Last checked at 19 Jul 2022 07:00
British American Tobacco p.l.c.
19 July 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: | 18 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 200,000 |
Highest price paid per share (pence): | 3505.00p |
Lowest price paid per share (pence): | 3461.00p |
Volume weighted average price paid per share (pence): | 3483.6156p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 201,553,229 of its shares in Treasury. The Company has 2,255,242,711 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 18 July 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 | 18/07/2022 | 140,000 | 3,483.0424 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 18/07/2022 | 40,000 | 3,485.0366 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 18/07/2022 | 20,000 | 3,484.7855 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
209 | 3,479.00 | LSE | 16:24:02 |
416 | 3,479.00 | LSE | 16:23:47 |
82 | 3,480.00 | LSE | 16:23:26 |
97 | 3,480.00 | LSE | 16:23:26 |
2 | 3,480.00 | LSE | 16:23:26 |
225 | 3,480.00 | LSE | 16:23:26 |
463 | 3,479.50 | CHIX | 16:23:18 |
31 | 3,480.00 | LSE | 16:23:09 |
953 | 3,480.00 | LSE | 16:23:09 |
207 | 3,478.50 | BATE | 16:22:34 |
50 | 3,478.50 | BATE | 16:22:34 |
75 | 3,478.50 | LSE | 16:22:30 |
199 | 3,478.50 | LSE | 16:22:30 |
199 | 3,478.50 | LSE | 16:22:30 |
200 | 3,478.50 | LSE | 16:22:30 |
402 | 3,478.00 | LSE | 16:22:30 |
247 | 3,478.00 | BATE | 16:22:30 |
82 | 3,478.50 | LSE | 16:22:00 |
362 | 3,478.50 | LSE | 16:22:00 |
199 | 3,478.50 | LSE | 16:21:45 |
200 | 3,478.50 | LSE | 16:21:45 |
112 | 3,478.50 | CHIX | 16:21:38 |
8 | 3,478.50 | CHIX | 16:21:38 |
123 | 3,478.50 | CHIX | 16:21:38 |
104 | 3,478.50 | CHIX | 16:21:38 |
445 | 3,478.50 | LSE | 16:21:09 |
83 | 3,478.00 | LSE | 16:20:42 |
313 | 3,478.00 | LSE | 16:20:37 |
453 | 3,478.50 | LSE | 16:20:35 |
518 | 3,479.00 | LSE | 16:20:26 |
42 | 3,478.00 | LSE | 16:20:03 |
113 | 3,478.00 | LSE | 16:20:03 |
199 | 3,478.00 | LSE | 16:19:52 |
200 | 3,478.00 | LSE | 16:19:52 |
199 | 3,478.00 | LSE | 16:19:52 |
86 | 3,476.00 | LSE | 16:18:28 |
25 | 3,476.00 | LSE | 16:18:28 |
100 | 3,476.00 | LSE | 16:18:28 |
23 | 3,476.00 | LSE | 16:18:28 |
246 | 3,476.00 | LSE | 16:18:22 |
432 | 3,476.50 | LSE | 16:18:13 |
102 | 3,476.50 | LSE | 16:18:12 |
629 | 3,477.00 | LSE | 16:18:12 |
432 | 3,477.00 | CHIX | 16:18:12 |
95 | 3,477.00 | LSE | 16:17:34 |
85 | 3,477.00 | LSE | 16:17:34 |
141 | 3,477.00 | LSE | 16:17:34 |
417 | 3,476.50 | LSE | 16:16:12 |
403 | 3,476.50 | LSE | 16:16:12 |
409 | 3,476.50 | BATE | 16:16:12 |
136 | 3,477.00 | LSE | 16:16:09 |
121 | 3,477.00 | LSE | 16:16:09 |
200 | 3,477.00 | LSE | 16:16:09 |
1 | 3,477.00 | LSE | 16:16:09 |
80 | 3,477.50 | LSE | 16:14:53 |
219 | 3,477.50 | LSE | 16:14:53 |
431 | 3,477.50 | CHIX | 16:14:53 |
177 | 3,477.50 | LSE | 16:14:42 |
110 | 3,477.50 | LSE | 16:14:31 |
199 | 3,477.50 | LSE | 16:14:31 |
200 | 3,477.50 | LSE | 16:14:31 |
157 | 3,476.00 | LSE | 16:13:38 |
200 | 3,476.00 | LSE | 16:13:38 |
199 | 3,476.00 | LSE | 16:13:38 |
199 | 3,476.00 | LSE | 16:13:38 |
813 | 3,476.00 | LSE | 16:13:38 |
454 | 3,474.50 | CHIX | 16:12:58 |
200 | 3,473.00 | LSE | 16:11:51 |
199 | 3,473.00 | LSE | 16:11:51 |
