Last checked at 15 Dec 2022 07:00
British American Tobacco p.l.c.
15 December 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: | 14 December 2022 |
Number of ordinary shares of 25 pence each purchased: | 137,064 |
Highest price paid per share (pence): | 3286.00p |
Lowest price paid per share (pence): | 3248.50p |
Volume weighted average price paid per share (pence): | 3268.3772p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 221,000,192 of its shares in Treasury. The Company has 2,235,865,536 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 14 December 2022 is set out below.
The Company also announces that, following the purchase of these shares, its buyback programme announced on 11 February 2022 has been completed. Since the commencement of this buyback programme, the Company has repurchased 59,541,862 ordinary shares at a volume weighted average price of 3,358.98 pence per ordinary share for a total consideration of £1,999,999,993.18.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263 / 1095
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 | 14/12/2022 | 87,064 | 3,268.6424 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 14/12/2022 | 25,000 | 3,267.9709 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 14/12/2022 | 25,000 | 3,267.8598 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
14 | 3,269.50 | LSE | 16:29:50 |
50 | 3,268.00 | LSE | 16:27:15 |
61 | 3,267.50 | LSE | 16:25:11 |
49 | 3,267.50 | LSE | 16:25:11 |
90 | 3,267.50 | LSE | 16:25:11 |
36 | 3,266.00 | LSE | 16:21:22 |
126 | 3,266.00 | LSE | 16:21:21 |
102 | 3,266.00 | LSE | 16:21:09 |
171 | 3,266.50 | LSE | 16:21:06 |
172 | 3,266.00 | LSE | 16:20:16 |
193 | 3,267.00 | LSE | 16:20:04 |
319 | 3,267.50 | LSE | 16:19:04 |
138 | 3,267.50 | LSE | 16:19:04 |
400 | 3,267.50 | LSE | 16:19:04 |
63 | 3,267.50 | LSE | 16:18:55 |
155 | 3,264.50 | LSE | 16:17:30 |
355 | 3,264.50 | LSE | 16:17:07 |
158 | 3,263.00 | LSE | 16:16:08 |
184 | 3,263.00 | LSE | 16:15:52 |
299 | 3,262.50 | LSE | 16:14:48 |
367 | 3,262.00 | LSE | 16:13:59 |
318 | 3,262.50 | LSE | 16:13:59 |
307 | 3,262.50 | LSE | 16:13:59 |
100 | 3,262.50 | LSE | 16:13:17 |
130 | 3,261.00 | LSE | 16:11:56 |
218 | 3,261.00 | LSE | 16:11:56 |
354 | 3,260.50 | LSE | 16:10:01 |
308 | 3,261.00 | LSE | 16:09:41 |
232 | 3,263.00 | LSE | 16:09:20 |
90 | 3,263.00 | LSE | 16:09:20 |
137 | 3,262.50 | LSE | 16:08:28 |
275 | 3,264.50 | LSE | 16:07:46 |
79 | 3,264.50 | LSE | 16:07:45 |
79 | 3,263.50 | LSE | 16:04:57 |
160 | 3,263.50 | LSE | 16:04:57 |
61 | 3,263.50 | LSE | 16:04:57 |
60 | 3,263.50 | LSE | 16:04:57 |
308 | 3,264.50 | LSE | 16:04:06 |
106 | 3,262.50 | LSE | 16:00:24 |
240 | 3,262.50 | LSE | 16:00:24 |
70 | 3,261.00 | LSE | 15:58:57 |
106 | 3,261.00 | LSE | 15:58:42 |
15 | 3,261.00 | LSE | 15:58:42 |
90 | 3,261.00 | LSE | 15:58:27 |
106 | 3,261.00 | LSE | 15:58:27 |
