | 14:33:09 |
100 | 3,369.50 | LSE | 14:33:09 |
61 | 3,369.50 | LSE | 14:33:09 |
97 | 3,369.50 | LSE | 14:33:09 |
55 | 3,369.50 | LSE | 14:33:09 |
455 | 3,372.50 | BATE | 14:32:56 |
349 | 3,373.00 | LSE | 14:32:56 |
491 | 3,373.00 | CHIX | 14:32:56 |
140 | 3,373.50 | LSE | 14:32:50 |
411 | 3,372.50 | LSE | 14:32:32 |
258 | 3,373.00 | LSE | 14:32:24 |
84 | 3,373.00 | LSE | 14:32:24 |
48 | 3,370.00 | LSE | 14:32:12 |
209 | 3,367.00 | LSE | 14:31:37 |
180 | 3,367.00 | LSE | 14:31:37 |
220 | 3,366.00 | LSE | 14:31:14 |
15 | 3,365.50 | CHIX | 14:31:02 |
229 | 3,365.50 | CHIX | 14:31:02 |
229 | 3,365.50 | CHIX | 14:31:02 |
91 | 3,365.50 | LSE | 14:31:02 |
269 | 3,365.50 | LSE | 14:31:00 |
7 | 3,366.00 | LSE | 14:30:54 |
156 | 3,366.00 | LSE | 14:30:54 |
190 | 3,366.00 | LSE | 14:30:54 |
165 | 3,367.00 | CHIX | 14:30:27 |
236 | 3,367.00 | CHIX | 14:30:27 |
226 | 3,367.00 | BATE | 14:30:27 |
385 | 3,367.00 | LSE | 14:30:27 |
136 | 3,367.00 | BATE | 14:30:27 |
130 | 3,367.00 | BATE | 14:30:27 |
215 | 3,367.50 | LSE | 14:30:18 |
419 | 3,367.50 | CHIX | 14:30:18 |
157 | 3,367.50 | LSE | 14:30:18 |
50 | 3,367.50 | LSE | 14:30:04 |
50 | 3,367.50 | LSE | 14:30:03 |
341 | 3,367.50 | LSE | 14:30:03 |
37 | 3,368.00 | LSE | 14:30:00 |
155 | 3,364.50 | LSE | 14:29:08 |
391 | 3,360.50 | LSE | 14:28:00 |
41 | 3,361.50 | LSE | 14:27:40 |
292 | 3,361.50 | LSE | 14:27:40 |
379 | 3,360.00 | LSE | 14:25:55 |
359 | 3,360.00 | LSE | 14:25:41 |
473 | 3,357.00 | CHIX | 14:24:50 |
374 | 3,356.00 | LSE | 14:24:11 |
474 | 3,355.00 | BATE | 14:22:56 |
354 | 3,355.50 | LSE | 14:22:01 |
337 | 3,353.50 | LSE | 14:20:28 |
375 | 3,352.00 | LSE | 14:17:55 |
487 | 3,355.50 | CHIX | 14:16:43 |
359 | 3,356.00 | LSE | 14:16:37 |
42 | 3,352.50 | CHIX | 14:15:38 |
397 | 3,357.00 | LSE | 14:14:12 |
355 | 3,357.50 | LSE | 14:12:36 |
443 | 3,356.50 | CHIX | 14:10:02 |
173 | 3,357.00 | LSE | 14:09:54 |
242 | 3,357.00 | LSE | 14:09:54 |
366 | 3,358.00 | LSE | 14:07:01 |
465 | 3,358.00 | BATE | 14:07:01 |
394 | 3,361.50 | LSE | 14:05:02 |
135 | 3,363.00 | LSE | 14:02:00 |
67 | 3,363.00 | LSE | 14:02:00 |
97 | 3,363.00 | LSE | 14:02:00 |
97 | 3,363.00 | LSE | 14:02:00 |
405 | 3,363.50 | CHIX | 14:02:00 |
409 | 3,364.00 | LSE | 14:00:09 |
251 | 3,364.50 | LSE | 13:57:50 |
