Last checked at 16 Aug 2022 07:00
British American Tobacco p.l.c.
16 August 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 15 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 170,000 |
Highest price paid per share (pence): | 3369.00p |
Lowest price paid per share (pence): | 3330.50p |
Volume weighted average price paid per share (pence): | 3347.9254p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 205,239,180 of its shares in Treasury. The Company has 2,251,571,158 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 15 August 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 15/08/2022 | 110,000 | 3,347.4894 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 15/08/2022 | 40,000 | 3,348.6385 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 15/08/2022 | 20,000 | 3,348.8966 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
45 | 3,357.00 | LSE | 16:22:55 |
226 | 3,358.00 | CHIX | 16:22:54 |
127 | 3,358.00 | LSE | 16:22:54 |
47 | 3,358.00 | LSE | 16:22:54 |
415 | 3,358.00 | BATE | 16:22:54 |
204 | 3,358.00 | LSE | 16:22:54 |
80 | 3,358.00 | CHIX | 16:22:54 |
152 | 3,357.50 | LSE | 16:22:54 |
269 | 3,357.50 | LSE | 16:22:54 |
298 | 3,357.00 | CHIX | 16:21:54 |
119 | 3,357.00 | CHIX | 16:21:54 |
364 | 3,357.50 | LSE | 16:21:14 |
150 | 3,358.50 | LSE | 16:20:27 |
134 | 3,358.50 | LSE | 16:20:21 |
133 | 3,358.50 | LSE | 16:19:58 |
384 | 3,361.50 | LSE | 16:18:52 |
412 | 3,361.50 | CHIX | 16:18:52 |
276 | 3,362.00 | BATE | 16:17:40 |
157 | 3,362.00 | BATE | 16:17:40 |
212 | 3,362.50 | CHIX | 16:17:39 |
229 | 3,362.50 | CHIX | 16:17:39 |
396 | 3,362.50 | LSE | 16:17:02 |
126 | 3,364.00 | LSE | 16:14:43 |
227 | 3,364.00 | LSE | 16:14:43 |
152 | 3,364.00 | LSE | 16:14:43 |
161 | 3,364.00 | LSE | 16:14:43 |
136 | 3,364.00 | LSE | 16:14:43 |
168 | 3,365.00 | CHIX | 16:12:00 |
264 | 3,365.00 | CHIX | 16:12:00 |
62 | 3,366.00 | LSE | 16:11:14 |
67 | 3,366.00 | LSE | 16:11:14 |
260 | 3,366.00 | LSE | 16:11:10 |
379 | 3,369.00 | LSE | 16:09:59 |
400 | 3,368.50 | LSE | 16:09:15 |
410 | 3,368.50 | CHIX | 16:09:15 |
444 | 3,368.50 | BATE | 16:09:15 |
395 | 3,369.00 | LSE | 16:09:12 |
226 | 3,367.00 | LSE | 16:08:19 |
210 | 3,361.00 | LSE | 16:07:19 |
248 | 3,361.00 | CHIX | 16:07:19 |
208 | 3,361.00 | CHIX | 16:07:19 |
118 | 3,363.50 | LSE | 16:04:54 |
450 | 3,363.50 | BATE | 16:04:54 |
321 | 3,363.50 | LSE | 16:04:54 |
134 | 3,363.00 | LSE | 16:03:01 |
465 | 3,363.00 | CHIX | 16:03:01 |
270 | 3,363.00 | LSE | 16:03:01 |
200 | 3,364.50 | LSE | 16:01:44 |
289 | 3,366.00 | CHIX | 16:01:20 |
133 | 3,366.00 | CHIX | 16:01:20 |
225 | 3,366.50 | LSE | 16:01:19 |
159 | 3,365.00 | LSE | 16:00:26 |
56 | 3,365.00 | LSE | 16:00:26 |
68 | 3,365.00 | LSE | 16:00:26 |
180 | 3,365.00 | LSE | 16:00:26 |
200 | 3,365.00 | LSE | 16:00:14 |
152 | 3,364.50 | LSE | 15:59:49 |
220 | 3,364.50 | LSE | 15:59:49 |
5 | 3,364.50 | LSE | 15:59:49 |
378 | 3,364.00 | LSE | 15:58:16 |
396 | 3,364.00 | BATE | 15:58:16 |
415 | 3,364.00 | CHIX | 15:58:16 |
403 | 3,364.00 | LSE | 15:56:42 |
235 | 3,364.50 | LSE | 15:56:00 |