339 | 3,261.00 | LSE | 15:58:12 |
38 | 3,261.00 | LSE | 15:58:07 |
13 | 3,261.00 | BATE | 15:57:36 |
337 | 3,261.00 | BATE | 15:57:36 |
145 | 3,261.00 | CHIX | 15:57:36 |
148 | 3,261.00 | CHIX | 15:57:36 |
47 | 3,261.50 | LSE | 15:57:27 |
320 | 3,261.50 | LSE | 15:57:27 |
334 | 3,261.50 | LSE | 15:57:27 |
135 | 3,262.00 | LSE | 15:57:18 |
319 | 3,262.50 | LSE | 15:56:23 |
404 | 3,264.00 | CHIX | 15:56:06 |
42 | 3,264.00 | BATE | 15:55:47 |
371 | 3,264.00 | BATE | 15:55:47 |
204 | 3,264.00 | LSE | 15:55:47 |
337 | 3,264.00 | LSE | 15:55:47 |
131 | 3,264.00 | LSE | 15:55:44 |
47 | 3,264.00 | LSE | 15:55:43 |
50 | 3,264.00 | BATE | 15:55:43 |
260 | 3,263.50 | LSE | 15:54:47 |
56 | 3,263.50 | LSE | 15:54:46 |
109 | 3,262.50 | LSE | 15:54:18 |
204 | 3,263.00 | CHIX | 15:54:09 |
71 | 3,263.00 | CHIX | 15:54:09 |
324 | 3,263.00 | LSE | 15:53:13 |
6 | 3,263.00 | LSE | 15:53:09 |
329 | 3,262.50 | LSE | 15:52:10 |
360 | 3,262.50 | LSE | 15:50:59 |
350 | 3,262.50 | LSE | 15:50:01 |
188 | 3,263.00 | BATE | 15:49:51 |
296 | 3,263.00 | BATE | 15:49:51 |
348 | 3,263.00 | LSE | 15:48:35 |
472 | 3,263.00 | CHIX | 15:48:35 |
84 | 3,263.50 | LSE | 15:48:24 |
106 | 3,263.50 | LSE | 15:48:24 |
105 | 3,263.50 | LSE | 15:48:24 |
91 | 3,261.00 | BATE | 15:46:42 |
98 | 3,261.00 | BATE | 15:46:42 |
318 | 3,262.50 | LSE | 15:46:11 |
296 | 3,262.00 | LSE | 15:45:28 |
301 | 3,261.50 | LSE | 15:44:02 |
408 | 3,262.00 | CHIX | 15:44:02 |
188 | 3,262.00 | LSE | 15:44:02 |
184 | 3,262.00 | LSE | 15:44:02 |
426 | 3,262.00 | BATE | 15:44:02 |
20 | 3,261.50 | LSE | 15:41:02 |
57 | 3,261.50 | LSE | 15:41:02 |
229 | 3,261.50 | LSE | 15:41:02 |
326 | 3,264.00 | LSE | 15:40:15 |
307 | 3,265.00 | LSE | 15:38:33 |
367 | 3,266.50 | LSE | 15:38:33 |
402 | 3,266.50 | CHIX | 15:38:33 |
428 | 3,266.50 | BATE | 15:38:33 |
307 | 3,265.00 | LSE | 15:36:26 |
196 | 3,265.50 | LSE | 15:34:58 |
114 | 3,265.50 | LSE | 15:34:58 |
343 | 3,267.50 | LSE | 15:33:36 |
297 | 3,268.00 | LSE | 15:33:26 |
453 | 3,268.00 | CHIX | 15:33:26 |
304 | 3,268.00 | LSE | 15:32:00 |
490 | 3,268.00 | BATE | 15:32:00 |
336 | 3,268.00 | LSE | 15:30:25 |
304 | 3,268.00 | LSE | 15:30:03 |
452 | 3,268.50 | CHIX | 15:28:09 |
356 | 3,268.50 | LSE | 15:28:09 |
411 | 3,268.50 | BATE | 15:28:09 |
353 | 3,268.50 | LSE | 15:27:46 |
436 | 3,269.00 | LSE | 15:27:46 |
1 | 3,267.00 | LSE | 15:26:25 |
44 | 3,267.00 | LSE | 15:26:19 |
262 | 3,267.50 | LSE | 15:25:59 |
62 | 3,267.50 | LSE | 15:25:59 |
225 | 3,268.00 | LSE | 15:24:55 |
112 | 3,268.00 | LSE | 15:24:55 |
140 | 3,268.50 | LSE | 15:24:51 |
322 | 3,268.50 | BATE | 15:22:35 |
25 | 3,268.50 | BATE | 15:22:35 |
1 | 3,268.50 | CHIX | 15:22:35 |
47 | 3,268.50 | BATE | 15:22:35 |
17 | 3,268.50 | BATE | 15:22:35 |
449 | 3,268.50 | CHIX | 15:22:32 |
309 | 3,268.50 | LSE | 15:22:32 |
21 | 3,268.50 | BATE | 15:22:32 |
