Last checked at 3 Oct 2022 07:00
British American Tobacco p.l.c.
03 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: | 30 September 2022 |
Number of ordinary shares of 25 pence each purchased: | 178,322 |
Highest price paid per share (pence): | 3297.50p |
Lowest price paid per share (pence): | 3233.00p |
Volume weighted average price paid per share (pence): | 3265.9350p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,501,983 of its shares in Treasury. The Company has 2,245,327,526 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 30 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 | 30/09/2022 | 118,322 | 3,265.2712 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 30/09/2022 | 40,000 | 3,267.1513 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 30/09/2022 | 20,000 | 3,267.4297 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
74 | 3,242.50 | LSE | 15:33:19 |
77 | 3,242.50 | LSE | 15:33:19 |
69 | 3,242.00 | LSE | 15:32:45 |
102 | 3,242.50 | LSE | 15:32:45 |
514 | 3,240.00 | LSE | 15:29:39 |
358 | 3,236.50 | LSE | 15:28:46 |
326 | 3,237.50 | LSE | 15:28:31 |
270 | 3,238.50 | LSE | 15:28:02 |
232 | 3,238.50 | LSE | 15:28:02 |
350 | 3,239.00 | LSE | 15:27:51 |
137 | 3,240.00 | BATE | 15:27:42 |
416 | 3,240.00 | CHIX | 15:27:42 |
207 | 3,238.00 | BATE | 15:27:15 |
380 | 3,238.00 | LSE | 15:27:07 |
134 | 3,238.50 | LSE | 15:26:46 |
200 | 3,238.50 | LSE | 15:26:45 |
474 | 3,239.00 | LSE | 15:26:40 |
334 | 3,239.50 | LSE | 15:26:34 |
377 | 3,239.50 | LSE | 15:26:34 |
18 | 3,239.50 | LSE | 15:26:34 |
426 | 3,240.00 | CHIX | 15:26:31 |
327 | 3,238.00 | LSE | 15:25:09 |
387 | 3,238.00 | LSE | 15:25:09 |
393 | 3,239.00 | LSE | 15:24:53 |
344 | 3,239.00 | LSE | 15:24:53 |
354 | 3,238.00 | LSE | 15:23:44 |
370 | 3,239.50 | LSE | 15:23:21 |
391 | 3,239.50 | LSE | 15:23:21 |
346 | 3,240.00 | LSE | 15:22:45 |
53 | 3,240.50 | BATE | 15:22:45 |
480 | 3,240.50 | CHIX | 15:22:45 |
215 | 3,240.50 | BATE | 15:22:45 |
216 | 3,240.50 | BATE | 15:22:40 |
177 | 3,240.50 | LSE | 15:22:40 |
202 | 3,240.50 | LSE | 15:22:40 |
349 | 3,240.50 | LSE | 15:22:40 |
322 | 3,241.00 | LSE | 15:22:37 |
380 | 3,240.50 | LSE | 15:21:33 |
365 | 3,240.50 | LSE | 15:21:33 |
419 | 3,240.50 | LSE | 15:21:20 |
330 | 3,240.50 | LSE | 15:21:20 |
353 | 3,240.50 | LSE | 15:21:20 |
296 | 3,240.50 | CHIX | 15:21:20 |
123 | 3,240.50 | CHIX | 15:21:20 |
356 | 3,236.00 | LSE | 15:19:37 |
170 | 3,234.50 | LSE | 15:18:54 |
189 | 3,234.50 | LSE | 15:18:54 |
380 | 3,233.00 | LSE | 15:18:01 |
337 | 3,234.50 | LSE | 15:17:37 |
354 | 3,235.00 | LSE | 15:17:33 |
242 | 3,235.50 | BATE | 15:17:32 |
90 | 3,235.50 | BATE | 15:17:32 |