21 | 3,364.50 | LSE | 15:56:00 |
317 | 3,364.50 | LSE | 15:56:00 |
434 | 3,364.50 | CHIX | 15:56:00 |
71 | 3,364.50 | LSE | 15:55:55 |
1 | 3,364.50 | LSE | 15:55:14 |
108 | 3,365.50 | LSE | 15:53:50 |
76 | 3,365.50 | LSE | 15:53:50 |
129 | 3,365.00 | LSE | 15:52:56 |
108 | 3,365.00 | LSE | 15:52:56 |
221 | 3,365.00 | LSE | 15:51:35 |
200 | 3,365.00 | LSE | 15:51:35 |
383 | 3,365.00 | LSE | 15:51:34 |
460 | 3,365.00 | BATE | 15:51:34 |
404 | 3,365.50 | CHIX | 15:51:34 |
385 | 3,363.00 | LSE | 15:49:34 |
221 | 3,363.50 | CHIX | 15:49:24 |
181 | 3,363.50 | CHIX | 15:49:24 |
328 | 3,361.50 | LSE | 15:47:41 |
384 | 3,363.00 | LSE | 15:47:04 |
87 | 3,363.50 | LSE | 15:46:42 |
261 | 3,363.50 | LSE | 15:46:42 |
19 | 3,363.50 | LSE | 15:46:42 |
90 | 3,362.50 | CHIX | 15:44:47 |
313 | 3,362.50 | CHIX | 15:44:47 |
357 | 3,363.00 | LSE | 15:44:47 |
353 | 3,363.00 | BATE | 15:44:47 |
120 | 3,363.00 | BATE | 15:44:41 |
431 | 3,359.50 | LSE | 15:44:05 |
190 | 3,358.50 | LSE | 15:43:19 |
380 | 3,357.50 | LSE | 15:41:13 |
96 | 3,357.50 | CHIX | 15:41:13 |
394 | 3,357.50 | CHIX | 15:41:13 |
264 | 3,356.00 | BATE | 15:40:19 |
13 | 3,356.00 | LSE | 15:40:19 |
141 | 3,356.00 | LSE | 15:40:19 |
239 | 3,356.00 | LSE | 15:40:19 |
180 | 3,355.00 | LSE | 15:39:34 |
439 | 3,353.50 | CHIX | 15:38:04 |
283 | 3,354.00 | LSE | 15:37:38 |
114 | 3,354.00 | LSE | 15:37:38 |
383 | 3,354.50 | LSE | 15:36:16 |
400 | 3,354.50 | LSE | 15:35:32 |
398 | 3,354.50 | CHIX | 15:35:32 |
409 | 3,354.50 | BATE | 15:35:32 |
367 | 3,352.50 | LSE | 15:32:37 |
459 | 3,351.50 | CHIX | 15:31:07 |
401 | 3,351.50 | LSE | 15:31:07 |
228 | 3,350.00 | LSE | 15:28:54 |
229 | 3,349.50 | LSE | 15:28:54 |
126 | 3,351.50 | CHIX | 15:27:09 |
1 | 3,351.50 | BATE | 15:27:09 |
365 | 3,351.50 | CHIX | 15:27:09 |
442 | 3,351.50 | BATE | 15:27:09 |
405 | 3,351.00 | LSE | 15:26:06 |
16 | 3,350.00 | LSE | 15:24:36 |
358 | 3,350.00 | LSE | 15:24:36 |
438 | 3,351.00 | LSE | 15:23:28 |
458 | 3,351.00 | CHIX | 15:23:28 |
390 | 3,352.50 | LSE | 15:22:03 |
90 | 3,352.50 | BATE | 15:20:22 |
316 | 3,352.50 | BATE | 15:20:19 |
445 | 3,353.00 | CHIX | 15:19:52 |
88 | 3,353.50 | LSE | 15:19:34 |
108 | 3,353.50 | LSE | 15:19:34 |
209 | 3,353.50 | LSE | 15:19:34 |
361 | 3,354.00 | LSE | 15:19:09 |
464 | 3,354.50 | CHIX | 15:16:58 |
84 | 3,354.50 | LSE | 15:16:58 |
344 | 3,354.50 | LSE | 15:16:58 |
101 | 3,358.00 | LSE | 15:14:45 |
120 | 3,358.00 | LSE | 15:14:44 |
187 | 3,358.00 | LSE | 15:14:44 |
39 | 3,358.50 | LSE | 15:14:43 |
436 | 3,359.50 | BATE | 15:14:13 |
387 | 3,359.50 | LSE | 15:14:13 |
459 | 3,359.50 | CHIX | 15:14:13 |
26 | 3,357.00 | BATE | 15:12:37 |
266 | 3,357.50 | LSE | 15:12:37 |
89 | 3,357.50 | LSE | 15:12:37 |
117 | 3,357.00 | LSE | 15:10:52 |
120 | 3,357.00 | LSE | 15:10:52 |
338 | 3,358.00 | CHIX | 15:10:14 |
87 | 3,358.00 | CHIX | 15:10:14 |
382 | 3,358.50 | LSE | 15:09:42 |
372 | 3,357.00 | BATE | 15:08:18 |
24 | 3,357.00 | BATE | 15:08:18 |
404 | 3,357.00 | CHIX | 15:08:18 |
241 | 3,356.50 | LSE | 15:07:24 |
200 | 3,356.00 | LSE | 15:06:16 |
27 | 3,356.00 | LSE | 15:06:16 |
