Last checked at 30 Nov 2022 07:00
British American Tobacco p.l.c.
30 November 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: | 29 November 2022 |
Number of ordinary shares of 25 pence each purchased: | 100,079 |
Highest price paid per share (pence): | 3374.00p |
Lowest price paid per share (pence): | 3346.50p |
Volume weighted average price paid per share (pence): | 3356.7239p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 218,407,546 of its shares in Treasury. The Company has 2,238,457,358 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 29 November 2022 is set out below.
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 | 29/11/2022 | 87,927 | 3,357.2950 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 29/11/2022 | 9,455 | 3,352.4696 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 29/11/2022 | 2,697 | 3,353.0191 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
210 | 3,353.50 | LSE | 16:23:53 |
98 | 3,353.50 | LSE | 16:23:53 |
170 | 3,352.00 | LSE | 16:23:15 |
98 | 3,352.00 | LSE | 16:23:15 |
460 | 3,352.00 | LSE | 16:23:15 |
13 | 3,352.50 | LSE | 16:22:43 |
170 | 3,352.50 | LSE | 16:22:43 |
112 | 3,352.50 | LSE | 16:22:43 |
26 | 3,352.50 | LSE | 16:22:36 |
246 | 3,351.00 | LSE | 16:22:07 |
241 | 3,351.00 | LSE | 16:21:48 |
112 | 3,351.00 | LSE | 16:21:48 |
98 | 3,351.00 | LSE | 16:21:48 |
80 | 3,351.00 | LSE | 16:21:34 |
2 | 3,351.00 | LSE | 16:21:34 |
91 | 3,351.00 | LSE | 16:21:34 |
15 | 3,351.00 | LSE | 16:21:34 |
112 | 3,351.00 | LSE | 16:21:34 |
23 | 3,351.00 | LSE | 16:21:34 |
31 | 3,351.00 | LSE | 16:21:34 |
303 | 3,351.00 | LSE | 16:21:09 |
160 | 3,349.50 | LSE | 16:20:45 |
130 | 3,349.50 | LSE | 16:20:45 |
88 | 3,349.50 | LSE | 16:20:45 |
235 | 3,349.50 | LSE | 16:20:45 |
29 | 3,349.50 | LSE | 16:20:17 |
170 | 3,350.00 | LSE | 16:20:05 |
88 | 3,350.50 | LSE | 16:19:53 |
62 | 3,350.50 | LSE | 16:19:53 |
72 | 3,350.50 | LSE | 16:19:53 |
27 | 3,350.50 | LSE | 16:19:53 |
46 | 3,350.50 | LSE | 16:19:37 |
80 | 3,350.50 | LSE | 16:19:37 |
67 | 3,350.50 | LSE | 16:19:37 |
50 | 3,350.50 | LSE | 16:19:37 |
55 | 3,350.50 | LSE | 16:19:37 |
170 | 3,350.00 | LSE | 16:19:19 |
306 | 3,349.50 | LSE | 16:18:50 |
112 | 3,350.00 | LSE | 16:18:47 |
55 | 3,350.00 | LSE | 16:18:22 |
160 | 3,350.00 | LSE | 16:18:22 |
41 | 3,350.00 | LSE | 16:18:22 |
26 | 3,350.00 | LSE | 16:18:22 |
130 | 3,349.50 | LSE | 16:18:07 |
143 | 3,349.00 | LSE | 16:17:58 |
160 | 3,349.50 | LSE | 16:17:55 |
46 | 3,349.50 | LSE | 16:17:54 |
134 | 3,350.50 | LSE | 16:17:17 |
180 | 3,350.50 | LSE | 16:17:17 |
160 | 3,351.00 | LSE | 16:17:11 |
43 | 3,351.00 | LSE | 16:17:10 |
36 | 3,351.00 | LSE | 16:17:08 |
39 | 3,350.50 | LSE | 16:17:00 |
80 | 3,350.50 | LSE | 16:16:59 |
76 | 3,350.50 | LSE | 16:16:59 |
28 | 3,350.50 | LSE | 16:16:59 |
31 | 3,350.50 | LSE | 16:16:59 |
340 | 3,350.50 | LSE | 16:16:58 |
16 | 3,350.50 | LSE | 16:16:37 |
160 | 3,350.50 | LSE | 16:16:37 |
160 | 3,351.00 | LSE | 16:16:11 |
34 | 3,351.00 | LSE | 16:16:08 |
67 | 3,351.00 | LSE | 16:16:05 |
60 | 3,351.00 | LSE | 16:16:05 |
41 | 3,351.00 | LSE | 16:16:05 |
112 | 3,351.00 | LSE | 16:16:05 |
41 | 3,351.00 | LSE | 16:16:05 |