103 | 3,364.50 | LSE | 13:57:50 |
24 | 3,365.50 | BATE | 13:55:45 |
140 | 3,365.50 | BATE | 13:55:45 |
397 | 3,366.50 | LSE | 13:55:27 |
291 | 3,367.00 | CHIX | 13:54:30 |
140 | 3,367.00 | CHIX | 13:54:30 |
344 | 3,365.50 | LSE | 13:53:07 |
328 | 3,365.50 | BATE | 13:53:07 |
332 | 3,361.00 | LSE | 13:48:40 |
76 | 3,361.00 | LSE | 13:48:40 |
342 | 3,360.50 | LSE | 13:48:40 |
354 | 3,353.00 | LSE | 13:46:07 |
478 | 3,360.50 | CHIX | 13:44:25 |
372 | 3,362.00 | LSE | 13:44:21 |
343 | 3,362.00 | LSE | 13:41:39 |
348 | 3,363.00 | LSE | 13:39:23 |
387 | 3,362.00 | LSE | 13:37:53 |
459 | 3,359.50 | CHIX | 13:36:09 |
383 | 3,359.50 | LSE | 13:35:14 |
376 | 3,359.00 | LSE | 13:33:32 |
392 | 3,360.50 | BATE | 13:32:39 |
99 | 3,360.50 | BATE | 13:32:39 |
348 | 3,360.00 | LSE | 13:32:01 |
213 | 3,362.00 | LSE | 13:30:34 |
146 | 3,362.00 | LSE | 13:30:34 |
489 | 3,362.00 | CHIX | 13:30:34 |
361 | 3,362.00 | LSE | 13:30:34 |
62 | 3,360.00 | LSE | 13:27:15 |
275 | 3,360.00 | LSE | 13:27:15 |
14 | 3,355.00 | LSE | 13:22:56 |
346 | 3,355.00 | LSE | 13:22:56 |
426 | 3,355.50 | CHIX | 13:22:21 |
224 | 3,353.00 | LSE | 13:21:32 |
382 | 3,347.50 | LSE | 13:18:00 |
433 | 3,348.50 | BATE | 13:15:10 |
19 | 3,348.50 | BATE | 13:15:10 |
8 | 3,349.50 | LSE | 13:14:59 |
364 | 3,349.50 | LSE | 13:14:59 |
372 | 3,353.50 | LSE | 13:11:05 |
418 | 3,357.00 | CHIX | 13:10:10 |
379 | 3,358.00 | LSE | 13:08:32 |
404 | 3,359.00 | LSE | 13:04:35 |
86 | 3,362.50 | LSE | 13:01:37 |
97 | 3,362.50 | LSE | 13:01:37 |
180 | 3,362.50 | LSE | 13:01:37 |
452 | 3,365.50 | CHIX | 12:58:57 |
173 | 3,367.00 | LSE | 12:58:32 |
240 | 3,367.00 | LSE | 12:58:32 |
62 | 3,366.00 | LSE | 12:57:43 |
399 | 3,368.50 | BATE | 12:56:56 |
334 | 3,365.50 | LSE | 12:55:12 |
403 | 3,369.00 | LSE | 12:52:44 |
335 | 3,369.50 | LSE | 12:50:12 |
8 | 3,370.50 | CHIX | 12:48:37 |
229 | 3,370.50 | CHIX | 12:48:37 |
229 | 3,370.50 | CHIX | 12:48:37 |
337 | 3,371.50 | LSE | 12:46:57 |
343 | 3,371.00 | LSE | 12:44:42 |
371 | 3,366.50 | LSE | 12:41:20 |
392 | 3,364.00 | LSE | 12:39:58 |
484 | 3,364.00 | CHIX | 12:39:58 |
366 | 3,361.00 | LSE | 12:35:18 |
169 | 3,361.50 | BATE | 12:34:55 |
7 | 3,361.50 | BATE | 12:34:53 |
123 | 3,361.50 | BATE | 12:34:53 |