156 | 3,356.00 | LSE | 15:06:16 |
158 | 3,356.00 | LSE | 15:06:16 |
400 | 3,357.00 | LSE | 15:06:16 |
482 | 3,357.50 | CHIX | 15:04:37 |
498 | 3,358.00 | LSE | 15:04:31 |
206 | 3,358.00 | LSE | 15:04:21 |
226 | 3,358.00 | LSE | 15:04:12 |
187 | 3,351.50 | LSE | 15:02:01 |
168 | 3,351.50 | LSE | 15:02:01 |
190 | 3,352.50 | CHIX | 15:01:52 |
241 | 3,352.50 | BATE | 15:01:52 |
185 | 3,352.50 | BATE | 15:01:52 |
20 | 3,352.50 | CHIX | 15:01:48 |
189 | 3,352.50 | CHIX | 15:01:38 |
385 | 3,352.50 | LSE | 15:01:25 |
426 | 3,351.00 | LSE | 15:00:02 |
410 | 3,353.50 | LSE | 14:59:51 |
359 | 3,353.50 | LSE | 14:59:02 |
214 | 3,353.50 | LSE | 14:59:02 |
483 | 3,352.50 | CHIX | 14:58:55 |
424 | 3,352.50 | LSE | 14:58:55 |
132 | 3,352.00 | LSE | 14:58:03 |
46 | 3,352.00 | LSE | 14:58:03 |
347 | 3,350.50 | BATE | 14:57:00 |
135 | 3,350.50 | BATE | 14:57:00 |
407 | 3,351.00 | LSE | 14:57:00 |
455 | 3,351.00 | CHIX | 14:57:00 |
410 | 3,351.50 | LSE | 14:56:55 |
378 | 3,349.50 | LSE | 14:54:57 |
3 | 3,349.50 | LSE | 14:54:57 |
170 | 3,351.00 | LSE | 14:54:03 |
110 | 3,351.00 | LSE | 14:54:03 |
147 | 3,351.00 | LSE | 14:54:03 |
109 | 3,351.00 | LSE | 14:54:03 |
108 | 3,351.00 | LSE | 14:54:03 |
256 | 3,351.00 | CHIX | 14:54:03 |
22 | 3,351.00 | CHIX | 14:54:03 |
188 | 3,351.00 | CHIX | 14:54:03 |
213 | 3,350.50 | LSE | 14:52:52 |
92 | 3,350.50 | LSE | 14:52:15 |
306 | 3,350.50 | LSE | 14:52:15 |
116 | 3,349.00 | BATE | 14:50:44 |
29 | 3,349.00 | BATE | 14:50:44 |
29 | 3,349.00 | BATE | 14:50:44 |
407 | 3,349.00 | CHIX | 14:50:44 |
24 | 3,349.00 | BATE | 14:50:44 |
65 | 3,349.00 | BATE | 14:50:44 |
154 | 3,349.00 | BATE | 14:50:44 |
377 | 3,349.50 | LSE | 14:50:44 |
390 | 3,347.50 | LSE | 14:49:23 |
172 | 3,348.50 | LSE | 14:49:04 |
114 | 3,348.50 | LSE | 14:49:01 |
86 | 3,348.50 | LSE | 14:49:00 |
304 | 3,349.00 | CHIX | 14:48:57 |
112 | 3,349.00 | CHIX | 14:48:57 |
393 | 3,349.00 | LSE | 14:48:57 |
180 | 3,346.00 | LSE | 14:46:48 |
374 | 3,346.00 | LSE | 14:46:48 |
7 | 3,346.00 | BATE | 14:46:34 |
369 | 3,346.00 | CHIX | 14:46:34 |
96 | 3,346.00 | CHIX | 14:46:34 |
468 | 3,346.00 | BATE | 14:46:26 |
156 | 3,346.50 | LSE | 14:46:15 |
108 | 3,346.50 | LSE | 14:46:15 |
109 | 3,346.50 | LSE | 14:46:15 |
189 | 3,346.50 | LSE | 14:46:15 |
405 | 3,343.00 | LSE | 14:43:58 |
172 | 3,343.00 | LSE | 14:43:58 |
224 | 3,343.00 | LSE | 14:43:58 |
378 | 3,344.00 | CHIX | 14:43:00 |
110 | 3,344.00 | CHIX | 14:42:58 |
405 | 3,344.50 | LSE | 14:42:57 |
263 | 3,344.00 | LSE | 14:42:01 |
261 | 3,344.00 | LSE | 14:41:54 |
221 | 3,342.50 | LSE | 14:41:07 |
28 | 3,342.50 | LSE | 14:41:06 |
236 | 3,343.00 | CHIX | 14:41:04 |
393 | 3,343.00 | BATE | 14:41:04 |
107 | 3,343.00 | CHIX | 14:41:04 |
42 | 3,343.00 | BATE | 14:41:00 |
99 | 3,343.00 | CHIX | 14:41:00 |
276 | 3,343.50 | LSE | 14:40:58 |
396 | 3,342.50 | LSE | 14:40:17 |
1 | 3,343.00 | LSE | 14:40:17 |
428 | 3,343.00 | LSE | 14:40:17 |
20 | 3,341.50 | LSE | 14:39:28 |
40 | 3,341.50 | BATE | 14:39:28 |
160 | 3,341.50 | LSE | 14:39:26 |
277 | 3,341.50 | BATE | 14:39:25 |
152 | 3,341.50 | LSE | 14:39:13 |