123 | 3,472.00 | LSE | 16:10:34 |
412 | 3,473.50 | LSE | 16:10:23 |
420 | 3,474.00 | LSE | 16:09:55 |
7 | 3,475.00 | LSE | 16:09:55 |
199 | 3,475.00 | LSE | 16:09:55 |
200 | 3,475.00 | LSE | 16:09:55 |
415 | 3,474.50 | LSE | 16:09:55 |
420 | 3,473.50 | BATE | 16:08:31 |
1 | 3,473.50 | BATE | 16:08:31 |
470 | 3,474.50 | LSE | 16:08:24 |
404 | 3,475.00 | LSE | 16:08:18 |
432 | 3,475.50 | CHIX | 16:08:12 |
484 | 3,474.50 | LSE | 16:07:00 |
451 | 3,475.00 | LSE | 16:06:54 |
339 | 3,475.50 | LSE | 16:05:47 |
116 | 3,475.50 | LSE | 16:05:47 |
448 | 3,475.50 | LSE | 16:05:47 |
246 | 3,476.00 | LSE | 16:05:41 |
114 | 3,476.00 | LSE | 16:05:41 |
199 | 3,476.00 | LSE | 16:05:41 |
199 | 3,476.00 | LSE | 16:05:41 |
432 | 3,476.00 | CHIX | 16:05:09 |
606 | 3,476.00 | LSE | 16:05:09 |
422 | 3,475.00 | BATE | 16:03:56 |
429 | 3,475.00 | LSE | 16:03:56 |
146 | 3,474.00 | LSE | 16:02:25 |
42 | 3,474.00 | LSE | 16:02:25 |
258 | 3,474.00 | LSE | 16:02:25 |
59 | 3,474.00 | LSE | 16:01:50 |
415 | 3,474.00 | LSE | 16:01:50 |
460 | 3,474.00 | CHIX | 16:01:50 |
444 | 3,474.50 | LSE | 16:01:27 |
114 | 3,476.00 | LSE | 16:00:40 |
287 | 3,476.00 | LSE | 16:00:40 |
403 | 3,476.00 | LSE | 16:00:40 |
433 | 3,476.00 | LSE | 15:59:55 |
434 | 3,476.00 | CHIX | 15:59:06 |
107 | 3,476.50 | LSE | 15:59:05 |
199 | 3,476.50 | LSE | 15:59:05 |
199 | 3,476.50 | LSE | 15:59:05 |
421 | 3,476.50 | LSE | 15:59:05 |
469 | 3,477.50 | LSE | 15:58:04 |
417 | 3,477.50 | LSE | 15:58:04 |
449 | 3,477.50 | CHIX | 15:58:04 |
379 | 3,477.50 | BATE | 15:58:04 |
33 | 3,477.50 | BATE | 15:58:04 |
125 | 3,477.50 | LSE | 15:57:11 |
199 | 3,477.50 | LSE | 15:57:11 |
199 | 3,477.50 | LSE | 15:57:11 |
420 | 3,477.00 | LSE | 15:56:45 |
427 | 3,477.00 | LSE | 15:55:31 |
456 | 3,477.50 | LSE | 15:55:19 |
318 | 3,477.00 | LSE | 15:54:20 |
160 | 3,477.00 | LSE | 15:54:20 |
217 | 3,477.00 | LSE | 15:54:20 |
182 | 3,477.00 | LSE | 15:54:20 |
493 | 3,477.50 | CHIX | 15:54:05 |
393 | 3,477.50 | LSE | 15:53:13 |
170 | 3,477.50 | LSE | 15:53:13 |
199 | 3,477.50 | LSE | 15:53:12 |
458 | 3,476.50 | LSE | 15:52:55 |
302 | 3,477.00 | LSE | 15:52:42 |
153 | 3,477.00 | LSE | 15:52:26 |
161 | 3,477.50 | BATE | 15:52:21 |
319 | 3,477.50 | BATE | 15:52:21 |
418 | 3,477.50 | CHIX | 15:52:21 |
467 | 3,477.50 | LSE | 15:52:17 |
63 | 3,478.00 | LSE | 15:51:20 |
400 | 3,478.00 | LSE | 15:51:20 |
489 | 3,478.00 | LSE | 15:50:14 |
432 | 3,477.00 | LSE | 15:49:41 |
411 | 3,477.50 | LSE | 15:48:42 |
480 | 3,476.50 | LSE | 15:47:46 |
199 | 3,477.00 | LSE | 15:47:46 |
199 | 3,477.00 | LSE | 15:47:46 |
200 | 3,477.00 | LSE | 15:47:46 |
445 | 3,475.00 | LSE | 15:46:07 |
459 | 3,475.00 | CHIX | 15:46:07 |
43 | 3,476.50 | LSE | 15:44:48 |
230 | 3,476.50 | LSE | 15:44:48 |
200 | 3,476.50 | LSE | 15:44:48 |
135 | 3,476.50 | LSE | 15:44:48 |
292 | 3,476.50 | LSE | 15:44:48 |
458 | 3,477.00 | LSE | 15:44:37 |
187 | 3,477.00 | BATE | 15:44:37 |
266 | 3,477.00 | BATE | 15:44:37 |
1 | 3,476.50 | LSE | 15:43:38 |
421 | 3,476.50 | CHIX | 15:42:53 |
476 | 3,476.50 | LSE | 15:42:53 |
363 | 3,476.50 | LSE | 15:42:53 |
51 | 3,476.50 | LSE | 15:42:53 |
413 | 3,477.00 | LSE | 15:41:55 |
37 | 3,478.50 | CHIX | 15:40:29 |
