Last checked at 19 Mar 2024 07:00
British American Tobacco p.l.c.
19 March 2024
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 19 April 2023 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 18 March 2024:
Date of purchase: | 18 March 2024 |
Number of ordinary shares of 25 pence each purchased: | 280,000 |
Highest price paid per share (pence): | 2,403.50p |
Lowest price paid per share (pence): | 2,358.00p |
Volume weighted average price paid per share (pence): | 2,382.9022p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,236,142,848 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,523,018 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 18 March 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
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 | 18/03/2024 | 210,000 | 2,382.9785 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 18/03/2024 | 40,000 | 2,381.2352 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 18/03/2024 | 30,000 | 2,384.5910 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
755 | 2,401.00 | LSE | 16:23:36 |
1142 | 2,401.50 | LSE | 16:22:45 |
221 | 2,401.50 | CHIX | 16:22:35 |
269 | 2,401.00 | BATE | 16:22:19 |
195 | 2,401.00 | BATE | 16:22:19 |
634 | 2,402.00 | LSE | 16:22:00 |
242 | 2,401.00 | CHIX | 16:21:35 |
100 | 2,401.00 | LSE | 16:21:25 |
286 | 2,401.00 | LSE | 16:21:25 |
252 | 2,401.00 | LSE | 16:21:25 |
717 | 2,401.00 | LSE | 16:20:13 |
105 | 2,401.00 | LSE | 16:19:26 |
561 | 2,401.00 | LSE | 16:19:26 |
675 | 2,401.50 | BATE | 16:19:18 |
731 | 2,402.00 | LSE | 16:18:25 |
688 | 2,401.50 | LSE | 16:17:29 |
674 | 2,402.50 | CHIX | 16:17:17 |
401 | 2,403.50 | LSE | 16:17:11 |
216 | 2,403.50 | LSE | 16:17:11 |
20 | 2,403.50 | LSE | 16:17:11 |
307 | 2,403.50 | LSE | 16:16:38 |
263 | 2,403.50 | LSE | 16:16:20 |
354 | 2,403.50 | LSE | 16:16:20 |
87 | 2,403.50 | LSE | 16:16:20 |
609 | 2,401.50 | LSE | 16:14:55 |
922 | 2,402.00 | LSE | 16:14:32 |
452 | 2,401.50 | LSE | 16:13:28 |
158 | 2,401.50 | LSE | 16:13:28 |
591 | 2,402.00 | BATE | 16:13:18 |
99 | 2,400.00 | LSE | 16:12:13 |
258 | 2,400.00 | LSE | 16:12:13 |
271 | 2,400.00 | LSE | 16:12:13 |
82 | 2,400.00 | LSE | 16:12:13 |
229 | 2,400.00 | LSE | 16:12:13 |
667 | 2,400.00 | CHIX | 16:11:11 |
219 | 2,400.00 | LSE | 16:11:00 |
420 | 2,400.00 | LSE | 16:11:00 |
91 | 2,399.50 | LSE | 16:10:41 |
567 | 2,399.50 | LSE | 16:10:41 |
712 | 2,399.00 | LSE | 16:08:54 |
151 | 2,399.00 | BATE | 16:08:54 |
475 | 2,399.00 | BATE | 16:08:54 |
355 | 2,399.50 | LSE | 16:08:53 |
242 | 2,399.50 | LSE | 16:08:53 |
339 | 2,399.50 | LSE | 16:08:53 |
443 | 2,399.00 | LSE | 16:08:12 |
82 | 2,399.00 | LSE | 16:08:12 |
334 | 2,398.00 | LSE | 16:06:00 |
161 | 2,398.00 | LSE | 16:05:57 |
174 | 2,398.00 | LSE | 16:05:57 |
614 | 2,398.00 | CHIX | 16:05:57 |
512 | 2,398.50 | LSE | 16:05:25 |
613 | 2,398.50 | LSE | 16:05:25 |
244 | 2,397.50 | LSE | 16:04:39 |
360 | 2,397.50 | LSE | 16:04:39 |
251 | 2,396.50 | LSE | 16:02:48 |
466 | 2,396.50 | LSE | 16:02:48 |
644 | 2,396.50 | LSE | 16:02:48 |
650 | 2,396.50 | LSE | 16:00:55 |
715 | 2,396.50 | BATE | 16:00:55 |
609 | 2,397.00 | LSE | 16:00:23 |
651 | 2,397.00 | CHIX | 16:00:23 |
741 | 2,397.50 | LSE | 15:59:48 |
630 | 2,397.50 | LSE | 15:59:48 |
599 | 2,397.50 | BATE | 15:57:37 |
770 | 2,397.50 | LSE | 15:57:37 |
27 | 2,397.50 | BATE | 15:57:37 |