40 | 3,341.50 | LSE | 14:39:13 |
446 | 3,341.50 | CHIX | 14:39:13 |
1839 | 3,341.50 | LSE | 14:38:52 |
100 | 3,340.50 | LSE | 14:38:35 |
122 | 3,339.00 | LSE | 14:38:14 |
149 | 3,338.50 | LSE | 14:37:36 |
63 | 3,338.50 | LSE | 14:37:22 |
162 | 3,337.50 | LSE | 14:36:41 |
440 | 3,337.50 | CHIX | 14:36:41 |
46 | 3,337.50 | LSE | 14:36:41 |
17 | 3,337.50 | CHIX | 14:36:41 |
427 | 3,338.00 | LSE | 14:36:38 |
100 | 3,333.50 | LSE | 14:35:23 |
160 | 3,333.50 | LSE | 14:35:20 |
110 | 3,333.50 | LSE | 14:35:18 |
172 | 3,334.00 | LSE | 14:35:01 |
425 | 3,334.00 | CHIX | 14:34:57 |
100 | 3,334.00 | LSE | 14:34:57 |
100 | 3,334.00 | LSE | 14:34:34 |
22 | 3,334.00 | LSE | 14:34:28 |
4 | 3,334.00 | LSE | 14:34:28 |
198 | 3,334.00 | LSE | 14:34:22 |
295 | 3,334.50 | BATE | 14:34:20 |
164 | 3,334.50 | BATE | 14:34:20 |
30 | 3,334.50 | BATE | 14:34:18 |
101 | 3,334.00 | LSE | 14:34:18 |
100 | 3,334.00 | LSE | 14:33:59 |
42 | 3,334.50 | LSE | 14:33:58 |
200 | 3,334.50 | LSE | 14:33:58 |
91 | 3,334.50 | LSE | 14:33:58 |
77 | 3,334.50 | LSE | 14:33:58 |
109 | 3,336.00 | LSE | 14:33:25 |
119 | 3,336.00 | LSE | 14:33:25 |
200 | 3,336.00 | LSE | 14:33:24 |
449 | 3,336.00 | CHIX | 14:33:24 |
2 | 3,337.00 | LSE | 14:33:16 |
200 | 3,337.00 | LSE | 14:33:15 |
22 | 3,337.00 | LSE | 14:33:14 |
124 | 3,337.00 | LSE | 14:33:14 |
12 | 3,337.00 | LSE | 14:33:05 |
21 | 3,339.50 | LSE | 14:32:52 |
100 | 3,339.50 | LSE | 14:32:52 |
89 | 3,339.50 | LSE | 14:32:41 |
200 | 3,339.50 | LSE | 14:32:41 |
106 | 3,341.00 | LSE | 14:32:30 |
200 | 3,341.00 | LSE | 14:32:27 |
23 | 3,341.00 | LSE | 14:32:26 |
82 | 3,341.00 | LSE | 14:32:26 |
118 | 3,341.00 | LSE | 14:32:26 |
138 | 3,341.00 | LSE | 14:32:26 |
23 | 3,341.00 | LSE | 14:32:25 |
137 | 3,341.00 | LSE | 14:32:24 |
63 | 3,341.00 | LSE | 14:32:24 |
160 | 3,341.00 | LSE | 14:32:24 |
40 | 3,341.00 | LSE | 14:32:15 |
83 | 3,341.00 | LSE | 14:32:08 |
44 | 3,341.00 | LSE | 14:32:06 |
108 | 3,341.00 | LSE | 14:32:06 |
149 | 3,341.00 | LSE | 14:31:56 |
70 | 3,341.00 | LSE | 14:31:55 |
76 | 3,341.00 | LSE | 14:31:55 |
142 | 3,341.00 | CHIX | 14:31:55 |
122 | 3,341.00 | CHIX | 14:31:55 |
27 | 3,341.00 | CHIX | 14:31:54 |
197 | 3,341.00 | CHIX | 14:31:53 |
1 | 3,341.00 | CHIX | 14:31:53 |
110 | 3,341.50 | LSE | 14:31:53 |
190 | 3,341.50 | LSE | 14:31:53 |
401 | 3,341.50 | BATE | 14:31:53 |
55 | 3,341.50 | LSE | 14:31:47 |
15 | 3,340.00 | LSE | 14:31:23 |
68 | 3,341.00 | LSE | 14:31:01 |
149 | 3,341.00 | LSE | 14:31:01 |
87 | 3,341.00 | LSE | 14:31:01 |
57 | 3,341.00 | LSE | 14:31:01 |
57 | 3,341.00 | LSE | 14:31:01 |
28 | 3,341.00 | LSE | 14:31:01 |
1 | 3,341.50 | CHIX | 14:30:58 |
100 | 3,341.50 | LSE | 14:30:49 |
200 | 3,341.50 | LSE | 14:30:49 |
222 | 3,341.50 | CHIX | 14:30:46 |
240 | 3,341.50 | CHIX | 14:30:46 |
117 | 3,341.50 | LSE | 14:30:46 |
122 | 3,341.00 | LSE | 14:30:37 |
178 | 3,341.00 | LSE | 14:30:37 |
30 | 3,341.00 | LSE | 14:30:37 |
92 | 3,341.00 | LSE | 14:30:37 |
60 | 3,341.00 | LSE | 14:30:32 |
175 | 3,341.00 | LSE | 14:30:22 |
61 | 3,341.00 | LSE | 14:30:22 |
180 | 3,341.50 | LSE | 14:29:59 |