423 | 3,478.50 | CHIX | 15:40:29 |
464 | 3,478.50 | LSE | 15:40:29 |
109 | 3,478.00 | LSE | 15:39:02 |
200 | 3,478.00 | LSE | 15:39:02 |
150 | 3,478.00 | LSE | 15:39:02 |
316 | 3,478.00 | LSE | 15:37:57 |
157 | 3,478.00 | LSE | 15:37:42 |
269 | 3,479.00 | BATE | 15:37:28 |
3 | 3,479.00 | BATE | 15:37:28 |
185 | 3,479.00 | BATE | 15:37:28 |
239 | 3,479.50 | LSE | 15:37:10 |
170 | 3,479.50 | LSE | 15:37:10 |
455 | 3,479.50 | LSE | 15:37:10 |
462 | 3,479.50 | CHIX | 15:35:38 |
2 | 3,480.00 | LSE | 15:35:17 |
473 | 3,480.00 | LSE | 15:35:17 |
395 | 3,480.50 | LSE | 15:35:17 |
417 | 3,479.00 | LSE | 15:33:56 |
215 | 3,479.50 | LSE | 15:33:38 |
26 | 3,479.50 | LSE | 15:33:38 |
243 | 3,479.50 | LSE | 15:33:38 |
2 | 3,479.50 | CHIX | 15:33:38 |
4 | 3,479.50 | CHIX | 15:33:38 |
402 | 3,479.50 | CHIX | 15:33:09 |
438 | 3,479.50 | LSE | 15:33:09 |
317 | 3,479.50 | LSE | 15:31:48 |
169 | 3,479.50 | LSE | 15:31:48 |
411 | 3,480.50 | LSE | 15:30:50 |
452 | 3,481.00 | BATE | 15:30:08 |
490 | 3,481.00 | LSE | 15:30:08 |
364 | 3,482.50 | LSE | 15:29:41 |
462 | 3,482.50 | CHIX | 15:29:41 |
47 | 3,482.50 | LSE | 15:29:41 |
424 | 3,480.50 | LSE | 15:28:16 |
461 | 3,481.50 | LSE | 15:28:07 |
430 | 3,482.00 | LSE | 15:27:46 |
100 | 3,482.50 | CHIX | 15:27:19 |
229 | 3,482.50 | CHIX | 15:27:19 |
400 | 3,481.00 | LSE | 15:25:53 |
421 | 3,482.00 | LSE | 15:25:08 |
348 | 3,482.00 | LSE | 15:24:08 |
139 | 3,482.00 | LSE | 15:24:08 |
399 | 3,482.00 | LSE | 15:24:08 |
192 | 3,482.00 | BATE | 15:24:08 |
483 | 3,482.00 | CHIX | 15:24:08 |
277 | 3,482.00 | BATE | 15:24:08 |
419 | 3,482.50 | LSE | 15:23:20 |
458 | 3,480.00 | LSE | 15:22:25 |
473 | 3,478.00 | LSE | 15:21:19 |
86 | 3,477.00 | BATE | 15:21:03 |
98 | 3,477.00 | BATE | 15:21:03 |
478 | 3,477.50 | LSE | 15:20:59 |
431 | 3,476.00 | CHIX | 15:19:37 |
198 | 3,476.50 | LSE | 15:19:31 |
210 | 3,476.50 | LSE | 15:19:31 |
297 | 3,477.00 | LSE | 15:17:41 |
168 | 3,477.00 | LSE | 15:17:41 |
25 | 3,477.00 | LSE | 15:17:41 |
59 | 3,477.50 | LSE | 15:16:12 |
388 | 3,477.50 | CHIX | 15:16:12 |
46 | 3,477.50 | LSE | 15:16:12 |
64 | 3,477.50 | CHIX | 15:16:12 |
117 | 3,477.50 | LSE | 15:16:12 |
134 | 3,477.50 | LSE | 15:16:12 |
48 | 3,477.50 | LSE | 15:16:12 |
97 | 3,477.00 | LSE | 15:14:33 |
159 | 3,477.00 | LSE | 15:14:33 |
153 | 3,477.00 | LSE | 15:14:33 |
443 | 3,477.00 | LSE | 15:14:33 |
461 | 3,477.00 | CHIX | 15:14:33 |
142 | 3,477.00 | BATE | 15:14:33 |
261 | 3,477.00 | BATE | 15:14:33 |
487 | 3,472.50 | LSE | 15:12:06 |
479 | 3,476.00 | LSE | 15:11:10 |
408 | 3,476.00 | CHIX | 15:11:10 |
470 | 3,476.50 | LSE | 15:08:56 |
484 | 3,476.50 | BATE | 15:08:56 |
377 | 3,474.00 | CHIX | 15:06:54 |
52 | 3,474.00 | CHIX | 15:06:52 |
265 | 3,474.00 | LSE | 15:06:05 |
169 | 3,474.00 | LSE | 15:06:05 |
467 | 3,474.50 | LSE | 15:04:58 |
479 | 3,474.50 | CHIX | 15:04:58 |
45 | 3,472.50 | LSE | 15:04:09 |
402 | 3,472.50 | LSE | 15:04:09 |
100 | 3,468.00 | LSE | 15:01:58 |
327 | 3,468.00 | LSE | 15:01:58 |
398 | 3,469.00 | LSE | 15:01:49 |
447 | 3,469.00 | CHIX | 15:01:49 |
435 | 3,469.00 | BATE | 15:01:49 |
490 | 3,470.50 | LSE | 14:59:05 |
484 | 3,469.50 | CHIX | 14:58:00 |
200 | 3,470.50 | CHIX | 14:57:54 |
33 | 3,470.50 | LSE | 14:57:54 |