85 | 3,235.50 | BATE | 15:17:32 |
372 | 3,235.00 | LSE | 15:16:58 |
386 | 3,235.00 | CHIX | 15:16:58 |
100 | 3,235.00 | CHIX | 15:16:58 |
372 | 3,237.50 | LSE | 15:16:04 |
340 | 3,241.00 | LSE | 15:15:26 |
372 | 3,243.00 | LSE | 15:15:01 |
330 | 3,244.00 | LSE | 15:14:20 |
425 | 3,245.00 | CHIX | 15:14:14 |
386 | 3,247.00 | LSE | 15:13:47 |
331 | 3,247.50 | LSE | 15:13:45 |
337 | 3,248.50 | LSE | 15:12:36 |
231 | 3,248.50 | LSE | 15:12:36 |
148 | 3,248.50 | LSE | 15:12:36 |
313 | 3,249.00 | BATE | 15:12:33 |
393 | 3,249.00 | LSE | 15:12:33 |
259 | 3,249.00 | CHIX | 15:11:51 |
380 | 3,249.00 | LSE | 15:11:51 |
200 | 3,249.00 | CHIX | 15:11:51 |
130 | 3,249.00 | BATE | 15:11:34 |
143 | 3,250.50 | LSE | 15:10:23 |
200 | 3,250.50 | LSE | 15:10:18 |
399 | 3,251.50 | LSE | 15:09:37 |
356 | 3,250.00 | LSE | 15:09:02 |
22 | 3,250.50 | CHIX | 15:08:56 |
418 | 3,250.50 | CHIX | 15:08:56 |
329 | 3,251.00 | LSE | 15:08:54 |
330 | 3,251.00 | LSE | 15:08:54 |
337 | 3,248.00 | LSE | 15:06:46 |
396 | 3,249.00 | CHIX | 15:06:42 |
438 | 3,248.50 | BATE | 15:06:00 |
395 | 3,248.50 | LSE | 15:06:00 |
339 | 3,248.50 | LSE | 15:06:00 |
387 | 3,249.00 | LSE | 15:05:33 |
389 | 3,249.00 | LSE | 15:05:33 |
372 | 3,249.50 | LSE | 15:05:32 |
396 | 3,249.50 | CHIX | 15:05:32 |
36 | 3,248.50 | LSE | 15:05:07 |
88 | 3,244.00 | LSE | 15:03:39 |
286 | 3,244.00 | LSE | 15:03:39 |
384 | 3,244.50 | LSE | 15:03:24 |
358 | 3,244.50 | LSE | 15:02:36 |
351 | 3,245.00 | CHIX | 15:02:25 |
101 | 3,245.00 | CHIX | 15:02:25 |
344 | 3,243.50 | LSE | 15:02:00 |
396 | 3,244.00 | BATE | 15:02:00 |
350 | 3,244.50 | LSE | 15:01:58 |
362 | 3,247.50 | LSE | 15:01:08 |
373 | 3,248.00 | LSE | 15:01:06 |
385 | 3,248.50 | LSE | 15:00:58 |
138 | 3,247.50 | CHIX | 15:00:28 |
367 | 3,247.50 | LSE | 15:00:28 |
332 | 3,247.50 | CHIX | 15:00:28 |
399 | 3,246.50 | LSE | 14:59:55 |
359 | 3,247.00 | LSE | 14:58:55 |
379 | 3,247.50 | LSE | 14:58:01 |
479 | 3,247.50 | CHIX | 14:58:01 |
456 | 3,247.50 | BATE | 14:58:01 |
393 | 3,245.00 | LSE | 14:57:03 |
275 | 3,246.50 | LSE | 14:56:35 |
108 | 3,246.50 | LSE | 14:56:35 |
12 | 3,246.50 | LSE | 14:56:30 |
318 | 3,246.50 | LSE | 14:56:30 |
429 | 3,247.00 | LSE | 14:56:24 |
379 | 3,247.50 | LSE | 14:56:13 |
416 | 3,247.50 | CHIX | 14:56:13 |
208 | 3,247.00 | LSE | 14:55:33 |
117 | 3,247.00 | LSE | 14:55:33 |
332 | 3,247.00 | LSE | 14:55:33 |
327 | 3,246.00 | LSE | 14:54:25 |
401 | 3,246.00 | BATE | 14:54:25 |
472 | 3,246.00 | CHIX | 14:54:25 |
54 | 3,246.50 | LSE | 14:54:20 |
273 | 3,246.50 | LSE | 14:54:20 |
342 | 3,243.50 | LSE | 14:52:40 |
435 | 3,244.50 | LSE | 14:52:27 |