100 | 3,341.50 | LSE | 14:29:59 |
35 | 3,341.50 | LSE | 14:29:59 |
3 | 3,341.50 | LSE | 14:29:59 |
194 | 3,341.50 | LSE | 14:29:59 |
184 | 3,341.50 | LSE | 14:29:59 |
55 | 3,341.50 | LSE | 14:29:59 |
45 | 3,341.50 | LSE | 14:29:59 |
275 | 3,341.50 | CHIX | 14:29:59 |
100 | 3,341.50 | LSE | 14:29:59 |
100 | 3,341.50 | LSE | 14:29:59 |
197 | 3,341.50 | CHIX | 14:29:59 |
149 | 3,341.50 | LSE | 14:29:59 |
92 | 3,341.50 | BATE | 14:29:59 |
374 | 3,341.50 | BATE | 14:29:59 |
400 | 3,342.50 | LSE | 14:27:26 |
6 | 3,342.50 | LSE | 14:27:25 |
439 | 3,343.50 | LSE | 14:27:02 |
384 | 3,344.00 | LSE | 14:26:50 |
144 | 3,345.00 | LSE | 14:26:47 |
283 | 3,345.00 | LSE | 14:26:11 |
37 | 3,346.00 | CHIX | 14:25:16 |
132 | 3,346.00 | CHIX | 14:25:16 |
81 | 3,346.00 | CHIX | 14:25:14 |
90 | 3,346.00 | CHIX | 14:25:14 |
69 | 3,346.00 | CHIX | 14:25:14 |
230 | 3,346.50 | LSE | 14:25:14 |
116 | 3,346.50 | LSE | 14:25:14 |
16 | 3,346.50 | LSE | 14:25:01 |
391 | 3,347.50 | LSE | 14:22:41 |
309 | 3,348.50 | LSE | 14:20:09 |
122 | 3,348.50 | LSE | 14:20:09 |
7 | 3,349.00 | CHIX | 14:20:09 |
436 | 3,349.00 | CHIX | 14:20:09 |
234 | 3,349.00 | BATE | 14:20:09 |
418 | 3,349.00 | LSE | 14:20:09 |
4 | 3,349.00 | LSE | 14:20:09 |
174 | 3,349.00 | BATE | 14:20:09 |
21 | 3,346.00 | LSE | 14:15:45 |
81 | 3,346.00 | LSE | 14:15:45 |
300 | 3,346.00 | LSE | 14:15:45 |
135 | 3,346.00 | LSE | 14:12:31 |
299 | 3,346.00 | LSE | 14:12:31 |
105 | 3,347.00 | CHIX | 14:12:31 |
100 | 3,347.00 | CHIX | 14:12:31 |
229 | 3,346.50 | CHIX | 14:12:31 |
410 | 3,347.50 | LSE | 14:12:31 |
395 | 3,348.50 | LSE | 14:11:59 |
226 | 3,348.50 | BATE | 14:11:59 |
446 | 3,348.50 | CHIX | 14:11:59 |
191 | 3,348.50 | BATE | 14:11:59 |
426 | 3,347.00 | LSE | 14:10:44 |
354 | 3,342.50 | LSE | 14:01:54 |
84 | 3,342.50 | LSE | 14:01:36 |
419 | 3,342.50 | LSE | 14:00:05 |
384 | 3,343.00 | LSE | 14:00:03 |
412 | 3,343.00 | LSE | 14:00:03 |
467 | 3,343.00 | CHIX | 14:00:03 |
76 | 3,341.00 | LSE | 13:56:07 |
152 | 3,341.00 | LSE | 13:56:07 |
118 | 3,340.00 | LSE | 13:54:06 |
123 | 3,340.00 | LSE | 13:54:06 |
246 | 3,334.50 | BATE | 13:49:55 |
219 | 3,334.50 | BATE | 13:49:55 |
121 | 3,334.50 | LSE | 13:49:55 |
485 | 3,334.50 | CHIX | 13:49:55 |
253 | 3,334.50 | LSE | 13:49:55 |
394 | 3,334.50 | LSE | 13:49:55 |
339 | 3,334.00 | LSE | 13:47:15 |
29 | 3,334.00 | LSE | 13:47:08 |
268 | 3,338.00 | LSE | 13:44:11 |
87 | 3,338.00 | LSE | 13:44:04 |
3 | 3,343.00 | LSE | 13:40:31 |
27 | 3,343.00 | LSE | 13:40:31 |
108 | 3,344.00 | LSE | 13:40:15 |
301 | 3,344.00 | LSE | 13:40:15 |
355 | 3,344.00 | LSE | 13:40:15 |
355 | 3,344.50 | LSE | 13:39:44 |
80 | 3,344.50 | CHIX | 13:39:44 |
372 | 3,344.50 | CHIX | 13:39:44 |
389 | 3,343.00 | LSE | 13:37:36 |
326 | 3,344.50 | LSE | 13:34:59 |
97 | 3,344.50 | LSE | 13:34:59 |
477 | 3,346.00 | BATE | 13:31:52 |
408 | 3,346.00 | LSE | 13:31:52 |
439 | 3,346.00 | CHIX | 13:31:52 |
224 | 3,344.00 | LSE | 13:31:10 |
129 | 3,344.00 | LSE | 13:31:10 |
386 | 3,343.50 | LSE | 13:29:50 |
120 | 3,345.50 | LSE | 13:28:09 |
437 | 3,345.50 | CHIX | 13:28:09 |
