Last checked at 1 Jul 2022 07:00
British American Tobacco p.l.c.
1 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: | 30 June 2022 |
Number of ordinary shares of 25 pence each purchased: | 200,000 |
Highest price paid per share (pence): | 3562.50p |
Lowest price paid per share (pence): | 3502.50p |
Volume weighted average price paid per share (pence): | 3523.1731p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 199,153,229 of its shares in Treasury. The Company has 2,257,637,466 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 June 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 | 30/06/2022 | 140,000 | 3,523.2808 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 30/06/2022 | 40,000 | 3,522.6810 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 30/06/2022 | 20,000 | 3,523.4040 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
510 | 3518.500 | LSE | 16:23:25 |
229 | 3519.000 | LSE | 16:22:51 |
281 | 3519.000 | LSE | 16:22:51 |
584 | 3520.000 | LSE | 16:22:34 |
604 | 3520.000 | CHIX | 16:22:34 |
564 | 3518.000 | LSE | 16:21:50 |
467 | 3519.000 | BATE | 16:21:21 |
612 | 3520.500 | LSE | 16:20:26 |
618 | 3520.500 | LSE | 16:19:34 |
662 | 3520.500 | CHIX | 16:18:43 |
568 | 3522.000 | LSE | 16:17:56 |
579 | 3524.000 | LSE | 16:16:43 |
615 | 3525.000 | LSE | 16:16:05 |
424 | 3526.000 | BATE | 16:15:00 |
197 | 3526.000 | BATE | 16:15:00 |
675 | 3526.000 | CHIX | 16:15:00 |
557 | 3525.500 | LSE | 16:14:30 |
504 | 3526.000 | LSE | 16:13:29 |
392 | 3525.000 | LSE | 16:11:45 |
174 | 3525.000 | LSE | 16:11:41 |
523 | 3525.500 | LSE | 16:10:48 |
683 | 3525.500 | CHIX | 16:10:48 |
554 | 3526.000 | LSE | 16:10:29 |
594 | 3525.500 | LSE | 16:08:31 |
554 | 3526.000 | LSE | 16:07:02 |
460 | 3527.500 | LSE | 16:06:04 |
362 | 3527.500 | BATE | 16:06:04 |
136 | 3527.500 | LSE | 16:06:04 |
59 | 3527.500 | BATE | 16:06:04 |
163 | 3527.500 | BATE | 16:06:04 |
209 | 3527.000 | LSE | 16:05:27 |
292 | 3527.000 | CHIX | 16:05:27 |
351 | 3527.000 | CHIX | 16:05:27 |
579 | 3527.000 | LSE | 16:05:27 |
379 | 3527.000 | LSE | 16:05:12 |
15 | 3527.000 | LSE | 16:05:11 |
504 | 3521.500 | LSE | 16:02:28 |
517 | 3522.000 | LSE | 16:02:26 |
504 | 3523.500 | LSE | 16:01:05 |
618 | 3524.000 | CHIX | 16:00:04 |
512 | 3524.500 | LSE | 16:00:01 |
488 | 3525.000 | BATE | 15:59:09 |
141 | 3525.000 | BATE | 15:59:09 |
513 | 3525.500 | LSE | 15:59:07 |
500 | 3525.500 | LSE | 15:58:44 |
180 | 3525.500 | LSE | 15:58:44 |
368 | 3522.500 | CHIX | 15:56:24 |
269 | 3522.500 | CHIX | 15:56:23 |
513 | 3522.500 | LSE | 15:55:13 |
541 | 3525.000 | LSE | 15:54:10 |
589 | 3525.500 | LSE | 15:53:50 |