22 | 3,361.50 | BATE | 12:34:53 |
158 | 3,361.50 | BATE | 12:34:53 |
381 | 3,361.50 | LSE | 12:31:55 |
405 | 3,365.00 | LSE | 12:29:50 |
192 | 3,357.00 | CHIX | 12:27:28 |
244 | 3,357.00 | CHIX | 12:27:28 |
339 | 3,358.00 | LSE | 12:25:17 |
288 | 3,352.50 | LSE | 12:21:38 |
24 | 3,352.50 | LSE | 12:21:38 |
415 | 3,352.00 | LSE | 12:21:37 |
342 | 3,352.50 | LSE | 12:21:03 |
415 | 3,352.50 | LSE | 12:19:55 |
14 | 3,355.00 | LSE | 12:18:34 |
300 | 3,355.00 | LSE | 12:18:19 |
71 | 3,355.00 | LSE | 12:18:19 |
373 | 3,356.50 | LSE | 12:18:06 |
390 | 3,364.00 | LSE | 12:15:17 |
465 | 3,364.00 | CHIX | 12:15:17 |
4 | 3,359.50 | BATE | 12:13:53 |
33 | 3,359.50 | BATE | 12:13:53 |
9 | 3,359.50 | BATE | 12:13:53 |
13 | 3,359.50 | BATE | 12:13:53 |
347 | 3,359.50 | BATE | 12:13:53 |
398 | 3,359.50 | LSE | 12:12:46 |
374 | 3,364.50 | LSE | 12:08:40 |
261 | 3,366.50 | CHIX | 12:07:27 |
159 | 3,366.50 | CHIX | 12:07:27 |
357 | 3,366.50 | LSE | 12:07:26 |
188 | 3,365.00 | LSE | 12:06:33 |
183 | 3,358.50 | LSE | 12:03:49 |
387 | 3,361.00 | LSE | 12:02:31 |
387 | 3,362.00 | LSE | 11:59:36 |
71 | 3,364.50 | LSE | 11:58:31 |
294 | 3,366.00 | BATE | 11:58:17 |
140 | 3,366.00 | BATE | 11:58:17 |
106 | 3,366.00 | CHIX | 11:58:17 |
376 | 3,366.00 | CHIX | 11:58:17 |
89 | 3,366.50 | LSE | 11:58:15 |
391 | 3,364.50 | LSE | 11:55:51 |
360 | 3,364.00 | LSE | 11:54:03 |
353 | 3,363.50 | LSE | 11:50:55 |
381 | 3,355.50 | LSE | 11:47:23 |
452 | 3,356.50 | CHIX | 11:46:36 |
337 | 3,355.00 | LSE | 11:44:16 |
391 | 3,356.50 | LSE | 11:43:51 |
383 | 3,359.50 | LSE | 11:41:01 |
396 | 3,363.00 | BATE | 11:39:23 |
8 | 3,363.00 | BATE | 11:39:23 |
449 | 3,362.00 | CHIX | 11:37:25 |
88 | 3,362.00 | LSE | 11:37:16 |
326 | 3,362.00 | LSE | 11:37:16 |
401 | 3,360.50 | LSE | 11:34:15 |
142 | 3,361.00 | LSE | 11:30:22 |
160 | 3,361.00 | LSE | 11:30:22 |
76 | 3,361.00 | LSE | 11:30:22 |
91 | 3,358.00 | CHIX | 11:28:24 |
341 | 3,358.00 | CHIX | 11:28:11 |
382 | 3,356.50 | LSE | 11:27:18 |
85 | 3,355.00 | LSE | 11:26:02 |
304 | 3,355.00 | LSE | 11:26:02 |
236 | 3,351.50 | LSE | 11:25:04 |
133 | 3,351.50 | LSE | 11:25:04 |
132 | 3,351.00 | LSE | 11:24:16 |
102 | 3,351.00 | LSE | 11:24:16 |
104 | 3,351.00 | LSE | 11:24:16 |
76 | 3,351.00 | LSE | 11:24:16 |
