Last checked at 20 Sep 2022 07:05
British American Tobacco p.l.c.
20 September 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: | 16 September 2022 |
Number of ordinary shares of 25 pence each purchased: | 215,000 |
Highest price paid per share (pence): | 3486.50p |
Lowest price paid per share (pence): | 3415.00p |
Volume weighted average price paid per share (pence): | 3453.9351p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 209,593,661 of its shares in Treasury. The Company has 2,247,232,962 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 16 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
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 | 16/09/2022 | 150,000 | 3,453.4766 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 16/09/2022 | 45,000 | 3,455.1059 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 16/09/2022 | 20,000 | 3,454.7389 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
245 | 3,452.50 | LSE | 16:23:13 |
214 | 3,452.50 | LSE | 16:22:56 |
510 | 3,452.50 | CHIX | 16:22:56 |
65 | 3,452.50 | LSE | 16:22:28 |
138 | 3,452.50 | LSE | 16:22:28 |
167 | 3,452.50 | LSE | 16:22:28 |
179 | 3,452.50 | LSE | 16:22:28 |
316 | 3,453.00 | LSE | 16:22:15 |
316 | 3,452.50 | BATE | 16:21:22 |
335 | 3,452.50 | LSE | 16:21:01 |
463 | 3,453.00 | CHIX | 16:20:04 |
342 | 3,453.00 | LSE | 16:20:01 |
386 | 3,453.00 | LSE | 16:19:11 |
380 | 3,453.50 | LSE | 16:18:03 |
148 | 3,454.00 | BATE | 16:17:01 |
99 | 3,454.00 | BATE | 16:17:01 |
363 | 3,454.00 | LSE | 16:15:54 |
229 | 3,454.50 | CHIX | 16:15:54 |
89 | 3,454.50 | CHIX | 16:15:54 |
100 | 3,454.50 | CHIX | 16:15:54 |
327 | 3,455.00 | LSE | 16:15:54 |
331 | 3,452.00 | CHIX | 16:14:47 |
25 | 3,452.00 | CHIX | 16:14:31 |
125 | 3,452.00 | CHIX | 16:14:31 |
347 | 3,452.50 | LSE | 16:14:20 |
348 | 3,452.00 | LSE | 16:13:27 |
96 | 3,451.50 | LSE | 16:13:04 |
31 | 3,451.50 | LSE | 16:13:00 |
7 | 3,451.50 | LSE | 16:13:00 |
32 | 3,453.50 | LSE | 16:10:50 |
62 | 3,453.50 | LSE | 16:10:50 |
103 | 3,453.50 | LSE | 16:10:50 |
62 | 3,453.50 | LSE | 16:10:50 |
102 | 3,453.50 | LSE | 16:10:50 |
338 | 3,453.50 | LSE | 16:10:19 |
336 | 3,452.00 | LSE | 16:08:28 |
1 | 3,452.50 | CHIX | 16:08:22 |
400 | 3,452.50 | CHIX | 16:08:21 |
50 | 3,452.50 | CHIX | 16:08:21 |
368 | 3,453.50 | LSE | 16:07:31 |
327 | 3,454.00 | LSE | 16:07:18 |
74 | 3,455.00 | LSE | 16:05:40 |
130 | 3,455.00 | LSE | 16:05:40 |
140 | 3,455.00 | LSE | 16:05:40 |
426 | 3,455.00 | CHIX | 16:05:40 |
