Last checked at 5 Oct 2022 07:00
British American Tobacco p.l.c.
05 October 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: | 04 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 171,865 |
Highest price paid per share (pence): | 3286.00p |
Lowest price paid per share (pence): | 3223.50p |
Volume weighted average price paid per share (pence): | 3263.5850p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,845,763 of its shares in Treasury. The Company has 2,244,985,299 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 04 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney/ Yetunde Ibe
+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 | 04/10/2022 | 83,597 | 3,263.4669 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 04/10/2022 | 31,806 | 3,263.5786 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 04/10/2022 | 56,462 | 3,263.7635 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
173 | 3,251.00 | LSE | 16:28:26 |
131 | 3,251.00 | BATE | 16:28:02 |
211 | 3,251.00 | BATE | 16:28:02 |
524 | 3,251.00 | BATE | 16:28:02 |
66 | 3,251.00 | BATE | 16:28:02 |
373 | 3,251.50 | LSE | 16:28:01 |
89 | 3,251.00 | LSE | 16:28:01 |
258 | 3,250.50 | CHIX | 16:27:39 |
194 | 3,250.00 | LSE | 16:27:35 |
10 | 3,250.00 | LSE | 16:27:35 |
92 | 3,250.00 | LSE | 16:27:35 |
411 | 3,250.00 | LSE | 16:27:28 |
363 | 3,247.50 | LSE | 16:26:24 |
487 | 3,247.50 | CHIX | 16:26:24 |
402 | 3,248.00 | BATE | 16:26:10 |
32 | 3,248.50 | LSE | 16:25:42 |
332 | 3,248.50 | LSE | 16:25:42 |
404 | 3,250.00 | BATE | 16:24:09 |
116 | 3,250.50 | LSE | 16:24:08 |
200 | 3,250.50 | LSE | 16:24:08 |
337 | 3,252.00 | LSE | 16:23:35 |
356 | 3,252.00 | BATE | 16:23:35 |
105 | 3,252.50 | LSE | 16:22:57 |
470 | 3,252.50 | CHIX | 16:22:57 |
213 | 3,252.50 | LSE | 16:22:57 |
100 | 3,253.00 | LSE | 16:22:56 |
125 | 3,253.00 | LSE | 16:22:47 |
86 | 3,252.00 | BATE | 16:22:35 |
65 | 3,251.50 | LSE | 16:21:47 |
369 | 3,253.50 | LSE | 16:20:38 |
406 | 3,254.00 | BATE | 16:20:34 |
80 | 3,254.00 | BATE | 16:20:34 |
382 | 3,252.50 | LSE | 16:19:38 |
488 | 3,252.50 | CHIX | 16:19:38 |
462 | 3,250.50 | BATE | 16:17:41 |
331 | 3,251.00 | LSE | 16:17:27 |
353 | 3,251.50 | LSE | 16:16:57 |
175 | 3,251.50 | BATE | 16:15:52 |
318 | 3,251.50 | LSE | 16:15:52 |
257 | 3,251.50 | BATE | 16:15:52 |
3 | 3,250.00 | LSE | 16:14:57 |
308 | 3,250.00 | LSE | 16:14:57 |
460 | 3,250.00 | CHIX | 16:14:34 |
335 | 3,252.00 | BATE | 16:13:23 |
14 | 3,252.00 | BATE | 16:13:23 |
27 | 3,252.00 | BATE | 16:13:23 |
35 | 3,252.00 | BATE | 16:13:23 |
242 | 3,252.00 | LSE | 16:13:04 |
117 | 3,252.00 | LSE | 16:13:04 |
371 | 3,252.50 | LSE | 16:11:33 |
475 | 3,254.50 | BATE | 16:10:18 |
404 | 3,254.50 | CHIX | 16:10:17 |
381 | 3,255.00 | LSE | 16:09:56 |
374 | 3,254.50 | LSE | 16:08:45 |
484 | 3,256.00 | BATE | 16:07:38 |
324 | 3,256.50 | LSE | 16:07:13 |
329 | 3,258.50 | LSE | 16:06:01 |
402 | 3,258.50 | CHIX | 16:06:01 |
223 | 3,260.50 | BATE | 16:05:26 |
187 | 3,260.50 | BATE | 16:05:26 |
261 | 3,259.50 | LSE | 16:04:58 |
100 | 3,259.50 | LSE | 16:04:58 |
381 | 3,260.00 | LSE | 16:04:24 |
21 | 3,259.50 | LSE | 16:03:54 |
421 | 3,259.00 | CHIX | 16:03:18 |
486 | 3,259.50 | BATE | 16:03:07 |
131 | 3,259.50 | LSE | 16:03:07 |
243 | 3,259.50 | LSE | 16:03:07 |
408 | 3,259.00 | BATE | 16:02:15 |