346 | 3,245.00 | LSE | 14:52:27 |
184 | 3,245.00 | LSE | 14:52:27 |
140 | 3,245.00 | LSE | 14:52:27 |
459 | 3,244.00 | CHIX | 14:51:21 |
388 | 3,244.00 | LSE | 14:51:21 |
200 | 3,240.50 | LSE | 14:50:14 |
342 | 3,238.50 | LSE | 14:49:11 |
82 | 3,240.00 | BATE | 14:48:39 |
294 | 3,240.00 | LSE | 14:48:39 |
391 | 3,240.00 | BATE | 14:48:39 |
476 | 3,240.50 | CHIX | 14:48:38 |
81 | 3,240.00 | LSE | 14:48:38 |
345 | 3,243.50 | LSE | 14:48:05 |
134 | 3,245.00 | LSE | 14:47:55 |
94 | 3,245.00 | LSE | 14:47:51 |
106 | 3,245.00 | LSE | 14:47:50 |
328 | 3,246.00 | LSE | 14:47:49 |
392 | 3,246.00 | LSE | 14:46:17 |
469 | 3,246.00 | CHIX | 14:46:17 |
386 | 3,247.00 | LSE | 14:45:45 |
206 | 3,246.50 | LSE | 14:45:24 |
94 | 3,246.50 | LSE | 14:45:24 |
71 | 3,247.00 | LSE | 14:45:22 |
95 | 3,247.00 | LSE | 14:45:22 |
225 | 3,247.00 | LSE | 14:45:22 |
454 | 3,247.00 | CHIX | 14:45:22 |
464 | 3,247.00 | BATE | 14:45:22 |
379 | 3,247.00 | LSE | 14:44:06 |
397 | 3,246.50 | LSE | 14:43:36 |
240 | 3,243.00 | LSE | 14:42:31 |
157 | 3,243.00 | LSE | 14:42:31 |
451 | 3,245.50 | CHIX | 14:42:23 |
339 | 3,245.50 | LSE | 14:42:22 |
387 | 3,246.00 | LSE | 14:42:18 |
423 | 3,245.50 | BATE | 14:41:59 |
333 | 3,245.50 | LSE | 14:41:59 |
445 | 3,245.50 | CHIX | 14:41:59 |
3 | 3,246.00 | CHIX | 14:41:39 |
371 | 3,245.00 | LSE | 14:40:48 |
335 | 3,246.50 | LSE | 14:39:56 |
32 | 3,247.50 | LSE | 14:39:23 |
325 | 3,247.50 | LSE | 14:39:23 |
459 | 3,247.00 | CHIX | 14:39:01 |
359 | 3,247.00 | LSE | 14:38:47 |
337 | 3,248.50 | LSE | 14:38:03 |
399 | 3,249.00 | LSE | 14:37:38 |
488 | 3,250.00 | BATE | 14:37:22 |
452 | 3,250.50 | CHIX | 14:37:20 |
264 | 3,250.50 | LSE | 14:37:05 |
68 | 3,250.50 | LSE | 14:37:02 |
344 | 3,254.00 | LSE | 14:36:32 |
334 | 3,255.00 | LSE | 14:36:14 |
128 | 3,255.00 | LSE | 14:36:14 |
463 | 3,255.00 | CHIX | 14:36:12 |
270 | 3,255.00 | LSE | 14:36:12 |
45 | 3,252.00 | LSE | 14:35:34 |
301 | 3,253.50 | LSE | 14:35:27 |
91 | 3,253.50 | LSE | 14:35:27 |
338 | 3,253.00 | LSE | 14:34:37 |
489 | 3,253.00 | CHIX | 14:34:37 |
426 | 3,253.00 | BATE | 14:34:37 |
371 | 3,253.00 | LSE | 14:34:01 |
376 | 3,252.50 | LSE | 14:33:32 |
309 | 3,253.00 | CHIX | 14:33:32 |
134 | 3,253.00 | CHIX | 14:33:32 |
382 | 3,251.00 | LSE | 14:32:53 |
364 | 3,253.00 | LSE | 14:32:34 |
66 | 3,254.00 | CHIX | 14:32:33 |
296 | 3,254.00 | CHIX | 14:32:33 |
249 | 3,254.00 | BATE | 14:32:33 |
36 | 3,254.00 | CHIX | 14:32:33 |
223 | 3,254.00 | BATE | 14:32:33 |
328 | 3,252.00 | LSE | 14:32:01 |
320 | 3,254.00 | LSE | 14:31:44 |
334 | 3,254.50 | LSE | 14:31:32 |
348 | 3,255.00 | LSE | 14:31:19 |
346 | 3,255.50 | LSE | 14:31:18 |
341 | 3,255.50 | LSE | 14:31:18 |