413 | 3,351.00 | LSE | 11:24:16 |
363 | 3,352.00 | LSE | 11:24:13 |
367 | 3,349.00 | LSE | 11:23:27 |
652 | 3,348.50 | LSE | 11:23:27 |
382 | 3,349.00 | LSE | 11:21:24 |
380 | 3,349.50 | LSE | 11:21:17 |
366 | 3,350.00 | LSE | 11:21:11 |
318 | 3,344.50 | LSE | 11:20:28 |
217 | 3,344.50 | LSE | 11:20:28 |
43 | 3,344.50 | LSE | 11:20:28 |
219 | 3,341.00 | LSE | 11:19:57 |
150 | 3,341.00 | LSE | 11:19:57 |
369 | 3,342.50 | LSE | 11:19:53 |
351 | 3,343.50 | LSE | 11:19:02 |
67 | 3,344.50 | LSE | 11:18:43 |
348 | 3,348.00 | LSE | 11:18:05 |
158 | 3,349.00 | LSE | 11:18:01 |
97 | 3,349.00 | LSE | 11:18:01 |
97 | 3,349.00 | LSE | 11:18:01 |
276 | 3,349.50 | LSE | 11:18:01 |
125 | 3,349.50 | LSE | 11:18:01 |
346 | 3,350.00 | LSE | 11:17:58 |
97 | 3,350.50 | LSE | 11:17:50 |
97 | 3,350.50 | LSE | 11:17:50 |
370 | 3,351.50 | BATE | 11:17:45 |
96 | 3,351.50 | BATE | 11:17:45 |
383 | 3,352.00 | LSE | 11:17:37 |
373 | 3,350.50 | LSE | 11:16:49 |
51 | 3,350.00 | CHIX | 11:16:46 |
419 | 3,350.00 | CHIX | 11:16:46 |
374 | 3,348.50 | LSE | 11:15:35 |
395 | 3,347.00 | LSE | 11:15:30 |
408 | 3,347.50 | LSE | 11:15:06 |
406 | 3,347.00 | LSE | 11:14:42 |
405 | 3,350.00 | LSE | 11:13:22 |
382 | 3,356.50 | LSE | 11:10:38 |
223 | 3,363.50 | LSE | 11:08:46 |
176 | 3,359.00 | CHIX | 11:08:03 |
134 | 3,359.00 | CHIX | 11:08:03 |
134 | 3,359.00 | CHIX | 11:08:02 |
275 | 3,360.00 | LSE | 11:06:11 |
116 | 3,360.00 | LSE | 11:06:11 |
356 | 3,360.00 | LSE | 11:03:36 |
362 | 3,362.50 | LSE | 11:01:08 |
403 | 3,367.00 | LSE | 10:58:58 |
404 | 3,365.00 | CHIX | 10:58:03 |
430 | 3,365.00 | BATE | 10:58:03 |
398 | 3,365.00 | LSE | 10:56:10 |
402 | 3,366.50 | LSE | 10:52:59 |
380 | 3,364.50 | LSE | 10:49:52 |
374 | 3,359.00 | LSE | 10:47:15 |
469 | 3,364.50 | CHIX | 10:46:42 |
369 | 3,368.00 | LSE | 10:44:47 |
377 | 3,366.50 | LSE | 10:42:25 |
351 | 3,362.00 | LSE | 10:40:30 |
87 | 3,363.50 | CHIX | 10:38:29 |
15 | 3,363.50 | CHIX | 10:38:15 |
306 | 3,363.50 | CHIX | 10:38:15 |
121 | 3,364.00 | BATE | 10:38:15 |
315 | 3,364.00 | BATE | 10:38:14 |
336 | 3,364.50 | LSE | 10:37:56 |
343 | 3,370.00 | LSE | 10:35:22 |
359 | 3,369.00 | LSE | 10:33:11 |
366 | 3,369.50 | LSE | 10:31:19 |
412 | 3,371.50 | LSE | 10:28:18 |
477 | 3,372.50 | CHIX | 10:27:50 |