1102 | 2,397.50 | LSE | 15:57:11 |
203 | 2,396.50 | LSE | 15:56:34 |
493 | 2,396.50 | LSE | 15:56:32 |
522 | 2,397.00 | LSE | 15:54:00 |
140 | 2,397.00 | LSE | 15:54:00 |
654 | 2,397.50 | LSE | 15:53:59 |
60 | 2,397.50 | LSE | 15:53:59 |
444 | 2,396.00 | CHIX | 15:52:33 |
204 | 2,396.00 | CHIX | 15:52:33 |
664 | 2,396.00 | LSE | 15:52:33 |
398 | 2,396.00 | LSE | 15:51:02 |
277 | 2,396.00 | LSE | 15:51:02 |
622 | 2,396.00 | LSE | 15:50:54 |
686 | 2,396.50 | LSE | 15:48:36 |
696 | 2,396.50 | BATE | 15:48:36 |
725 | 2,396.00 | LSE | 15:47:24 |
606 | 2,395.00 | LSE | 15:46:17 |
725 | 2,397.00 | LSE | 15:45:53 |
627 | 2,397.50 | LSE | 15:44:40 |
734 | 2,397.00 | CHIX | 15:43:23 |
689 | 2,397.50 | LSE | 15:43:06 |
725 | 2,398.50 | LSE | 15:42:21 |
660 | 2,399.00 | BATE | 15:41:42 |
612 | 2,400.00 | LSE | 15:41:12 |
132 | 2,400.50 | LSE | 15:39:43 |
456 | 2,400.50 | LSE | 15:39:43 |
197 | 2,400.50 | LSE | 15:38:33 |
150 | 2,400.50 | LSE | 15:38:33 |
115 | 2,400.50 | LSE | 15:38:33 |
200 | 2,400.50 | LSE | 15:38:33 |
263 | 2,400.00 | LSE | 15:37:36 |
90 | 2,400.00 | LSE | 15:37:31 |
241 | 2,400.00 | LSE | 15:37:31 |
316 | 2,401.00 | LSE | 15:36:35 |
413 | 2,401.00 | LSE | 15:36:35 |
545 | 2,402.00 | CHIX | 15:36:08 |
82 | 2,402.00 | CHIX | 15:36:08 |
627 | 2,402.50 | LSE | 15:35:59 |
680 | 2,402.00 | BATE | 15:34:09 |
648 | 2,402.00 | LSE | 15:34:09 |
461 | 2,403.50 | LSE | 15:33:37 |
55 | 2,403.50 | LSE | 15:33:37 |
98 | 2,403.50 | LSE | 15:33:37 |
710 | 2,403.00 | LSE | 15:32:40 |
705 | 2,400.50 | LSE | 15:32:04 |
649 | 2,400.00 | LSE | 15:30:45 |
652 | 2,397.50 | CHIX | 15:29:26 |
718 | 2,397.50 | LSE | 15:29:26 |
223 | 2,397.50 | LSE | 15:29:00 |
667 | 2,396.00 | LSE | 15:28:50 |
713 | 2,397.00 | BATE | 15:26:59 |
637 | 2,397.00 | LSE | 15:26:59 |
158 | 2,396.00 | LSE | 15:26:29 |
546 | 2,396.00 | LSE | 15:26:29 |
706 | 2,394.00 | LSE | 15:25:36 |
100 | 2,394.50 | BATE | 15:25:09 |
4 | 2,394.50 | BATE | 15:25:09 |
100 | 2,394.50 | BATE | 15:25:07 |
36 | 2,394.50 | BATE | 15:25:07 |
89 | 2,394.50 | LSE | 15:24:57 |
642 | 2,393.00 | LSE | 15:24:18 |
605 | 2,393.50 | LSE | 15:23:12 |
728 | 2,394.00 | LSE | 15:22:14 |
222 | 2,395.00 | CHIX | 15:21:12 |
470 | 2,395.00 | CHIX | 15:21:12 |
617 | 2,395.00 | LSE | 15:21:04 |
582 | 2,396.00 | LSE | 15:20:11 |
101 | 2,396.00 | LSE | 15:20:08 |
430 | 2,396.50 | LSE | 15:18:39 |
206 | 2,396.50 | LSE | 15:18:39 |
289 | 2,396.50 | BATE | 15:18:39 |
321 | 2,396.50 | BATE | 15:18:39 |
650 | 2,397.00 | LSE | 15:18:26 |
712 | 2,396.50 | LSE | 15:17:12 |
458 | 2,398.00 | CHIX | 15:16:24 |
84 | 2,398.00 | CHIX | 15:16:24 |
47 | 2,398.00 | CHIX | 15:16:24 |
730 | 2,398.50 | LSE | 15:16:15 |
277 | 2,398.50 | LSE | 15:16:15 |
100 | 2,398.50 | LSE | 15:16:15 |
150 | 2,398.50 | LSE | 15:16:15 |
188 | 2,398.50 | LSE | 15:16:15 |
126 | 2,398.50 | LSE | 15:16:15 |
721 | 2,396.00 | LSE | 15:14:10 |
772 | 2,395.50 | LSE | 15:12:44 |
654 | 2,395.50 | BATE | 15:12:44 |
699 | 2,396.00 | LSE | 15:11:58 |
678 | 2,397.50 | LSE | 15:10:04 |
629 | 2,397.50 | LSE | 15:09:57 |
179 | 2,397.00 | LSE | 15:08:11 |
482 | 2,397.00 | LSE | 15:08:11 |
656 | 2,397.50 | CHIX | 15:08:10 |
297 | 2,397.50 | LSE | 15:06:54 |
431 | 2,397.50 | LSE | 15:06:54 |
635 | 2,397.50 | LSE | 15:06:29 |
614 | 2,397.50 | BATE | 15:05:45 |
722 | 2,399.00 | LSE | 15:05:18 |