437 | 3,255.50 | CHIX | 14:31:18 |
321 | 3,256.50 | LSE | 14:31:04 |
44 | 3,256.50 | LSE | 14:31:04 |
438 | 3,256.50 | BATE | 14:31:04 |
369 | 3,254.50 | LSE | 14:30:24 |
410 | 3,255.00 | CHIX | 14:30:22 |
346 | 3,255.00 | LSE | 14:30:21 |
337 | 3,255.00 | LSE | 14:30:21 |
499 | 3,255.50 | LSE | 14:30:14 |
485 | 3,253.50 | CHIX | 14:29:20 |
365 | 3,253.50 | LSE | 14:29:20 |
325 | 3,254.50 | LSE | 14:27:27 |
396 | 3,255.00 | BATE | 14:27:01 |
380 | 3,254.50 | LSE | 14:25:52 |
399 | 3,254.50 | CHIX | 14:25:52 |
327 | 3,256.00 | LSE | 14:24:45 |
19 | 3,256.00 | LSE | 14:24:45 |
382 | 3,260.00 | LSE | 14:22:38 |
448 | 3,261.00 | CHIX | 14:21:20 |
323 | 3,261.00 | LSE | 14:20:24 |
335 | 3,261.50 | LSE | 14:20:00 |
383 | 3,261.50 | LSE | 14:18:19 |
427 | 3,258.50 | CHIX | 14:16:18 |
52 | 3,259.00 | BATE | 14:16:04 |
100 | 3,259.00 | BATE | 14:15:55 |
233 | 3,259.00 | BATE | 14:15:49 |
101 | 3,259.00 | BATE | 14:15:49 |
364 | 3,259.50 | LSE | 14:14:42 |
354 | 3,262.00 | LSE | 14:12:52 |
329 | 3,258.00 | LSE | 14:10:46 |
440 | 3,258.00 | CHIX | 14:09:46 |
363 | 3,262.00 | LSE | 14:07:34 |
243 | 3,266.50 | LSE | 14:05:45 |
140 | 3,266.50 | LSE | 14:05:25 |
38 | 3,269.00 | LSE | 14:03:04 |
316 | 3,269.00 | LSE | 14:03:04 |
322 | 3,269.50 | BATE | 14:03:04 |
17 | 3,269.50 | BATE | 14:03:04 |
128 | 3,269.50 | BATE | 14:03:04 |
471 | 3,269.50 | CHIX | 14:03:04 |
388 | 3,269.50 | LSE | 14:00:48 |
378 | 3,270.50 | LSE | 13:59:25 |
7 | 3,270.50 | LSE | 13:59:25 |
229 | 3,269.50 | CHIX | 13:57:13 |
195 | 3,269.50 | CHIX | 13:57:13 |
398 | 3,270.50 | LSE | 13:56:21 |
391 | 3,270.00 | LSE | 13:52:49 |
73 | 3,272.50 | CHIX | 13:50:29 |
387 | 3,272.50 | CHIX | 13:50:29 |
297 | 3,273.50 | BATE | 13:49:35 |
116 | 3,273.50 | BATE | 13:49:35 |
49 | 3,273.50 | BATE | 13:49:35 |
397 | 3,274.00 | LSE | 13:49:18 |
413 | 3,272.50 | CHIX | 13:45:10 |
335 | 3,272.50 | LSE | 13:45:10 |
333 | 3,269.50 | LSE | 13:43:00 |
74 | 3,267.00 | BATE | 13:41:52 |
90 | 3,267.00 | BATE | 13:41:51 |
57 | 3,267.00 | BATE | 13:41:47 |
431 | 3,274.00 | CHIX | 13:38:23 |
321 | 3,274.00 | LSE | 13:38:23 |
378 | 3,273.50 | LSE | 13:34:05 |
344 | 3,276.00 | LSE | 13:32:59 |
455 | 3,279.00 | CHIX | 13:32:23 |
382 | 3,280.50 | LSE | 13:32:13 |
388 | 3,280.50 | LSE | 13:32:13 |
339 | 3,279.50 | LSE | 13:30:07 |
390 | 3,282.00 | LSE | 13:30:05 |
364 | 3,286.50 | BATE | 13:29:58 |
121 | 3,286.50 | BATE | 13:29:58 |
363 | 3,288.00 | LSE | 13:29:49 |
346 | 3,283.50 | LSE | 13:26:52 |
430 | 3,285.00 | CHIX | 13:26:49 |
379 | 3,280.00 | LSE | 13:24:57 |
14 | 3,279.50 | LSE | 13:22:08 |
57 | 3,279.50 | LSE | 13:22:08 |