170 | 3,350.00 | LSE | 16:15:54 |
5 | 3,349.00 | LSE | 16:15:50 |
99 | 3,348.50 | LSE | 16:15:16 |
180 | 3,348.50 | LSE | 16:15:16 |
99 | 3,349.00 | LSE | 16:15:07 |
98 | 3,349.00 | LSE | 16:15:07 |
167 | 3,349.50 | LSE | 16:14:43 |
166 | 3,349.50 | LSE | 16:14:43 |
170 | 3,350.00 | LSE | 16:14:43 |
96 | 3,350.00 | LSE | 16:14:40 |
98 | 3,350.00 | LSE | 16:14:35 |
278 | 3,350.00 | LSE | 16:14:35 |
525 | 3,349.50 | CHIX | 16:14:07 |
95 | 3,349.50 | CHIX | 16:14:07 |
23 | 3,349.50 | CHIX | 16:14:07 |
27 | 3,349.50 | CHIX | 16:14:07 |
97 | 3,349.50 | LSE | 16:13:26 |
170 | 3,349.50 | LSE | 16:13:26 |
60 | 3,350.50 | CHIX | 16:12:07 |
378 | 3,350.50 | CHIX | 16:12:07 |
320 | 3,350.50 | BATE | 16:12:07 |
154 | 3,350.50 | BATE | 16:12:07 |
291 | 3,351.00 | LSE | 16:12:00 |
229 | 3,351.00 | CHIX | 16:12:00 |
73 | 3,351.50 | CHIX | 16:12:00 |
198 | 3,351.50 | CHIX | 16:12:00 |
229 | 3,351.00 | CHIX | 16:12:00 |
609 | 3,351.00 | CHIX | 16:12:00 |
170 | 3,351.00 | LSE | 16:11:27 |
101 | 3,350.50 | LSE | 16:10:13 |
31 | 3,350.50 | LSE | 16:10:13 |
160 | 3,350.50 | LSE | 16:10:13 |
35 | 3,350.50 | LSE | 16:10:13 |
263 | 3,349.00 | CHIX | 16:09:59 |
229 | 3,349.00 | CHIX | 16:09:59 |
411 | 3,349.00 | CHIX | 16:09:59 |
423 | 3,349.50 | CHIX | 16:09:36 |
450 | 3,350.00 | CHIX | 16:08:46 |
380 | 3,353.50 | BATE | 16:04:04 |
72 | 3,353.50 | BATE | 16:04:04 |
408 | 3,349.50 | BATE | 15:56:03 |
442 | 3,353.50 | BATE | 15:48:54 |
10 | 3,353.50 | BATE | 15:48:54 |
423 | 3,356.50 | BATE | 15:38:04 |
488 | 3,354.50 | BATE | 15:29:13 |
99 | 3,353.00 | LSE | 15:22:23 |
160 | 3,353.00 | LSE | 15:22:23 |
99 | 3,353.00 | LSE | 15:22:23 |
42 | 3,353.00 | LSE | 15:22:23 |
140 | 3,353.50 | LSE | 15:21:30 |
170 | 3,353.50 | LSE | 15:21:03 |
99 | 3,354.00 | LSE | 15:20:05 |
54 | 3,354.00 | LSE | 15:20:05 |
99 | 3,354.00 | LSE | 15:20:05 |
327 | 3,355.00 | LSE | 15:19:20 |
15 | 3,355.50 | LSE | 15:19:19 |
18 | 3,355.50 | LSE | 15:19:19 |
44 | 3,355.50 | LSE | 15:19:19 |
229 | 3,354.00 | CHIX | 15:18:33 |
182 | 3,354.50 | CHIX | 15:18:33 |
98 | 3,355.00 | LSE | 15:18:20 |
88 | 3,355.00 | LSE | 15:18:20 |
21 | 3,355.00 | LSE | 15:18:14 |
99 | 3,355.00 | LSE | 15:18:14 |
180 | 3,354.50 | LSE | 15:17:49 |
162 | 3,353.50 | LSE | 15:16:52 |
130 | 3,353.50 | LSE | 15:16:52 |
180 | 3,355.00 | LSE | 15:16:01 |
114 | 3,355.50 | LSE | 15:15:59 |
130 | 3,355.50 | LSE | 15:15:59 |
27 | 3,354.50 | LSE | 15:14:47 |
252 | 3,354.50 | LSE | 15:14:47 |
300 | 3,354.50 | LSE | 15:14:47 |
97 | 3,354.50 | LSE | 15:14:02 |
130 | 3,354.50 | LSE | 15:14:02 |
473 | 3,354.50 | CHIX | 15:14:02 |
80 | 3,355.00 | LSE | 15:13:08 |
74 | 3,355.00 | LSE | 15:13:08 |
247 | 3,354.00 | LSE | 15:12:05 |
86 | 3,354.00 | LSE | 15:12:05 |
98 | 3,355.00 | LSE | 15:11:28 |
12 | 3,355.00 | LSE | 15:11:28 |
180 | 3,355.00 | LSE | 15:11:28 |
34 | 3,355.00 | LSE | 15:11:28 |
150 | 3,353.50 | LSE | 15:10:37 |
308 | 3,355.00 | LSE | 15:10:16 |
306 | 3,355.00 | LSE | 15:09:19 |
99 | 3,355.00 | LSE | 15:08:36 |
130 | 3,355.00 | LSE | 15:08:36 |
5 | 3,355.50 | LSE | 15:08:27 |
30 | 3,355.50 | LSE | 15:08:27 |
99 | 3,356.00 | LSE | 15:07:19 |
239 | 3,356.00 | LSE | 15:07:19 |