307 | 3,268.00 | LSE | 15:21:11 |
348 | 3,270.00 | LSE | 15:20:12 |
352 | 3,270.00 | LSE | 15:19:56 |
300 | 3,272.00 | LSE | 15:18:31 |
400 | 3,272.00 | CHIX | 15:17:53 |
323 | 3,273.50 | LSE | 15:17:45 |
395 | 3,273.50 | BATE | 15:17:45 |
322 | 3,274.50 | LSE | 15:16:26 |
358 | 3,276.00 | LSE | 15:15:52 |
409 | 3,276.50 | CHIX | 15:15:50 |
234 | 3,276.50 | LSE | 15:15:49 |
171 | 3,276.50 | LSE | 15:15:49 |
38 | 3,276.50 | LSE | 15:15:49 |
300 | 3,276.50 | LSE | 15:15:49 |
37 | 3,274.00 | LSE | 15:12:23 |
200 | 3,274.00 | LSE | 15:12:23 |
437 | 3,274.00 | BATE | 15:12:23 |
69 | 3,274.00 | LSE | 15:12:20 |
100 | 3,275.00 | BATE | 15:11:28 |
317 | 3,275.00 | LSE | 15:11:28 |
317 | 3,275.00 | LSE | 15:11:02 |
349 | 3,275.00 | LSE | 15:09:27 |
41 | 3,275.00 | LSE | 15:09:27 |
43 | 3,275.00 | LSE | 15:09:27 |
228 | 3,275.50 | CHIX | 15:09:27 |
118 | 3,275.50 | CHIX | 15:09:27 |
38 | 3,275.50 | CHIX | 15:09:27 |
76 | 3,275.50 | CHIX | 15:09:24 |
359 | 3,275.50 | LSE | 15:09:24 |
75 | 3,275.00 | LSE | 15:08:36 |
145 | 3,275.00 | LSE | 15:08:36 |
100 | 3,275.00 | LSE | 15:08:36 |
374 | 3,272.50 | LSE | 15:07:59 |
395 | 3,273.00 | BATE | 15:07:37 |
102 | 3,273.00 | LSE | 15:07:19 |
200 | 3,273.00 | LSE | 15:07:19 |
279 | 3,271.50 | LSE | 15:06:56 |
61 | 3,271.50 | LSE | 15:06:56 |
222 | 3,274.50 | LSE | 15:05:37 |
140 | 3,274.50 | LSE | 15:05:37 |
346 | 3,277.00 | LSE | 15:04:47 |
426 | 3,277.50 | CHIX | 15:04:41 |
340 | 3,277.50 | LSE | 15:04:41 |
139 | 3,277.00 | LSE | 15:03:16 |
259 | 3,277.00 | BATE | 15:03:16 |
162 | 3,277.00 | LSE | 15:03:16 |
218 | 3,277.00 | BATE | 15:03:16 |
117 | 3,276.50 | LSE | 15:02:41 |
200 | 3,276.50 | LSE | 15:02:12 |
366 | 3,278.00 | LSE | 15:01:47 |
203 | 3,278.00 | LSE | 15:01:20 |
123 | 3,278.00 | LSE | 15:01:20 |
35 | 3,278.00 | LSE | 15:01:20 |
336 | 3,278.00 | BATE | 15:00:40 |
97 | 3,278.00 | BATE | 15:00:40 |
467 | 3,278.50 | CHIX | 15:00:39 |
52 | 3,278.50 | LSE | 15:00:39 |
100 | 3,278.50 | LSE | 15:00:39 |
19 | 3,278.50 | LSE | 15:00:39 |
173 | 3,278.50 | LSE | 15:00:39 |
100 | 3,277.00 | CHIX | 15:00:11 |
350 | 3,277.00 | LSE | 15:00:09 |
20 | 3,277.00 | CHIX | 15:00:09 |
7 | 3,275.50 | LSE | 14:58:30 |
200 | 3,275.50 | LSE | 14:58:30 |
100 | 3,275.50 | LSE | 14:58:28 |
344 | 3,275.00 | LSE | 14:57:57 |
230 | 3,275.00 | LSE | 14:56:25 |
74 | 3,275.00 | LSE | 14:56:13 |
326 | 3,275.50 | LSE | 14:56:13 |
293 | 3,275.50 | CHIX | 14:55:29 |
25 | 3,275.50 | CHIX | 14:55:29 |
452 | 3,275.50 | BATE | 14:55:28 |
91 | 3,275.50 | CHIX | 14:55:24 |
299 | 3,273.50 | LSE | 14:54:37 |
174 | 3,276.00 | LSE | 14:54:08 |
133 | 3,276.00 | LSE | 14:54:08 |
362 | 3,277.00 | LSE | 14:53:10 |
33 | 3,277.00 | LSE | 14:51:40 |
327 | 3,277.00 | LSE | 14:51:35 |
226 | 3,278.00 | CHIX | 14:51:16 |
252 | 3,278.00 | CHIX | 14:51:16 |
310 | 3,278.00 | LSE | 14:51:16 |
460 | 3,278.00 | BATE | 14:51:16 |