290 | 3,279.50 | LSE | 13:22:08 |
390 | 3,282.50 | LSE | 13:19:02 |
427 | 3,283.00 | CHIX | 13:19:02 |
353 | 3,279.50 | LSE | 13:16:02 |
389 | 3,286.50 | LSE | 13:13:12 |
227 | 3,284.00 | LSE | 13:10:42 |
167 | 3,284.00 | LSE | 13:10:42 |
65 | 3,284.50 | BATE | 13:10:42 |
421 | 3,284.50 | BATE | 13:10:42 |
401 | 3,284.50 | CHIX | 13:08:09 |
389 | 3,285.50 | LSE | 13:08:01 |
216 | 3,287.00 | LSE | 13:05:53 |
132 | 3,287.00 | LSE | 13:05:53 |
87 | 3,289.50 | LSE | 13:03:05 |
265 | 3,289.50 | LSE | 13:03:05 |
433 | 3,287.50 | CHIX | 13:00:42 |
323 | 3,287.50 | LSE | 12:59:48 |
201 | 3,289.50 | LSE | 12:57:48 |
41 | 3,289.50 | LSE | 12:57:42 |
140 | 3,289.50 | LSE | 12:57:42 |
465 | 3,290.50 | BATE | 12:57:12 |
324 | 3,290.50 | LSE | 12:55:13 |
424 | 3,289.00 | CHIX | 12:52:03 |
399 | 3,290.00 | LSE | 12:51:10 |
185 | 3,292.50 | LSE | 12:50:12 |
139 | 3,292.50 | LSE | 12:50:12 |
333 | 3,289.50 | LSE | 12:46:47 |
410 | 3,291.50 | CHIX | 12:45:39 |
393 | 3,291.00 | LSE | 12:43:30 |
364 | 3,291.00 | LSE | 12:40:33 |
69 | 3,289.00 | CHIX | 12:37:56 |
328 | 3,289.00 | CHIX | 12:37:56 |
368 | 3,290.50 | LSE | 12:37:11 |
186 | 3,291.50 | BATE | 12:37:10 |
124 | 3,291.50 | BATE | 12:37:10 |
124 | 3,291.50 | BATE | 12:37:06 |
16 | 3,291.50 | BATE | 12:37:06 |
398 | 3,289.50 | LSE | 12:34:55 |
388 | 3,286.50 | LSE | 12:32:29 |
21 | 3,281.50 | CHIX | 12:29:58 |
400 | 3,281.50 | CHIX | 12:29:58 |
389 | 3,281.00 | LSE | 12:29:58 |
2 | 3,285.00 | LSE | 12:26:56 |
335 | 3,285.00 | LSE | 12:26:56 |
47 | 3,289.00 | LSE | 12:22:47 |
293 | 3,289.00 | LSE | 12:22:47 |
378 | 3,285.50 | LSE | 12:20:37 |
182 | 3,285.50 | CHIX | 12:20:37 |
18 | 3,285.50 | BATE | 12:20:37 |
386 | 3,285.50 | BATE | 12:20:37 |
242 | 3,285.50 | CHIX | 12:20:37 |
363 | 3,282.00 | LSE | 12:17:18 |
392 | 3,282.50 | LSE | 12:14:20 |
344 | 3,282.50 | LSE | 12:10:52 |
457 | 3,283.00 | CHIX | 12:10:52 |
341 | 3,282.50 | LSE | 12:09:35 |
381 | 3,282.00 | LSE | 12:06:54 |
336 | 3,281.00 | LSE | 12:04:02 |
422 | 3,279.50 | BATE | 12:02:40 |
329 | 3,279.50 | LSE | 12:02:33 |
453 | 3,280.00 | CHIX | 12:02:33 |
396 | 3,276.00 | LSE | 12:00:24 |
346 | 3,277.00 | LSE | 11:57:38 |
356 | 3,277.50 | LSE | 11:57:37 |
476 | 3,277.50 | CHIX | 11:57:37 |
355 | 3,274.50 | LSE | 11:54:00 |
359 | 3,279.00 | LSE | 11:51:37 |
372 | 3,281.00 | LSE | 11:48:38 |
492 | 3,283.50 | BATE | 11:47:09 |
485 | 3,284.00 | CHIX | 11:46:47 |
379 | 3,283.00 | LSE | 11:45:56 |
125 | 3,281.50 | LSE | 11:44:10 |
201 | 3,281.50 | LSE | 11:44:10 |
332 | 3,282.00 | LSE | 11:41:51 |
358 | 3,285.50 | LSE | 11:40:34 |
417 | 3,282.50 | CHIX | 11:38:52 |
137 | 3,282.50 | LSE | 11:38:03 |