398 | 3,377.50 | LSE | 10:25:42 |
387 | 3,382.50 | LSE | 10:23:21 |
97 | 3,385.50 | LSE | 10:20:31 |
301 | 3,385.50 | LSE | 10:20:31 |
432 | 3,385.50 | BATE | 10:19:17 |
25 | 3,387.00 | CHIX | 10:19:14 |
103 | 3,387.00 | CHIX | 10:19:14 |
81 | 3,387.00 | CHIX | 10:19:14 |
178 | 3,387.00 | CHIX | 10:19:14 |
12 | 3,387.00 | CHIX | 10:19:14 |
346 | 3,390.00 | LSE | 10:18:31 |
312 | 3,393.00 | LSE | 10:15:54 |
91 | 3,393.00 | LSE | 10:15:54 |
383 | 3,397.00 | LSE | 10:13:41 |
67 | 3,401.00 | LSE | 10:12:44 |
267 | 3,401.00 | LSE | 10:12:44 |
189 | 3,399.50 | LSE | 10:10:45 |
400 | 3,400.00 | CHIX | 10:10:45 |
40 | 3,400.00 | CHIX | 10:10:45 |
367 | 3,397.00 | LSE | 10:09:15 |
384 | 3,393.50 | LSE | 10:07:20 |
378 | 3,389.50 | LSE | 10:04:01 |
451 | 3,389.50 | BATE | 10:03:21 |
59 | 3,389.50 | CHIX | 10:01:53 |
141 | 3,389.50 | LSE | 10:01:53 |
408 | 3,389.50 | CHIX | 10:01:53 |
257 | 3,389.50 | LSE | 10:01:53 |
356 | 3,389.50 | LSE | 09:59:30 |
371 | 3,390.50 | LSE | 09:57:23 |
120 | 3,390.00 | CHIX | 09:56:59 |
306 | 3,390.00 | CHIX | 09:56:59 |
358 | 3,389.00 | LSE | 09:56:36 |
234 | 3,384.50 | BATE | 09:55:57 |
250 | 3,380.50 | LSE | 09:54:04 |
89 | 3,380.50 | LSE | 09:54:04 |
371 | 3,373.50 | LSE | 09:51:02 |
411 | 3,378.00 | LSE | 09:48:56 |
405 | 3,379.00 | LSE | 09:45:42 |
486 | 3,385.00 | CHIX | 09:44:15 |
381 | 3,385.00 | LSE | 09:42:57 |
393 | 3,381.00 | LSE | 09:40:28 |
347 | 3,387.00 | LSE | 09:40:08 |
58 | 3,387.00 | LSE | 09:40:07 |
340 | 3,388.00 | LSE | 09:36:06 |
414 | 3,388.50 | CHIX | 09:35:00 |
286 | 3,388.50 | BATE | 09:35:00 |
173 | 3,388.50 | BATE | 09:35:00 |
174 | 3,389.00 | LSE | 09:35:00 |
177 | 3,389.00 | LSE | 09:35:00 |
367 | 3,389.00 | LSE | 09:31:57 |
102 | 3,390.50 | LSE | 09:30:37 |
27 | 3390.500 | LSE | 09:30:37 |
37 | 3390.500 | LSE | 09:30:37 |
43 | 3390.500 | LSE | 09:30:37 |
136 | 3390.500 | LSE | 09:30:37 |
371 | 3392.000 | LSE | 09:29:35 |
229 | 3388.000 | CHIX | 09:26:35 |
211 | 3388.000 | CHIX | 09:26:35 |
385 | 3388.000 | LSE | 09:26:35 |
399 | 3388.500 | LSE | 09:24:23 |
404 | 3388.000 | LSE | 09:21:47 |
347 | 3387.500 | LSE | 09:20:01 |
395 | 3385.500 | CHIX | 09:18:51 |
408 | 3385.500 | BATE | 09:18:51 |
404 | 3387.000 | LSE | 09:15:47 |
348 | 3386.500 | LSE | 09:15:47 |