405 | 3,356.50 | CHIX | 15:07:19 |
61 | 3,357.00 | LSE | 15:07:15 |
99 | 3,357.00 | LSE | 15:06:45 |
180 | 3,357.00 | LSE | 15:06:45 |
28 | 3,357.00 | LSE | 15:06:45 |
200 | 3,357.00 | LSE | 15:06:10 |
41 | 3,357.00 | LSE | 15:06:07 |
2 | 3,357.00 | LSE | 15:06:07 |
98 | 3,357.00 | LSE | 15:06:07 |
158 | 3,358.50 | LSE | 15:05:18 |
160 | 3,358.00 | LSE | 15:04:41 |
175 | 3,358.00 | LSE | 15:04:41 |
31 | 3,358.00 | LSE | 15:04:17 |
130 | 3,358.00 | LSE | 15:04:17 |
140 | 3,358.00 | LSE | 15:03:33 |
170 | 3,358.00 | LSE | 15:03:33 |
99 | 3,357.00 | LSE | 15:03:05 |
99 | 3,357.00 | LSE | 15:03:05 |
58 | 3,358.00 | LSE | 15:02:22 |
99 | 3,358.00 | LSE | 15:02:22 |
140 | 3,358.00 | LSE | 15:02:22 |
170 | 3,357.50 | LSE | 15:01:53 |
116 | 3,357.50 | LSE | 15:01:53 |
228 | 3,358.00 | LSE | 15:01:19 |
57 | 3,358.00 | LSE | 15:01:19 |
412 | 3,358.00 | CHIX | 15:01:02 |
91 | 3,358.50 | LSE | 15:00:44 |
235 | 3,358.50 | LSE | 15:00:44 |
239 | 3,358.00 | LSE | 15:00:18 |
49 | 3,358.00 | LSE | 15:00:18 |
130 | 3,358.00 | LSE | 14:59:27 |
130 | 3,358.00 | LSE | 14:59:27 |
152 | 3,358.00 | LSE | 14:59:15 |
65 | 3,357.50 | LSE | 14:58:59 |
55 | 3,357.50 | LSE | 14:58:58 |
167 | 3,357.00 | LSE | 14:58:33 |
40 | 3,357.00 | LSE | 14:58:33 |
20 | 3,356.50 | LSE | 14:58:03 |
86 | 3,356.50 | LSE | 14:57:59 |
90 | 3,357.00 | CHIX | 14:57:22 |
226 | 3,357.50 | LSE | 14:57:09 |
90 | 3,357.50 | LSE | 14:57:09 |
170 | 3,357.50 | LSE | 14:56:51 |
42 | 3,357.50 | LSE | 14:56:51 |
52 | 3,357.50 | LSE | 14:55:54 |
284 | 3,357.50 | LSE | 14:55:54 |
37 | 3,357.00 | CHIX | 14:55:52 |
300 | 3,357.00 | CHIX | 14:55:32 |
4 | 3,357.00 | CHIX | 14:55:29 |
337 | 3,358.00 | LSE | 14:55:28 |
309 | 3,358.00 | LSE | 14:54:40 |
104 | 3,358.50 | LSE | 14:53:46 |
97 | 3,358.50 | LSE | 14:53:46 |
99 | 3,358.50 | LSE | 14:53:46 |
26 | 3,358.50 | LSE | 14:53:45 |
16 | 3,358.50 | LSE | 14:53:40 |
3 | 3,358.50 | LSE | 14:53:40 |
13 | 3,358.50 | LSE | 14:53:40 |
16 | 3,358.50 | LSE | 14:53:40 |
170 | 3,358.50 | LSE | 14:53:07 |
113 | 3,358.50 | LSE | 14:53:07 |
180 | 3,359.50 | LSE | 14:52:41 |
240 | 3,359.50 | LSE | 14:52:08 |
280 | 3,360.50 | LSE | 14:51:35 |
199 | 3,360.50 | LSE | 14:51:00 |
112 | 3,360.50 | LSE | 14:51:00 |
3 | 3,360.00 | LSE | 14:50:57 |
99 | 3,359.00 | LSE | 14:50:40 |
180 | 3,359.00 | LSE | 14:50:40 |
328 | 3,357.50 | LSE | 14:49:55 |
405 | 3,357.50 | CHIX | 14:49:55 |
52 | 3,357.50 | CHIX | 14:49:55 |
334 | 3,358.50 | LSE | 14:48:57 |
180 | 3,357.00 | LSE | 14:48:27 |
170 | 3,356.50 | LSE | 14:47:57 |
50 | 3,357.00 | LSE | 14:47:51 |
296 | 3,356.00 | LSE | 14:47:34 |
160 | 3,356.50 | LSE | 14:47:26 |
99 | 3,354.00 | LSE | 14:46:29 |
99 | 3,354.00 | LSE | 14:46:29 |
106 | 3,354.00 | LSE | 14:46:29 |
255 | 3,355.00 | CHIX | 14:45:49 |
145 | 3,355.00 | CHIX | 14:45:49 |
115 | 3,355.50 | LSE | 14:45:43 |
46 | 3,355.50 | LSE | 14:45:43 |
95 | 3,355.50 | LSE | 14:45:43 |
111 | 3,355.50 | LSE | 14:45:43 |
99 | 3,355.00 | LSE | 14:45:23 |
70 | 3,355.00 | LSE | 14:45:23 |
117 | 3,355.50 | LSE | 14:44:50 |
48 | 3,355.50 | LSE | 14:44:50 |
9 | 3,355.50 | LSE | 14:44:50 |
185 | 3,355.50 | LSE | 14:44:50 |
119 | 3,355.50 | LSE | 14:44:24 |