243 | 3,282.50 | LSE | 11:38:03 |
390 | 3,282.00 | LSE | 11:34:30 |
362 | 3,283.50 | LSE | 11:33:38 |
349 | 3,283.50 | LSE | 11:30:50 |
123 | 3,284.00 | CHIX | 11:30:50 |
321 | 3,284.00 | LSE | 11:30:00 |
309 | 3,284.00 | CHIX | 11:30:00 |
488 | 3,282.00 | BATE | 11:28:18 |
375 | 3,282.00 | LSE | 11:28:18 |
375 | 3,278.00 | LSE | 11:25:36 |
387 | 3,275.00 | LSE | 11:23:55 |
342 | 3,274.00 | LSE | 11:21:27 |
462 | 3,273.50 | CHIX | 11:20:56 |
320 | 3,274.50 | LSE | 11:20:32 |
383 | 3,280.00 | LSE | 11:16:38 |
353 | 3,280.00 | LSE | 11:16:38 |
311 | 3,280.00 | CHIX | 11:16:38 |
91 | 3,280.00 | CHIX | 11:16:38 |
387 | 3,276.50 | LSE | 11:12:25 |
490 | 3,277.00 | BATE | 11:12:25 |
240 | 3,276.50 | LSE | 11:09:03 |
113 | 3,276.50 | LSE | 11:09:03 |
80 | 3,276.50 | CHIX | 11:06:57 |
27 | 3,276.50 | CHIX | 11:06:57 |
49 | 3,276.50 | CHIX | 11:06:16 |
200 | 3,276.50 | CHIX | 11:06:16 |
100 | 3,276.50 | CHIX | 11:06:16 |
262 | 3,277.50 | LSE | 11:05:04 |
70 | 3,277.50 | LSE | 11:05:04 |
330 | 3,275.50 | LSE | 11:03:11 |
338 | 3,275.00 | LSE | 11:01:30 |
337 | 3,270.50 | LSE | 10:58:49 |
438 | 3,271.00 | CHIX | 10:58:49 |
51 | 3,271.00 | CHIX | 10:58:47 |
274 | 3,271.50 | LSE | 10:57:23 |
54 | 3,271.50 | LSE | 10:57:23 |
185 | 3,271.00 | BATE | 10:54:17 |
293 | 3,271.00 | BATE | 10:54:17 |
348 | 3,271.00 | LSE | 10:54:17 |
349 | 3,269.00 | LSE | 10:51:57 |
197 | 3,275.00 | LSE | 10:49:46 |
167 | 3,275.00 | LSE | 10:49:46 |
488 | 3,278.50 | CHIX | 10:48:41 |
361 | 3,279.00 | LSE | 10:47:36 |
389 | 3,273.00 | LSE | 10:43:47 |
348 | 3,273.50 | LSE | 10:41:46 |
482 | 3,272.00 | CHIX | 10:39:18 |
363 | 3,271.50 | LSE | 10:38:20 |
289 | 3,270.50 | BATE | 10:37:36 |
79 | 3,270.50 | BATE | 10:37:20 |
63 | 3,270.50 | BATE | 10:37:20 |
355 | 3,271.00 | LSE | 10:36:58 |
344 | 3,273.00 | LSE | 10:35:17 |
217 | 3,269.50 | LSE | 10:31:52 |
107 | 3,269.50 | LSE | 10:31:52 |
435 | 3,269.50 | CHIX | 10:31:52 |
336 | 3,270.00 | LSE | 10:30:12 |
362 | 3,269.50 | LSE | 10:29:19 |
369 | 3,270.50 | LSE | 10:25:46 |
68 | 3,271.50 | CHIX | 10:25:38 |
375 | 3,271.50 | LSE | 10:25:38 |
418 | 3,271.50 | CHIX | 10:25:38 |
396 | 3,271.50 | BATE | 10:25:38 |
322 | 3,266.00 | LSE | 10:21:23 |
358 | 3,268.00 | LSE | 10:20:07 |
331 | 3,270.00 | LSE | 10:18:47 |
63 | 3,272.50 | LSE | 10:17:45 |
148 | 3,272.50 | LSE | 10:17:45 |
136 | 3,272.50 | LSE | 10:17:45 |
387 | 3,273.50 | LSE | 10:17:03 |
424 | 3,274.50 | CHIX | 10:16:55 |
333 | 3,273.00 | LSE | 10:16:01 |
179 | 3,274.00 | LSE | 10:15:08 |
200 | 3,274.00 | LSE | 10:15:08 |
333 | 3,276.00 | LSE | 10:14:08 |
331 | 3,274.50 | LSE | 10:13:03 |
364 | 3,276.50 | LSE | 10:09:48 |