430 | 3,455.00 | BATE | 16:05:40 |
371 | 3,455.50 | LSE | 16:05:40 |
122 | 3,452.50 | LSE | 16:04:21 |
98 | 3,452.50 | LSE | 16:04:21 |
74 | 3,452.50 | LSE | 16:03:43 |
26 | 3,452.50 | LSE | 16:03:43 |
26 | 3,452.50 | LSE | 16:03:43 |
330 | 3,452.50 | LSE | 16:02:21 |
95 | 3,453.50 | CHIX | 16:02:00 |
100 | 3,453.50 | CHIX | 16:02:00 |
100 | 3,453.50 | CHIX | 16:02:00 |
191 | 3,453.50 | CHIX | 16:02:00 |
78 | 3,454.00 | LSE | 16:02:00 |
21 | 3,454.00 | LSE | 16:02:00 |
260 | 3,454.00 | LSE | 16:02:00 |
352 | 3,453.50 | LSE | 16:01:08 |
1 | 3,454.00 | LSE | 16:01:02 |
49 | 3,454.00 | LSE | 16:01:02 |
225 | 3,453.00 | LSE | 15:59:45 |
99 | 3,453.00 | CHIX | 15:59:45 |
100 | 3,453.00 | CHIX | 15:59:42 |
100 | 3,453.00 | CHIX | 15:59:42 |
50 | 3,453.00 | CHIX | 15:59:42 |
110 | 3,453.00 | LSE | 15:59:38 |
87 | 3,453.00 | CHIX | 15:59:34 |
322 | 3,453.50 | LSE | 15:58:50 |
16 | 3,453.50 | LSE | 15:58:50 |
16 | 3,452.50 | LSE | 15:58:20 |
16 | 3,450.00 | LSE | 15:57:48 |
383 | 3,450.00 | LSE | 15:57:48 |
149 | 3,450.00 | LSE | 15:57:48 |
310 | 3,450.00 | LSE | 15:57:41 |
21 | 3,450.00 | LSE | 15:57:41 |
343 | 3,450.00 | LSE | 15:57:32 |
81 | 3,450.50 | LSE | 15:57:32 |
297 | 3,450.50 | LSE | 15:57:32 |
363 | 3,451.00 | LSE | 15:57:30 |
380 | 3,451.00 | LSE | 15:57:11 |
320 | 3,452.00 | LSE | 15:56:41 |
15 | 3,452.00 | LSE | 15:56:41 |
321 | 3,452.50 | LSE | 15:56:40 |
493 | 3,452.50 | CHIX | 15:56:40 |
179 | 3,452.50 | BATE | 15:56:40 |
100 | 3,452.50 | BATE | 15:56:40 |
50 | 3,452.50 | BATE | 15:56:40 |
100 | 3,452.50 | BATE | 15:56:40 |
16 | 3,453.00 | LSE | 15:55:28 |
386 | 3,453.50 | LSE | 15:55:13 |
16 | 3,454.00 | LSE | 15:54:22 |
374 | 3,455.00 | LSE | 15:53:49 |
438 | 3,456.00 | CHIX | 15:53:45 |
364 | 3,456.00 | LSE | 15:53:23 |
11 | 3,454.50 | LSE | 15:52:32 |
327 | 3,453.50 | LSE | 15:51:58 |
331 | 3,453.50 | LSE | 15:51:03 |
396 | 3,454.00 | LSE | 15:51:01 |
374 | 3,454.00 | LSE | 15:51:01 |
355 | 3,453.50 | LSE | 15:49:51 |
354 | 3,453.50 | LSE | 15:49:51 |
263 | 3,453.50 | CHIX | 15:49:51 |
326 | 3,453.50 | LSE | 15:49:51 |
210 | 3,453.50 | CHIX | 15:49:51 |
102 | 3,451.00 | LSE | 15:47:46 |
353 | 3,450.50 | LSE | 15:46:35 |
373 | 3,450.50 | LSE | 15:46:35 |
449 | 3,450.50 | CHIX | 15:46:35 |
331 | 3,448.50 | LSE | 15:45:00 |
134 | 3,448.50 | LSE | 15:45:00 |
257 | 3,448.50 | LSE | 15:44:56 |
392 | 3,448.50 | BATE | 15:44:56 |
59 | 3,448.50 | BATE | 15:44:56 |
357 | 3,449.00 | LSE | 15:44:32 |
208 | 3,449.00 | LSE | 15:44:18 |
107 | 3,449.00 | LSE | 15:44:18 |