379 | 3,259.00 | LSE | 16:02:15 |
11 | 3,259.00 | CHIX | 16:00:24 |
399 | 3,259.00 | BATE | 16:00:24 |
337 | 3,259.00 | LSE | 16:00:24 |
460 | 3,259.00 | CHIX | 16:00:24 |
28 | 3,259.00 | BATE | 16:00:24 |
11 | 3,259.00 | BATE | 16:00:24 |
241 | 3,259.50 | LSE | 16:00:20 |
104 | 3,259.50 | LSE | 16:00:20 |
66 | 3,255.00 | LSE | 15:59:11 |
200 | 3,255.00 | LSE | 15:59:11 |
105 | 3,255.00 | LSE | 15:59:11 |
450 | 3,252.00 | BATE | 15:57:43 |
382 | 3,252.00 | LSE | 15:57:42 |
334 | 3,251.00 | LSE | 15:56:25 |
203 | 3,249.00 | BATE | 15:55:01 |
279 | 3,249.00 | BATE | 15:55:01 |
346 | 3,249.00 | LSE | 15:55:01 |
447 | 3,249.00 | CHIX | 15:55:01 |
18 | 3,248.50 | LSE | 15:54:15 |
340 | 3,248.50 | LSE | 15:54:15 |
447 | 3,248.50 | BATE | 15:54:15 |
122 | 3,248.50 | LSE | 15:53:42 |
81 | 3,248.50 | LSE | 15:53:36 |
139 | 3,248.50 | LSE | 15:53:36 |
318 | 3,249.00 | LSE | 15:51:50 |
456 | 3,248.50 | CHIX | 15:50:39 |
405 | 3,249.00 | BATE | 15:50:20 |
342 | 3,249.00 | LSE | 15:50:20 |
28 | 3,249.00 | LSE | 15:50:04 |
337 | 3,250.00 | LSE | 15:48:50 |
65 | 3,251.00 | BATE | 15:48:41 |
121 | 3,251.00 | BATE | 15:48:41 |
222 | 3,251.00 | BATE | 15:48:41 |
132 | 3,251.00 | LSE | 15:48:41 |
254 | 3,251.00 | LSE | 15:48:13 |
219 | 3,251.00 | BATE | 15:46:34 |
111 | 3,251.00 | BATE | 15:46:34 |
400 | 3,251.00 | CHIX | 15:46:33 |
381 | 3,251.00 | LSE | 15:46:33 |
98 | 3,251.00 | BATE | 15:45:29 |
46 | 3,251.00 | BATE | 15:45:29 |
65 | 3,251.50 | LSE | 15:44:55 |
250 | 3,251.50 | LSE | 15:44:55 |
355 | 3,253.00 | LSE | 15:44:09 |
400 | 3,252.00 | BATE | 15:43:12 |
341 | 3,251.50 | LSE | 15:42:44 |
120 | 3,251.00 | BATE | 15:42:11 |
32 | 3,251.00 | LSE | 15:41:41 |
26 | 3,251.00 | LSE | 15:41:41 |
26 | 3,251.00 | LSE | 15:41:39 |
300 | 3,251.00 | LSE | 15:41:39 |
41 | 3,251.50 | CHIX | 15:41:21 |
449 | 3,251.50 | CHIX | 15:41:21 |
402 | 3,252.00 | BATE | 15:41:06 |
59 | 3,251.50 | LSE | 15:40:33 |
294 | 3,251.50 | LSE | 15:40:33 |
62 | 3,252.50 | BATE | 15:39:52 |
65 | 3,252.50 | BATE | 15:39:52 |
58 | 3,252.50 | BATE | 15:39:52 |
135 | 3,252.00 | LSE | 15:39:52 |
86 | 3,252.00 | BATE | 15:39:52 |
25 | 3,252.00 | LSE | 15:39:43 |
26 | 3,252.00 | LSE | 15:39:42 |
26 | 3,252.00 | LSE | 15:39:42 |
26 | 3,252.00 | LSE | 15:39:29 |
26 | 3,252.00 | LSE | 15:39:29 |
52 | 3,252.00 | LSE | 15:39:29 |
24 | 3,252.00 | LSE | 15:39:29 |
372 | 3,253.00 | LSE | 15:37:47 |
317 | 3,253.50 | LSE | 15:37:13 |
96 | 3,253.50 | CHIX | 15:37:13 |
361 | 3,253.50 | CHIX | 15:37:13 |
311 | 3,253.50 | LSE | 15:35:56 |
465 | 3,254.50 | BATE | 15:35:18 |
372 | 3,258.00 | LSE | 15:34:16 |
322 | 3,259.00 | LSE | 15:33:33 |
464 | 3,259.00 | BATE | 15:33:12 |
313 | 3,259.00 | LSE | 15:32:13 |
483 | 3,259.50 | CHIX | 15:32:11 |
114 | 3,260.00 | BATE | 15:31:45 |
342 | 3,260.00 | LSE | 15:31:40 |
362 | 3,260.00 | BATE | 15:31:40 |
388 | 3,258.00 | LSE | 15:29:38 |
377 | 3,260.50 | LSE | 15:28:35 |
51 | 3,261.00 | BATE | 15:28:28 |
31 | 3,261.00 | BATE | 15:28:28 |
32 | 3,261.00 | BATE | 15:28:28 |
139 | 3,261.00 | BATE | 15:28:28 |
133 | 3,261.00 | BATE | 15:28:28 |
456 | 3,261.00 | CHIX | 15:28:28 |
36 | 3,261.00 | BATE | 15:28:28 |
300 | 3,261.50 | LSE | 15:28:18 |
70 | 3,261.50 | LSE | 15:28:18 |
350 | 3,260.50 | LSE | 15:26:17 |
168 | 3,262.00 | BATE | 15:25:22 |