614 | 2,397.50 | LSE | 15:04:26 |
613 | 2,397.50 | LSE | 15:03:28 |
354 | 2,397.00 | LSE | 15:02:17 |
370 | 2,397.00 | LSE | 15:02:17 |
327 | 2,397.00 | CHIX | 15:01:24 |
246 | 2,397.00 | CHIX | 15:01:24 |
619 | 2,397.00 | LSE | 15:01:24 |
709 | 2,394.00 | LSE | 15:00:35 |
83 | 2,394.50 | LSE | 15:00:31 |
726 | 2,393.50 | LSE | 14:59:41 |
629 | 2,393.50 | BATE | 14:59:41 |
894 | 2,393.00 | LSE | 14:58:34 |
590 | 2,392.00 | LSE | 14:56:41 |
138 | 2,393.50 | LSE | 14:56:09 |
169 | 2,393.50 | LSE | 14:56:09 |
137 | 2,393.50 | LSE | 14:56:09 |
143 | 2,394.00 | LSE | 14:55:44 |
195 | 2,394.00 | LSE | 14:55:44 |
146 | 2,394.00 | LSE | 14:55:44 |
148 | 2,394.00 | LSE | 14:55:44 |
600 | 2,393.50 | CHIX | 14:55:44 |
12 | 2,393.50 | CHIX | 14:55:44 |
599 | 2,394.50 | LSE | 14:54:14 |
599 | 2,395.00 | BATE | 14:54:14 |
637 | 2,395.00 | LSE | 14:54:14 |
641 | 2,393.50 | LSE | 14:52:49 |
667 | 2,395.00 | LSE | 14:52:04 |
637 | 2,395.00 | LSE | 14:51:06 |
665 | 2,398.50 | LSE | 14:50:00 |
56 | 2,398.50 | LSE | 14:49:59 |
588 | 2,398.50 | LSE | 14:49:03 |
597 | 2,398.50 | CHIX | 14:49:03 |
629 | 2,399.00 | LSE | 14:47:45 |
662 | 2,398.50 | LSE | 14:46:26 |
718 | 2,398.50 | BATE | 14:46:26 |
757 | 2,399.00 | LSE | 14:46:26 |
667 | 2,399.00 | LSE | 14:44:34 |
711 | 2,398.00 | LSE | 14:43:30 |
691 | 2,398.00 | LSE | 14:42:41 |
657 | 2,398.00 | CHIX | 14:41:55 |
679 | 2,398.00 | LSE | 14:41:55 |
243 | 2,398.50 | BATE | 14:41:06 |
671 | 2,399.00 | LSE | 14:40:47 |
239 | 2,398.50 | BATE | 14:40:06 |
165 | 2,398.50 | BATE | 14:40:06 |
675 | 2,399.00 | LSE | 14:39:44 |
645 | 2,399.00 | LSE | 14:38:33 |
622 | 2,399.50 | LSE | 14:38:28 |
590 | 2,399.00 | LSE | 14:38:01 |
593 | 2,399.00 | LSE | 14:36:26 |
103 | 2,399.00 | LSE | 14:36:26 |
719 | 2,400.00 | LSE | 14:35:24 |
487 | 2,400.50 | CHIX | 14:35:01 |
171 | 2,400.50 | CHIX | 14:35:00 |
678 | 2,401.00 | LSE | 14:35:00 |
716 | 2,399.00 | BATE | 14:33:50 |
708 | 2,398.00 | LSE | 14:33:07 |
541 | 2,400.00 | LSE | 14:31:46 |
114 | 2,400.00 | LSE | 14:31:46 |
143 | 2,402.50 | LSE | 14:30:51 |
470 | 2,402.50 | LSE | 14:30:51 |
14 | 2,402.50 | LSE | 14:30:39 |
89 | 2,402.50 | LSE | 14:30:39 |
687 | 2,402.50 | LSE | 14:30:00 |
650 | 2,401.00 | LSE | 14:28:49 |
598 | 2,401.50 | CHIX | 14:28:40 |
210 | 2,399.50 | LSE | 14:27:29 |
624 | 2,400.50 | BATE | 14:27:12 |
602 | 2,401.50 | LSE | 14:26:50 |
194 | 2,400.50 | LSE | 14:26:17 |
200 | 2,400.50 | LSE | 14:26:17 |
139 | 2,400.50 | LSE | 14:26:17 |
145 | 2,400.50 | LSE | 14:26:17 |
694 | 2,400.00 | LSE | 14:24:42 |
612 | 2,397.50 | LSE | 14:23:21 |
43 | 2,397.50 | LSE | 14:23:21 |
142 | 2,398.50 | LSE | 14:22:13 |
491 | 2,398.50 | LSE | 14:22:13 |
676 | 2,398.50 | LSE | 14:21:31 |
717 | 2,395.00 | CHIX | 14:20:24 |
678 | 2,395.00 | BATE | 14:20:24 |
642 | 2,395.50 | LSE | 14:19:31 |
692 | 2,395.00 | LSE | 14:18:18 |
297 | 2,395.00 | LSE | 14:17:11 |
11 | 2,395.00 | LSE | 14:17:11 |
727 | 2,394.50 | LSE | 14:16:57 |
269 | 2,393.00 | LSE | 14:15:17 |
509 | 2,393.00 | CHIX | 14:15:17 |
445 | 2,393.00 | LSE | 14:15:17 |
118 | 2,393.00 | CHIX | 14:15:17 |
695 | 2,392.50 | LSE | 14:14:11 |
621 | 2,392.50 | BATE | 14:13:53 |
445 | 2,393.50 | LSE | 14:12:49 |
155 | 2,393.50 | LSE | 14:12:49 |
125 | 2,393.50 | LSE | 14:12:49 |
309 | 2,395.00 | LSE | 14:11:49 |
724 | 2,394.50 | LSE | 14:10:47 |
590 | 2,394.50 | CHIX | 14:10:47 |