288 | 3,449.50 | LSE | 15:42:56 |
344 | 3,449.50 | LSE | 15:42:56 |
40 | 3,449.50 | LSE | 15:42:56 |
362 | 3,449.50 | LSE | 15:42:56 |
387 | 3,449.50 | CHIX | 15:42:56 |
48 | 3,449.50 | CHIX | 15:42:56 |
383 | 3,448.50 | LSE | 15:41:45 |
332 | 3,448.50 | LSE | 15:41:45 |
359 | 3,446.50 | LSE | 15:40:12 |
31 | 3,444.00 | CHIX | 15:39:08 |
383 | 3,444.00 | CHIX | 15:39:08 |
136 | 3,444.50 | LSE | 15:38:26 |
224 | 3,444.50 | LSE | 15:38:26 |
333 | 3,445.00 | LSE | 15:37:43 |
359 | 3,447.00 | LSE | 15:36:20 |
315 | 3,447.00 | LSE | 15:36:20 |
319 | 3,447.50 | LSE | 15:36:18 |
357 | 3,447.50 | LSE | 15:36:18 |
360 | 3,447.50 | CHIX | 15:36:18 |
40 | 3,447.50 | CHIX | 15:36:18 |
299 | 3,448.00 | LSE | 15:35:10 |
46 | 3,448.00 | LSE | 15:35:10 |
333 | 3,448.00 | LSE | 15:35:10 |
348 | 3,446.00 | LSE | 15:34:02 |
476 | 3,445.50 | BATE | 15:32:58 |
408 | 3,445.50 | CHIX | 15:32:58 |
384 | 3,446.50 | LSE | 15:31:55 |
330 | 3,446.50 | LSE | 15:31:55 |
24 | 3,446.50 | LSE | 15:31:55 |
390 | 3,446.50 | LSE | 15:31:55 |
10 | 3,446.50 | LSE | 15:31:55 |
368 | 3,446.50 | LSE | 15:31:42 |
421 | 3,446.50 | LSE | 15:31:42 |
421 | 3,446.50 | LSE | 15:31:42 |
492 | 3,445.00 | CHIX | 15:29:43 |
359 | 3,445.50 | LSE | 15:29:40 |
371 | 3,444.00 | LSE | 15:28:08 |
114 | 3,444.00 | LSE | 15:28:08 |
212 | 3,444.00 | LSE | 15:28:08 |
143 | 3,443.00 | LSE | 15:26:04 |
188 | 3,443.00 | LSE | 15:26:04 |
383 | 3,443.00 | LSE | 15:26:04 |
154 | 3,440.50 | CHIX | 15:25:02 |
50 | 3,440.50 | CHIX | 15:25:02 |
229 | 3,440.50 | CHIX | 15:25:02 |
96 | 3,441.50 | LSE | 15:24:23 |
65 | 3,441.50 | LSE | 15:24:23 |
2 | 3,441.50 | LSE | 15:24:23 |
355 | 3,441.50 | LSE | 15:24:23 |
164 | 3,441.50 | LSE | 15:24:23 |
380 | 3,442.00 | LSE | 15:24:23 |
361 | 3,442.00 | LSE | 15:24:23 |
389 | 3,442.50 | LSE | 15:22:00 |
2 | 3,444.00 | CHIX | 15:21:02 |
488 | 3,444.00 | CHIX | 15:21:02 |
350 | 3,447.00 | LSE | 15:20:38 |
376 | 3,447.00 | LSE | 15:20:38 |
57 | 3,447.00 | BATE | 15:20:38 |
116 | 3,447.00 | BATE | 15:20:38 |
278 | 3,447.00 | BATE | 15:20:38 |
337 | 3,447.50 | LSE | 15:19:33 |
288 | 3,447.50 | LSE | 15:19:33 |
53 | 3,447.50 | LSE | 15:19:33 |
347 | 3,449.50 | LSE | 15:18:24 |
321 | 3,450.00 | LSE | 15:17:51 |
416 | 3,450.00 | CHIX | 15:17:51 |
350 | 3,451.00 | LSE | 15:17:31 |
325 | 3,451.00 | LSE | 15:17:31 |
11 | 3,451.00 | LSE | 15:17:31 |
326 | 3,452.50 | LSE | 15:16:02 |
47 | 3,452.50 | LSE | 15:16:02 |
357 | 3,452.50 | LSE | 15:15:16 |
457 | 3,452.50 | CHIX | 15:15:16 |