194 | 3,262.00 | BATE | 15:25:22 |
29 | 3,262.00 | BATE | 15:25:22 |
4 | 3,262.00 | BATE | 15:25:22 |
13 | 3,262.00 | BATE | 15:25:22 |
20 | 3,264.50 | LSE | 15:24:52 |
351 | 3,264.50 | LSE | 15:24:52 |
264 | 3,266.00 | BATE | 15:24:05 |
115 | 3,266.00 | BATE | 15:24:05 |
32 | 3,266.00 | BATE | 15:24:05 |
7 | 3,266.00 | BATE | 15:24:05 |
20 | 3,266.00 | BATE | 15:24:05 |
386 | 3,265.00 | LSE | 15:22:53 |
459 | 3,265.00 | CHIX | 15:22:53 |
371 | 3,264.50 | LSE | 15:21:44 |
465 | 3,266.50 | BATE | 15:20:44 |
316 | 3,267.00 | LSE | 15:20:33 |
14 | 3,267.00 | LSE | 15:20:33 |
66 | 3,268.00 | LSE | 15:20:00 |
300 | 3,268.00 | LSE | 15:19:58 |
16 | 3,268.50 | BATE | 15:18:55 |
469 | 3,268.50 | CHIX | 15:18:55 |
72 | 3,268.50 | BATE | 15:18:55 |
363 | 3,268.50 | BATE | 15:18:55 |
361 | 3,267.00 | LSE | 15:17:26 |
366 | 3,268.50 | LSE | 15:15:58 |
20 | 3,268.50 | LSE | 15:15:58 |
76 | 3,269.00 | BATE | 15:15:58 |
394 | 3,269.00 | BATE | 15:15:58 |
186 | 3,269.50 | LSE | 15:15:22 |
193 | 3,269.50 | LSE | 15:15:22 |
420 | 3,269.50 | CHIX | 15:15:22 |
349 | 3,269.00 | LSE | 15:14:11 |
261 | 3,269.50 | BATE | 15:13:02 |
218 | 3,269.50 | BATE | 15:13:02 |
13 | 3,270.00 | LSE | 15:12:44 |
309 | 3,270.00 | LSE | 15:12:41 |
20 | 3,270.00 | LSE | 15:12:39 |
10 | 3,270.00 | LSE | 15:12:38 |
385 | 3,269.50 | LSE | 15:10:50 |
176 | 3,270.50 | BATE | 15:10:35 |
99 | 3,270.50 | BATE | 15:10:35 |
129 | 3,270.50 | BATE | 15:10:35 |
224 | 3,270.50 | CHIX | 15:10:35 |
200 | 3,270.50 | CHIX | 15:10:09 |
63 | 3,270.50 | LSE | 15:10:08 |
312 | 3,270.50 | LSE | 15:10:08 |
27 | 3,269.00 | BATE | 15:09:28 |
404 | 3,269.00 | BATE | 15:09:28 |
62 | 3,269.00 | LSE | 15:09:28 |
300 | 3,269.00 | LSE | 15:09:28 |
48 | 3,270.00 | LSE | 15:07:05 |
293 | 3,270.00 | LSE | 15:07:05 |
28 | 3,270.00 | LSE | 15:07:05 |
157 | 3,271.00 | LSE | 15:07:05 |
213 | 3,271.00 | LSE | 15:07:05 |
337 | 3,271.00 | CHIX | 15:07:05 |
71 | 3,271.00 | CHIX | 15:07:05 |
344 | 3,271.00 | BATE | 15:05:51 |
135 | 3,271.00 | BATE | 15:05:51 |
350 | 3,273.50 | LSE | 15:05:06 |
347 | 3,277.50 | LSE | 15:03:38 |
480 | 3,277.50 | BATE | 15:03:38 |
388 | 3,277.50 | LSE | 15:03:38 |
395 | 3,277.50 | CHIX | 15:03:38 |
314 | 3,276.50 | LSE | 15:02:08 |
449 | 3,277.00 | BATE | 15:02:08 |
34 | 3,277.00 | BATE | 15:02:05 |
464 | 3,277.00 | BATE | 15:01:35 |
354 | 3,277.00 | LSE | 15:01:35 |
370 | 3,277.50 | LSE | 15:01:32 |
468 | 3,277.50 | CHIX | 15:01:32 |
122 | 3,272.00 | LSE | 15:00:01 |
361 | 3,272.00 | LSE | 14:58:53 |
141 | 3,272.00 | BATE | 14:58:53 |
156 | 3,272.00 | BATE | 14:58:53 |
60 | 3,272.00 | BATE | 14:58:53 |
125 | 3,272.00 | BATE | 14:58:53 |
366 | 3,270.00 | LSE | 14:57:20 |
403 | 3,270.00 | CHIX | 14:57:20 |
48 | 3,270.00 | BATE | 14:57:20 |
147 | 3,270.00 | BATE | 14:57:20 |
377 | 3,270.50 | LSE | 14:55:55 |
99 | 3,271.00 | BATE | 14:55:53 |
336 | 3,271.50 | LSE | 14:55:52 |
35 | 3,271.00 | BATE | 14:55:44 |
99 | 3,271.00 | BATE | 14:55:44 |
134 | 3,271.00 | BATE | 14:55:44 |
123 | 3,271.00 | BATE | 14:55:44 |
291 | 3,268.50 | LSE | 14:54:47 |
50 | 3,268.50 | LSE | 14:54:33 |
485 | 3,266.50 | CHIX | 14:52:27 |
184 | 3,267.00 | BATE | 14:52:27 |
272 | 3,267.00 | BATE | 14:52:27 |
337 | 3,267.00 | LSE | 14:52:02 |
18 | 3,271.00 | LSE | 14:51:06 |
326 | 3,272.00 | LSE | 14:51:00 |