6 | 2,394.50 | CHIX | 14:10:47 |
170 | 2,395.00 | LSE | 14:10:47 |
665 | 2,393.00 | LSE | 14:10:10 |
391 | 2,389.50 | CHIX | 14:08:47 |
149 | 2,390.00 | LSE | 14:08:17 |
170 | 2,390.00 | LSE | 14:08:17 |
182 | 2,390.00 | LSE | 14:08:17 |
87 | 2,390.00 | LSE | 14:08:17 |
639 | 2,390.50 | BATE | 14:08:17 |
187 | 2,391.50 | LSE | 14:08:13 |
197 | 2,391.50 | LSE | 14:08:13 |
241 | 2,389.50 | CHIX | 14:07:45 |
401 | 2,390.00 | LSE | 14:07:14 |
115 | 2,390.00 | LSE | 14:07:14 |
1 | 2,390.00 | LSE | 14:07:14 |
118 | 2,390.00 | LSE | 14:07:14 |
13 | 2,390.50 | LSE | 14:06:57 |
712 | 2,390.50 | LSE | 14:06:57 |
660 | 2,390.00 | LSE | 14:05:17 |
190 | 2,390.00 | LSE | 14:04:42 |
68 | 2,389.50 | LSE | 14:04:24 |
636 | 2,389.50 | LSE | 14:04:24 |
76 | 2,390.00 | CHIX | 14:03:48 |
651 | 2,390.00 | CHIX | 14:03:48 |
260 | 2,392.00 | LSE | 14:03:16 |
411 | 2,392.00 | LSE | 14:03:16 |
731 | 2,394.00 | LSE | 14:02:05 |
668 | 2,394.50 | BATE | 14:01:48 |
76 | 2,395.00 | CHIX | 14:01:48 |
626 | 2,395.00 | CHIX | 14:01:48 |
205 | 2,395.50 | LSE | 14:01:25 |
110 | 2,395.50 | LSE | 14:01:25 |
200 | 2,395.50 | LSE | 14:01:25 |
650 | 2,395.50 | LSE | 14:01:25 |
284 | 2,391.00 | LSE | 14:00:06 |
279 | 2,391.00 | LSE | 14:00:06 |
98 | 2,391.00 | LSE | 14:00:05 |
672 | 2,392.00 | LSE | 13:59:06 |
132 | 2,393.00 | LSE | 13:59:01 |
83 | 2,393.00 | LSE | 13:59:01 |
88 | 2,393.00 | LSE | 13:59:01 |
210 | 2,393.00 | LSE | 13:59:01 |
230 | 2,392.50 | LSE | 13:59:01 |
279 | 2,388.00 | BATE | 13:57:45 |
630 | 2,388.00 | CHIX | 13:57:45 |
850 | 2,388.00 | LSE | 13:57:45 |
401 | 2,388.00 | BATE | 13:57:45 |
170 | 2,388.50 | LSE | 13:57:41 |
180 | 2,386.00 | LSE | 13:57:05 |
225 | 2,386.00 | LSE | 13:57:05 |
137 | 2,386.00 | LSE | 13:57:05 |
484 | 2,384.50 | CHIX | 13:55:05 |
110 | 2,384.50 | CHIX | 13:55:05 |
210 | 2,384.00 | LSE | 13:54:38 |
190 | 2,383.50 | LSE | 13:54:38 |
218 | 2,384.00 | LSE | 13:54:38 |
67 | 2,384.00 | LSE | 13:54:38 |
370 | 2,382.00 | LSE | 13:53:29 |
222 | 2,382.00 | LSE | 13:53:29 |
184 | 2,382.00 | LSE | 13:53:29 |
152 | 2,382.00 | LSE | 13:53:29 |
210 | 2,381.00 | LSE | 13:52:32 |
80 | 2,381.00 | LSE | 13:51:50 |
189 | 2,381.00 | LSE | 13:51:50 |
108 | 2,381.00 | LSE | 13:51:49 |
203 | 2,381.00 | LSE | 13:51:49 |
104 | 2,381.00 | LSE | 13:51:49 |
616 | 2,381.50 | CHIX | 13:51:18 |
576 | 2,381.50 | BATE | 13:51:18 |
109 | 2,381.50 | BATE | 13:51:18 |
704 | 2,382.00 | LSE | 13:51:11 |
88 | 2,382.50 | LSE | 13:51:10 |
300 | 2,382.50 | LSE | 13:51:10 |
612 | 2,380.00 | LSE | 13:49:37 |
669 | 2,381.00 | LSE | 13:48:31 |
647 | 2,381.00 | CHIX | 13:48:31 |
36 | 2,380.00 | LSE | 13:48:02 |
280 | 2,380.00 | LSE | 13:48:02 |
66 | 2,380.00 | LSE | 13:48:02 |
200 | 2,380.00 | LSE | 13:48:02 |
114 | 2,380.00 | LSE | 13:48:01 |
714 | 2,378.00 | LSE | 13:46:40 |
680 | 2,376.50 | LSE | 13:46:19 |
640 | 2,376.50 | BATE | 13:46:19 |
102 | 2,377.00 | LSE | 13:46:03 |
113 | 2,377.00 | LSE | 13:46:03 |
3 | 2,377.00 | BATE | 13:45:58 |
657 | 2,375.50 | LSE | 13:45:07 |
378 | 2,375.50 | CHIX | 13:45:07 |
318 | 2,375.50 | CHIX | 13:45:07 |
790 | 2,376.50 | LSE | 13:44:33 |
217 | 2,375.50 | LSE | 13:43:00 |
3 | 2,375.50 | CHIX | 13:43:00 |
667 | 2,375.50 | LSE | 13:43:00 |
657 | 2,375.50 | CHIX | 13:43:00 |
727 | 2,376.00 | LSE | 13:43:00 |
60 | 2,374.00 | CHIX | 13:41:22 |
10 | 2,374.00 | CHIX | 13:41:22 |