117 | 3,278.00 | LSE | 14:49:48 |
120 | 3,278.00 | LSE | 14:49:48 |
98 | 3,278.00 | LSE | 14:49:48 |
303 | 3,279.00 | LSE | 14:49:48 |
328 | 3,279.00 | LSE | 14:49:07 |
38 | 3,279.00 | LSE | 14:49:06 |
333 | 3,278.50 | LSE | 14:48:09 |
121 | 3,278.50 | LSE | 14:48:09 |
439 | 3,278.50 | BATE | 14:48:09 |
456 | 3,278.50 | CHIX | 14:48:09 |
103 | 3,278.50 | LSE | 14:48:09 |
94 | 3,278.50 | LSE | 14:48:09 |
64 | 3,278.50 | LSE | 14:47:57 |
100 | 3,278.50 | LSE | 14:47:53 |
176 | 3,278.50 | LSE | 14:47:49 |
2 | 3,277.50 | LSE | 14:46:35 |
102 | 3,278.00 | LSE | 14:46:35 |
217 | 3,278.00 | LSE | 14:46:35 |
330 | 3,279.50 | LSE | 14:46:25 |
301 | 3,279.50 | LSE | 14:46:25 |
101 | 3,277.50 | LSE | 14:45:33 |
101 | 3,277.50 | LSE | 14:45:33 |
196 | 3,273.50 | LSE | 14:44:19 |
115 | 3,273.50 | LSE | 14:44:19 |
142 | 3,274.00 | BATE | 14:44:19 |
227 | 3,274.00 | CHIX | 14:44:19 |
300 | 3,274.00 | BATE | 14:44:19 |
22 | 3,274.00 | BATE | 14:44:19 |
98 | 3,274.00 | CHIX | 14:44:19 |
301 | 3,274.00 | LSE | 14:44:19 |
58 | 3,274.00 | CHIX | 14:44:19 |
100 | 3,274.00 | CHIX | 14:44:19 |
108 | 3,274.50 | LSE | 14:43:14 |
50 | 3,274.50 | LSE | 14:43:14 |
173 | 3,274.50 | LSE | 14:43:14 |
36 | 3,274.50 | LSE | 14:43:14 |
332 | 3,274.00 | LSE | 14:42:05 |
282 | 3,275.00 | LSE | 14:42:04 |
40 | 3,275.00 | LSE | 14:42:04 |
136 | 3,276.00 | LSE | 14:41:44 |
40 | 3,276.00 | LSE | 14:41:44 |
169 | 3,276.00 | LSE | 14:41:44 |
37 | 3,276.00 | LSE | 14:41:44 |
186 | 3,275.50 | CHIX | 14:40:39 |
100 | 3,275.50 | CHIX | 14:40:39 |
123 | 3,275.50 | LSE | 14:40:39 |
125 | 3,275.50 | LSE | 14:40:39 |
76 | 3,275.50 | LSE | 14:40:39 |
448 | 3,275.50 | BATE | 14:40:39 |
119 | 3,275.50 | CHIX | 14:40:39 |
338 | 3,276.00 | LSE | 14:40:39 |
35 | 3,275.50 | LSE | 14:39:35 |
287 | 3,275.50 | LSE | 14:39:35 |
327 | 3,275.00 | LSE | 14:38:41 |
61 | 3,275.50 | LSE | 14:38:35 |
52 | 3,275.50 | LSE | 14:38:35 |
248 | 3,275.50 | LSE | 14:38:35 |
185 | 3,274.50 | CHIX | 14:37:41 |
10 | 3,274.50 | CHIX | 14:37:40 |
100 | 3,274.50 | CHIX | 14:37:36 |
100 | 3,274.50 | CHIX | 14:37:36 |
95 | 3,274.50 | CHIX | 14:37:34 |
62 | 3,274.50 | LSE | 14:37:30 |
302 | 3,274.50 | LSE | 14:37:30 |
101 | 3,275.00 | BATE | 14:37:20 |
327 | 3,275.00 | BATE | 14:37:20 |
44 | 3,275.00 | BATE | 14:37:16 |
2 | 3,277.00 | LSE | 14:36:51 |
200 | 3,277.00 | LSE | 14:36:50 |
100 | 3,277.00 | LSE | 14:36:50 |
364 | 3,277.50 | LSE | 14:36:30 |
335 | 3,278.00 | LSE | 14:35:49 |
27 | 3,278.00 | LSE | 14:35:17 |
173 | 3,278.00 | LSE | 14:35:17 |
123 | 3,278.00 | LSE | 14:35:17 |
450 | 3,278.50 | BATE | 14:35:16 |
421 | 3,278.50 | CHIX | 14:35:16 |
338 | 3,278.50 | LSE | 14:35:03 |
223 | 3,275.50 | LSE | 14:33:54 |
119 | 3,275.50 | LSE | 14:33:54 |
25 | 3,276.50 | LSE | 14:33:51 |
300 | 3,276.50 | LSE | 14:33:51 |
298 | 3,279.00 | LSE | 14:33:08 |
195 | 3,281.00 | CHIX | 14:32:57 |