86 | 3,272.00 | BATE | 14:51:00 |
167 | 3,272.00 | BATE | 14:51:00 |
236 | 3,272.00 | BATE | 14:51:00 |
307 | 3,271.00 | LSE | 14:50:31 |
328 | 3,271.50 | LSE | 14:49:41 |
451 | 3,272.00 | BATE | 14:49:36 |
440 | 3,272.00 | CHIX | 14:49:36 |
313 | 3,272.00 | LSE | 14:49:22 |
336 | 3,270.00 | LSE | 14:47:14 |
321 | 3,272.00 | LSE | 14:46:41 |
473 | 3,272.50 | BATE | 14:46:31 |
86 | 3,270.50 | BATE | 14:46:00 |
318 | 3,270.50 | LSE | 14:46:00 |
338 | 3,270.50 | LSE | 14:46:00 |
13 | 3,270.50 | LSE | 14:46:00 |
462 | 3,271.00 | CHIX | 14:46:00 |
359 | 3,270.00 | LSE | 14:45:24 |
134 | 3,269.50 | BATE | 14:45:05 |
171 | 3,269.50 | BATE | 14:45:05 |
197 | 3,270.00 | BATE | 14:45:04 |
218 | 3,270.00 | BATE | 14:45:04 |
440 | 3,266.00 | CHIX | 14:44:25 |
328 | 3,264.50 | LSE | 14:42:38 |
278 | 3,265.50 | LSE | 14:42:15 |
480 | 3,266.00 | BATE | 14:42:02 |
101 | 3,265.50 | LSE | 14:41:45 |
318 | 3,267.00 | LSE | 14:41:10 |
287 | 3,266.00 | BATE | 14:40:30 |
408 | 3,266.00 | CHIX | 14:40:30 |
335 | 3,266.00 | LSE | 14:40:30 |
130 | 3,266.00 | BATE | 14:40:30 |
269 | 3,262.00 | LSE | 14:38:43 |
45 | 3,262.00 | LSE | 14:38:41 |
456 | 3,262.50 | BATE | 14:38:41 |
89 | 3,263.00 | LSE | 14:38:22 |
297 | 3,263.00 | LSE | 14:38:10 |
413 | 3,263.00 | BATE | 14:37:25 |
451 | 3,263.00 | CHIX | 14:37:25 |
327 | 3,263.50 | LSE | 14:37:24 |
164 | 3,264.00 | BATE | 14:37:24 |
279 | 3,264.00 | BATE | 14:37:24 |
373 | 3,263.00 | LSE | 14:36:59 |
282 | 3,260.50 | LSE | 14:35:31 |
31 | 3,260.50 | LSE | 14:35:31 |
407 | 3,261.00 | CHIX | 14:35:26 |
229 | 3,260.00 | BATE | 14:34:45 |
182 | 3,260.00 | BATE | 14:34:45 |
120 | 3,260.50 | LSE | 14:34:40 |
22 | 3,260.50 | LSE | 14:34:39 |
226 | 3,260.50 | LSE | 14:34:39 |
354 | 3,258.50 | LSE | 14:34:02 |
440 | 3,259.00 | BATE | 14:34:00 |
374 | 3,260.00 | LSE | 14:33:29 |
320 | 3,261.00 | LSE | 14:33:22 |
244 | 3,258.50 | CHIX | 14:32:56 |
55 | 3,258.50 | CHIX | 14:32:56 |
106 | 3,258.50 | CHIX | 14:32:56 |
83 | 3,258.50 | CHIX | 14:32:56 |
50 | 3,260.50 | LSE | 14:32:54 |
267 | 3,260.50 | LSE | 14:32:54 |
272 | 3,261.00 | LSE | 14:32:53 |
26 | 3,261.00 | LSE | 14:32:53 |
27 | 3,261.00 | LSE | 14:32:53 |
36 | 3,261.00 | LSE | 14:32:53 |
396 | 3,261.50 | BATE | 14:32:53 |
95 | 3,261.50 | BATE | 14:32:53 |
80 | 3,261.00 | LSE | 14:32:53 |
13 | 3,261.00 | LSE | 14:32:53 |
236 | 3,261.00 | LSE | 14:32:53 |
267 | 3,260.50 | BATE | 14:32:38 |
203 | 3,260.50 | BATE | 14:32:38 |
212 | 3,256.50 | LSE | 14:31:17 |
114 | 3,256.50 | LSE | 14:31:17 |
374 | 3,257.00 | CHIX | 14:31:17 |
354 | 3,257.00 | LSE | 14:31:17 |
416 | 3,257.00 | BATE | 14:31:17 |
43 | 3,257.00 | CHIX | 14:31:17 |
75 | 3,257.00 | CHIX | 14:31:17 |
45 | 3,260.00 | LSE | 14:30:02 |
226 | 3,260.00 | LSE | 14:30:02 |
117 | 3,260.00 | LSE | 14:30:02 |
335 | 3,260.00 | LSE | 14:30:02 |
425 | 3,260.00 | BATE | 14:30:02 |
425 | 3,260.00 | CHIX | 14:30:02 |
345 | 3,259.00 | LSE | 14:28:52 |
38 | 3,259.50 | BATE | 14:28:49 |
112 | 3,259.50 | BATE | 14:28:49 |
307 | 3,259.50 | BATE | 14:28:49 |
311 | 3,259.50 | LSE | 14:28:49 |
341 | 3,260.50 | CHIX | 14:26:41 |
75 | 3,260.50 | CHIX | 14:26:41 |
339 | 3,262.00 | LSE | 14:25:40 |
471 | 3,262.50 | BATE | 14:25:40 |
366 | 3,265.50 | LSE | 14:23:35 |
426 | 3,267.50 | CHIX | 14:22:33 |
47 | 3,267.50 | BATE | 14:22:33 |