430 | 3,470.50 | LSE | 14:57:54 |
233 | 3,470.50 | LSE | 14:57:54 |
173 | 3,470.50 | LSE | 14:57:54 |
26 | 3,466.50 | CHIX | 14:56:24 |
430 | 3,467.00 | LSE | 14:56:12 |
467 | 3,466.50 | BATE | 14:55:19 |
328 | 3,468.50 | LSE | 14:55:02 |
125 | 3,468.50 | LSE | 14:55:02 |
310 | 3,468.50 | CHIX | 14:53:59 |
117 | 3,468.50 | CHIX | 14:53:59 |
472 | 3,468.00 | LSE | 14:53:23 |
52 | 3,468.50 | LSE | 14:53:21 |
67 | 3,468.50 | LSE | 14:53:21 |
159 | 3,468.50 | LSE | 14:53:21 |
159 | 3,468.50 | LSE | 14:53:21 |
180 | 3,463.00 | LSE | 14:51:22 |
159 | 3,463.00 | LSE | 14:51:22 |
93 | 3,463.00 | LSE | 14:51:22 |
263 | 3,463.00 | CHIX | 14:51:22 |
190 | 3,463.00 | CHIX | 14:51:22 |
410 | 3,463.00 | LSE | 14:51:22 |
16 | 3,463.00 | CHIX | 14:51:16 |
478 | 3,468.00 | LSE | 14:49:50 |
456 | 3,468.00 | BATE | 14:49:50 |
426 | 3,467.00 | LSE | 14:48:50 |
164 | 3,467.50 | CHIX | 14:47:59 |
327 | 3,467.50 | CHIX | 14:47:59 |
366 | 3,468.50 | LSE | 14:47:58 |
120 | 3,468.50 | LSE | 14:47:58 |
100 | 3,469.00 | CHIX | 14:47:18 |
472 | 3,470.00 | LSE | 14:47:10 |
404 | 3,473.50 | LSE | 14:46:18 |
400 | 3,476.00 | BATE | 14:45:49 |
457 | 3,476.50 | LSE | 14:45:41 |
434 | 3,476.50 | CHIX | 14:45:41 |
482 | 3,475.50 | LSE | 14:44:29 |
453 | 3,476.00 | CHIX | 14:44:28 |
395 | 3,470.00 | LSE | 14:42:46 |
98 | 3,473.50 | BATE | 14:41:34 |
331 | 3,473.50 | BATE | 14:41:34 |
405 | 3,474.00 | LSE | 14:41:34 |
396 | 3,474.00 | CHIX | 14:41:34 |
414 | 3,472.50 | LSE | 14:40:50 |
66 | 3,473.50 | LSE | 14:40:17 |
393 | 3,473.50 | LSE | 14:40:17 |
411 | 3,473.50 | LSE | 14:40:17 |
462 | 3,474.50 | LSE | 14:40:13 |
436 | 3,474.50 | CHIX | 14:40:13 |
5 | 3,475.00 | LSE | 14:40:10 |
111 | 3,475.00 | LSE | 14:40:10 |
449 | 3,475.00 | LSE | 14:40:10 |
800 | 3,474.00 | LSE | 14:39:47 |
443 | 3,471.00 | LSE | 14:38:59 |
491 | 3,471.50 | LSE | 14:38:59 |
496 | 3,471.50 | LSE | 14:38:59 |
224 | 3,470.00 | LSE | 14:38:35 |
239 | 3,470.00 | LSE | 14:38:35 |
147 | 3,471.00 | LSE | 14:38:30 |
312 | 3,471.00 | LSE | 14:38:30 |
26 | 3,469.50 | BATE | 14:37:51 |
376 | 3,469.50 | BATE | 14:37:51 |
438 | 3,470.50 | CHIX | 14:37:51 |
408 | 3,470.00 | LSE | 14:37:51 |
447 | 3,467.50 | LSE | 14:36:45 |
195 | 3,469.00 | LSE | 14:36:28 |
258 | 3,469.00 | LSE | 14:36:28 |
403 | 3,471.50 | LSE | 14:35:36 |
441 | 3,472.00 | CHIX | 14:35:36 |
141 | 3,471.00 | LSE | 14:34:43 |
268 | 3,471.00 | LSE | 14:34:43 |
388 | 3,471.50 | LSE | 14:34:40 |
78 | 3,471.50 | LSE | 14:34:40 |
409 | 3,470.50 | BATE | 14:33:58 |
475 | 3,471.50 | LSE | 14:33:56 |
467 | 3,471.50 | CHIX | 14:33:56 |
452 | 3,471.00 | LSE | 14:33:23 |
34 | 3,471.00 | LSE | 14:33:22 |
463 | 3,477.00 | LSE | 14:32:39 |
348 | 3,479.00 | CHIX | 14:32:24 |
403 | 3,479.00 | LSE | 14:32:24 |
56 | 3,479.00 | CHIX | 14:32:24 |
259 | 3,480.00 | BATE | 14:32:09 |
157 | 3,480.00 | BATE | 14:32:09 |
439 | 3,480.50 | LSE | 14:32:09 |
196 | 3,485.50 | LSE | 14:31:35 |
196 | 3,485.50 | LSE | 14:31:34 |
100 | 3,485.50 | LSE | 14:31:34 |
200 | 3,488.00 | CHIX | 14:31:20 |
173 | 3,488.00 | CHIX | 14:31:20 |
78 | 3,488.00 | CHIX | 14:31:20 |
469 | 3,488.50 | LSE | 14:31:20 |
114 | 3,488.50 | LSE | 14:30:40 |
357 | 3,488.50 | LSE | 14:30:40 |