500 | 3526.000 | LSE | 15:53:45 |
472 | 3524.000 | LSE | 15:52:54 |
98 | 3524.000 | LSE | 15:52:54 |
575 | 3525.500 | LSE | 15:51:50 |
606 | 3525.500 | CHIX | 15:51:50 |
513 | 3525.000 | LSE | 15:51:01 |
74 | 3525.000 | CHIX | 15:51:01 |
559 | 3521.500 | BATE | 15:48:21 |
9 | 3521.500 | BATE | 15:48:21 |
40 | 3521.500 | BATE | 15:48:21 |
534 | 3523.000 | LSE | 15:47:07 |
471 | 3523.000 | CHIX | 15:46:45 |
32 | 3523.000 | CHIX | 15:46:45 |
471 | 3523.000 | LSE | 15:46:45 |
43 | 3523.000 | LSE | 15:46:45 |
131 | 3523.000 | CHIX | 15:46:45 |
543 | 3522.000 | LSE | 15:44:40 |
361 | 3522.000 | LSE | 15:43:45 |
216 | 3522.000 | LSE | 15:43:45 |
214 | 3521.500 | LSE | 15:42:49 |
374 | 3521.500 | LSE | 15:42:49 |
611 | 3522.000 | CHIX | 15:42:24 |
169 | 3522.500 | LSE | 15:42:07 |
180 | 3522.500 | LSE | 15:42:07 |
200 | 3522.500 | LSE | 15:42:07 |
608 | 3523.000 | LSE | 15:40:02 |
376 | 3523.500 | BATE | 15:39:02 |
265 | 3523.500 | BATE | 15:39:02 |
512 | 3524.000 | LSE | 15:38:56 |
529 | 3524.000 | LSE | 15:38:00 |
234 | 3524.000 | LSE | 15:38:00 |
525 | 3524.000 | LSE | 15:38:00 |
682 | 3518.500 | CHIX | 15:35:24 |
154 | 3519.000 | LSE | 15:35:24 |
444 | 3519.000 | LSE | 15:35:24 |
76 | 3519.000 | LSE | 15:34:12 |
112 | 3519.000 | LSE | 15:34:12 |
590 | 3519.000 | LSE | 15:34:12 |
293 | 3519.000 | LSE | 15:34:12 |
250 | 3519.000 | LSE | 15:34:12 |
75 | 3519.500 | LSE | 15:33:34 |
150 | 3519.500 | LSE | 15:33:34 |
513 | 3515.500 | LSE | 15:30:49 |
612 | 3515.500 | CHIX | 15:30:49 |
593 | 3513.500 | LSE | 15:29:31 |
609 | 3513.500 | LSE | 15:28:24 |
635 | 3514.500 | BATE | 15:27:48 |
602 | 3517.500 | LSE | 15:27:00 |
511 | 3516.500 | LSE | 15:26:20 |
8 | 3516.500 | LSE | 15:26:20 |
225 | 3515.000 | CHIX | 15:25:15 |
242 | 3515.000 | CHIX | 15:25:15 |
42 | 3515.000 | CHIX | 15:25:12 |
73 | 3515.000 | CHIX | 15:25:06 |
85 | 3515.000 | CHIX | 15:25:02 |
248 | 3516.000 | LSE | 15:24:45 |
286 | 3516.000 | LSE | 15:24:45 |
593 | 3515.500 | LSE | 15:23:09 |
131 | 3516.000 | LSE | 15:22:57 |
383 | 3516.000 | LSE | 15:22:57 |
559 | 3515.000 | LSE | 15:20:11 |
19 | 3515.000 | LSE | 15:20:01 |
651 | 3516.500 | CHIX | 15:19:42 |
512 | 3517.000 | LSE | 15:19:41 |
409 | 3517.500 | LSE | 15:18:09 |
144 | 3517.500 | LSE | 15:18:09 |
595 | 3518.500 | LSE | 15:16:51 |
517 | 3520.000 | LSE | 15:16:00 |
701 | 3520.000 | BATE | 15:16:00 |
600 | 3520.000 | CHIX | 15:15:00 |
508 | 3520.500 | LSE | 15:14:58 |
284 | 3521.000 | LSE | 15:13:35 |
212 | 3521.000 | LSE | 15:13:35 |
291 | 3521.000 | LSE | 15:12:28 |
322 | 3521.000 | LSE | 15:12:28 |
658 | 3519.000 | CHIX | 15:11:03 |
569 | 3519.000 | LSE | 15:11:03 |