720 | 2,375.50 | LSE | 13:41:00 |
674 | 2,375.50 | BATE | 13:41:00 |
93 | 2,373.00 | LSE | 13:39:51 |
547 | 2,373.00 | LSE | 13:39:51 |
604 | 2,376.00 | LSE | 13:39:16 |
658 | 2,379.00 | CHIX | 13:38:29 |
635 | 2,379.50 | LSE | 13:38:29 |
424 | 2,378.00 | LSE | 13:38:15 |
300 | 2,378.00 | LSE | 13:38:15 |
822 | 2,378.50 | LSE | 13:38:07 |
649 | 2,375.00 | LSE | 13:37:12 |
675 | 2,374.50 | LSE | 13:35:57 |
673 | 2,374.50 | BATE | 13:35:57 |
698 | 2,374.50 | CHIX | 13:35:57 |
712 | 2,376.00 | LSE | 13:35:11 |
307 | 2,376.50 | LSE | 13:35:03 |
300 | 2,376.50 | LSE | 13:35:00 |
165 | 2,376.00 | LSE | 13:34:49 |
222 | 2,376.50 | LSE | 13:34:43 |
589 | 2,376.50 | CHIX | 13:34:43 |
269 | 2,376.50 | LSE | 13:34:43 |
230 | 2,376.50 | LSE | 13:34:43 |
734 | 2,374.50 | LSE | 13:33:55 |
140 | 2,375.00 | LSE | 13:33:50 |
601 | 2,373.00 | LSE | 13:33:13 |
602 | 2,373.50 | LSE | 13:33:09 |
611 | 2,373.50 | BATE | 13:33:09 |
19 | 2,373.50 | BATE | 13:33:09 |
95 | 2,374.00 | LSE | 13:32:43 |
510 | 2,374.00 | LSE | 13:32:43 |
472 | 2,372.00 | LSE | 13:31:52 |
217 | 2,372.00 | LSE | 13:31:52 |
705 | 2,372.50 | CHIX | 13:31:52 |
689 | 2,373.50 | LSE | 13:31:42 |
702 | 2,374.50 | LSE | 13:31:20 |
3 | 2,374.50 | LSE | 13:31:20 |
708 | 2,371.00 | LSE | 13:30:54 |
102 | 2,371.50 | LSE | 13:30:48 |
702 | 2,373.00 | LSE | 13:30:24 |
670 | 2,373.00 | CHIX | 13:30:24 |
14 | 2,372.50 | BATE | 13:30:02 |
717 | 2,372.50 | BATE | 13:30:02 |
724 | 2,373.00 | LSE | 13:30:01 |
687 | 2,371.00 | LSE | 13:29:22 |
124 | 2,370.00 | CHIX | 13:28:13 |
518 | 2,370.00 | CHIX | 13:28:13 |
597 | 2,370.00 | LSE | 13:28:13 |
82 | 2,369.50 | LSE | 13:26:20 |
637 | 2,369.50 | LSE | 13:26:20 |
733 | 2,370.00 | LSE | 13:21:58 |
646 | 2,368.00 | BATE | 13:20:03 |
936 | 2,368.50 | LSE | 13:20:00 |
264 | 2,367.50 | CHIX | 13:17:20 |
180 | 2,367.50 | CHIX | 13:17:16 |
695 | 2,367.50 | LSE | 13:17:16 |
25 | 2,367.50 | LSE | 13:17:16 |
193 | 2,367.50 | CHIX | 13:17:16 |
94 | 2,367.50 | CHIX | 13:17:16 |
139 | 2,365.00 | LSE | 13:10:52 |
461 | 2,365.00 | LSE | 13:10:52 |
55 | 2,367.00 | LSE | 13:07:03 |
170 | 2,367.00 | LSE | 13:07:03 |
186 | 2,367.00 | LSE | 13:07:03 |
189 | 2,367.00 | LSE | 13:07:03 |
309 | 2,369.00 | LSE | 13:05:55 |
168 | 2,369.00 | LSE | 13:05:36 |
124 | 2,369.00 | LSE | 13:05:36 |
149 | 2,369.00 | LSE | 13:05:36 |
109 | 2,369.00 | LSE | 13:05:36 |
676 | 2,368.50 | LSE | 13:01:44 |
708 | 2,368.50 | CHIX | 13:01:44 |
671 | 2,369.00 | LSE | 13:00:45 |
597 | 2,370.00 | BATE | 12:57:33 |
457 | 2,370.00 | LSE | 12:56:43 |
265 | 2,370.00 | LSE | 12:56:43 |
321 | 2,371.00 | LSE | 12:53:32 |
274 | 2,371.00 | LSE | 12:53:32 |
75 | 2,371.00 | LSE | 12:53:19 |
689 | 2,372.50 | CHIX | 12:51:30 |
172 | 2,372.50 | LSE | 12:51:30 |
173 | 2,372.50 | LSE | 12:51:30 |
307 | 2,372.50 | LSE | 12:51:02 |
57 | 2,372.50 | LSE | 12:50:01 |
658 | 2,373.50 | LSE | 12:45:59 |
606 | 2,375.00 | LSE | 12:43:48 |
624 | 2,375.00 | LSE | 12:42:17 |
660 | 2,373.00 | CHIX | 12:37:59 |
662 | 2,373.00 | BATE | 12:37:58 |
101 | 2,373.00 | LSE | 12:37:57 |
262 | 2,373.00 | LSE | 12:37:57 |
348 | 2,373.00 | LSE | 12:37:57 |
58 | 2,372.50 | LSE | 12:35:25 |
671 | 2,372.50 | LSE | 12:35:25 |
399 | 2,373.00 | LSE | 12:33:40 |
224 | 2,373.00 | LSE | 12:33:40 |
304 | 2,373.50 | LSE | 12:33:28 |
65 | 2,373.50 | LSE | 12:33:28 |
235 | 2,373.50 | LSE | 12:33:28 |