144 | 3,487.00 | LSE | 14:30:09 |
276 | 3,487.00 | LSE | 14:30:09 |
488 | 3,493.00 | LSE | 14:29:58 |
113 | 3,494.00 | CHIX | 14:29:56 |
190 | 3,494.00 | CHIX | 14:29:56 |
100 | 3,494.00 | CHIX | 14:29:56 |
183 | 3,495.50 | LSE | 14:29:35 |
260 | 3,495.50 | LSE | 14:29:35 |
10 | 3,496.00 | BATE | 14:29:30 |
309 | 3,496.00 | BATE | 14:29:30 |
136 | 3,496.00 | BATE | 14:29:30 |
223 | 3,496.50 | LSE | 14:29:07 |
266 | 3,496.50 | LSE | 14:29:07 |
406 | 3,497.00 | LSE | 14:29:04 |
419 | 3,497.00 | CHIX | 14:29:04 |
403 | 3,496.50 | LSE | 14:27:25 |
465 | 3,497.00 | CHIX | 14:25:48 |
446 | 3,496.00 | LSE | 14:23:02 |
281 | 3,495.00 | BATE | 14:21:58 |
118 | 3,495.00 | BATE | 14:21:58 |
420 | 3,496.00 | LSE | 14:20:19 |
440 | 3,494.50 | LSE | 14:17:31 |
236 | 3,495.00 | CHIX | 14:17:04 |
50 | 3,495.00 | CHIX | 14:17:02 |
171 | 3,495.00 | CHIX | 14:17:02 |
373 | 3,494.00 | LSE | 14:15:28 |
45 | 3,494.00 | LSE | 14:15:28 |
490 | 3,492.50 | LSE | 14:11:13 |
424 | 3,494.50 | LSE | 14:10:13 |
320 | 3,494.50 | BATE | 14:10:13 |
79 | 3,494.50 | BATE | 14:10:13 |
475 | 3,495.00 | LSE | 14:10:02 |
471 | 3,495.00 | CHIX | 14:10:02 |
591 | 3,495.00 | LSE | 14:07:32 |
67 | 3,494.50 | LSE | 14:04:52 |
67 | 3,494.50 | LSE | 14:01:04 |
424 | 3,494.50 | CHIX | 14:01:04 |
64 | 3,495.00 | LSE | 14:00:48 |
415 | 3,495.00 | LSE | 14:00:48 |
121 | 3,494.50 | LSE | 13:59:50 |
142 | 3,494.50 | LSE | 13:59:50 |
121 | 3,494.50 | LSE | 13:59:50 |
101 | 3,494.50 | LSE | 13:59:43 |
254 | 3,495.00 | LSE | 13:58:02 |
194 | 3,495.00 | LSE | 13:58:02 |
119 | 3,494.50 | LSE | 13:55:22 |
411 | 3,494.50 | CHIX | 13:55:22 |
27 | 3,494.50 | LSE | 13:53:09 |
465 | 3,494.50 | BATE | 13:53:09 |
487 | 3,495.50 | LSE | 13:49:36 |
397 | 3,495.00 | LSE | 13:46:04 |
38 | 3,495.00 | CHIX | 13:45:27 |
300 | 3,495.00 | CHIX | 13:45:27 |
100 | 3,495.00 | CHIX | 13:45:27 |
465 | 3,495.00 | LSE | 13:45:27 |
486 | 3,494.50 | LSE | 13:42:02 |
462 | 3,495.00 | LSE | 13:40:37 |
430 | 3,495.00 | LSE | 13:38:52 |
475 | 3,495.00 | CHIX | 13:38:52 |
18 | 3,495.00 | LSE | 13:38:52 |
421 | 3,495.00 | BATE | 13:35:57 |
419 | 3,495.50 | LSE | 13:35:54 |
50 | 3,495.50 | LSE | 13:34:55 |
163 | 3,496.00 | LSE | 13:32:02 |
194 | 3,496.00 | LSE | 13:32:02 |
87 | 3,496.00 | LSE | 13:32:02 |
490 | 3,496.50 | CHIX | 13:32:00 |
465 | 3,495.50 | LSE | 13:29:02 |
398 | 3,495.00 | LSE | 13:24:07 |
266 | 3,495.00 | LSE | 13:22:02 |
220 | 3,495.00 | LSE | 13:22:02 |
464 | 3,494.00 | CHIX | 13:19:42 |
461 | 3,494.50 | BATE | 13:18:47 |
475 | 3,495.00 | LSE | 13:16:40 |
459 | 3,496.50 | LSE | 13:11:02 |
411 | 3,498.50 | CHIX | 13:09:23 |
455 | 3,500.50 | LSE | 13:07:12 |
413 | 3,501.50 | LSE | 13:03:40 |
76 | 3,502.00 | LSE | 13:01:02 |
342 | 3,502.00 | LSE | 13:01:02 |
411 | 3,502.00 | CHIX | 13:01:02 |
449 | 3,502.00 | BATE | 13:01:02 |
422 | 3,498.00 | CHIX | 12:53:14 |
465 | 3,498.00 | LSE | 12:53:14 |
457 | 3,497.00 | LSE | 12:47:56 |
163 | 3,496.00 | LSE | 12:45:32 |
251 | 3,496.00 | LSE | 12:45:32 |
485 | 3,497.50 | LSE | 12:43:29 |
422 | 3,497.50 | CHIX | 12:43:29 |
461 | 3,498.00 | LSE | 12:39:23 |
418 | 3,498.00 | BATE | 12:39:23 |
315 | 3,505.00 | LSE | 12:33:03 |
167 | 3,505.00 | LSE | 12:33:03 |