300 | 3,355.50 | LSE | 14:44:18 |
121 | 3,356.00 | LSE | 14:43:37 |
99 | 3,356.00 | LSE | 14:43:33 |
50 | 3,356.00 | LSE | 14:43:33 |
40 | 3,355.00 | LSE | 14:43:22 |
158 | 3,355.00 | LSE | 14:43:21 |
324 | 3,353.00 | LSE | 14:42:33 |
145 | 3,353.50 | CHIX | 14:41:52 |
101 | 3,353.50 | CHIX | 14:41:52 |
190 | 3,353.50 | CHIX | 14:41:52 |
193 | 3,354.00 | LSE | 14:41:51 |
99 | 3,354.00 | LSE | 14:41:51 |
105 | 3,356.00 | LSE | 14:41:10 |
210 | 3,356.00 | LSE | 14:41:10 |
111 | 3,354.50 | LSE | 14:40:52 |
41 | 3,354.50 | LSE | 14:40:52 |
188 | 3,354.50 | LSE | 14:40:52 |
102 | 3,353.50 | LSE | 14:39:50 |
180 | 3,353.50 | LSE | 14:39:50 |
2 | 3,353.50 | LSE | 14:39:50 |
277 | 3,354.00 | LSE | 14:39:30 |
62 | 3,354.50 | LSE | 14:39:06 |
140 | 3,354.50 | LSE | 14:39:06 |
107 | 3,354.50 | LSE | 14:38:45 |
99 | 3,354.50 | LSE | 14:38:45 |
204 | 3,354.00 | LSE | 14:38:45 |
137 | 3,355.00 | LSE | 14:38:23 |
7 | 3,355.00 | LSE | 14:38:03 |
317 | 3,355.00 | LSE | 14:38:03 |
41 | 3,357.00 | LSE | 14:37:29 |
58 | 3,357.00 | LSE | 14:37:29 |
160 | 3,356.00 | LSE | 14:37:17 |
99 | 3,356.50 | LSE | 14:37:15 |
50 | 3,356.50 | LSE | 14:37:15 |
80 | 3,356.50 | LSE | 14:37:15 |
26 | 3,356.00 | LSE | 14:37:02 |
471 | 3,356.00 | CHIX | 14:37:02 |
87 | 3,356.50 | LSE | 14:36:42 |
56 | 3,356.50 | LSE | 14:36:42 |
31 | 3,356.50 | LSE | 14:36:42 |
59 | 3,356.50 | LSE | 14:36:42 |
5 | 3,356.50 | LSE | 14:36:42 |
14 | 3,356.50 | LSE | 14:36:42 |
70 | 3,355.50 | LSE | 14:36:30 |
31 | 3,356.00 | LSE | 14:36:29 |
67 | 3,356.00 | LSE | 14:36:29 |
40 | 3,356.00 | LSE | 14:36:29 |
133 | 3,356.00 | LSE | 14:36:09 |
99 | 3,356.00 | LSE | 14:35:44 |
61 | 3,356.00 | LSE | 14:35:44 |
31 | 3,356.00 | LSE | 14:35:44 |
41 | 3,356.00 | LSE | 14:35:44 |
99 | 3,356.00 | LSE | 14:35:44 |
50 | 3,354.00 | LSE | 14:35:07 |
62 | 3,354.00 | LSE | 14:35:07 |
180 | 3,354.00 | LSE | 14:35:07 |
204 | 3,351.00 | LSE | 14:34:43 |
99 | 3,351.50 | LSE | 14:34:33 |
210 | 3,352.00 | LSE | 14:34:19 |
363 | 3,352.00 | CHIX | 14:34:18 |
97 | 3,352.00 | CHIX | 14:34:18 |
153 | 3,352.00 | LSE | 14:34:06 |
180 | 3,352.00 | LSE | 14:34:06 |
31 | 3,352.00 | LSE | 14:34:01 |
59 | 3,352.50 | LSE | 14:33:41 |
150 | 3,352.50 | LSE | 14:33:41 |
160 | 3,352.50 | LSE | 14:33:41 |
170 | 3,351.00 | LSE | 14:33:16 |
99 | 3,351.00 | LSE | 14:33:16 |
180 | 3,351.50 | LSE | 14:33:02 |
286 | 3,352.00 | LSE | 14:33:02 |
180 | 3,352.50 | LSE | 14:32:59 |
162 | 3,352.00 | LSE | 14:32:20 |
99 | 3,352.00 | LSE | 14:32:20 |
120 | 3,351.50 | LSE | 14:32:20 |
324 | 3,352.00 | LSE | 14:32:20 |
80 | 3,350.00 | LSE | 14:31:42 |
226 | 3,350.00 | LSE | 14:31:42 |
130 | 3,349.50 | LSE | 14:31:20 |
27 | 3,350.00 | LSE | 14:31:13 |
140 | 3,350.00 | LSE | 14:31:13 |
182 | 3,348.50 | LSE | 14:30:59 |
149 | 3,350.00 | LSE | 14:30:56 |
180 | 3,350.00 | LSE | 14:30:56 |
367 | 3,350.00 | CHIX | 14:30:32 |
109 | 3,350.00 | CHIX | 14:30:32 |
190 | 3,351.50 | LSE | 14:30:24 |
132 | 3,351.50 | LSE | 14:30:24 |
333 | 3,350.50 | LSE | 14:30:08 |
56 | 3,346.50 | LSE | 14:29:47 |
25 | 3,346.50 | LSE | 14:29:47 |
65 | 3,346.50 | LSE | 14:29:47 |
11 | 3,347.00 | LSE | 14:29:35 |