76 | 2,373.50 | LSE | 12:32:12 |
146 | 2,374.00 | LSE | 12:30:02 |
450 | 2,374.00 | LSE | 12:30:02 |
390 | 2,373.50 | CHIX | 12:29:13 |
196 | 2,373.50 | CHIX | 12:29:13 |
654 | 2,373.50 | LSE | 12:29:13 |
138 | 2,373.50 | CHIX | 12:29:13 |
596 | 2,374.00 | LSE | 12:26:19 |
309 | 2,373.50 | BATE | 12:24:10 |
339 | 2,373.50 | BATE | 12:24:10 |
155 | 2,374.00 | LSE | 12:23:31 |
132 | 2,374.00 | LSE | 12:23:31 |
180 | 2,374.00 | LSE | 12:23:31 |
150 | 2,374.00 | LSE | 12:23:31 |
534 | 2,374.00 | LSE | 12:20:50 |
133 | 2,374.00 | LSE | 12:20:50 |
634 | 2,373.50 | LSE | 12:16:43 |
628 | 2,374.00 | LSE | 12:15:28 |
714 | 2,374.00 | CHIX | 12:15:28 |
721 | 2,374.00 | LSE | 12:12:58 |
111 | 2,375.50 | LSE | 12:08:34 |
467 | 2,375.50 | LSE | 12:08:34 |
154 | 2,375.50 | LSE | 12:08:34 |
627 | 2,376.50 | LSE | 12:06:34 |
610 | 2,376.00 | BATE | 12:05:10 |
632 | 2,376.00 | CHIX | 12:05:10 |
11 | 2,374.50 | BATE | 12:03:05 |
100 | 2,374.50 | BATE | 12:03:05 |
817 | 2,374.00 | LSE | 12:03:04 |
637 | 2,374.50 | LSE | 12:03:00 |
626 | 2,375.00 | LSE | 12:03:00 |
136 | 2,369.50 | LSE | 11:59:50 |
715 | 2,370.00 | LSE | 11:56:48 |
721 | 2,369.00 | CHIX | 11:55:19 |
628 | 2,369.00 | LSE | 11:55:19 |
618 | 2,368.00 | LSE | 11:54:22 |
714 | 2,367.00 | LSE | 11:48:14 |
460 | 2,367.50 | LSE | 11:45:58 |
363 | 2,367.50 | BATE | 11:45:58 |
237 | 2,367.50 | LSE | 11:45:58 |
230 | 2,367.50 | BATE | 11:45:58 |
40 | 2,367.50 | BATE | 11:45:58 |
591 | 2,366.50 | CHIX | 11:44:29 |
10 | 2,366.50 | CHIX | 11:44:29 |
690 | 2,367.50 | LSE | 11:42:54 |
238 | 2,367.50 | LSE | 11:39:54 |
86 | 2,367.50 | LSE | 11:39:54 |
249 | 2,367.50 | LSE | 11:39:54 |
61 | 2,367.50 | LSE | 11:39:31 |
619 | 2,368.00 | LSE | 11:36:27 |
609 | 2,368.50 | LSE | 11:34:44 |
658 | 2,368.00 | LSE | 11:31:59 |
375 | 2,368.50 | LSE | 11:31:54 |
2 | 2,368.50 | LSE | 11:31:54 |
537 | 2,368.50 | LSE | 11:31:54 |
66 | 2,368.50 | CHIX | 11:31:54 |
654 | 2,368.50 | CHIX | 11:31:54 |
518 | 2,368.50 | BATE | 11:31:54 |
62 | 2,368.50 | BATE | 11:30:52 |
31 | 2,368.50 | BATE | 11:30:52 |
591 | 2,368.50 | LSE | 11:25:45 |
320 | 2,370.00 | LSE | 11:23:05 |
399 | 2,370.00 | LSE | 11:23:05 |
717 | 2,371.00 | CHIX | 11:19:54 |
688 | 2,371.00 | LSE | 11:19:54 |
524 | 2,370.50 | LSE | 11:18:23 |
279 | 2,370.50 | LSE | 11:18:23 |
682 | 2,368.00 | LSE | 11:14:06 |
40 | 2,368.50 | LSE | 11:10:15 |
174 | 2,368.50 | LSE | 11:10:15 |
326 | 2,368.50 | LSE | 11:10:15 |
147 | 2,368.50 | LSE | 11:10:01 |
620 | 2,369.00 | CHIX | 11:09:25 |
623 | 2,369.00 | LSE | 11:09:25 |
351 | 2,369.00 | BATE | 11:09:25 |
259 | 2,369.00 | BATE | 11:09:25 |
73 | 2,369.00 | BATE | 11:08:30 |
31 | 2,368.50 | BATE | 11:06:50 |
641 | 2,369.00 | LSE | 11:06:50 |
665 | 2,368.00 | LSE | 11:01:42 |
61 | 2,367.50 | LSE | 11:01:24 |
31 | 2,367.50 | LSE | 11:01:24 |
35 | 2,367.50 | LSE | 11:00:49 |
18 | 2,367.50 | LSE | 11:00:48 |
18 | 2,367.50 | LSE | 11:00:35 |
265 | 2,367.50 | LSE | 11:00:01 |
235 | 2,367.50 | LSE | 11:00:01 |
316 | 2,367.50 | BATE | 11:00:00 |
387 | 2,369.00 | CHIX | 10:57:00 |
303 | 2,369.00 | CHIX | 10:57:00 |
267 | 2,369.50 | LSE | 10:56:59 |
381 | 2,369.50 | LSE | 10:56:56 |
26 | 2,369.50 | LSE | 10:55:13 |
586 | 2,369.50 | LSE | 10:55:13 |
51 | 2,368.50 | LSE | 10:51:55 |
35 | 2368.500 | LSE | 10:51:55 |
10 | 2368.500 | LSE | 10:51:55 |