300 | 3,345.50 | LSE | 13:28:09 |
358 | 3,343.00 | LSE | 13:22:50 |
313 | 3,341.50 | LSE | 13:20:56 |
41 | 3,341.50 | LSE | 13:20:56 |
377 | 3,343.00 | LSE | 13:19:23 |
412 | 3,341.50 | LSE | 13:17:50 |
408 | 3,343.00 | CHIX | 13:14:26 |
109 | 3,343.00 | BATE | 13:14:26 |
299 | 3,343.00 | BATE | 13:14:26 |
432 | 3,343.00 | LSE | 13:14:25 |
1 | 3,342.00 | LSE | 13:10:41 |
362 | 3,342.00 | LSE | 13:10:41 |
40 | 3,342.50 | LSE | 13:06:46 |
98 | 3,342.50 | LSE | 13:06:46 |
240 | 3,342.50 | LSE | 13:06:45 |
293 | 3,344.00 | LSE | 13:04:17 |
141 | 3,344.00 | LSE | 13:04:17 |
436 | 3,344.50 | CHIX | 13:04:12 |
393 | 3,343.50 | LSE | 13:03:22 |
588 | 3,343.00 | LSE | 13:02:38 |
390 | 3,344.00 | LSE | 13:02:10 |
434 | 3,344.00 | LSE | 13:02:10 |
404 | 3,345.50 | LSE | 13:01:05 |
435 | 3,346.50 | LSE | 12:56:33 |
53 | 3,345.50 | BATE | 12:55:22 |
456 | 3,346.50 | CHIX | 12:54:07 |
381 | 3,346.50 | LSE | 12:54:07 |
431 | 3,345.50 | BATE | 12:51:47 |
368 | 3,346.00 | LSE | 12:50:20 |
186 | 3,348.00 | LSE | 12:45:16 |
176 | 3,348.00 | LSE | 12:45:16 |
430 | 3,348.50 | CHIX | 12:43:38 |
429 | 3,350.00 | LSE | 12:41:46 |
405 | 3,350.00 | LSE | 12:39:21 |
415 | 3,349.00 | CHIX | 12:34:57 |
437 | 3,349.00 | LSE | 12:34:57 |
361 | 3,349.00 | LSE | 12:30:05 |
451 | 3,349.00 | BATE | 12:30:05 |
403 | 3,350.50 | LSE | 12:27:46 |
463 | 3,349.50 | CHIX | 12:23:41 |
398 | 3,349.50 | LSE | 12:23:41 |
425 | 3,349.00 | LSE | 12:19:04 |
390 | 3,348.00 | LSE | 12:18:47 |
406 | 3,346.50 | LSE | 12:14:22 |
378 | 3,346.00 | LSE | 12:11:35 |
412 | 3,346.50 | CHIX | 12:11:34 |
378 | 3,346.00 | LSE | 12:09:08 |
407 | 3,346.00 | BATE | 12:09:08 |
288 | 3,346.50 | LSE | 12:06:42 |
96 | 3,346.50 | LSE | 12:06:42 |
357 | 3,345.50 | LSE | 12:02:52 |
438 | 3,345.50 | CHIX | 12:02:52 |
355 | 3,344.00 | LSE | 12:00:16 |
19 | 3,346.00 | LSE | 11:59:53 |
342 | 3,346.00 | LSE | 11:59:53 |
400 | 3,347.50 | LSE | 11:56:48 |
403 | 3,346.00 | CHIX | 11:54:27 |
174 | 3,346.50 | LSE | 11:52:45 |
211 | 3,346.50 | LSE | 11:52:14 |
418 | 3,347.00 | LSE | 11:52:13 |
424 | 3,347.00 | BATE | 11:52:13 |
383 | 3,346.00 | LSE | 11:49:53 |
375 | 3,344.00 | CHIX | 11:43:44 |
98 | 3,344.00 | CHIX | 11:43:44 |
212 | 3,344.00 | LSE | 11:43:44 |
138 | 3,344.00 | LSE | 11:43:44 |
259 | 3,344.00 | LSE | 11:43:44 |
148 | 3,344.00 | LSE | 11:43:22 |
353 | 3,344.00 | LSE | 11:40:20 |
187 | 3,345.50 | LSE | 11:38:12 |
226 | 3,345.50 | LSE | 11:38:12 |
403 | 3,347.00 | LSE | 11:36:11 |
372 | 3,346.50 | LSE | 11:33:42 |
488 | 3,347.00 | CHIX | 11:32:57 |
208 | 3,347.00 | BATE | 11:32:57 |
210 | 3,347.00 | BATE | 11:32:57 |
366 | 3,347.00 | LSE | 11:32:57 |
379 | 3,347.00 | LSE | 11:27:50 |
425 | 3,346.00 | LSE | 11:24:26 |
483 | 3,346.00 | CHIX | 11:24:26 |
240 | 3,344.00 | LSE | 11:19:33 |
137 | 3,344.00 | LSE | 11:19:32 |
436 | 3,344.50 | LSE | 11:17:59 |
413 | 3,344.00 | LSE | 11:14:15 |
442 | 3,344.00 | BATE | 11:12:04 |
469 | 3,345.00 | CHIX | 11:12:04 |
229 | 3,345.00 | LSE | 11:09:30 |
133 | 3,345.00 | LSE | 11:09:30 |
369 | 3,345.00 | LSE | 11:05:11 |