97 | 3,347.00 | LSE | 14:29:35 |
250 | 3,347.00 | LSE | 14:29:35 |
2 | 3,347.00 | LSE | 14:29:35 |
130 | 3,347.00 | LSE | 14:29:35 |
160 | 3,347.00 | LSE | 14:28:36 |
340 | 3,347.50 | LSE | 14:27:23 |
289 | 3,349.00 | LSE | 14:26:41 |
361 | 3,349.00 | CHIX | 14:26:40 |
40 | 3,349.00 | CHIX | 14:26:40 |
167 | 3,350.00 | LSE | 14:26:40 |
130 | 3,350.00 | LSE | 14:26:40 |
31 | 3,350.00 | LSE | 14:26:28 |
186 | 3,348.50 | LSE | 14:25:21 |
152 | 3,348.50 | LSE | 14:25:20 |
11 | 3,349.00 | LSE | 14:24:48 |
54 | 3,349.00 | LSE | 14:24:48 |
6 | 3,349.00 | LSE | 14:24:48 |
282 | 3,348.50 | LSE | 14:23:33 |
17 | 3,349.50 | LSE | 14:22:52 |
263 | 3,347.50 | LSE | 14:21:04 |
90 | 3,349.00 | LSE | 14:19:31 |
185 | 3,349.00 | LSE | 14:19:31 |
31 | 3,349.50 | LSE | 14:19:25 |
34 | 3,349.50 | LSE | 14:19:25 |
14 | 3,350.50 | LSE | 14:18:02 |
83 | 3,350.50 | LSE | 14:18:02 |
107 | 3,350.50 | LSE | 14:18:02 |
93 | 3,350.50 | LSE | 14:18:02 |
61 | 3,351.50 | LSE | 14:15:27 |
247 | 3,351.50 | LSE | 14:15:27 |
291 | 3,352.00 | LSE | 14:14:25 |
166 | 3,353.50 | LSE | 14:12:47 |
136 | 3,353.50 | LSE | 14:12:47 |
145 | 3,351.00 | LSE | 14:11:37 |
23 | 3,350.50 | LSE | 14:11:15 |
27 | 3,350.50 | LSE | 14:11:15 |
295 | 3,351.50 | LSE | 14:09:54 |
186 | 3,352.50 | LSE | 14:07:32 |
168 | 3,353.00 | LSE | 14:06:47 |
125 | 3,353.00 | LSE | 14:06:47 |
335 | 3,352.50 | LSE | 14:03:20 |
304 | 3,353.00 | LSE | 14:01:01 |
26 | 3,352.50 | LSE | 14:00:00 |
1 | 3,352.50 | LSE | 13:59:57 |
38 | 3,352.50 | LSE | 13:59:57 |
276 | 3,354.00 | LSE | 13:57:47 |
339 | 3,353.50 | LSE | 13:54:20 |
287 | 3,355.00 | LSE | 13:52:02 |
9 | 3,355.50 | LSE | 13:51:36 |
266 | 3,356.00 | LSE | 13:49:37 |
24 | 3,356.00 | LSE | 13:49:37 |
72 | 3,357.00 | LSE | 13:48:03 |
231 | 3,357.00 | LSE | 13:48:03 |
316 | 3,356.50 | LSE | 13:44:06 |
150 | 3,358.50 | LSE | 13:41:15 |
154 | 3,358.50 | LSE | 13:39:10 |
168 | 3,358.50 | LSE | 13:39:10 |
11 | 3,358.50 | LSE | 13:38:28 |
150 | 3,360.00 | LSE | 13:37:33 |
288 | 3,360.00 | LSE | 13:35:27 |
287 | 3,359.50 | LSE | 13:33:14 |
200 | 3,361.00 | LSE | 13:30:27 |
134 | 3,361.00 | LSE | 13:30:27 |
18 | 3,360.00 | LSE | 13:30:21 |
1 | 3,360.00 | LSE | 13:30:20 |
13 | 3,360.00 | LSE | 13:30:13 |
33 | 3,360.50 | LSE | 13:29:57 |
99 | 3,360.50 | LSE | 13:29:57 |
12 | 3,360.50 | LSE | 13:29:57 |
99 | 3,360.00 | LSE | 13:29:57 |
98 | 3,360.00 | LSE | 13:29:57 |
31 | 3,360.00 | LSE | 13:29:57 |
4 | 3,360.50 | LSE | 13:27:30 |
286 | 3,360.50 | LSE | 13:24:50 |
140 | 3,361.00 | LSE | 13:21:59 |
281 | 3,362.50 | LSE | 13:19:01 |
200 | 3,363.00 | LSE | 13:17:54 |
77 | 3,363.00 | LSE | 13:16:54 |
99 | 3,364.50 | LSE | 13:12:00 |
98 | 3,364.50 | LSE | 13:12:00 |
65 | 3,364.50 | LSE | 13:12:00 |
7 | 3,364.50 | LSE | 13:12:00 |
322 | 3,363.00 | LSE | 13:08:55 |
110 | 3,363.00 | LSE | 13:03:28 |
99 | 3,363.00 | LSE | 13:03:28 |
100 | 3,363.00 | LSE | 13:03:28 |
160 | 3,360.50 | LSE | 13:00:56 |
61 | 3,360.50 | LSE | 13:00:56 |
102 | 3,361.50 | LSE | 12:56:59 |
228 | 3,361.50 | LSE | 12:56:59 |
53 | 3,360.50 | LSE | 12:54:02 |
166 | 3,360.50 | LSE | 12:54:02 |
36 | 3,360.50 | LSE | 12:52:35 |
52 | 3,360.50 | LSE | 12:52:35 |