555 | 3519.000 | LSE | 15:09:30 |
592 | 3520.500 | LSE | 15:08:48 |
601 | 3522.000 | LSE | 15:07:39 |
643 | 3521.000 | BATE | 15:06:28 |
596 | 3521.000 | LSE | 15:06:28 |
536 | 3515.500 | LSE | 15:04:59 |
709 | 3516.000 | CHIX | 15:04:59 |
510 | 3513.500 | LSE | 15:03:54 |
521 | 3514.000 | LSE | 15:02:57 |
222 | 3513.500 | LSE | 15:02:41 |
522 | 3515.000 | LSE | 15:01:46 |
601 | 3516.500 | LSE | 15:01:01 |
701 | 3518.000 | CHIX | 15:00:14 |
191 | 3519.500 | LSE | 15:00:03 |
389 | 3519.500 | LSE | 15:00:03 |
513 | 3521.000 | LSE | 14:59:08 |
655 | 3521.500 | BATE | 14:58:10 |
512 | 3522.000 | LSE | 14:57:59 |
145 | 3518.500 | CHIX | 14:56:49 |
229 | 3518.500 | CHIX | 14:56:49 |
229 | 3518.500 | CHIX | 14:56:49 |
536 | 3518.500 | LSE | 14:56:49 |
531 | 3521.000 | LSE | 14:55:35 |
615 | 3522.000 | LSE | 14:54:36 |
566 | 3524.500 | LSE | 14:53:32 |
592 | 3525.000 | LSE | 14:53:10 |
617 | 3525.000 | LSE | 14:53:10 |
626 | 3525.000 | CHIX | 14:53:10 |
73 | 3518.000 | BATE | 14:50:34 |
235 | 3518.000 | BATE | 14:50:34 |
359 | 3518.000 | BATE | 14:50:34 |
30 | 3518.000 | BATE | 14:50:34 |
498 | 3519.000 | LSE | 14:50:28 |
599 | 3519.500 | LSE | 14:50:24 |
59 | 3516.500 | LSE | 14:49:30 |
14 | 3516.500 | LSE | 14:49:30 |
111 | 3516.500 | CHIX | 14:49:30 |
453 | 3516.500 | LSE | 14:49:30 |
524 | 3516.500 | CHIX | 14:49:30 |
580 | 3516.500 | LSE | 14:48:01 |
127 | 3516.500 | LSE | 14:47:12 |
378 | 3516.500 | LSE | 14:47:12 |
65 | 3518.000 | LSE | 14:45:36 |
398 | 3518.000 | LSE | 14:45:36 |
150 | 3518.000 | LSE | 14:45:36 |
81 | 3518.000 | LSE | 14:45:36 |
439 | 3518.000 | LSE | 14:45:36 |
681 | 3518.000 | CHIX | 14:45:36 |
90 | 3516.000 | BATE | 14:44:21 |
384 | 3516.000 | BATE | 14:44:21 |
84 | 3516.000 | BATE | 14:44:21 |
118 | 3516.000 | BATE | 14:44:21 |
607 | 3516.500 | LSE | 14:44:08 |
522 | 3517.000 | LSE | 14:44:02 |
186 | 3517.000 | CHIX | 14:43:57 |
581 | 3517.000 | LSE | 14:43:52 |
371 | 3517.000 | CHIX | 14:43:52 |
101 | 3517.000 | CHIX | 14:43:52 |
546 | 3514.500 | LSE | 14:42:59 |
496 | 3512.000 | LSE | 14:42:19 |
289 | 3511.000 | LSE | 14:42:05 |
540 | 3507.500 | LSE | 14:40:00 |
614 | 3507.500 | LSE | 14:39:16 |
595 | 3507.500 | CHIX | 14:39:16 |
566 | 3505.000 | LSE | 14:38:14 |
535 | 3505.500 | LSE | 14:38:14 |
496 | 3505.000 | LSE | 14:37:46 |
510 | 3502.500 | LSE | 14:36:37 |
631 | 3505.000 | BATE | 14:36:14 |
592 | 3505.000 | CHIX | 14:36:14 |
559 | 3505.000 | LSE | 14:35:41 |
270 | 3508.000 | LSE | 14:35:00 |
144 | 3508.000 | LSE | 14:35:00 |
144 | 3508.000 | LSE | 14:35:00 |
48 | 3511.500 | LSE | 14:34:31 |
455 | 3511.500 | LSE | 14:34:30 |
527 | 3513.000 | LSE | 14:34:18 |