411 | 3,342.00 | CHIX | 11:01:05 |
157 | 3,342.00 | BATE | 11:01:05 |
358 | 3,344.00 | LSE | 10:59:44 |
354 | 3,344.00 | LSE | 10:59:44 |
30 | 3,342.00 | LSE | 10:57:44 |
219 | 3,342.00 | BATE | 10:55:38 |
34 | 3,342.00 | BATE | 10:55:36 |
182 | 3,342.00 | LSE | 10:54:06 |
224 | 3,342.00 | LSE | 10:53:56 |
376 | 3,342.50 | LSE | 10:52:51 |
469 | 3,342.00 | CHIX | 10:49:29 |
71 | 3,341.50 | CHIX | 10:47:57 |
431 | 3,342.00 | LSE | 10:47:02 |
107 | 3,344.00 | LSE | 10:43:49 |
264 | 3,344.00 | LSE | 10:43:49 |
155 | 3,344.00 | LSE | 10:43:49 |
120 | 3,344.00 | LSE | 10:43:49 |
126 | 3,344.00 | LSE | 10:43:49 |
431 | 3,346.00 | LSE | 10:43:49 |
226 | 3,346.50 | LSE | 10:40:26 |
183 | 3,346.50 | LSE | 10:40:26 |
416 | 3,346.00 | CHIX | 10:39:39 |
370 | 3,344.00 | LSE | 10:35:07 |
315 | 3,344.50 | LSE | 10:35:06 |
57 | 3,344.50 | LSE | 10:35:06 |
151 | 3,345.00 | BATE | 10:34:30 |
338 | 3,345.00 | BATE | 10:34:30 |
385 | 3,345.00 | LSE | 10:34:30 |
382 | 3,342.50 | LSE | 10:30:18 |
454 | 3,343.50 | CHIX | 10:29:16 |
364 | 3,343.50 | LSE | 10:29:16 |
180 | 3,344.00 | LSE | 10:29:14 |
402 | 3,342.50 | LSE | 10:22:00 |
410 | 3,342.50 | CHIX | 10:20:33 |
81 | 3,343.50 | LSE | 10:18:37 |
108 | 3,343.00 | LSE | 10:18:37 |
119 | 3,343.00 | LSE | 10:18:37 |
129 | 3,343.00 | LSE | 10:18:37 |
436 | 3,343.50 | LSE | 10:18:37 |
425 | 3344.000 | LSE | 10:18:33 |
386 | 3344.000 | LSE | 10:18:33 |
113 | 3341.500 | LSE | 10:16:50 |
398 | 3342.000 | LSE | 10:16:10 |
374 | 3342.000 | LSE | 10:15:21 |
50 | 3342.000 | LSE | 10:15:21 |
211 | 3342.000 | BATE | 10:15:21 |
203 | 3342.000 | BATE | 10:15:21 |
409 | 3342.000 | CHIX | 10:15:21 |
327 | 3342.000 | LSE | 10:15:04 |
420 | 3339.500 | LSE | 10:08:40 |
118 | 3341.000 | LSE | 10:03:34 |
261 | 3341.000 | LSE | 10:03:34 |
396 | 3341.500 | LSE | 10:03:06 |
246 | 3341.500 | LSE | 10:03:06 |
188 | 3341.500 | LSE | 10:03:06 |
404 | 3341.500 | CHIX | 10:03:06 |
77 | 3341.500 | CHIX | 10:03:06 |
486 | 3342.000 | BATE | 09:56:34 |
429 | 3342.000 | LSE | 09:56:31 |
224 | 3342.000 | CHIX | 09:54:09 |
215 | 3342.000 | CHIX | 09:53:40 |
144 | 3341.500 | LSE | 09:50:04 |
247 | 3341.500 | LSE | 09:49:44 |
414 | 3342.000 | LSE | 09:44:02 |
473 | 3342.500 | CHIX | 09:43:43 |
383 | 3343.500 | LSE | 09:42:25 |
291 | 3343.500 | LSE | 09:42:25 |
94 | 3343.500 | LSE | 09:42:25 |
495 | 3344.000 | LSE | 09:41:44 |
274 | 3344.000 | LSE | 09:41:44 |
80 | 3344.000 | LSE | 09:41:44 |
696 | 3345.500 | LSE | 09:41:31 |
398 | 3345.000 | BATE | 09:41:31 |
61 | 3344.500 | LSE | 09:40:38 |
3 | 3342.000 | LSE | 09:39:25 |
124 | 3341.500 | LSE | 09:37:20 |
200 | 3341.500 | LSE | 09:35:51 |
450 | 3342.000 | CHIX | 09:33:38 |
132 | 3342.000 | LSE | 09:33:38 |
260 | 3342.000 | LSE | 09:33:38 |
370 | 3342.000 | LSE | 09:30:14 |
75 | 3341.500 | LSE | 09:29:50 |
58 | 3341.500 | LSE | 09:29:50 |
214 | 3342.500 | CHIX | 09:27:28 |
360 | 3342.500 | LSE | 09:27:28 |
243 | 3342.500 | CHIX | 09:27:28 |
411 | 3342.500 | LSE | 09:23:55 |
391 | 3342.500 | LSE | 09:20:13 |
488 | 3342.500 | BATE | 09:20:13 |
195 | 3342.500 | CHIX | 09:20:13 |