51 | 3,360.00 | LSE | 12:51:17 |
63 | 3,360.00 | LSE | 12:51:17 |
9 | 3,361.00 | LSE | 12:50:01 |
11 | 3,361.00 | LSE | 12:50:01 |
39 | 3,361.00 | LSE | 12:49:01 |
58 | 3,361.00 | LSE | 12:49:01 |
37 | 3,361.00 | LSE | 12:49:01 |
44 | 3,361.00 | LSE | 12:48:01 |
149 | 3,361.00 | LSE | 12:44:01 |
150 | 3,361.00 | LSE | 12:44:01 |
151 | 3,361.00 | LSE | 12:42:48 |
43 | 3,361.00 | LSE | 12:42:48 |
115 | 3,361.00 | LSE | 12:42:48 |
55 | 3,360.50 | LSE | 12:40:35 |
99 | 3,356.00 | LSE | 12:36:09 |
180 | 3,356.00 | LSE | 12:36:09 |
39 | 3,357.00 | LSE | 12:35:57 |
11 | 3,357.00 | LSE | 12:35:57 |
48 | 3,357.00 | LSE | 12:34:44 |
14 | 3,357.00 | LSE | 12:34:44 |
99 | 3,356.50 | LSE | 12:32:27 |
16 | 3,356.50 | LSE | 12:32:27 |
50 | 3,356.50 | LSE | 12:32:27 |
13 | 3,356.50 | LSE | 12:32:27 |
140 | 3,356.50 | LSE | 12:30:02 |
48 | 3,356.50 | LSE | 12:30:02 |
179 | 3,355.00 | LSE | 12:25:27 |
99 | 3,355.00 | LSE | 12:25:27 |
46 | 3,354.50 | LSE | 12:23:12 |
192 | 3,354.50 | LSE | 12:23:12 |
11 | 3,353.50 | LSE | 12:22:06 |
27 | 3,353.50 | LSE | 12:22:04 |
140 | 3,354.00 | LSE | 12:19:49 |
298 | 3,353.50 | LSE | 12:16:32 |
142 | 3,354.00 | LSE | 12:14:17 |
341 | 3,354.25 | LSE | 12:10:35 |
328 | 3,354.25 | LSE | 12:08:51 |
329 | 3,354.25 | LSE | 12:04:15 |
280 | 3,354.00 | LSE | 12:03:17 |
278 | 3,354.25 | LSE | 12:00:11 |
334 | 3,354.25 | LSE | 11:59:13 |
251 | 3,354.00 | LSE | 11:56:35 |
329 | 3,354.50 | LSE | 11:54:08 |
307 | 3,354.00 | LSE | 11:50:48 |
275 | 3,354.00 | LSE | 11:49:13 |
83 | 3,355.00 | LSE | 11:47:00 |
83 | 3,355.00 | LSE | 11:47:00 |
138 | 3,355.00 | LSE | 11:47:00 |
109 | 3,356.00 | LSE | 11:40:41 |
145 | 3,356.00 | LSE | 11:40:41 |
73 | 3,356.00 | LSE | 11:40:41 |
303 | 3,350.50 | LSE | 11:38:34 |
147 | 3,351.50 | LSE | 11:35:25 |
186 | 3,351.50 | LSE | 11:35:25 |
328 | 3,352.25 | LSE | 11:30:53 |
178 | 3,349.50 | LSE | 11:28:06 |
160 | 3,349.50 | LSE | 11:28:06 |
59 | 3,351.00 | LSE | 11:25:46 |
225 | 3,351.00 | LSE | 11:25:46 |
246 | 3,351.00 | LSE | 11:23:23 |
316 | 3,351.25 | LSE | 11:20:47 |
100 | 3,350.50 | LSE | 11:19:02 |
47 | 3,350.50 | LSE | 11:19:02 |
335 | 3,351.75 | LSE | 11:16:24 |
105 | 3,350.00 | LSE | 11:14:05 |
197 | 3,350.00 | LSE | 11:14:05 |
64 | 3,350.50 | LSE | 11:12:12 |
105 | 3,350.50 | LSE | 11:12:12 |
149 | 3,350.50 | LSE | 11:12:12 |
276 | 3,352.50 | LSE | 11:09:28 |
170 | 3,353.50 | LSE | 11:06:25 |
115 | 3,353.50 | LSE | 11:06:25 |
278 | 3,355.00 | LSE | 11:05:34 |
26 | 3,356.00 | LSE | 11:04:53 |
18 | 3,356.00 | LSE | 11:04:53 |
21 | 3,356.00 | LSE | 11:04:53 |
89 | 3,356.50 | LSE | 11:01:58 |
129 | 3,356.50 | LSE | 11:01:58 |
89 | 3,356.50 | LSE | 11:01:58 |
130 | 3,356.00 | LSE | 11:00:20 |
78 | 3,356.50 | LSE | 11:00:13 |
3 | 3,356.50 | LSE | 11:00:13 |
321 | 3,356.50 | LSE | 10:58:27 |
77 | 3,359.50 | LSE | 10:55:30 |
210 | 3,359.50 | LSE | 10:55:30 |
13 | 3,359.50 | LSE | 10:55:30 |
81 | 3,359.50 | LSE | 10:54:51 |
130 | 3,360.00 | LSE | 10:53:46 |
17 | 3,359.50 | LSE | 10:51:50 |
26 | 3,359.50 | LSE | 10:51:50 |
278 | 3,359.50 | LSE | 10:51:50 |
305 | 3,359.50 | LSE | 10:49:23 |
140 | 3,361.00 | LSE | 10:47:28 |
151 | 3,361.00 | LSE | 10:47:28 |