356 | 3,452.50 | LSE | 15:15:16 |
328 | 3,452.50 | LSE | 15:13:46 |
51 | 3,453.00 | LSE | 15:13:36 |
288 | 3,453.00 | LSE | 15:13:36 |
317 | 3,453.50 | LSE | 15:13:25 |
124 | 3,453.50 | LSE | 15:13:25 |
260 | 3,453.50 | LSE | 15:13:25 |
134 | 3,453.50 | LSE | 15:12:03 |
120 | 3,453.50 | LSE | 15:12:03 |
134 | 3,453.50 | LSE | 15:11:57 |
401 | 3,454.00 | CHIX | 15:11:49 |
366 | 3,454.00 | BATE | 15:11:49 |
390 | 3,454.00 | LSE | 15:11:49 |
39 | 3,454.00 | BATE | 15:11:49 |
366 | 3,454.00 | LSE | 15:11:49 |
348 | 3,454.00 | LSE | 15:11:01 |
385 | 3,454.00 | LSE | 15:11:01 |
374 | 3,454.00 | LSE | 15:11:01 |
19 | 3,455.00 | LSE | 15:09:46 |
307 | 3,455.00 | LSE | 15:09:46 |
367 | 3,455.50 | LSE | 15:09:25 |
204 | 3,455.50 | CHIX | 15:08:49 |
222 | 3,455.50 | CHIX | 15:08:49 |
72 | 3,456.00 | LSE | 15:08:05 |
119 | 3,456.00 | LSE | 15:08:05 |
166 | 3,456.00 | LSE | 15:08:05 |
383 | 3,456.00 | LSE | 15:08:05 |
12 | 3,452.00 | LSE | 15:06:05 |
385 | 3,452.00 | LSE | 15:06:05 |
337 | 3,452.00 | LSE | 15:06:05 |
419 | 3,450.50 | CHIX | 15:05:03 |
69 | 3,451.00 | LSE | 15:04:00 |
255 | 3,451.00 | LSE | 15:04:00 |
46 | 3,451.00 | LSE | 15:04:00 |
103 | 3,451.00 | LSE | 15:04:00 |
218 | 3,451.00 | LSE | 15:04:00 |
355 | 3,451.00 | LSE | 15:04:00 |
365 | 3,451.00 | LSE | 15:04:00 |
404 | 3,451.50 | CHIX | 15:03:42 |
349 | 3,448.50 | LSE | 15:02:18 |
234 | 3,449.00 | LSE | 15:01:50 |
152 | 3,449.00 | LSE | 15:01:50 |
8 | 3,449.00 | LSE | 15:01:50 |
389 | 3,449.00 | LSE | 15:01:50 |
413 | 3,449.50 | BATE | 15:01:48 |
100 | 3,449.00 | LSE | 15:00:32 |
269 | 3,449.00 | LSE | 15:00:32 |
142 | 3,449.50 | LSE | 15:00:32 |
199 | 3,449.50 | LSE | 15:00:32 |
361 | 3,450.50 | LSE | 15:00:31 |
336 | 3,450.50 | LSE | 15:00:31 |
200 | 3,450.50 | CHIX | 15:00:31 |
265 | 3,450.50 | CHIX | 15:00:31 |
332 | 3,450.50 | LSE | 15:00:31 |
204 | 3,450.50 | LSE | 15:00:31 |
163 | 3,450.50 | LSE | 15:00:31 |
15 | 3,448.50 | LSE | 14:59:30 |
296 | 3,449.50 | LSE | 14:57:48 |
66 | 3,449.50 | LSE | 14:57:48 |
358 | 3,450.00 | LSE | 14:57:43 |
472 | 3,450.00 | CHIX | 14:57:43 |
338 | 3,450.00 | LSE | 14:57:43 |
152 | 3,450.00 | LSE | 14:56:00 |
39 | 3,450.00 | LSE | 14:56:00 |
147 | 3,450.00 | LSE | 14:56:00 |
302 | 3,450.00 | LSE | 14:56:00 |
69 | 3,450.00 | LSE | 14:56:00 |
69 | 3,450.00 | LSE | 14:55:25 |
321 | 3,450.00 | LSE | 14:55:25 |
321 | 3,449.00 | LSE | 14:54:25 |
377 | 3,450.00 | LSE | 14:54:25 |
351 | 3,450.00 | LSE | 14:54:25 |
125 | 3,450.00 | CHIX | 14:54:25 |