209 | 3,267.50 | LSE | 14:22:33 |
111 | 3,267.50 | LSE | 14:22:33 |
390 | 3,267.50 | BATE | 14:22:33 |
332 | 3,264.00 | LSE | 14:18:08 |
34 | 3,264.00 | LSE | 14:18:08 |
167 | 3,265.00 | BATE | 14:16:36 |
325 | 3,265.00 | BATE | 14:16:36 |
155 | 3,266.00 | LSE | 14:15:31 |
160 | 3,266.00 | LSE | 14:15:31 |
96 | 3,268.00 | LSE | 14:13:55 |
224 | 3,268.00 | LSE | 14:13:55 |
292 | 3,268.50 | LSE | 14:11:19 |
25 | 3,268.50 | LSE | 14:11:18 |
425 | 3,269.00 | CHIX | 14:11:18 |
435 | 3,269.00 | BATE | 14:11:18 |
337 | 3,269.50 | LSE | 14:08:05 |
280 | 3,268.50 | LSE | 14:05:36 |
34 | 3,268.50 | LSE | 14:05:36 |
431 | 3,269.00 | BATE | 14:05:35 |
258 | 3,268.50 | LSE | 14:03:09 |
26 | 3,268.50 | LSE | 14:02:41 |
26 | 3,268.50 | LSE | 14:02:41 |
26 | 3,268.50 | LSE | 14:02:40 |
2 | 3,268.50 | LSE | 14:02:40 |
454 | 3,268.50 | CHIX | 14:02:06 |
203 | 3,268.50 | LSE | 14:02:06 |
26 | 3,268.50 | LSE | 14:02:01 |
95 | 3,268.50 | LSE | 14:02:01 |
292 | 3,267.00 | BATE | 13:59:16 |
167 | 3,267.00 | BATE | 13:59:16 |
329 | 3,268.00 | LSE | 13:58:54 |
365 | 3,268.50 | LSE | 13:54:48 |
204 | 3,269.00 | BATE | 13:54:40 |
272 | 3,269.00 | BATE | 13:54:40 |
337 | 3,269.00 | LSE | 13:52:05 |
93 | 3,269.00 | CHIX | 13:51:17 |
368 | 3,269.00 | CHIX | 13:51:17 |
314 | 3,269.00 | LSE | 13:48:54 |
423 | 3,268.50 | BATE | 13:46:33 |
106 | 3,270.50 | LSE | 13:46:01 |
255 | 3,270.50 | LSE | 13:45:50 |
21 | 3,271.00 | BATE | 13:45:24 |
400 | 3,271.00 | BATE | 13:44:44 |
327 | 3,271.00 | LSE | 13:44:44 |
117 | 3,270.00 | LSE | 13:43:32 |
213 | 3,270.00 | LSE | 13:43:32 |
374 | 3,270.00 | LSE | 13:38:57 |
215 | 3,268.00 | BATE | 13:37:52 |
200 | 3,268.50 | CHIX | 13:37:51 |
276 | 3,268.50 | CHIX | 13:37:51 |
52 | 3,270.00 | LSE | 13:35:56 |
141 | 3,270.00 | LSE | 13:34:34 |
177 | 3,270.00 | LSE | 13:34:34 |
352 | 3,273.50 | LSE | 13:33:24 |
459 | 3,274.00 | BATE | 13:32:57 |
170 | 3,274.00 | LSE | 13:32:34 |
191 | 3,274.00 | LSE | 13:32:34 |
137 | 3,274.00 | CHIX | 13:32:34 |
261 | 3,274.00 | CHIX | 13:32:34 |
22 | 3,272.00 | LSE | 13:30:34 |
428 | 3,272.00 | BATE | 13:28:59 |
384 | 3,275.00 | LSE | 13:25:44 |
40 | 3,274.50 | LSE | 13:25:03 |
53 | 3,274.50 | LSE | 13:25:03 |
339 | 3,275.00 | LSE | 13:21:03 |
212 | 3,275.50 | BATE | 13:21:03 |
281 | 3,275.50 | BATE | 13:21:03 |
21 | 3,277.50 | CHIX | 13:18:00 |
336 | 3,277.50 | CHIX | 13:18:00 |
90 | 3,277.50 | CHIX | 13:18:00 |
331 | 3,278.00 | LSE | 13:18:00 |
95 | 3,270.50 | BATE | 13:11:31 |
136 | 3,270.50 | LSE | 13:11:31 |
42 | 3,270.50 | BATE | 13:11:31 |
334 | 3,270.50 | BATE | 13:11:31 |
8 | 3,270.50 | BATE | 13:11:31 |
245 | 3,270.50 | LSE | 13:11:31 |
320 | 3,271.50 | LSE | 13:07:03 |
406 | 3,269.50 | CHIX | 13:05:09 |
348 | 3,269.50 | BATE | 13:03:25 |
78 | 3,269.50 | BATE | 13:03:25 |
337 | 3,270.50 | LSE | 13:02:39 |
406 | 3,273.00 | BATE | 12:58:23 |
331 | 3,273.00 | LSE | 12:56:58 |
380 | 3,275.00 | LSE | 12:56:48 |
435 | 3,275.00 | BATE | 12:56:48 |
163 | 3,275.50 | CHIX | 12:56:00 |
134 | 3,275.50 | CHIX | 12:56:00 |
112 | 3,275.50 | CHIX | 12:56:00 |
21 | 3,274.00 | CHIX | 12:52:26 |
311 | 3,268.50 | LSE | 12:46:28 |
116 | 3,269.50 | BATE | 12:44:04 |
335 | 3,269.50 | BATE | 12:44:04 |
320 | 3,269.00 | LSE | 12:40:50 |
318 | 3,269.50 | CHIX | 12:40:07 |
88 | 3,269.50 | CHIX | 12:40:07 |