59 | 2368.500 | LSE | 10:51:55 |
24 | 2368.500 | LSE | 10:51:55 |
466 | 2368.500 | LSE | 10:51:46 |
324 | 2369.500 | LSE | 10:49:46 |
609 | 2368.500 | BATE | 10:47:55 |
598 | 2368.500 | LSE | 10:47:55 |
220 | 2368.500 | LSE | 10:47:15 |
100 | 2368.500 | LSE | 10:47:15 |
163 | 2368.500 | LSE | 10:47:15 |
364 | 2366.500 | CHIX | 10:44:55 |
633 | 2366.500 | LSE | 10:44:55 |
368 | 2366.500 | CHIX | 10:44:55 |
128 | 2365.500 | LSE | 10:43:25 |
319 | 2366.000 | LSE | 10:43:25 |
707 | 2366.500 | LSE | 10:38:36 |
44 | 2367.000 | LSE | 10:35:39 |
313 | 2367.000 | LSE | 10:35:39 |
122 | 2367.000 | LSE | 10:35:39 |
254 | 2367.000 | LSE | 10:35:34 |
62 | 2366.500 | CHIX | 10:32:06 |
28 | 2366.500 | CHIX | 10:32:06 |
34 | 2366.500 | CHIX | 10:32:06 |
23 | 2366.500 | CHIX | 10:32:06 |
75 | 2366.500 | CHIX | 10:32:06 |
65 | 2366.500 | CHIX | 10:32:06 |
45 | 2366.500 | CHIX | 10:32:06 |
120 | 2366.500 | CHIX | 10:32:06 |
221 | 2366.500 | CHIX | 10:32:06 |
29 | 2366.500 | CHIX | 10:32:06 |
733 | 2366.000 | LSE | 10:31:35 |
27 | 2366.500 | LSE | 10:30:35 |
375 | 2366.500 | LSE | 10:30:35 |
161 | 2366.500 | LSE | 10:30:35 |
21 | 2366.500 | LSE | 10:30:35 |
75 | 2366.500 | LSE | 10:30:35 |
47 | 2366.500 | LSE | 10:30:35 |
261 | 2367.000 | LSE | 10:30:35 |
627 | 2366.000 | LSE | 10:25:56 |
409 | 2365.500 | LSE | 10:22:45 |
120 | 2365.500 | LSE | 10:21:25 |
390 | 2365.500 | LSE | 10:21:23 |
50 | 2365.500 | LSE | 10:21:23 |
167 | 2365.500 | LSE | 10:21:23 |
593 | 2366.000 | LSE | 10:21:20 |
734 | 2366.000 | BATE | 10:21:20 |
25 | 2366.000 | LSE | 10:21:20 |
124 | 2366.500 | CHIX | 10:20:07 |
258 | 2366.500 | CHIX | 10:20:07 |
349 | 2366.500 | CHIX | 10:20:07 |
133 | 2366.500 | LSE | 10:18:38 |
590 | 2366.500 | LSE | 10:18:38 |
708 | 2366.000 | LSE | 10:17:48 |
194 | 2366.500 | LSE | 10:17:26 |
283 | 2366.500 | LSE | 10:17:26 |
334 | 2366.000 | LSE | 10:15:45 |
626 | 2365.500 | CHIX | 10:14:29 |
496 | 2365.000 | LSE | 10:13:42 |
94 | 2365.000 | LSE | 10:13:42 |
375 | 2365.000 | BATE | 10:11:58 |
734 | 2365.000 | LSE | 10:11:58 |
275 | 2365.000 | BATE | 10:11:58 |
497 | 2365.500 | LSE | 10:07:15 |
48 | 2365.500 | LSE | 10:07:15 |
138 | 2365.500 | LSE | 10:07:07 |
322 | 2366.000 | LSE | 10:05:13 |
12 | 2366.000 | LSE | 10:05:13 |
691 | 2366.000 | CHIX | 10:05:13 |
287 | 2366.000 | LSE | 10:05:13 |
12 | 2366.000 | LSE | 10:05:12 |
663 | 2365.500 | LSE | 10:02:08 |
110 | 2366.000 | LSE | 10:00:55 |
225 | 2366.000 | LSE | 10:00:53 |
104 | 2366.000 | LSE | 10:00:50 |
22 | 2366.000 | LSE | 10:00:48 |
22 | 2366.000 | LSE | 10:00:48 |
19 | 2366.000 | LSE | 10:00:48 |
21 | 2366.000 | LSE | 10:00:48 |
57 | 2366.000 | LSE | 10:00:48 |
16 | 2366.000 | LSE | 10:00:48 |
52 | 2366.500 | LSE | 10:00:26 |
318 | 2366.500 | LSE | 10:00:26 |
71 | 2366.500 | LSE | 10:00:06 |
33 | 2366.500 | LSE | 10:00:06 |
88 | 2366.500 | LSE | 10:00:06 |
73 | 2366.500 | LSE | 10:00:06 |
23 | 2366.500 | LSE | 10:00:06 |
475 | 2366.500 | LSE | 09:58:28 |
141 | 2366.500 | LSE | 09:58:28 |
56 | 2366.500 | LSE | 09:58:28 |
231 | 2364.500 | CHIX | 09:53:13 |
682 | 2364.500 | BATE | 09:53:13 |
310 | 2364.500 | CHIX | 09:53:13 |
170 | 2364.500 | CHIX | 09:53:13 |
675 | 2364.500 | LSE | 09:51:07 |
682 | 2364.500 | LSE | 09:49:44 |
678 | 2363.500 | LSE | 09:45:09 |
315 | 2365.000 | LSE | 09:43:42 |
285 | 2365.000 | LSE | 09:43:42 |
133 | 2364.500 | LSE | 09:41:20 |