428 | 3,505.00 | LSE | 12:33:03 |
426 | 3,505.00 | CHIX | 12:33:03 |
403 | 3,499.50 | LSE | 12:26:21 |
428 | 3,497.00 | LSE | 12:21:14 |
469 | 3,495.50 | CHIX | 12:18:24 |
456 | 3,497.50 | BATE | 12:16:35 |
292 | 3,496.50 | LSE | 12:14:57 |
180 | 3,496.50 | LSE | 12:14:57 |
448 | 3,496.50 | LSE | 12:09:27 |
407 | 3,497.00 | CHIX | 12:09:25 |
116 | 3,495.00 | LSE | 12:05:54 |
123 | 3,495.00 | LSE | 12:05:54 |
62 | 3,495.00 | LSE | 12:05:54 |
69 | 3,495.00 | LSE | 12:05:54 |
91 | 3,495.00 | LSE | 12:05:54 |
370 | 3,496.00 | CHIX | 12:01:02 |
30 | 3,496.00 | CHIX | 12:00:44 |
482 | 3,496.50 | LSE | 12:00:24 |
410 | 3,495.00 | BATE | 11:59:45 |
484 | 3,496.00 | LSE | 11:54:58 |
460 | 3,496.00 | CHIX | 11:54:58 |
484 | 3,496.00 | LSE | 11:49:57 |
451 | 3,496.00 | LSE | 11:44:51 |
399 | 3,496.00 | CHIX | 11:41:45 |
486 | 3,497.00 | LSE | 11:39:42 |
474 | 3,497.00 | BATE | 11:36:10 |
419 | 3,499.00 | CHIX | 11:35:52 |
438 | 3,499.00 | LSE | 11:35:52 |
62 | 3,496.50 | LSE | 11:23:34 |
258 | 3,496.50 | LSE | 11:23:34 |
149 | 3,496.50 | LSE | 11:23:28 |
437 | 3,496.00 | CHIX | 11:21:35 |
196 | 3,497.00 | BATE | 11:18:21 |
111 | 3,497.00 | BATE | 11:15:57 |
179 | 3,497.00 | BATE | 11:15:57 |
412 | 3,497.50 | LSE | 11:15:02 |
472 | 3,497.50 | CHIX | 11:15:02 |
410 | 3,495.50 | LSE | 11:08:42 |
480 | 3,496.50 | LSE | 11:08:32 |
436 | 3,494.50 | CHIX | 11:01:44 |
490 | 3,496.00 | LSE | 11:00:57 |
100 | 3,496.50 | BATE | 10:55:00 |
229 | 3,496.50 | BATE | 10:55:00 |
158 | 3,496.50 | BATE | 10:55:00 |
422 | 3,497.00 | LSE | 10:55:00 |
30 | 3,497.00 | LSE | 10:55:00 |
92 | 3,494.00 | LSE | 10:52:47 |
89 | 3,494.00 | LSE | 10:52:47 |
88 | 3,494.00 | LSE | 10:52:47 |
96 | 3,494.00 | LSE | 10:52:36 |
490 | 3,494.00 | CHIX | 10:52:36 |
73 | 3,494.00 | LSE | 10:52:19 |
11 | 3,493.00 | CHIX | 10:50:12 |
442 | 3,493.50 | LSE | 10:50:08 |
367 | 3,493.50 | LSE | 10:50:08 |
96 | 3,493.50 | LSE | 10:50:08 |
24 | 3,493.50 | LSE | 10:50:08 |
48 | 3,493.50 | LSE | 10:50:07 |
66 | 3,493.50 | LSE | 10:50:07 |
28 | 3,493.50 | LSE | 10:50:07 |
167 | 3,493.50 | LSE | 10:50:07 |
72 | 3,493.50 | LSE | 10:50:04 |
61 | 3,494.00 | LSE | 10:50:03 |
62 | 3,494.00 | LSE | 10:50:03 |
17 | 3,494.00 | LSE | 10:50:03 |
112 | 3,494.00 | LSE | 10:50:03 |
142 | 3,494.00 | LSE | 10:50:03 |
34 | 3,494.00 | LSE | 10:50:03 |
2 | 3,494.00 | LSE | 10:50:03 |
121 | 3,494.00 | LSE | 10:50:03 |
37 | 3,494.00 | LSE | 10:49:23 |
66 | 3,493.00 | LSE | 10:49:01 |
413 | 3,496.00 | LSE | 10:42:17 |
401 | 3,496.00 | CHIX | 10:42:17 |
420 | 3,495.50 | BATE | 10:39:01 |
414 | 3,496.00 | LSE | 10:39:01 |
344 | 3,495.00 | LSE | 10:35:43 |
87 | 3,495.00 | LSE | 10:35:43 |
47 | 3,495.50 | CHIX | 10:32:48 |
393 | 3,495.50 | CHIX | 10:32:48 |
307 | 3,496.50 | LSE | 10:28:18 |
20 | 3,496.50 | LSE | 10:28:04 |
149 | 3,496.50 | LSE | 10:28:04 |
420 | 3,497.50 | LSE | 10:23:10 |
72 | 3,497.50 | LSE | 10:23:10 |
451 | 3,497.50 | CHIX | 10:23:10 |
58 | 3,495.50 | BATE | 10:18:10 |
342 | 3,495.50 | BATE | 10:18:09 |
407 | 3,496.00 | LSE | 10:15:27 |
22 | 3,497.00 | CHIX | 10:13:42 |
109 | 3,497.00 | CHIX | 10:13:42 |
285 | 3,497.00 | CHIX | 10:13:42 |
29 | 3,497.00 | CHIX | 10:13:42 |
4 | 3,495.00 | LSE | 10:11:48 |