365 | 3,271.00 | LSE | 12:36:17 |
267 | 3,272.00 | BATE | 12:35:49 |
175 | 3,272.00 | BATE | 12:35:49 |
42 | 3,272.00 | LSE | 12:31:42 |
316 | 3,272.00 | LSE | 12:31:42 |
264 | 3,272.50 | BATE | 12:27:52 |
138 | 3,272.50 | BATE | 12:27:42 |
315 | 3,272.50 | LSE | 12:27:42 |
450 | 3,274.00 | CHIX | 12:24:59 |
343 | 3,276.50 | LSE | 12:22:28 |
441 | 3,276.00 | BATE | 12:18:15 |
351 | 3,276.50 | LSE | 12:17:58 |
170 | 3,276.00 | LSE | 12:15:00 |
179 | 3,276.00 | LSE | 12:15:00 |
183 | 3,278.00 | BATE | 12:11:32 |
93 | 3,278.00 | BATE | 12:11:32 |
97 | 3,278.00 | BATE | 12:11:32 |
86 | 3,278.00 | BATE | 12:11:32 |
5 | 3,276.50 | BATE | 12:10:17 |
468 | 3,276.00 | CHIX | 12:09:16 |
376 | 3,278.00 | LSE | 12:08:16 |
58 | 3,279.50 | BATE | 12:04:31 |
40 | 3,279.50 | BATE | 12:04:31 |
54 | 3,279.50 | BATE | 12:04:31 |
8 | 3,279.50 | LSE | 12:04:31 |
365 | 3,279.50 | LSE | 12:04:31 |
280 | 3,279.50 | BATE | 12:04:31 |
291 | 3,281.00 | BATE | 11:59:28 |
347 | 3,281.00 | LSE | 11:59:28 |
161 | 3,281.00 | BATE | 11:59:28 |
486 | 3,280.50 | CHIX | 11:58:06 |
320 | 3,281.00 | LSE | 11:55:24 |
123 | 3,280.00 | BATE | 11:51:29 |
115 | 3,280.00 | BATE | 11:51:29 |
86 | 3,280.00 | BATE | 11:51:29 |
117 | 3,280.00 | BATE | 11:51:29 |
48 | 3,280.00 | BATE | 11:51:29 |
362 | 3,280.50 | LSE | 11:50:56 |
488 | 3,284.50 | CHIX | 11:43:10 |
350 | 3,286.00 | LSE | 11:43:06 |
424 | 3,286.00 | BATE | 11:43:06 |
90 | 3,285.50 | BATE | 11:34:56 |
50 | 3,285.50 | BATE | 11:34:56 |
16 | 3,285.50 | BATE | 11:34:56 |
33 | 3,285.50 | BATE | 11:34:56 |
176 | 3,285.50 | BATE | 11:34:56 |
73 | 3,285.50 | BATE | 11:34:56 |
388 | 3,285.50 | LSE | 11:34:56 |
425 | 3,282.50 | CHIX | 11:29:53 |
179 | 3,283.00 | BATE | 11:28:27 |
141 | 3,283.00 | BATE | 11:28:27 |
355 | 3,283.00 | LSE | 11:28:27 |
76 | 3,283.00 | BATE | 11:27:51 |
323 | 3,284.50 | LSE | 11:26:04 |
408 | 3,284.50 | BATE | 11:26:04 |
350 | 3,281.50 | LSE | 11:21:04 |
119 | 3,280.00 | CHIX | 11:19:22 |
314 | 3,280.00 | CHIX | 11:19:22 |
59 | 3,275.00 | LSE | 11:16:05 |
319 | 3,275.00 | LSE | 11:16:05 |
412 | 3,275.00 | BATE | 11:16:05 |
9 | 3,273.00 | LSE | 11:11:08 |
308 | 3,273.00 | LSE | 11:11:08 |
6 | 3,273.00 | BATE | 11:11:08 |
479 | 3,273.00 | BATE | 11:11:08 |
358 | 3,271.00 | LSE | 11:04:46 |
472 | 3,270.50 | CHIX | 11:04:46 |
312 | 3,274.50 | LSE | 11:01:29 |
443 | 3,270.00 | BATE | 11:00:09 |
344 | 3,280.50 | LSE | 10:56:36 |
321 | 3,282.00 | BATE | 10:54:16 |
7 | 3,282.00 | BATE | 10:54:16 |
105 | 3,282.00 | BATE | 10:54:16 |
64 | 3,283.00 | CHIX | 10:53:01 |
339 | 3,283.00 | CHIX | 10:53:01 |
281 | 3,283.00 | LSE | 10:51:53 |
43 | 3,283.00 | LSE | 10:51:53 |
312 | 3,283.50 | LSE | 10:51:23 |
34 | 3,283.50 | LSE | 10:51:23 |
444 | 3,278.00 | BATE | 10:45:45 |
200 | 3,278.00 | LSE | 10:45:45 |
169 | 3,278.50 | LSE | 10:45:45 |
196 | 3,278.50 | LSE | 10:43:50 |
173 | 3,278.50 | LSE | 10:43:50 |
398 | 3,277.00 | BATE | 10:39:58 |
364 | 3,277.50 | LSE | 10:39:58 |
212 | 3,277.50 | CHIX | 10:39:58 |
270 | 3,277.50 | CHIX | 10:39:58 |
84 | 3,275.50 | LSE | 10:37:57 |
325 | 3,273.00 | LSE | 10:33:35 |
461 | 3,277.50 | BATE | 10:31:59 |
92 | 3,279.00 | LSE | 10:31:04 |
100 | 3,279.00 | LSE | 10:31:04 |
150 | 3,279.00 | LSE | 10:31:04 |
352 | 3,274.50 | LSE | 10:26:35 |