100 | 3,281.00 | CHIX | 14:32:53 |
100 | 3,281.00 | CHIX | 14:32:53 |
27 | 3,281.00 | CHIX | 14:32:53 |
270 | 3,283.00 | LSE | 14:32:44 |
42 | 3,283.00 | LSE | 14:32:44 |
356 | 3,285.00 | LSE | 14:32:30 |
479 | 3,285.00 | BATE | 14:32:30 |
130 | 3,285.50 | LSE | 14:32:30 |
259 | 3,285.50 | LSE | 14:32:30 |
375 | 3,286.00 | LSE | 14:32:28 |
347 | 3,286.00 | LSE | 14:32:28 |
46 | 3,283.00 | CHIX | 14:31:43 |
300 | 3,283.00 | CHIX | 14:31:32 |
134 | 3,283.00 | CHIX | 14:31:32 |
364 | 3,283.50 | LSE | 14:31:32 |
364 | 3,283.50 | LSE | 14:31:32 |
403 | 3,283.50 | BATE | 14:31:32 |
45 | 3,281.50 | LSE | 14:30:22 |
322 | 3,281.50 | LSE | 14:30:22 |
329 | 3,283.50 | LSE | 14:30:00 |
356 | 3,284.50 | LSE | 14:29:59 |
484 | 3,285.00 | CHIX | 14:29:58 |
115 | 3,285.00 | LSE | 14:29:58 |
317 | 3,285.00 | LSE | 14:29:58 |
260 | 3,282.00 | BATE | 14:28:01 |
195 | 3,282.00 | BATE | 14:28:01 |
319 | 3,282.00 | LSE | 14:28:01 |
522 | 3,282.00 | LSE | 14:28:01 |
537 | 3,280.00 | LSE | 14:25:25 |
475 | 3,280.00 | CHIX | 14:25:25 |
478 | 3,280.00 | BATE | 14:25:25 |
142 | 3,279.50 | LSE | 14:19:32 |
51 | 3,279.50 | LSE | 14:19:32 |
112 | 3,279.50 | LSE | 14:17:19 |
116 | 3,276.00 | CHIX | 14:14:37 |
317 | 3,276.00 | LSE | 14:14:37 |
298 | 3,277.00 | LSE | 14:14:16 |
290 | 3,276.00 | CHIX | 14:12:48 |
407 | 3,276.00 | BATE | 14:12:23 |
347 | 3,276.50 | LSE | 14:09:55 |
306 | 3,277.50 | LSE | 14:09:07 |
177 | 3,275.00 | BATE | 14:07:16 |
258 | 3,273.50 | LSE | 14:03:32 |
83 | 3,273.50 | LSE | 14:03:32 |
316 | 3,273.50 | CHIX | 14:03:32 |
330 | 3,273.50 | LSE | 14:02:38 |
108 | 3,273.50 | CHIX | 14:02:38 |
360 | 3,273.50 | LSE | 14:01:12 |
171 | 3,272.50 | LSE | 13:58:03 |
162 | 3,272.50 | LSE | 13:58:03 |
245 | 3,272.50 | BATE | 13:58:03 |
154 | 3,272.50 | BATE | 13:57:48 |
193 | 3,273.00 | LSE | 13:55:24 |
174 | 3,273.00 | LSE | 13:55:24 |
185 | 3,275.50 | LSE | 13:52:54 |
180 | 3,275.50 | LSE | 13:52:24 |
428 | 3,275.50 | CHIX | 13:51:27 |
349 | 3,275.50 | LSE | 13:49:08 |
365 | 3,275.50 | LSE | 13:45:27 |
478 | 3,274.00 | BATE | 13:44:18 |
210 | 3,275.00 | LSE | 13:42:40 |
109 | 3,275.00 | LSE | 13:42:40 |
342 | 3,275.50 | LSE | 13:41:37 |
307 | 3,276.00 | LSE | 13:41:35 |
20 | 3,276.00 | LSE | 13:41:35 |
94 | 3,275.00 | LSE | 13:41:08 |
50 | 3,275.00 | LSE | 13:41:08 |
27 | 3,275.00 | LSE | 13:41:08 |
493 | 3,274.50 | CHIX | 13:36:55 |
366 | 3,274.50 | BATE | 13:36:55 |
596 | 3,274.50 | LSE | 13:36:55 |
70 | 3,274.50 | BATE | 13:36:55 |
335 | 3,273.50 | LSE | 13:32:36 |
238 | 3,272.00 | LSE | 13:28:44 |
79 | 3,272.00 | LSE | 13:28:44 |
268 | 3,272.00 | BATE | 13:26:54 |
157 | 3,272.00 | BATE | 13:26:54 |
426 | 3,272.50 | CHIX | 13:26:54 |
60 | 3,272.50 | CHIX | 13:26:54 |
341 | 3,272.50 | LSE | 13:26:54 |
312 | 3,272.00 | LSE | 13:23:12 |
245 | 3,271.50 | LSE | 13:21:44 |
123 | 3,271.00 | LSE | 13:15:42 |
116 | 3,271.00 | LSE | 13:15:42 |