543 | 2364.500 | LSE | 09:41:20 |
634 | 2364.500 | CHIX | 09:41:20 |
87 | 2364.500 | CHIX | 09:41:20 |
102 | 2365.000 | LSE | 09:38:58 |
521 | 2365.000 | LSE | 09:38:58 |
319 | 2365.500 | LSE | 09:37:57 |
307 | 2365.500 | LSE | 09:37:57 |
661 | 2368.500 | LSE | 09:32:58 |
637 | 2369.500 | LSE | 09:31:58 |
624 | 2369.500 | BATE | 09:31:58 |
18 | 2370.000 | CHIX | 09:30:49 |
611 | 2370.000 | LSE | 09:30:49 |
91 | 2370.000 | CHIX | 09:30:49 |
617 | 2370.000 | CHIX | 09:30:49 |
648 | 2370.000 | LSE | 09:26:51 |
540 | 2369.500 | LSE | 09:24:34 |
34 | 2369.500 | LSE | 09:24:34 |
46 | 2369.500 | LSE | 09:24:34 |
600 | 2369.000 | LSE | 09:22:19 |
448 | 2370.000 | LSE | 09:19:24 |
229 | 2370.000 | LSE | 09:19:24 |
468 | 2371.000 | BATE | 09:17:29 |
143 | 2371.000 | BATE | 09:17:29 |
669 | 2371.500 | LSE | 09:16:29 |
699 | 2371.500 | CHIX | 09:16:29 |
236 | 2372.000 | CHIX | 09:16:22 |
349 | 2371.500 | LSE | 09:15:33 |
97 | 2371.500 | LSE | 09:15:33 |
254 | 2369.500 | LSE | 09:12:14 |
392 | 2369.500 | LSE | 09:12:14 |
143 | 2369.000 | LSE | 09:10:43 |
153 | 2369.000 | LSE | 09:10:43 |
83 | 2369.000 | LSE | 09:10:43 |
175 | 2369.000 | LSE | 09:10:43 |
92 | 2369.000 | LSE | 09:10:43 |
546 | 2368.000 | LSE | 09:07:40 |
163 | 2368.000 | LSE | 09:07:40 |
695 | 2367.500 | LSE | 09:06:57 |
654 | 2367.500 | CHIX | 09:06:57 |
723 | 2367.500 | BATE | 09:06:57 |
83 | 2364.500 | LSE | 09:04:56 |
621 | 2364.500 | LSE | 09:04:56 |
49 | 2364.500 | LSE | 09:04:56 |
145 | 2364.500 | LSE | 09:04:56 |
23 | 2364.500 | LSE | 09:04:56 |
200 | 2364.000 | LSE | 09:04:15 |
206 | 2364.000 | LSE | 09:04:15 |
107 | 2364.000 | LSE | 09:04:15 |
180 | 2358.500 | LSE | 08:58:03 |
542 | 2358.500 | LSE | 08:58:03 |
475 | 2359.000 | CHIX | 08:57:36 |
131 | 2359.000 | CHIX | 08:57:36 |
618 | 2359.500 | LSE | 08:56:27 |
648 | 2360.500 | LSE | 08:54:42 |
685 | 2359.500 | LSE | 08:52:43 |
39 | 2360.500 | LSE | 08:48:56 |
35 | 2360.500 | LSE | 08:48:56 |
346 | 2360.500 | LSE | 08:48:56 |
25 | 2360.500 | LSE | 08:48:56 |
44 | 2360.500 | LSE | 08:48:56 |
29 | 2360.500 | LSE | 08:48:56 |
90 | 2360.500 | LSE | 08:48:56 |
88 | 2361.000 | LSE | 08:48:56 |
368 | 2361.000 | LSE | 08:48:56 |
121 | 2361.000 | LSE | 08:48:54 |
17 | 2361.000 | LSE | 08:48:27 |
151 | 2361.000 | LSE | 08:48:22 |
259 | 2361.000 | LSE | 08:47:27 |
352 | 2361.000 | LSE | 08:47:27 |
149 | 2358.000 | LSE | 08:42:55 |
319 | 2358.000 | LSE | 08:42:55 |
108 | 2358.000 | LSE | 08:42:55 |
77 | 2358.000 | LSE | 08:42:55 |
80 | 2358.000 | LSE | 08:42:55 |
451 | 2358.500 | LSE | 08:38:44 |
137 | 2358.500 | LSE | 08:38:37 |
54 | 2358.500 | LSE | 08:38:27 |
66 | 2358.500 | LSE | 08:38:22 |
666 | 2360.000 | LSE | 08:36:23 |
592 | 2360.500 | LSE | 08:34:35 |
556 | 2361.500 | LSE | 08:32:58 |
137 | 2361.500 | LSE | 08:32:58 |
723 | 2364.000 | LSE | 08:30:40 |
114 | 2364.500 | LSE | 08:30:27 |
134 | 2366.500 | LSE | 08:29:16 |
78 | 2366.500 | LSE | 08:29:16 |
447 | 2366.500 | LSE | 08:29:16 |
692 | 2371.500 | LSE | 08:26:35 |
611 | 2372.000 | LSE | 08:24:41 |
642 | 2371.500 | LSE | 08:22:43 |
714 | 2369.500 | LSE | 08:20:22 |
116 | 2369.000 | LSE | 08:20:10 |
643 | 2366.500 | LSE | 08:18:58 |
650 | 2365.500 | LSE | 08:17:31 |
640 | 2363.000 | LSE | 08:16:01 |
621 | 2363.500 | LSE | 08:14:31 |
521 | 2360.500 | LSE | 08:14:05 |
117 | 2360.500 | LSE | 08:13:55 |