600 | 3513.500 | CHIX | 14:34:03 |
557 | 3513.500 | LSE | 14:33:57 |
530 | 3513.000 | LSE | 14:33:27 |
568 | 3512.500 | LSE | 14:32:27 |
194 | 3513.500 | LSE | 14:32:09 |
350 | 3513.500 | LSE | 14:32:09 |
516 | 3513.500 | CHIX | 14:32:09 |
81 | 3513.500 | CHIX | 14:32:05 |
410 | 3514.000 | LSE | 14:32:04 |
178 | 3514.000 | LSE | 14:32:04 |
424 | 3512.000 | LSE | 14:31:26 |
155 | 3512.000 | LSE | 14:31:14 |
579 | 3513.000 | BATE | 14:30:54 |
83 | 3513.000 | BATE | 14:30:54 |
577 | 3514.000 | LSE | 14:30:51 |
601 | 3514.000 | LSE | 14:30:31 |
16 | 3514.000 | CHIX | 14:30:31 |
600 | 3514.000 | CHIX | 14:30:31 |
598 | 3515.000 | LSE | 14:30:30 |
517 | 3510.500 | LSE | 14:29:33 |
521 | 3512.000 | LSE | 14:28:14 |
107 | 3511.500 | LSE | 14:27:18 |
151 | 3511.500 | CHIX | 14:27:18 |
136 | 3511.500 | BATE | 14:27:18 |
431 | 3511.500 | LSE | 14:27:18 |
438 | 3511.500 | BATE | 14:27:18 |
8 | 3511.500 | BATE | 14:27:18 |
461 | 3511.500 | CHIX | 14:27:18 |
47 | 3511.500 | BATE | 14:27:18 |
566 | 3510.000 | LSE | 14:24:07 |
443 | 3512.000 | LSE | 14:22:03 |
111 | 3512.000 | LSE | 14:20:56 |
570 | 3512.500 | CHIX | 14:20:01 |
378 | 3517.000 | LSE | 14:18:08 |
159 | 3517.000 | LSE | 14:18:08 |
135 | 3517.000 | LSE | 14:13:24 |
263 | 3517.000 | LSE | 14:13:24 |
202 | 3517.000 | LSE | 14:13:24 |
543 | 3516.000 | LSE | 14:11:28 |
609 | 3517.000 | CHIX | 14:09:55 |
440 | 3519.500 | BATE | 14:08:20 |
52 | 3519.500 | BATE | 14:08:13 |
9 | 3519.500 | BATE | 14:08:13 |
21 | 3519.500 | BATE | 14:08:13 |
115 | 3519.500 | BATE | 14:08:13 |
359 | 3520.000 | LSE | 14:08:12 |
178 | 3520.000 | LSE | 14:08:12 |
551 | 3518.500 | LSE | 14:05:01 |
520 | 3517.000 | LSE | 14:01:52 |
92 | 3517.000 | LSE | 14:01:52 |
566 | 3518.000 | CHIX | 13:59:58 |
78 | 3518.000 | CHIX | 13:59:58 |
545 | 3518.500 | LSE | 13:59:52 |
526 | 3522.000 | LSE | 13:57:48 |
581 | 3526.000 | LSE | 13:54:02 |
509 | 3528.500 | LSE | 13:51:30 |
709 | 3524.000 | CHIX | 13:48:55 |
84 | 3524.000 | LSE | 13:48:47 |
47 | 3524.000 | LSE | 13:48:47 |
13 | 3524.000 | LSE | 13:48:47 |
72 | 3524.000 | LSE | 13:48:47 |
56 | 3524.000 | LSE | 13:48:47 |
298 | 3524.000 | LSE | 13:48:47 |
165 | 3526.500 | LSE | 13:45:53 |
434 | 3526.500 | LSE | 13:45:53 |
600 | 3526.500 | BATE | 13:45:53 |
30 | 3526.500 | BATE | 13:45:53 |
603 | 3521.500 | LSE | 13:42:38 |
295 | 3519.000 | LSE | 13:39:31 |
295 | 3519.000 | LSE | 13:39:31 |
129 | 3521.000 | LSE | 13:37:18 |
368 | 3521.000 | LSE | 13:37:18 |
260 | 3521.500 | CHIX | 13:36:44 |
360 | 3521.500 | CHIX | 13:36:44 |
220 | 3523.500 | LSE | 13:35:28 |
299 | 3523.500 | LSE | 13:35:28 |
539 | 3522.500 | LSE | 13:33:31 |