123 | 3,271.00 | LSE | 13:15:42 |
37 | 3,272.50 | LSE | 13:14:55 |
31 | 3,272.50 | LSE | 13:14:55 |
29 | 3,272.50 | LSE | 13:14:55 |
398 | 3,272.50 | CHIX | 13:14:55 |
28 | 3,272.50 | LSE | 13:14:55 |
80 | 3,272.50 | LSE | 13:13:38 |
79 | 3,272.50 | LSE | 13:13:38 |
35 | 3,272.50 | LSE | 13:13:38 |
18 | 3,272.50 | LSE | 13:13:38 |
108 | 3,271.00 | LSE | 13:09:17 |
185 | 3,271.00 | LSE | 13:09:17 |
26 | 3,271.00 | LSE | 13:09:17 |
434 | 3,271.00 | BATE | 13:07:32 |
355 | 3,270.00 | LSE | 13:04:02 |
83 | 3,269.50 | LSE | 13:02:05 |
83 | 3,269.50 | LSE | 13:02:05 |
152 | 3,269.50 | LSE | 13:02:05 |
338 | 3,269.50 | LSE | 12:56:16 |
164 | 3,269.50 | CHIX | 12:56:16 |
319 | 3,269.50 | CHIX | 12:56:16 |
166 | 3,270.00 | BATE | 12:53:27 |
153 | 3,270.00 | BATE | 12:53:27 |
64 | 3,270.00 | BATE | 12:53:27 |
69 | 3,270.00 | BATE | 12:53:27 |
319 | 3,270.00 | LSE | 12:53:26 |
222 | 3,269.50 | LSE | 12:48:56 |
139 | 3,269.50 | LSE | 12:48:56 |
338 | 3,273.00 | LSE | 12:45:07 |
147 | 3,272.50 | LSE | 12:43:01 |
163 | 3,272.50 | LSE | 12:43:01 |
439 | 3,272.50 | CHIX | 12:43:01 |
355 | 3,270.00 | LSE | 12:36:35 |
468 | 3,270.50 | BATE | 12:35:45 |
366 | 3,269.50 | LSE | 12:31:17 |
365 | 3,268.50 | LSE | 12:27:36 |
411 | 3,268.50 | CHIX | 12:27:36 |
334 | 3,271.00 | LSE | 12:24:26 |
350 | 3,271.50 | LSE | 12:18:39 |
452 | 3,271.50 | BATE | 12:18:39 |
103 | 3,271.00 | LSE | 12:14:28 |
202 | 3,271.00 | LSE | 12:14:28 |
135 | 3,272.50 | LSE | 12:11:29 |
203 | 3,272.50 | LSE | 12:11:29 |
425 | 3,272.50 | CHIX | 12:11:29 |
96 | 3,271.50 | LSE | 12:09:50 |
32 | 3,269.00 | BATE | 12:04:43 |
395 | 3,269.00 | BATE | 12:04:43 |
145 | 3,268.50 | LSE | 12:02:22 |
180 | 3,268.50 | LSE | 12:02:22 |
297 | 3,269.00 | LSE | 12:00:49 |
406 | 3,269.00 | CHIX | 12:00:49 |
337 | 3,270.00 | LSE | 11:56:52 |
329 | 3,270.50 | LSE | 11:55:16 |
439 | 3,270.50 | BATE | 11:55:16 |
330 | 3,270.50 | LSE | 11:55:16 |
324 | 3,269.50 | LSE | 11:46:46 |
296 | 3,269.50 | LSE | 11:44:38 |
387 | 3,270.00 | CHIX | 11:44:38 |
60 | 3,270.00 | CHIX | 11:44:38 |
299 | 3,270.50 | LSE | 11:42:35 |
31 | 3,270.50 | LSE | 11:42:35 |
333 | 3,271.50 | LSE | 11:39:28 |
419 | 3,271.50 | BATE | 11:39:28 |
338 | 3,271.50 | LSE | 11:36:32 |
100 | 3,272.00 | LSE | 11:36:24 |
12 | 3,271.50 | LSE | 11:36:08 |
122 | 3,271.00 | LSE | 11:30:55 |
10 | 3,271.00 | LSE | 11:30:55 |
53 | 3,271.00 | LSE | 11:30:40 |
19 | 3,271.00 | LSE | 11:30:40 |
36 | 3,271.00 | LSE | 11:30:40 |
100 | 3,271.00 | LSE | 11:30:12 |
486 | 3,271.50 | CHIX | 11:28:55 |
340 | 3,271.50 | LSE | 11:26:15 |
424 | 3,272.00 | BATE | 11:26:15 |
334 | 3,272.00 | LSE | 11:26:15 |
67 | 3,272.00 | LSE | 11:26:15 |
14 | 3,271.00 | LSE | 11:24:23 |
306 | 3,270.00 | LSE | 11:21:00 |
58 | 3,270.00 | LSE | 11:21:00 |
28 | 3,268.50 | LSE | 11:19:52 |
100 | 3,267.00 | LSE | 11:16:42 |
346 | 3,267.50 | CHIX | 11:15:44 |