313 | 3,450.00 | CHIX | 14:54:14 |
391 | 3,452.00 | LSE | 14:53:13 |
323 | 3,452.00 | LSE | 14:53:13 |
156 | 3,451.00 | LSE | 14:51:55 |
189 | 3,451.00 | LSE | 14:51:55 |
58 | 3,451.50 | BATE | 14:51:43 |
412 | 3,451.50 | BATE | 14:51:43 |
303 | 3,452.00 | LSE | 14:51:43 |
59 | 3,452.00 | LSE | 14:51:43 |
468 | 3,452.00 | CHIX | 14:51:09 |
86 | 3,453.00 | LSE | 14:51:04 |
200 | 3,453.00 | LSE | 14:51:04 |
81 | 3,453.00 | LSE | 14:51:04 |
324 | 3,453.50 | LSE | 14:50:43 |
145 | 3,453.00 | LSE | 14:49:51 |
39 | 3,453.00 | LSE | 14:49:51 |
145 | 3,453.00 | LSE | 14:49:51 |
62 | 3,453.50 | LSE | 14:49:06 |
289 | 3,453.50 | LSE | 14:49:06 |
19 | 3,453.50 | LSE | 14:49:06 |
489 | 3,454.00 | CHIX | 14:48:39 |
335 | 3,454.00 | LSE | 14:48:39 |
359 | 3,455.00 | LSE | 14:48:22 |
400 | 3,455.50 | CHIX | 14:48:04 |
30 | 3,455.50 | BATE | 14:48:04 |
300 | 3,455.50 | BATE | 14:48:04 |
81 | 3,455.50 | BATE | 14:48:04 |
359 | 3,455.50 | LSE | 14:48:00 |
359 | 3,455.50 | LSE | 14:46:40 |
267 | 3,455.50 | CHIX | 14:46:40 |
146 | 3,455.50 | CHIX | 14:46:40 |
378 | 3,453.50 | LSE | 14:45:24 |
414 | 3,453.50 | BATE | 14:45:24 |
362 | 3,454.00 | LSE | 14:45:23 |
29 | 3,454.00 | LSE | 14:45:23 |
476 | 3,454.50 | CHIX | 14:45:12 |
316 | 3,453.00 | LSE | 14:43:34 |
54 | 3,453.00 | LSE | 14:43:34 |
233 | 3,453.00 | LSE | 14:43:34 |
28 | 3,453.00 | LSE | 14:43:20 |
72 | 3,453.00 | LSE | 14:43:20 |
400 | 3,453.50 | LSE | 14:43:16 |
18 | 3,453.50 | LSE | 14:43:16 |
435 | 3,454.50 | CHIX | 14:43:08 |
216 | 3,454.50 | LSE | 14:43:08 |
135 | 3,454.50 | LSE | 14:43:08 |
430 | 3,453.00 | BATE | 14:41:41 |
116 | 3,453.00 | LSE | 14:41:09 |
262 | 3,453.00 | LSE | 14:41:09 |
443 | 3,453.00 | CHIX | 14:41:09 |
32 | 3,452.50 | LSE | 14:40:45 |
340 | 3,452.50 | LSE | 14:40:45 |
16 | 3,452.50 | LSE | 14:40:41 |
527 | 3,453.00 | LSE | 14:40:38 |
86 | 3,453.00 | LSE | 14:40:38 |
339 | 3,453.00 | LSE | 14:40:38 |
331 | 3,453.00 | LSE | 14:40:38 |
328 | 3,454.00 | LSE | 14:40:13 |
235 | 3,456.50 | LSE | 14:39:46 |
103 | 3,456.50 | LSE | 14:39:44 |
385 | 3,457.00 | LSE | 14:39:40 |
142 | 3,457.00 | CHIX | 14:39:40 |
293 | 3,457.00 | CHIX | 14:39:40 |
284 | 3,456.50 | BATE | 14:39:05 |
142 | 3,456.50 | BATE | 14:39:05 |
265 | 3,457.00 | LSE | 14:38:58 |
86 | 3,457.00 | LSE | 14:38:58 |
197 | 3,458.00 | LSE | 14:38:18 |
155 | 3,458.00 | LSE | 14:38:18 |
207 | 3,458.00 | LSE | 14:38:18 |
152 | 3,458.00 | LSE | 14:38:18 |
144 | 3,458.00 | CHIX | 14:38:18 |
47 | 3,458.00 | CHIX | 14:38:18 |