66 | 3520.500 | LSE | 13:31:04 |
181 | 3520.500 | LSE | 13:31:04 |
6 | 3520.500 | LSE | 13:31:04 |
302 | 3520.500 | LSE | 13:31:04 |
557 | 3520.500 | BATE | 13:29:20 |
595 | 3520.500 | CHIX | 13:29:20 |
24 | 3520.500 | BATE | 13:29:20 |
1 | 3519.000 | LSE | 13:27:23 |
571 | 3519.000 | LSE | 13:27:23 |
379 | 3516.500 | LSE | 13:21:44 |
134 | 3516.500 | LSE | 13:21:44 |
605 | 3518.000 | LSE | 13:19:08 |
210 | 3518.000 | CHIX | 13:19:08 |
377 | 3518.000 | CHIX | 13:19:08 |
498 | 3515.000 | LSE | 13:14:34 |
597 | 3515.500 | LSE | 13:09:05 |
506 | 3516.000 | LSE | 13:05:53 |
552 | 3512.500 | LSE | 13:01:51 |
613 | 3513.000 | CHIX | 13:01:03 |
500 | 3512.500 | LSE | 12:59:37 |
273 | 3512.500 | BATE | 12:59:37 |
50 | 3512.500 | LSE | 12:59:37 |
350 | 3512.500 | BATE | 12:59:37 |
234 | 3509.500 | LSE | 12:55:33 |
352 | 3509.500 | LSE | 12:55:33 |
587 | 3509.500 | LSE | 12:53:11 |
274 | 3507.500 | LSE | 12:51:10 |
260 | 3507.500 | LSE | 12:51:10 |
172 | 3506.000 | LSE | 12:45:54 |
392 | 3506.000 | LSE | 12:45:54 |
556 | 3508.500 | LSE | 12:44:11 |
545 | 3508.500 | CHIX | 12:44:11 |
143 | 3508.500 | CHIX | 12:44:11 |
563 | 3512.500 | LSE | 12:38:58 |
545 | 3513.000 | LSE | 12:34:36 |
20 | 3513.500 | LSE | 12:31:17 |
549 | 3513.500 | LSE | 12:31:17 |
278 | 3515.000 | CHIX | 12:30:01 |
100 | 3515.000 | CHIX | 12:30:01 |
200 | 3515.000 | CHIX | 12:30:01 |
527 | 3515.000 | LSE | 12:30:01 |
590 | 3515.000 | BATE | 12:24:36 |
103 | 3515.000 | BATE | 12:24:36 |
513 | 3515.000 | LSE | 12:23:36 |
535 | 3515.000 | LSE | 12:18:57 |
595 | 3518.000 | LSE | 12:15:50 |
709 | 3517.500 | CHIX | 12:13:12 |
559 | 3518.500 | LSE | 12:11:53 |
174 | 3519.000 | LSE | 12:11:35 |
2 | 3519.000 | LSE | 12:11:25 |
559 | 3515.500 | LSE | 12:07:31 |
603 | 3516.000 | LSE | 12:03:57 |
570 | 3517.000 | LSE | 12:02:30 |
122 | 3516.000 | LSE | 12:00:56 |
86 | 3516.000 | LSE | 12:00:56 |
190 | 3516.000 | LSE | 12:00:56 |
123 | 3516.000 | LSE | 12:00:56 |
570 | 3516.000 | LSE | 12:00:56 |
623 | 3516.000 | CHIX | 12:00:56 |
75 | 3514.000 | CHIX | 11:59:10 |
520 | 3511.500 | BATE | 11:55:44 |
154 | 3511.500 | BATE | 11:55:07 |
522 | 3511.000 | LSE | 11:53:59 |
558 | 3513.500 | LSE | 11:50:01 |
496 | 3513.000 | LSE | 11:45:16 |
617 | 3513.000 | CHIX | 11:45:16 |
610 | 3514.500 | LSE | 11:41:14 |
528 | 3516.000 | LSE | 11:37:30 |
526 | 3518.500 | LSE | 11:33:26 |
613 | 3522.000 | CHIX | 11:30:51 |
131 | 3525.000 | BATE | 11:29:37 |
454 | 3525.000 | BATE | 11:29:37 |
548 | 3525.000 | LSE | 11:29:37 |
222 | 3526.500 | LSE | 11:25:19 |
386 | 3526.500 | LSE | 11:25:19 |
188 | 3527.500 | LSE | 11:23:09 |