88 | 3,267.50 | CHIX | 11:15:44 |
305 | 3,266.00 | LSE | 11:12:19 |
303 | 3,266.50 | LSE | 11:10:03 |
463 | 3,267.00 | BATE | 11:09:46 |
332 | 3,268.00 | LSE | 11:06:42 |
154 | 3,269.00 | LSE | 11:02:02 |
32 | 3,269.00 | LSE | 11:02:02 |
103 | 3,269.00 | LSE | 11:02:02 |
35 | 3,269.00 | LSE | 11:01:41 |
359 | 3,269.00 | CHIX | 11:00:12 |
100 | 3,269.00 | CHIX | 11:00:12 |
350 | 3,267.50 | LSE | 10:58:38 |
341 | 3,265.00 | LSE | 10:56:00 |
99 | 3,265.50 | BATE | 10:56:00 |
351 | 3,265.50 | BATE | 10:56:00 |
346 | 3,265.00 | LSE | 10:52:16 |
329 | 3,266.50 | LSE | 10:47:54 |
128 | 3,268.50 | LSE | 10:45:28 |
218 | 3,268.50 | LSE | 10:45:28 |
482 | 3,268.50 | CHIX | 10:45:28 |
301 | 3,266.00 | LSE | 10:40:09 |
1 | 3,267.00 | BATE | 10:38:42 |
400 | 3,267.00 | BATE | 10:38:42 |
79 | 3,267.00 | BATE | 10:38:42 |
132 | 3,266.50 | LSE | 10:36:31 |
37 | 3,266.50 | LSE | 10:36:14 |
74 | 3,266.50 | LSE | 10:36:14 |
54 | 3,266.50 | LSE | 10:36:14 |
207 | 3,266.00 | LSE | 10:34:34 |
119 | 3,266.00 | LSE | 10:33:59 |
130 | 3,263.50 | CHIX | 10:31:26 |
266 | 3,263.50 | CHIX | 10:31:16 |
329 | 3,263.50 | LSE | 10:31:16 |
36 | 3,264.00 | LSE | 10:26:25 |
327 | 3,264.00 | LSE | 10:26:25 |
238 | 3,264.50 | BATE | 10:25:40 |
93 | 3,264.50 | BATE | 10:25:40 |
129 | 3,264.50 | BATE | 10:24:24 |
14 | 3,264.50 | BATE | 10:24:01 |
305 | 3,264.00 | LSE | 10:23:34 |
432 | 3,265.00 | CHIX | 10:19:33 |
279 | 3,265.00 | LSE | 10:19:33 |
88 | 3,265.00 | LSE | 10:19:33 |
69 | 3,265.50 | LSE | 10:14:43 |
288 | 3,265.50 | LSE | 10:14:43 |
40 | 3,263.50 | LSE | 10:13:10 |
135 | 3,263.50 | LSE | 10:13:10 |
190 | 3,263.50 | LSE | 10:13:10 |
135 | 3,263.50 | BATE | 10:10:14 |
43 | 3,263.50 | BATE | 10:10:14 |
112 | 3,263.50 | LSE | 10:10:14 |
297 | 3,263.50 | BATE | 10:10:14 |
236 | 3,263.50 | LSE | 10:10:14 |
197 | 3,265.00 | LSE | 10:09:27 |
137 | 3,265.00 | LSE | 10:09:27 |
7 | 3,266.00 | LSE | 10:05:30 |
170 | 3,266.00 | LSE | 10:05:30 |
168 | 3,266.00 | LSE | 10:05:30 |
83 | 3,266.00 | LSE | 10:05:30 |
83 | 3,266.00 | LSE | 10:05:30 |
488 | 3,265.50 | CHIX | 10:04:56 |
304 | 3,265.50 | LSE | 10:04:56 |
1 | 3,263.00 | LSE | 09:59:09 |
320 | 3,263.00 | LSE | 09:59:09 |
331 | 3,263.00 | LSE | 09:58:06 |
419 | 3,263.00 | BATE | 09:58:06 |
293 | 3,261.50 | LSE | 09:56:25 |
37 | 3,261.50 | LSE | 09:56:25 |
321 | 3,261.50 | LSE | 09:55:00 |
483 | 3,255.50 | CHIX | 09:51:02 |
52 | 3,255.50 | LSE | 09:50:38 |
292 | 3,255.50 | LSE | 09:50:38 |
22 | 3,254.50 | LSE | 09:47:51 |
290 | 3,254.50 | LSE | 09:47:51 |
171 | 3,254.50 | BATE | 09:46:19 |
290 | 3,254.50 | BATE | 09:45:36 |
30 | 3,255.00 | LSE | 09:45:35 |
282 | 3,255.00 | LSE | 09:45:35 |
367 | 3,255.50 | LSE | 09:39:06 |
437 | 3,257.50 | CHIX | 09:37:21 |
328 | 3,257.50 | LSE | 09:37:21 |
329 | 3,257.00 | LSE | 09:35:04 |
231 | 3,258.00 | LSE | 09:32:14 |
98 | 3,258.00 | LSE | 09:32:14 |