48 | 3,362.00 | LSE | 10:47:07 |
17 | 3,360.50 | LSE | 10:45:01 |
266 | 3,360.50 | LSE | 10:45:01 |
305 | 3,358.50 | LSE | 10:41:53 |
113 | 3,359.50 | LSE | 10:40:00 |
99 | 3,359.50 | LSE | 10:40:00 |
100 | 3,359.50 | LSE | 10:39:21 |
284 | 3,360.00 | LSE | 10:37:07 |
266 | 3,361.50 | LSE | 10:35:00 |
35 | 3,361.50 | LSE | 10:35:00 |
48 | 3,364.50 | LSE | 10:34:05 |
167 | 3,364.50 | LSE | 10:33:09 |
87 | 3,364.50 | LSE | 10:32:43 |
101 | 3,368.00 | LSE | 10:31:32 |
179 | 3,368.00 | LSE | 10:31:32 |
22 | 3,365.50 | LSE | 10:28:00 |
42 | 3,365.50 | LSE | 10:28:00 |
245 | 3,365.50 | LSE | 10:28:00 |
34 | 3366.500 | LSE | 10:27:02 |
160 | 3366.500 | LSE | 10:27:02 |
98 | 3367.500 | LSE | 10:24:12 |
26 | 3367.500 | LSE | 10:24:12 |
205 | 3367.500 | LSE | 10:24:12 |
50 | 3369.500 | LSE | 10:23:32 |
16 | 3369.500 | LSE | 10:23:32 |
306 | 3367.500 | LSE | 10:21:52 |
29 | 3364.500 | LSE | 10:19:27 |
116 | 3364.500 | LSE | 10:19:27 |
157 | 3364.500 | LSE | 10:19:27 |
192 | 3370.500 | LSE | 10:15:54 |
130 | 3370.000 | LSE | 10:15:54 |
128 | 3370.000 | LSE | 10:15:54 |
192 | 3370.000 | LSE | 10:15:54 |
160 | 3369.000 | LSE | 10:13:48 |
160 | 3369.000 | LSE | 10:13:48 |
102 | 3368.500 | LSE | 10:13:31 |
49 | 3368.500 | LSE | 10:13:31 |
2 | 3368.500 | LSE | 10:13:31 |
48 | 3367.000 | LSE | 10:12:52 |
7 | 3365.500 | LSE | 10:10:42 |
309 | 3365.500 | LSE | 10:10:42 |
316 | 3363.500 | LSE | 10:08:30 |
279 | 3360.000 | LSE | 10:06:39 |
50 | 3359.500 | LSE | 10:05:00 |
227 | 3359.500 | LSE | 10:05:00 |
314 | 3360.500 | LSE | 10:02:12 |
325 | 3362.000 | LSE | 10:00:48 |
32 | 3362.500 | LSE | 09:59:35 |
140 | 3362.500 | LSE | 09:59:35 |
115 | 3361.500 | LSE | 09:57:18 |
60 | 3361.500 | LSE | 09:57:18 |
94 | 3361.500 | LSE | 09:57:18 |
7 | 3361.500 | LSE | 09:57:18 |
180 | 3361.500 | LSE | 09:56:03 |
26 | 3359.500 | LSE | 09:54:32 |
99 | 3359.500 | LSE | 09:54:32 |
17 | 3359.500 | LSE | 09:54:32 |
22 | 3359.500 | LSE | 09:54:32 |
11 | 3359.500 | LSE | 09:54:32 |
105 | 3361.000 | LSE | 09:53:32 |
87 | 3361.000 | LSE | 09:53:32 |
98 | 3361.000 | LSE | 09:53:02 |
105 | 3361.000 | LSE | 09:53:02 |
3 | 3361.000 | LSE | 09:53:02 |
50 | 3361.000 | LSE | 09:51:36 |
333 | 3359.000 | LSE | 09:49:59 |
342 | 3359.500 | LSE | 09:48:52 |
36 | 3352.500 | LSE | 09:44:08 |
284 | 3352.500 | LSE | 09:44:08 |
92 | 3352.000 | LSE | 09:43:32 |
188 | 3356.000 | LSE | 09:41:59 |
98 | 3356.000 | LSE | 09:41:59 |
274 | 3356.000 | LSE | 09:39:35 |
295 | 3359.500 | LSE | 09:38:01 |
70 | 3357.000 | LSE | 09:37:15 |
206 | 3357.000 | LSE | 09:37:11 |
123 | 3358.500 | LSE | 09:34:11 |
45 | 3358.500 | LSE | 09:34:11 |
83 | 3358.500 | LSE | 09:34:11 |
77 | 3358.500 | LSE | 09:34:11 |
322 | 3360.000 | LSE | 09:32:23 |
173 | 3362.500 | LSE | 09:29:52 |
168 | 3362.500 | LSE | 09:29:52 |
278 | 3365.000 | LSE | 09:27:53 |
45 | 3365.000 | LSE | 09:27:51 |
272 | 3368.000 | LSE | 09:26:24 |
7 | 3368.000 | LSE | 09:26:24 |
155 | 3370.500 | LSE | 09:23:48 |
128 | 3370.500 | LSE | 09:23:48 |
280 | 3373.000 | LSE | 09:23:21 |
41 | 3373.000 | LSE | 09:20:32 |
98 | 3373.000 | LSE | 09:20:32 |
101 | 3373.000 | LSE | 09:20:32 |
109 | 3373.000 | LSE | 09:20:32 |