458 | 3,495.00 | LSE | 10:11:48 |
265 | 3,495.50 | LSE | 10:11:06 |
153 | 3,495.50 | LSE | 10:11:06 |
115 | 3,494.50 | LSE | 10:10:07 |
60 | 3,494.50 | LSE | 10:10:07 |
467 | 3,495.50 | CHIX | 10:05:40 |
483 | 3,496.00 | LSE | 10:05:36 |
150 | 3,496.00 | LSE | 10:02:48 |
341 | 3,496.00 | LSE | 10:02:48 |
448 | 3,495.50 | BATE | 10:02:48 |
418 | 3,496.00 | LSE | 10:02:48 |
90 | 3,492.00 | CHIX | 09:56:16 |
387 | 3,492.00 | CHIX | 09:56:16 |
483 | 3,494.00 | LSE | 09:52:11 |
294 | 3,497.00 | LSE | 09:46:02 |
440 | 3,497.00 | CHIX | 09:46:02 |
194 | 3,497.00 | LSE | 09:46:02 |
454 | 3496.000 | LSE | 09:43:11 |
449 | 3493.000 | BATE | 09:41:56 |
420 | 3493.000 | LSE | 09:41:56 |
108 | 3493.000 | LSE | 09:41:34 |
15 | 3492.000 | LSE | 09:40:37 |
24 | 3492.000 | LSE | 09:40:37 |
443 | 3492.000 | LSE | 09:40:37 |
193 | 3493.000 | LSE | 09:39:13 |
185 | 3493.000 | LSE | 09:39:13 |
48 | 3493.000 | LSE | 09:39:13 |
142 | 3493.000 | LSE | 09:39:13 |
147 | 3493.000 | LSE | 09:39:11 |
108 | 3493.000 | LSE | 09:39:09 |
108 | 3493.000 | LSE | 09:39:08 |
16 | 3493.000 | LSE | 09:39:05 |
120 | 3492.500 | LSE | 09:38:45 |
151 | 3492.500 | LSE | 09:38:35 |
141 | 3492.500 | LSE | 09:38:35 |
120 | 3492.500 | LSE | 09:38:35 |
163 | 3492.000 | CHIX | 09:36:55 |
141 | 3492.000 | CHIX | 09:36:55 |
108 | 3492.000 | CHIX | 09:36:55 |
73 | 3493.000 | LSE | 09:36:41 |
174 | 3493.000 | LSE | 09:36:41 |
24 | 3493.000 | LSE | 09:36:41 |
37 | 3493.000 | LSE | 09:36:41 |
91 | 3493.000 | LSE | 09:36:41 |
181 | 3492.500 | LSE | 09:36:04 |
149 | 3492.500 | LSE | 09:36:04 |
108 | 3492.500 | LSE | 09:36:04 |
147 | 3494.000 | LSE | 09:33:42 |
108 | 3494.000 | LSE | 09:33:42 |
152 | 3494.000 | LSE | 09:33:41 |
478 | 3495.000 | LSE | 09:33:05 |
477 | 3495.500 | LSE | 09:31:59 |
152 | 3495.000 | LSE | 09:29:09 |
309 | 3495.000 | LSE | 09:29:09 |
89 | 3495.000 | LSE | 09:28:35 |
216 | 3495.000 | LSE | 09:28:35 |
127 | 3495.000 | LSE | 09:28:25 |
143 | 3494.000 | LSE | 09:27:55 |
458 | 3494.500 | CHIX | 09:27:47 |
144 | 3494.500 | LSE | 09:26:16 |
77 | 3495.000 | LSE | 09:25:58 |
59 | 3495.000 | LSE | 09:25:54 |
101 | 3495.000 | LSE | 09:25:54 |
141 | 3495.000 | LSE | 09:25:54 |
54 | 3495.000 | LSE | 09:25:53 |
476 | 3495.000 | BATE | 09:24:07 |
307 | 3495.500 | LSE | 09:22:26 |
400 | 3495.000 | LSE | 09:21:28 |
102 | 3493.500 | LSE | 09:19:50 |
180 | 3493.500 | LSE | 09:19:44 |
472 | 3493.500 | CHIX | 09:19:34 |
125 | 3493.500 | LSE | 09:19:30 |
93 | 3494.500 | LSE | 09:18:47 |
219 | 3494.500 | LSE | 09:18:43 |
58 | 3494.500 | LSE | 09:18:18 |
89 | 3494.500 | LSE | 09:18:02 |
51 | 3495.000 | LSE | 09:15:41 |
408 | 3495.000 | LSE | 09:15:41 |
183 | 3494.500 | LSE | 09:15:28 |
2 | 3495.500 | LSE | 09:13:52 |
108 | 3495.500 | LSE | 09:13:50 |
108 | 3495.500 | LSE | 09:13:49 |
108 | 3495.500 | LSE | 09:13:48 |
86 | 3495.500 | LSE | 09:13:48 |
88 | 3494.000 | LSE | 09:13:15 |
434 | 3496.500 | CHIX | 09:12:26 |
490 | 3496.500 | LSE | 09:12:26 |
416 | 3496.000 | LSE | 09:09:52 |
459 | 3496.000 | LSE | 09:08:52 |
439 | 3496.500 | BATE | 09:08:38 |
387 | 3496.500 | LSE | 09:06:09 |
55 | 3496.500 | LSE | 09:06:09 |
159 | 3495.000 | CHIX | 09:05:05 |
160 | 3495.000 | CHIX | 09:05:05 |