420 | 3,274.50 | CHIX | 10:26:35 |
164 | 3,274.50 | BATE | 10:25:47 |
144 | 3,274.50 | BATE | 10:25:47 |
150 | 3,274.50 | BATE | 10:25:47 |
293 | 3,272.50 | LSE | 10:22:21 |
83 | 3272.500 | LSE | 10:22:21 |
237 | 3270.500 | BATE | 10:19:15 |
220 | 3270.500 | BATE | 10:19:15 |
372 | 3270.500 | LSE | 10:19:15 |
185 | 3269.500 | LSE | 10:17:49 |
176 | 3269.500 | LSE | 10:17:49 |
370 | 3266.000 | LSE | 10:14:59 |
426 | 3266.500 | CHIX | 10:14:55 |
359 | 3273.000 | LSE | 10:13:04 |
244 | 3272.000 | LSE | 10:11:46 |
125 | 3272.000 | LSE | 10:11:46 |
291 | 3272.000 | BATE | 10:11:22 |
158 | 3272.000 | BATE | 10:11:16 |
329 | 3273.500 | LSE | 10:10:00 |
362 | 3274.500 | LSE | 10:08:14 |
259 | 3275.500 | LSE | 10:06:02 |
85 | 3275.500 | LSE | 10:06:02 |
55 | 3277.000 | LSE | 10:05:55 |
313 | 3277.000 | LSE | 10:05:55 |
227 | 3276.500 | BATE | 10:04:37 |
226 | 3276.500 | BATE | 10:04:37 |
428 | 3276.500 | CHIX | 10:04:37 |
21 | 3276.500 | CHIX | 10:04:32 |
223 | 3276.500 | LSE | 10:04:32 |
23 | 3276.500 | LSE | 10:04:32 |
133 | 3276.500 | LSE | 10:04:32 |
373 | 3271.500 | LSE | 10:01:51 |
321 | 3269.500 | BATE | 10:00:22 |
124 | 3269.500 | BATE | 10:00:22 |
135 | 3266.500 | LSE | 09:57:15 |
194 | 3266.500 | LSE | 09:57:15 |
337 | 3269.000 | LSE | 09:54:25 |
212 | 3272.500 | CHIX | 09:52:25 |
229 | 3272.000 | CHIX | 09:52:25 |
443 | 3272.500 | BATE | 09:52:25 |
222 | 3272.500 | LSE | 09:52:25 |
151 | 3272.500 | LSE | 09:52:25 |
372 | 3275.000 | LSE | 09:50:55 |
347 | 3271.500 | LSE | 09:48:09 |
312 | 3270.000 | LSE | 09:46:34 |
100 | 3271.500 | BATE | 09:45:04 |
369 | 3271.500 | BATE | 09:45:04 |
78 | 3267.000 | LSE | 09:42:23 |
250 | 3267.000 | LSE | 09:42:23 |
472 | 3272.000 | CHIX | 09:40:58 |
435 | 3273.000 | BATE | 09:38:06 |
326 | 3272.000 | LSE | 09:36:44 |
60 | 3271.500 | BATE | 09:33:59 |
134 | 3271.500 | BATE | 09:33:51 |
233 | 3271.500 | BATE | 09:33:51 |
318 | 3271.500 | LSE | 09:33:51 |
316 | 3270.500 | LSE | 09:31:16 |
208 | 3266.500 | LSE | 09:28:44 |
120 | 3266.500 | LSE | 09:28:44 |
387 | 3263.500 | LSE | 09:27:34 |
446 | 3264.000 | CHIX | 09:27:31 |
35 | 3264.000 | CHIX | 09:27:31 |
112 | 3265.500 | LSE | 09:26:28 |
76 | 3265.500 | LSE | 09:26:28 |
152 | 3265.500 | LSE | 09:26:28 |
252 | 3266.000 | BATE | 09:26:28 |
19 | 3266.000 | BATE | 09:26:28 |
18 | 3266.000 | BATE | 09:26:28 |
112 | 3266.000 | BATE | 09:26:28 |
316 | 3268.000 | LSE | 09:24:15 |
300 | 3270.500 | LSE | 09:23:44 |
84 | 3270.500 | LSE | 09:23:44 |
6 | 3265.000 | LSE | 09:21:03 |
242 | 3264.500 | LSE | 09:21:03 |
106 | 3264.500 | LSE | 09:21:03 |
350 | 3265.000 | LSE | 09:21:03 |
31 | 3265.500 | BATE | 09:21:03 |
205 | 3265.500 | BATE | 09:21:03 |
222 | 3265.500 | BATE | 09:21:03 |
244 | 3261.500 | LSE | 09:18:56 |
101 | 3261.500 | CHIX | 09:16:52 |
364 | 3261.500 | CHIX | 09:16:52 |
3 | 3261.000 | BATE | 09:14:51 |
234 | 3261.000 | LSE | 09:14:51 |
430 | 3261.000 | BATE | 09:14:51 |
125 | 3261.000 | LSE | 09:14:17 |
315 | 3259.500 | LSE | 09:13:14 |
69 | 3264.500 | BATE | 09:11:00 |
79 | 3264.500 | BATE | 09:11:00 |
242 | 3264.500 | CHIX | 09:11:00 |
155 | 3264.500 | CHIX | 09:11:00 |
96 | 3264.500 | BATE | 09:11:00 |
81 | 3264.500 | CHIX | 09:11:00 |
103 | 3264.500 | BATE | 09:11:00 |
125 | 3264.500 | BATE | 09:11:00 |
381 | 3260.000 | LSE | 09:07:57 |