224 | 3342.500 | CHIX | 09:20:13 |
386 | 3343.000 | LSE | 09:20:12 |
326 | 3340.500 | LSE | 09:16:08 |
38 | 3340.500 | LSE | 09:16:08 |
366 | 3340.000 | LSE | 09:13:48 |
433 | 3340.500 | LSE | 09:12:19 |
305 | 3341.500 | LSE | 09:10:55 |
108 | 3341.500 | LSE | 09:10:55 |
440 | 3342.000 | LSE | 09:10:55 |
437 | 3342.000 | CHIX | 09:10:55 |
450 | 3342.000 | BATE | 09:10:55 |
229 | 3342.500 | CHIX | 09:09:53 |
227 | 3342.500 | CHIX | 09:09:52 |
375 | 3342.500 | LSE | 09:09:52 |
7 | 3342.000 | LSE | 09:09:00 |
412 | 3340.000 | LSE | 09:04:52 |
403 | 3339.000 | LSE | 09:01:18 |
121 | 3338.000 | LSE | 08:58:52 |
244 | 3338.000 | LSE | 08:58:52 |
124 | 3338.000 | CHIX | 08:58:15 |
278 | 3338.000 | CHIX | 08:57:30 |
407 | 3336.000 | LSE | 08:56:48 |
401 | 3337.500 | LSE | 08:56:48 |
301 | 3337.500 | LSE | 08:56:48 |
374 | 3337.500 | CHIX | 08:56:48 |
437 | 3337.500 | BATE | 08:56:48 |
61 | 3337.500 | CHIX | 08:56:46 |
59 | 3337.500 | LSE | 08:56:46 |
385 | 3338.000 | LSE | 08:55:57 |
379 | 3330.500 | LSE | 08:47:05 |
415 | 3340.500 | LSE | 08:45:20 |
148 | 3341.500 | LSE | 08:45:19 |
257 | 3341.500 | LSE | 08:45:19 |
366 | 3341.500 | LSE | 08:45:19 |
131 | 3340.500 | LSE | 08:44:20 |
230 | 3340.500 | LSE | 08:44:20 |
459 | 3340.500 | CHIX | 08:44:20 |
169 | 3343.500 | BATE | 08:39:48 |
409 | 3343.500 | CHIX | 08:39:48 |
280 | 3343.500 | BATE | 08:39:48 |
418 | 3343.500 | LSE | 08:33:58 |
404 | 3344.500 | CHIX | 08:32:46 |
358 | 3345.000 | LSE | 08:31:27 |
440 | 3346.500 | LSE | 08:31:21 |
419 | 3346.500 | LSE | 08:31:02 |
402 | 3353.500 | LSE | 08:29:49 |
393 | 3355.500 | LSE | 08:28:05 |
91 | 3356.500 | LSE | 08:28:05 |
99 | 3356.500 | LSE | 08:28:05 |
56 | 3356.500 | LSE | 08:28:05 |
108 | 3356.500 | LSE | 08:28:05 |
373 | 3362.500 | LSE | 08:27:11 |
362 | 3363.000 | LSE | 08:27:10 |
9 | 3363.500 | CHIX | 08:27:10 |
14 | 3363.500 | BATE | 08:27:10 |
466 | 3363.500 | CHIX | 08:27:10 |
442 | 3363.500 | BATE | 08:27:10 |
454 | 3364.500 | LSE | 08:27:02 |
608 | 3365.000 | LSE | 08:26:58 |
491 | 3357.000 | CHIX | 08:24:31 |
382 | 3357.000 | LSE | 08:24:31 |
21 | 3348.000 | LSE | 08:16:26 |
170 | 3348.000 | LSE | 08:16:26 |
108 | 3348.000 | LSE | 08:16:26 |
99 | 3348.000 | LSE | 08:16:26 |
461 | 3347.500 | BATE | 08:16:26 |
449 | 3347.500 | CHIX | 08:16:26 |
384 | 3348.000 | LSE | 08:16:26 |
369 | 3344.000 | LSE | 08:13:10 |
359 | 3345.500 | LSE | 08:12:46 |
431 | 3344.000 | LSE | 08:12:10 |
396 | 3344.000 | LSE | 08:11:01 |
414 | 3345.000 | BATE | 08:11:01 |
469 | 3345.000 | CHIX | 08:11:01 |
403 | 3339.000 | LSE | 08:09:15 |
405 | 3338.000 | CHIX | 08:07:06 |
432 | 3338.500 | LSE | 08:07:03 |
320 | 3340.500 | LSE | 08:06:47 |
110 | 3340.500 | LSE | 08:06:47 |
73 | 3341.000 | CHIX | 08:06:47 |
54 | 3341.000 | CHIX | 08:06:11 |
365 | 3341.000 | CHIX | 08:06:06 |
5 | 3342.000 | BATE | 08:05:50 |
78 | 3342.500 | LSE | 08:05:50 |
152 | 3342.500 | LSE | 08:05:50 |
161 | 3342.500 | LSE | 08:05:50 |
93 | 3342.500 | CHIX | 08:05:50 |
483 | 3342.000 | BATE | 08:05:50 |
524 | 3342.500 | CHIX | 08:05:50 |
412 | 3337.500 | LSE | 08:03:29 |