17 | 3383.000 | LSE | 09:14:19 |
319 | 3383.000 | LSE | 09:14:19 |
443 | 3379.500 | CHIX | 09:12:26 |
416 | 3380.500 | LSE | 09:11:55 |
361 | 3380.500 | LSE | 09:09:57 |
377 | 3380.000 | LSE | 09:08:08 |
396 | 3380.000 | LSE | 09:06:32 |
359 | 3381.000 | LSE | 09:05:00 |
58 | 3382.500 | BATE | 09:04:59 |
388 | 3382.500 | BATE | 09:04:59 |
490 | 3382.500 | CHIX | 09:04:59 |
341 | 3383.500 | LSE | 09:03:51 |
64 | 3381.500 | BATE | 09:02:26 |
10 | 3381.500 | BATE | 09:02:26 |
354 | 3385.000 | LSE | 09:02:08 |
379 | 3383.000 | LSE | 09:01:17 |
1791 | 3383.000 | LSE | 09:01:17 |
100 | 3383.000 | LSE | 09:01:17 |
395 | 3378.000 | LSE | 09:00:52 |
335 | 3378.000 | LSE | 09:00:52 |
93 | 3378.500 | LSE | 09:00:31 |
275 | 3378.500 | LSE | 09:00:31 |
391 | 3376.000 | LSE | 09:00:29 |
48 | 3377.500 | LSE | 09:00:08 |
213 | 3377.500 | LSE | 09:00:08 |
272 | 3377.500 | LSE | 09:00:00 |
59 | 3377.000 | LSE | 09:00:00 |
76 | 3377.000 | LSE | 09:00:00 |
390 | 3374.000 | LSE | 08:59:28 |
371 | 3374.000 | LSE | 08:59:28 |
357 | 3374.000 | LSE | 08:58:59 |
375 | 3372.000 | LSE | 08:58:02 |
465 | 3374.500 | CHIX | 08:57:40 |
378 | 3375.000 | LSE | 08:57:38 |
408 | 3375.500 | LSE | 08:57:37 |
395 | 3375.500 | LSE | 08:57:37 |
368 | 3372.000 | LSE | 08:56:22 |
389 | 3371.500 | LSE | 08:55:41 |
416 | 3369.000 | LSE | 08:55:05 |
343 | 3369.000 | LSE | 08:54:58 |
162 | 3369.000 | LSE | 08:54:58 |
243 | 3369.000 | LSE | 08:54:58 |
397 | 3370.000 | LSE | 08:54:28 |
366 | 3371.000 | LSE | 08:54:10 |
162 | 3367.500 | LSE | 08:53:37 |
200 | 3367.500 | LSE | 08:53:37 |
380 | 3367.000 | LSE | 08:53:29 |
342 | 3369.500 | LSE | 08:52:27 |
403 | 3372.000 | LSE | 08:51:25 |
460 | 3372.000 | CHIX | 08:50:14 |
406 | 3375.000 | LSE | 08:49:25 |
471 | 3373.000 | BATE | 08:48:11 |
377 | 3375.000 | LSE | 08:47:57 |
10 | 3380.000 | LSE | 08:45:48 |
360 | 3380.000 | LSE | 08:45:48 |
450 | 3385.500 | CHIX | 08:44:30 |
341 | 3386.000 | LSE | 08:44:24 |
398 | 3386.500 | LSE | 08:44:13 |
338 | 3384.500 | LSE | 08:41:57 |
410 | 3391.500 | LSE | 08:39:49 |
358 | 3393.500 | LSE | 08:38:02 |
58 | 3393.500 | LSE | 08:38:02 |
453 | 3390.000 | CHIX | 08:37:35 |
38 | 3394.500 | LSE | 08:36:25 |
184 | 3394.500 | LSE | 08:36:25 |
152 | 3394.500 | LSE | 08:36:25 |