218 | 3373.500 | LSE | 09:20:32 |
101 | 3373.500 | LSE | 09:20:32 |
54 | 3373.500 | LSE | 09:19:34 |
273 | 3373.500 | LSE | 09:17:06 |
264 | 3374.000 | LSE | 09:16:57 |
66 | 3374.000 | LSE | 09:16:57 |
281 | 3370.500 | LSE | 09:13:14 |
83 | 3370.500 | LSE | 09:10:41 |
98 | 3370.500 | LSE | 09:10:41 |
98 | 3370.500 | LSE | 09:10:41 |
322 | 3371.500 | LSE | 09:10:41 |
18 | 3372.000 | LSE | 09:10:22 |
63 | 3372.000 | LSE | 09:10:22 |
34 | 3372.000 | LSE | 09:10:22 |
308 | 3368.000 | LSE | 09:06:56 |
26 | 3367.500 | LSE | 09:05:48 |
98 | 3367.500 | LSE | 09:05:48 |
98 | 3367.500 | LSE | 09:05:48 |
100 | 3367.500 | LSE | 09:05:43 |
286 | 3368.500 | LSE | 09:04:21 |
273 | 3364.000 | LSE | 09:04:02 |
37 | 3362.000 | LSE | 09:01:49 |
50 | 3362.000 | LSE | 09:01:49 |
26 | 3362.000 | LSE | 09:01:49 |
119 | 3362.000 | LSE | 09:01:49 |
302 | 3359.000 | LSE | 09:00:00 |
287 | 3360.500 | LSE | 08:58:36 |
330 | 3361.000 | LSE | 08:57:34 |
276 | 3361.500 | LSE | 08:54:59 |
221 | 3369.000 | LSE | 08:53:02 |
83 | 3369.000 | LSE | 08:53:02 |
288 | 3370.000 | LSE | 08:52:22 |
61 | 3363.500 | LSE | 08:51:17 |
98 | 3363.500 | LSE | 08:51:17 |
180 | 3363.500 | LSE | 08:51:17 |
107 | 3363.500 | LSE | 08:51:17 |
139 | 3363.500 | LSE | 08:51:17 |
62 | 3363.500 | LSE | 08:51:17 |
332 | 3360.500 | LSE | 08:48:50 |
233 | 3360.000 | LSE | 08:46:51 |
55 | 3362.000 | LSE | 08:44:19 |
240 | 3362.000 | LSE | 08:44:19 |
5 | 3362.000 | LSE | 08:44:19 |
12 | 3363.500 | LSE | 08:43:37 |
6 | 3363.500 | LSE | 08:43:37 |
332 | 3365.000 | LSE | 08:43:13 |
73 | 3364.500 | LSE | 08:41:39 |
216 | 3364.500 | LSE | 08:41:39 |
114 | 3364.500 | LSE | 08:40:02 |
208 | 3364.500 | LSE | 08:40:02 |
327 | 3364.500 | LSE | 08:37:47 |
14 | 3364.500 | LSE | 08:37:02 |
247 | 3364.500 | LSE | 08:37:02 |
340 | 3365.000 | LSE | 08:34:59 |
140 | 3367.000 | LSE | 08:34:14 |
176 | 3367.000 | LSE | 08:34:14 |
98 | 3365.000 | LSE | 08:33:45 |
309 | 3365.500 | LSE | 08:32:08 |
56 | 3368.000 | LSE | 08:30:58 |
232 | 3368.000 | LSE | 08:30:58 |
321 | 3368.500 | LSE | 08:30:21 |
296 | 3372.500 | LSE | 08:28:27 |
317 | 3369.000 | LSE | 08:26:53 |
310 | 3369.000 | LSE | 08:25:37 |
47 | 3370.000 | LSE | 08:25:32 |
17 | 3370.000 | LSE | 08:25:32 |
20 | 3370.000 | LSE | 08:25:32 |
47 | 3370.000 | LSE | 08:25:32 |
17 | 3370.000 | LSE | 08:25:27 |
20 | 3370.000 | LSE | 08:25:27 |
47 | 3370.000 | LSE | 08:25:27 |
47 | 3370.000 | LSE | 08:25:27 |
17 | 3370.000 | LSE | 08:25:27 |
20 | 3370.000 | LSE | 08:25:27 |
47 | 3370.000 | LSE | 08:25:27 |
39 | 3367.000 | LSE | 08:24:32 |
170 | 3367.000 | LSE | 08:24:32 |
137 | 3366.000 | LSE | 08:24:04 |
54 | 3362.500 | LSE | 08:21:30 |
191 | 3362.500 | LSE | 08:21:30 |
45 | 3362.500 | LSE | 08:21:30 |
280 | 3363.500 | LSE | 08:20:31 |
334 | 3360.000 | LSE | 08:19:13 |
282 | 3358.500 | LSE | 08:18:02 |
19 | 3360.500 | LSE | 08:17:41 |
22 | 3360.500 | LSE | 08:17:41 |
53 | 3360.500 | LSE | 08:17:41 |
180 | 3360.000 | LSE | 08:17:41 |
203 | 3360.000 | LSE | 08:17:41 |
78 | 3355.000 | LSE | 08:15:37 |
39 | 3355.000 | LSE | 08:15:37 |
133 | 3349.000 | LSE | 08:15:00 |
157 | 3349.000 | LSE | 08:15:00 |
305 | 3352.500 | LSE | 08:14:42 |