125 | 3495.000 | CHIX | 09:05:05 |
452 | 3495.500 | LSE | 09:04:06 |
395 | 3495.000 | LSE | 09:02:49 |
463 | 3495.000 | LSE | 09:00:52 |
440 | 3495.000 | LSE | 09:00:31 |
43 | 3491.500 | LSE | 08:59:37 |
467 | 3491.500 | CHIX | 08:59:37 |
446 | 3494.500 | LSE | 08:57:18 |
413 | 3496.000 | BATE | 08:56:14 |
466 | 3498.500 | LSE | 08:53:51 |
359 | 3499.500 | LSE | 08:51:10 |
489 | 3499.500 | CHIX | 08:51:10 |
104 | 3499.500 | LSE | 08:51:10 |
478 | 3498.000 | LSE | 08:49:04 |
460 | 3498.500 | LSE | 08:47:36 |
104 | 3500.000 | LSE | 08:44:57 |
110 | 3500.000 | LSE | 08:44:57 |
200 | 3500.000 | LSE | 08:44:57 |
44 | 3500.000 | LSE | 08:44:57 |
434 | 3500.000 | LSE | 08:44:57 |
37 | 3500.000 | LSE | 08:44:57 |
415 | 3500.000 | CHIX | 08:44:57 |
458 | 3500.000 | BATE | 08:44:57 |
161 | 3494.500 | LSE | 08:41:21 |
300 | 3494.500 | LSE | 08:41:21 |
444 | 3496.500 | LSE | 08:40:00 |
467 | 3495.500 | CHIX | 08:37:47 |
472 | 3496.000 | LSE | 08:37:31 |
485 | 3496.000 | LSE | 08:37:31 |
447 | 3495.500 | LSE | 08:34:06 |
300 | 3493.500 | LSE | 08:33:11 |
483 | 3489.500 | CHIX | 08:32:11 |
438 | 3482.000 | LSE | 08:29:43 |
70 | 3482.000 | BATE | 08:29:43 |
143 | 3482.000 | BATE | 08:29:43 |
235 | 3482.000 | BATE | 08:29:43 |
483 | 3481.000 | LSE | 08:28:54 |
407 | 3478.500 | LSE | 08:27:09 |
451 | 3477.500 | CHIX | 08:25:56 |
464 | 3475.500 | LSE | 08:24:14 |
433 | 3475.500 | LSE | 08:24:14 |
434 | 3472.000 | LSE | 08:22:21 |
396 | 3472.500 | BATE | 08:22:01 |
224 | 3472.500 | LSE | 08:20:55 |
172 | 3472.500 | LSE | 08:20:55 |
397 | 3473.000 | CHIX | 08:20:55 |
488 | 3471.000 | LSE | 08:20:00 |
445 | 3477.500 | LSE | 08:17:47 |
463 | 3479.000 | LSE | 08:17:13 |
99 | 3479.500 | CHIX | 08:17:09 |
253 | 3479.500 | CHIX | 08:17:09 |
133 | 3479.500 | CHIX | 08:17:09 |
442 | 3475.500 | LSE | 08:15:41 |
21 | 3475.500 | LSE | 08:15:41 |
438 | 3475.000 | LSE | 08:15:41 |
429 | 3467.500 | LSE | 08:13:26 |
437 | 3466.500 | LSE | 08:13:11 |
426 | 3469.500 | LSE | 08:11:48 |
417 | 3471.000 | LSE | 08:11:48 |
398 | 3471.000 | CHIX | 08:11:48 |
92 | 3469.500 | BATE | 08:10:59 |
149 | 3469.500 | BATE | 08:10:59 |
46 | 3469.500 | BATE | 08:10:59 |
176 | 3469.500 | BATE | 08:10:59 |
417 | 3470.000 | LSE | 08:10:59 |
47 | 3464.000 | LSE | 08:09:58 |
375 | 3464.000 | LSE | 08:09:58 |
405 | 3469.000 | LSE | 08:09:02 |
426 | 3470.000 | CHIX | 08:09:01 |
91 | 3461.000 | LSE | 08:07:37 |
342 | 3461.000 | LSE | 08:07:37 |
467 | 3466.000 | LSE | 08:06:41 |
446 | 3468.000 | BATE | 08:06:04 |
444 | 3470.000 | LSE | 08:06:04 |
467 | 3465.500 | LSE | 08:04:50 |
407 | 3465.500 | CHIX | 08:04:50 |
291 | 3466.000 | LSE | 08:04:31 |
139 | 3466.000 | LSE | 08:04:31 |
458 | 3466.500 | LSE | 08:04:30 |
1 | 3466.500 | LSE | 08:04:29 |
439 | 3466.000 | LSE | 08:04:01 |
466 | 3464.000 | LSE | 08:02:59 |
371 | 3465.500 | LSE | 08:02:57 |
158 | 3465.500 | LSE | 08:02:56 |
412 | 3466.500 | CHIX | 08:02:55 |
437 | 3467.000 | LSE | 08:02:53 |
424 | 3467.000 | LSE | 08:02:53 |
406 | 3472.000 | LSE | 08:01:59 |
491 | 3475.000 | LSE | 08:00:21 |
7 | 3479.000 | LSE | 08:00:17 |
285 | 3479.000 | LSE | 08:00:17 |
190 | 3479.000 | LSE | 08:00:17 |
406 | 3481.000 | LSE | 08:00:14 |
492 | 3485.000 | LSE | 08:00:13 |