478 | 3,276.00 | CHIX | 10:09:48 |
470 | 3,276.50 | BATE | 10:09:48 |
325 | 3,276.00 | LSE | 10:06:40 |
324 | 3,277.00 | LSE | 10:05:28 |
398 | 3,279.00 | LSE | 10:03:42 |
112 | 3,279.00 | CHIX | 10:03:42 |
317 | 3,279.00 | CHIX | 10:03:42 |
348 | 3,273.00 | LSE | 10:00:51 |
366 | 3,273.00 | LSE | 09:58:49 |
324 | 3,271.50 | LSE | 09:57:18 |
3 | 3,271.50 | LSE | 09:57:18 |
352 | 3,274.50 | LSE | 09:55:10 |
442 | 3,276.50 | CHIX | 09:54:59 |
369 | 3,276.00 | LSE | 09:53:02 |
465 | 3,276.00 | BATE | 09:53:02 |
100 | 3,273.00 | LSE | 09:50:18 |
263 | 3,273.00 | LSE | 09:50:18 |
364 | 3,274.50 | LSE | 09:48:35 |
435 | 3,272.00 | CHIX | 09:47:07 |
392 | 3,269.50 | LSE | 09:45:37 |
343 | 3,270.50 | LSE | 09:43:36 |
328 | 3,272.50 | LSE | 09:41:44 |
317 | 3,281.00 | LSE | 09:40:16 |
476 | 3,281.00 | CHIX | 09:40:16 |
79 | 3,281.00 | LSE | 09:39:49 |
14 | 3,281.00 | BATE | 09:38:55 |
417 | 3,281.00 | BATE | 09:38:55 |
322 | 3,281.50 | LSE | 09:37:58 |
324 | 3,284.50 | LSE | 09:34:45 |
332 | 3,286.00 | LSE | 09:33:04 |
471 | 3,291.00 | CHIX | 09:31:34 |
377 | 3,291.50 | LSE | 09:31:34 |
382 | 3,290.50 | LSE | 09:29:54 |
360 | 3,291.50 | LSE | 09:26:08 |
400 | 3,294.50 | CHIX | 09:25:40 |
134 | 3,295.50 | LSE | 09:25:01 |
193 | 3,295.50 | LSE | 09:25:01 |
80 | 3,292.50 | LSE | 09:24:05 |
461 | 3,294.00 | BATE | 09:23:37 |
381 | 3,293.00 | LSE | 09:23:04 |
125 | 3,297.50 | LSE | 09:20:44 |
232 | 3,297.50 | LSE | 09:20:44 |
464 | 3,294.00 | CHIX | 09:18:04 |
348 | 3,294.50 | LSE | 09:18:03 |
379 | 3,297.00 | LSE | 09:16:48 |
341 | 3,296.50 | LSE | 09:15:54 |
358 | 3,291.00 | LSE | 09:13:06 |
413 | 3,291.00 | CHIX | 09:13:06 |
491 | 3,291.00 | BATE | 09:13:06 |
47 | 3,291.50 | LSE | 09:12:27 |
302 | 3,291.50 | LSE | 09:12:27 |
360 | 3,285.50 | LSE | 09:08:55 |
383 | 3,290.00 | LSE | 09:08:00 |
362 | 3,289.50 | LSE | 09:06:49 |
447 | 3,290.50 | CHIX | 09:06:47 |
457 | 3,291.50 | LSE | 09:06:37 |
397 | 3,281.50 | CHIX | 09:04:02 |
357 | 3,282.00 | LSE | 09:03:57 |
320 | 3,276.00 | LSE | 09:01:54 |
356 | 3,276.50 | LSE | 09:01:34 |
395 | 3,280.00 | LSE | 08:58:58 |
38 | 3,281.50 | BATE | 08:58:57 |
452 | 3,281.50 | BATE | 08:58:57 |
368 | 3,281.50 | LSE | 08:58:57 |
413 | 3,276.50 | CHIX | 08:57:03 |
336 | 3,278.50 | LSE | 08:56:10 |
376 | 3,284.00 | LSE | 08:54:04 |
294 | 3,285.50 | LSE | 08:53:49 |
53 | 3,285.50 | LSE | 08:53:49 |
420 | 3,284.50 | CHIX | 08:52:05 |
336 | 3,278.00 | LSE | 08:50:50 |
454 | 3,275.00 | BATE | 08:48:46 |
344 | 3,275.00 | LSE | 08:48:46 |
323 | 3,269.00 | LSE | 08:46:43 |
101 | 3,270.50 | CHIX | 08:46:21 |
371 | 3,270.50 | CHIX | 08:46:21 |
399 | 3,271.00 | LSE | 08:45:43 |