357 | 3,259.00 | LSE | 09:32:06 |
396 | 3,259.00 | BATE | 09:32:06 |
313 | 3,256.50 | LSE | 09:27:53 |
2 | 3,257.50 | CHIX | 09:24:58 |
119 | 3,257.50 | CHIX | 09:24:58 |
183 | 3257.500 | LSE | 09:24:58 |
242 | 3257.500 | LSE | 09:24:58 |
27 | 3257.500 | CHIX | 09:24:58 |
287 | 3257.500 | CHIX | 09:24:58 |
19 | 3257.500 | CHIX | 09:24:58 |
118 | 3257.500 | LSE | 09:24:58 |
124 | 3257.500 | LSE | 09:24:45 |
124 | 3257.500 | LSE | 09:24:45 |
129 | 3255.500 | CHIX | 09:23:28 |
410 | 3255.500 | BATE | 09:23:28 |
321 | 3255.500 | LSE | 09:23:28 |
338 | 3252.000 | LSE | 09:18:58 |
363 | 3251.000 | LSE | 09:15:29 |
360 | 3251.500 | LSE | 09:14:37 |
471 | 3252.000 | BATE | 09:13:55 |
340 | 3252.000 | LSE | 09:13:55 |
236 | 3251.500 | CHIX | 09:10:34 |
100 | 3251.500 | CHIX | 09:10:34 |
100 | 3251.500 | CHIX | 09:10:34 |
64 | 3251.000 | BATE | 09:10:34 |
86 | 3251.000 | LSE | 09:09:22 |
49 | 3253.000 | LSE | 09:05:11 |
137 | 3253.000 | LSE | 09:05:11 |
171 | 3253.000 | LSE | 09:05:11 |
463 | 3253.000 | CHIX | 09:02:16 |
353 | 3253.500 | LSE | 09:02:11 |
321 | 3253.500 | LSE | 08:59:15 |
471 | 3253.500 | BATE | 08:59:15 |
331 | 3253.500 | LSE | 08:58:22 |
317 | 3251.500 | LSE | 08:56:16 |
321 | 3252.500 | LSE | 08:52:17 |
313 | 3254.000 | BATE | 08:50:07 |
162 | 3254.000 | BATE | 08:50:07 |
173 | 3254.000 | LSE | 08:49:25 |
83 | 3254.000 | LSE | 08:49:25 |
83 | 3254.000 | LSE | 08:49:25 |
481 | 3254.000 | CHIX | 08:49:25 |
366 | 3251.500 | LSE | 08:45:17 |
332 | 3255.000 | LSE | 08:40:43 |
181 | 3255.500 | LSE | 08:40:15 |
124 | 3255.500 | LSE | 08:40:15 |
492 | 3251.500 | CHIX | 08:39:13 |
277 | 3252.000 | LSE | 08:37:13 |
28 | 3252.000 | LSE | 08:37:13 |
482 | 3252.500 | BATE | 08:37:08 |
255 | 3252.500 | LSE | 08:34:54 |
44 | 3252.500 | LSE | 08:34:54 |
336 | 3257.500 | LSE | 08:31:43 |
157 | 3260.000 | BATE | 08:30:43 |
316 | 3260.000 | BATE | 08:30:43 |
172 | 3259.500 | LSE | 08:30:43 |
192 | 3259.500 | LSE | 08:30:43 |
465 | 3260.000 | CHIX | 08:30:43 |
313 | 3256.000 | LSE | 08:28:04 |
328 | 3253.000 | LSE | 08:23:36 |
292 | 3252.000 | CHIX | 08:22:48 |
134 | 3252.000 | CHIX | 08:22:48 |
287 | 3254.500 | BATE | 08:20:38 |
127 | 3254.500 | BATE | 08:20:38 |
341 | 3255.000 | LSE | 08:20:15 |
310 | 3249.000 | LSE | 08:16:22 |
414 | 3250.000 | BATE | 08:15:35 |
331 | 3249.000 | LSE | 08:14:16 |
341 | 3249.000 | CHIX | 08:13:39 |
150 | 3249.000 | CHIX | 08:13:39 |
349 | 3249.500 | LSE | 08:11:49 |
325 | 3256.000 | LSE | 08:10:56 |
385 | 3248.500 | BATE | 08:08:40 |
98 | 3248.500 | BATE | 08:08:39 |
390 | 3249.000 | CHIX | 08:07:43 |
67 | 3249.000 | CHIX | 08:07:43 |
354 | 3252.000 | LSE | 08:06:09 |
374 | 3254.000 | BATE | 08:06:02 |
104 | 3254.000 | BATE | 08:06:02 |
263 | 3251.000 | LSE | 08:04:10 |
80 | 3251.000 | LSE | 08:04:10 |
439 | 3252.000 | CHIX | 08:04:10 |
30 | 3252.000 | CHIX | 08:04:10 |