357 | 3264.500 | LSE | 09:06:52 |
47 | 3265.000 | BATE | 09:05:54 |
362 | 3265.000 | BATE | 09:05:54 |
143 | 3265.500 | LSE | 09:05:48 |
197 | 3265.500 | LSE | 09:05:48 |
36 | 3262.000 | LSE | 09:02:34 |
301 | 3262.000 | LSE | 09:02:34 |
54 | 3262.000 | BATE | 09:02:34 |
428 | 3262.000 | BATE | 09:02:34 |
348 | 3262.000 | CHIX | 09:02:34 |
107 | 3262.000 | CHIX | 09:02:34 |
17 | 3260.500 | LSE | 09:00:09 |
358 | 3257.000 | LSE | 08:58:09 |
449 | 3255.000 | BATE | 08:57:13 |
355 | 3256.500 | LSE | 08:55:45 |
341 | 3258.500 | LSE | 08:55:03 |
316 | 3259.000 | LSE | 08:53:24 |
367 | 3258.000 | CHIX | 08:52:51 |
75 | 3258.000 | CHIX | 08:52:51 |
419 | 3258.500 | BATE | 08:52:32 |
367 | 3257.000 | LSE | 08:51:12 |
351 | 3255.000 | LSE | 08:49:41 |
295 | 3254.000 | BATE | 08:48:41 |
100 | 3254.000 | BATE | 08:48:41 |
325 | 3251.500 | LSE | 08:45:57 |
414 | 3248.000 | BATE | 08:44:21 |
422 | 3248.000 | CHIX | 08:44:21 |
337 | 3244.000 | LSE | 08:42:53 |
482 | 3247.000 | BATE | 08:40:55 |
312 | 3246.000 | LSE | 08:39:48 |
205 | 3240.500 | LSE | 08:37:12 |
176 | 3240.500 | LSE | 08:37:12 |
325 | 3242.500 | LSE | 08:37:04 |
481 | 3243.000 | CHIX | 08:37:04 |
62 | 3230.500 | BATE | 08:34:17 |
29 | 3230.500 | BATE | 08:34:17 |
379 | 3230.500 | BATE | 08:34:17 |
356 | 3230.500 | LSE | 08:33:34 |
370 | 3229.000 | LSE | 08:32:55 |
400 | 3231.500 | CHIX | 08:31:02 |
490 | 3231.500 | BATE | 08:31:02 |
231 | 3230.500 | LSE | 08:30:00 |
147 | 3230.500 | LSE | 08:30:00 |
68 | 3231.000 | LSE | 08:30:00 |
101 | 3230.500 | LSE | 08:30:00 |
208 | 3230.500 | LSE | 08:30:00 |
70 | 3239.500 | LSE | 08:27:54 |
264 | 3239.500 | LSE | 08:27:54 |
467 | 3245.000 | BATE | 08:26:48 |
338 | 3254.500 | LSE | 08:25:14 |
428 | 3255.500 | CHIX | 08:24:36 |
366 | 3257.000 | LSE | 08:23:14 |
402 | 3257.500 | BATE | 08:23:05 |
365 | 3260.500 | LSE | 08:20:34 |
453 | 3260.500 | BATE | 08:20:34 |
339 | 3257.500 | LSE | 08:18:22 |
42 | 3258.000 | CHIX | 08:18:13 |
360 | 3258.000 | CHIX | 08:18:13 |
53 | 3258.000 | CHIX | 08:18:13 |
258 | 3249.500 | LSE | 08:16:04 |
125 | 3249.500 | LSE | 08:16:04 |
52 | 3250.500 | BATE | 08:16:04 |
423 | 3250.500 | BATE | 08:16:04 |
389 | 3250.500 | BATE | 08:14:37 |
18 | 3250.500 | BATE | 08:14:37 |
379 | 3251.500 | LSE | 08:14:09 |
338 | 3245.000 | BATE | 08:12:04 |
112 | 3245.000 | BATE | 08:12:04 |
125 | 3245.500 | CHIX | 08:12:04 |
303 | 3245.500 | CHIX | 08:12:04 |
98 | 3240.500 | LSE | 08:09:19 |
93 | 3240.500 | LSE | 08:09:18 |
133 | 3240.500 | LSE | 08:09:18 |
22 | 3240.500 | LSE | 08:09:18 |
315 | 3248.500 | LSE | 08:09:08 |
321 | 3251.000 | LSE | 08:09:08 |
74 | 3244.500 | BATE | 08:06:56 |
102 | 3244.500 | BATE | 08:06:56 |
171 | 3244.500 | BATE | 08:06:56 |
149 | 3244.500 | CHIX | 08:06:56 |
40 | 3244.500 | BATE | 08:06:56 |
139 | 3244.500 | CHIX | 08:06:56 |
54 | 3244.500 | BATE | 08:06:56 |
83 | 3244.500 | CHIX | 08:06:56 |
26 | 3244.500 | CHIX | 08:06:56 |
28 | 3244.500 | BATE | 08:06:33 |
193 | 3244.500 | BATE | 08:06:33 |
230 | 3244.500 | BATE | 08:06:33 |
358 | 3245.500 | LSE | 08:06:33 |
83 | 3223.500 | LSE | 08:03:41 |
95 | 3223.500 | LSE | 08:03:38 |
99 | 3223.500 | LSE | 08:03:38 |
95 | 3223.500 | LSE | 08:03:38 |
434 | 3224.500 | BATE | 08:02:52 |
385 | 3227.000 | LSE | 08:02:52 |
420 | 3227.000 | CHIX | 08:02:52 |