290 | 3390.000 | BATE | 08:35:13 |
173 | 3390.000 | BATE | 08:35:07 |
376 | 3391.500 | LSE | 08:34:46 |
341 | 3389.000 | LSE | 08:34:06 |
391 | 3397.000 | LSE | 08:33:14 |
16 | 3395.000 | CHIX | 08:32:29 |
397 | 3395.000 | CHIX | 08:32:29 |
335 | 3397.000 | LSE | 08:31:36 |
409 | 3398.500 | LSE | 08:29:57 |
370 | 3403.500 | LSE | 08:28:56 |
173 | 3402.500 | LSE | 08:26:44 |
6 | 3402.500 | LSE | 08:26:44 |
173 | 3402.500 | LSE | 08:26:42 |
47 | 3403.500 | LSE | 08:26:42 |
368 | 3403.500 | LSE | 08:26:42 |
222 | 3403.500 | CHIX | 08:25:57 |
229 | 3403.500 | CHIX | 08:25:57 |
339 | 3405.500 | LSE | 08:25:14 |
412 | 3403.500 | BATE | 08:24:27 |
119 | 3406.500 | LSE | 08:23:38 |
282 | 3406.500 | LSE | 08:23:37 |
414 | 3411.500 | LSE | 08:22:50 |
458 | 3408.000 | CHIX | 08:21:20 |
365 | 3408.500 | LSE | 08:21:20 |
368 | 3410.000 | LSE | 08:19:09 |
6 | 3410.000 | LSE | 08:19:09 |
410 | 3416.000 | LSE | 08:17:49 |
425 | 3411.000 | CHIX | 08:16:55 |
356 | 3412.000 | LSE | 08:16:51 |
396 | 3413.500 | LSE | 08:15:25 |
175 | 3414.000 | BATE | 08:15:25 |
282 | 3414.000 | BATE | 08:15:25 |
374 | 3418.500 | LSE | 08:14:05 |
398 | 3421.500 | LSE | 08:12:55 |
358 | 3423.500 | LSE | 08:11:57 |
411 | 3423.500 | BATE | 08:11:57 |
438 | 3423.500 | CHIX | 08:11:57 |
21 | 3423.500 | LSE | 08:10:55 |
357 | 3423.500 | LSE | 08:10:55 |
1 | 3423.000 | LSE | 08:09:38 |
400 | 3423.000 | LSE | 08:09:38 |
415 | 3427.000 | CHIX | 08:09:12 |
350 | 3427.500 | LSE | 08:09:11 |
363 | 3431.500 | LSE | 08:08:02 |
98 | 3429.500 | LSE | 08:07:02 |
246 | 3429.500 | LSE | 08:07:02 |
259 | 3428.500 | BATE | 08:06:14 |
225 | 3428.500 | BATE | 08:06:14 |
342 | 3428.500 | LSE | 08:05:32 |
259 | 3429.500 | CHIX | 08:05:31 |
183 | 3429.500 | CHIX | 08:05:31 |
382 | 3430.500 | CHIX | 08:05:31 |
21 | 3430.500 | CHIX | 08:05:31 |
345 | 3433.000 | LSE | 08:05:10 |
385 | 3424.000 | LSE | 08:04:02 |
427 | 3423.000 | CHIX | 08:03:40 |
180 | 3419.000 | LSE | 08:03:24 |
170 | 3419.000 | LSE | 08:03:24 |
401 | 3419.000 | LSE | 08:03:14 |
396 | 3419.500 | LSE | 08:03:09 |
337 | 3399.500 | LSE | 08:01:22 |
89 | 3397.000 | LSE | 08:01:04 |
141 | 3397.000 | LSE | 08:01:04 |
180 | 3397.000 | LSE | 08:01:04 |
370 | 3394.500 | LSE | 08:00:37 |
530 | 3384.000 | LSE | 08:00:24 |