355 | 3527.500 | LSE | 11:21:09 |
501 | 3531.500 | LSE | 11:16:32 |
203 | 3531.500 | CHIX | 11:16:32 |
429 | 3531.500 | CHIX | 11:16:32 |
46 | 3531.500 | CHIX | 11:15:58 |
1 | 3531.500 | CHIX | 11:15:58 |
544 | 3531.500 | LSE | 11:13:25 |
339 | 3529.500 | LSE | 11:10:43 |
262 | 3529.500 | LSE | 11:10:43 |
518 | 3530.000 | LSE | 11:10:36 |
590 | 3529.000 | LSE | 11:05:08 |
639 | 3529.000 | CHIX | 11:05:08 |
324 | 3528.000 | BATE | 11:00:40 |
64 | 3528.000 | BATE | 11:00:40 |
26 | 3528.000 | BATE | 11:00:40 |
250 | 3528.000 | BATE | 11:00:40 |
568 | 3526.500 | LSE | 11:00:01 |
520 | 3524.500 | LSE | 10:54:32 |
511 | 3524.000 | LSE | 10:51:30 |
597 | 3523.000 | CHIX | 10:48:06 |
169 | 3527.500 | LSE | 10:46:38 |
371 | 3527.500 | LSE | 10:46:38 |
565 | 3526.500 | LSE | 10:42:39 |
599 | 3531.500 | LSE | 10:38:50 |
609 | 3531.500 | CHIX | 10:34:11 |
340 | 3531.500 | LSE | 10:34:11 |
230 | 3531.500 | LSE | 10:34:11 |
606 | 3535.500 | LSE | 10:30:15 |
129 | 3540.500 | BATE | 10:28:32 |
34 | 3540.500 | BATE | 10:28:32 |
511 | 3540.500 | BATE | 10:28:25 |
570 | 3540.000 | LSE | 10:27:17 |
93 | 3540.000 | BATE | 10:26:39 |
613 | 3538.500 | LSE | 10:23:29 |
663 | 3536.000 | CHIX | 10:20:36 |
535 | 3531.500 | LSE | 10:17:27 |
567 | 3538.000 | LSE | 10:14:37 |
569 | 3535.000 | LSE | 10:09:53 |
632 | 3535.000 | CHIX | 10:09:53 |
547 | 3534.000 | LSE | 10:07:22 |
252 | 3534.500 | LSE | 10:04:01 |
256 | 3534.500 | LSE | 10:04:01 |
566 | 3537.500 | LSE | 09:59:55 |
541 | 3538.000 | BATE | 09:58:54 |
129 | 3538.000 | BATE | 09:58:54 |
556 | 3540.500 | LSE | 09:56:45 |
683 | 3538.000 | CHIX | 09:54:56 |
11 | 3538.000 | CHIX | 09:54:56 |
582 | 3536.000 | LSE | 09:51:08 |
301 | 3539.000 | LSE | 09:47:59 |
316 | 3539.000 | LSE | 09:47:59 |
405 | 3540.500 | LSE | 09:43:33 |
201 | 3540.500 | LSE | 09:43:33 |
677 | 3536.500 | CHIX | 09:40:16 |
574 | 3537.000 | LSE | 09:40:05 |
577 | 3529.500 | LSE | 09:37:24 |
511 | 3528.000 | LSE | 09:34:23 |
516 | 3530.500 | LSE | 09:32:42 |
206 | 3529.000 | BATE | 09:30:29 |
583 | 3529.000 | CHIX | 09:30:29 |
501 | 3529.000 | BATE | 09:30:29 |
517 | 3529.000 | LSE | 09:30:29 |
570 | 3526.000 | LSE | 09:25:55 |
12 | 3528.000 | LSE | 09:24:03 |
75 | 3528.000 | LSE | 09:24:02 |
473 | 3528.000 | LSE | 09:24:02 |
511 | 3524.000 | LSE | 09:20:42 |
590 | 3525.500 | CHIX | 09:18:44 |
566 | 3525.000 | LSE | 09:18:05 |
167 | 3525.000 | LSE | 09:15:11 |
377 | 3525.000 | LSE | 09:15:11 |
465 | 3525.000 | LSE | 09:14:01 |
88 | 3525.000 | LSE | 09:14:01 |
559 | 3519.500 | LSE | 09:09:16 |
132 | 3522.000 | BATE | 09:08:02 |
457 | 3522.000 | BATE | 09:08:02 |
631 | 3525.000 | CHIX | 09:07:51 |