388 | 3,276.50 | LSE | 08:43:22 |
392 | 3,276.00 | LSE | 08:42:04 |
426 | 3,274.50 | CHIX | 08:40:25 |
358 | 3,274.50 | LSE | 08:40:25 |
380 | 3,276.00 | LSE | 08:37:54 |
321 | 3,279.50 | LSE | 08:36:10 |
1 | 3,281.00 | BATE | 08:36:07 |
452 | 3,281.00 | BATE | 08:36:00 |
248 | 3,282.00 | CHIX | 08:35:44 |
58 | 3,282.00 | CHIX | 08:35:44 |
58 | 3,282.00 | CHIX | 08:35:44 |
45 | 3,282.00 | CHIX | 08:35:44 |
386 | 3,282.50 | LSE | 08:35:44 |
399 | 3,283.50 | LSE | 08:33:08 |
381 | 3,286.00 | LSE | 08:32:51 |
461 | 3,284.50 | CHIX | 08:31:30 |
340 | 3,284.50 | LSE | 08:30:39 |
342 | 3,291.50 | LSE | 08:29:36 |
380 | 3,297.00 | LSE | 08:29:04 |
420 | 3,297.00 | BATE | 08:29:04 |
101 | 3,297.50 | LSE | 08:28:56 |
466 | 3,297.50 | CHIX | 08:28:56 |
450 | 3,297.50 | LSE | 08:28:56 |
323 | 3,288.50 | LSE | 08:25:16 |
265 | 3,287.00 | LSE | 08:24:07 |
100 | 3,287.00 | LSE | 08:24:07 |
382 | 3,287.00 | LSE | 08:24:07 |
272 | 3,288.50 | LSE | 08:23:42 |
136 | 3,288.50 | LSE | 08:23:42 |
128 | 3,286.50 | LSE | 08:22:13 |
212 | 3,286.50 | LSE | 08:22:13 |
463 | 3,288.00 | CHIX | 08:22:02 |
364 | 3,287.00 | LSE | 08:21:08 |
347 | 3,286.00 | LSE | 08:20:47 |
177 | 3,280.00 | BATE | 08:19:22 |
121 | 3,280.00 | BATE | 08:19:22 |
58 | 3,280.00 | BATE | 08:19:22 |
54 | 3,280.00 | BATE | 08:19:22 |
390 | 3,264.50 | LSE | 08:18:10 |
358 | 3,267.50 | LSE | 08:17:54 |
428 | 3268.000 | CHIX | 08:17:39 |
357 | 3268.500 | LSE | 08:16:12 |
482 | 3271.000 | CHIX | 08:16:06 |
393 | 3272.500 | LSE | 08:15:52 |
333 | 3272.500 | LSE | 08:15:13 |
330 | 3272.500 | LSE | 08:15:13 |
293 | 3273.500 | LSE | 08:13:22 |
40 | 3273.500 | LSE | 08:13:22 |
371 | 3274.500 | LSE | 08:13:09 |
336 | 3275.500 | LSE | 08:13:09 |
360 | 3272.500 | LSE | 08:12:18 |
366 | 3265.500 | LSE | 08:11:15 |
490 | 3268.500 | BATE | 08:11:06 |
398 | 3270.500 | LSE | 08:11:05 |
627 | 3270.500 | LSE | 08:11:05 |
421 | 3271.500 | CHIX | 08:11:04 |
370 | 3267.500 | LSE | 08:10:29 |
359 | 3268.000 | LSE | 08:10:23 |
389 | 3261.500 | LSE | 08:08:18 |
397 | 3263.500 | LSE | 08:08:02 |
353 | 3265.000 | LSE | 08:08:02 |
461 | 3265.000 | CHIX | 08:08:02 |
365 | 3264.500 | LSE | 08:07:06 |
161 | 3264.500 | BATE | 08:06:19 |
252 | 3264.500 | BATE | 08:06:19 |
348 | 3264.500 | LSE | 08:06:19 |
483 | 3264.500 | LSE | 08:06:19 |
471 | 3265.000 | CHIX | 08:06:19 |
45 | 3262.500 | LSE | 08:05:53 |
388 | 3256.500 | LSE | 08:03:02 |
463 | 3257.500 | CHIX | 08:03:02 |
71 | 3257.500 | BATE | 08:03:02 |
399 | 3257.500 | BATE | 08:03:02 |
437 | 3254.000 | LSE | 08:02:14 |
44 | 3255.000 | CHIX | 08:02:01 |
746 | 3255.000 | LSE | 08:02:01 |
444 | 3255.000 | CHIX | 08:02:01 |