419 | 3524.500 | LSE | 09:07:13 |
156 | 3524.500 | LSE | 09:07:13 |
592 | 3529.500 | LSE | 09:04:37 |
546 | 3525.500 | LSE | 09:02:07 |
34 | 3525.500 | LSE | 09:02:07 |
600 | 3524.500 | LSE | 09:00:02 |
84 | 3527.500 | CHIX | 08:58:12 |
570 | 3527.500 | CHIX | 08:58:12 |
559 | 3528.500 | LSE | 08:57:55 |
372 | 3531.000 | LSE | 08:54:35 |
182 | 3531.000 | LSE | 08:54:30 |
125 | 3532.500 | LSE | 08:51:24 |
465 | 3532.500 | LSE | 08:51:24 |
497 | 3533.500 | LSE | 08:50:41 |
675 | 3533.500 | BATE | 08:50:41 |
597 | 3533.500 | CHIX | 08:50:41 |
589 | 3527.000 | LSE | 08:47:17 |
418 | 3528.500 | LSE | 08:45:10 |
165 | 3528.500 | LSE | 08:45:10 |
313 | 3527.000 | LSE | 08:42:37 |
186 | 3527.000 | LSE | 08:42:37 |
6 | 3529.000 | CHIX | 08:40:22 |
567 | 3529.000 | CHIX | 08:40:22 |
113 | 3529.500 | LSE | 08:40:22 |
485 | 3529.500 | LSE | 08:40:22 |
285 | 3532.000 | LSE | 08:37:11 |
303 | 3532.000 | LSE | 08:37:11 |
95 | 3532.500 | LSE | 08:34:42 |
415 | 3532.500 | LSE | 08:34:42 |
499 | 3532.500 | LSE | 08:33:06 |
2 | 3532.500 | LSE | 08:33:06 |
643 | 3532.500 | CHIX | 08:33:06 |
595 | 3523.500 | LSE | 08:30:25 |
523 | 3525.500 | LSE | 08:29:28 |
463 | 3527.500 | BATE | 08:27:00 |
242 | 3527.500 | BATE | 08:27:00 |
599 | 3528.000 | LSE | 08:26:47 |
570 | 3526.500 | LSE | 08:25:01 |
227 | 3527.000 | CHIX | 08:23:59 |
410 | 3527.000 | CHIX | 08:23:59 |
537 | 3526.500 | LSE | 08:23:19 |
448 | 3521.000 | LSE | 08:20:44 |
74 | 3521.000 | LSE | 08:20:44 |
609 | 3519.000 | LSE | 08:18:41 |
547 | 3524.500 | LSE | 08:16:50 |
599 | 3526.500 | CHIX | 08:15:31 |
31 | 3529.000 | LSE | 08:15:08 |
79 | 3529.000 | LSE | 08:15:08 |
90 | 3529.000 | LSE | 08:15:08 |
350 | 3529.000 | LSE | 08:15:03 |
647 | 3529.000 | BATE | 08:14:17 |
562 | 3531.000 | LSE | 08:14:11 |
294 | 3530.000 | LSE | 08:12:44 |
285 | 3530.000 | LSE | 08:12:44 |
531 | 3532.000 | LSE | 08:11:20 |
657 | 3531.500 | CHIX | 08:10:40 |
515 | 3532.500 | LSE | 08:09:37 |
520 | 3533.500 | LSE | 08:08:26 |
617 | 3541.500 | LSE | 08:07:09 |
396 | 3538.000 | LSE | 08:05:50 |
218 | 3538.000 | LSE | 08:05:50 |
592 | 3545.500 | CHIX | 08:05:00 |
552 | 3547.000 | LSE | 08:04:46 |
5 | 3547.000 | LSE | 08:04:46 |
602 | 3547.000 | LSE | 08:03:32 |
578 | 3554.500 | LSE | 08:02:22 |
674 | 3558.000 | BATE | 08:02:17 |
662 | 3560.500 | CHIX | 08:02:02 |
618 | 3560.500 | LSE | 08:01:56 |
579 | 3562.000 | LSE | 08:01:41 |
619 | 3562.500 | LSE | 08:01:40 |
540 | 3558.500 | LSE | 08:01:01 |
585 | 3557.000 | LSE | 08:00:39 |
515 | 3557.000 | LSE | 08:00:39 |
572 | 3558.000 | LSE | 08:00:38 |
542 | 3554.500 | LSE | 08:00:25 |
542 | 3555.000 | LSE | 08:00:25 |