292 | 3,458.00 | CHIX | 14:38:18 |
125 | 3,457.50 | LSE | 14:37:19 |
260 | 3,457.50 | LSE | 14:37:19 |
482 | 3,458.00 | CHIX | 14:36:43 |
349 | 3,458.00 | BATE | 14:36:43 |
56 | 3,458.00 | BATE | 14:36:39 |
374 | 3,458.50 | LSE | 14:36:37 |
100 | 3,453.00 | LSE | 14:35:04 |
325 | 3,453.50 | LSE | 14:35:03 |
452 | 3,454.50 | LSE | 14:34:58 |
459 | 3,454.50 | CHIX | 14:34:58 |
368 | 3,455.50 | LSE | 14:34:54 |
298 | 3,454.50 | CHIX | 14:33:40 |
269 | 3,454.50 | LSE | 14:33:40 |
177 | 3,454.50 | CHIX | 14:33:40 |
71 | 3,454.50 | LSE | 14:33:40 |
444 | 3,455.00 | BATE | 14:33:39 |
389 | 3,455.00 | LSE | 14:33:39 |
493 | 3,456.00 | LSE | 14:33:12 |
488 | 3,456.00 | CHIX | 14:33:12 |
373 | 3,457.50 | LSE | 14:32:55 |
278 | 3,457.50 | LSE | 14:32:55 |
136 | 3,457.50 | CHIX | 14:32:55 |
436 | 3,457.50 | BATE | 14:32:55 |
349 | 3,457.50 | CHIX | 14:32:55 |
1 | 3,457.50 | LSE | 14:32:45 |
1 | 3,457.50 | BATE | 14:32:41 |
2 | 3,457.50 | BATE | 14:32:35 |
19 | 3,458.00 | LSE | 14:32:32 |
83 | 3,457.50 | LSE | 14:32:32 |
56 | 3,454.00 | LSE | 14:31:33 |
222 | 3,454.00 | LSE | 14:31:33 |
56 | 3,454.00 | LSE | 14:31:33 |
368 | 3,452.50 | LSE | 14:30:51 |
387 | 3,452.50 | LSE | 14:30:51 |
10 | 3,452.50 | CHIX | 14:30:51 |
44 | 3,452.50 | CHIX | 14:30:51 |
98 | 3,452.50 | CHIX | 14:30:51 |
289 | 3,452.50 | CHIX | 14:30:51 |
373 | 3,453.00 | LSE | 14:30:45 |
294 | 3,453.00 | LSE | 14:30:45 |
66 | 3,453.00 | LSE | 14:30:36 |
155 | 3,453.50 | LSE | 14:30:35 |
217 | 3,453.50 | LSE | 14:30:35 |
466 | 3,454.00 | CHIX | 14:30:31 |
50 | 3,454.00 | BATE | 14:30:31 |
390 | 3,454.00 | BATE | 14:30:31 |
351 | 3,449.50 | LSE | 14:28:47 |
198 | 3,452.00 | CHIX | 14:28:15 |
201 | 3,452.00 | CHIX | 14:28:15 |
202 | 3,452.00 | LSE | 14:28:15 |
131 | 3,452.00 | LSE | 14:28:13 |
383 | 3,452.50 | LSE | 14:27:20 |
12 | 3,452.50 | BATE | 14:27:20 |
412 | 3,452.50 | BATE | 14:27:20 |
444 | 3,452.50 | CHIX | 14:27:20 |
318 | 3,452.50 | LSE | 14:25:20 |
110 | 3,452.50 | LSE | 14:25:20 |
245 | 3,452.50 | LSE | 14:25:20 |
366 | 3,453.00 | LSE | 14:25:00 |
388 | 3,454.00 | LSE | 14:24:05 |
478 | 3,455.00 | CHIX | 14:21:58 |
334 | 3,454.00 | LSE | 14:20:50 |
312 | 3,454.50 | BATE | 14:19:09 |
129 | 3,454.50 | BATE | 14:19:09 |
173 | 3,455.00 | LSE | 14:19:09 |
118 | 3,455.00 | LSE | 14:19:09 |
94 | 3,455.00 | LSE | 14:19:09 |
477 | 3,455.00 | CHIX | 14:19:09 |
147 | 3,451.50 | LSE | 14:16:35 |
322 | 3,451.50 | LSE | 14:16:35 |
347 | 3,453.00 | LSE | 14:13:52 |
190 | 3,453.00 | LSE | 14:13:18 |
200 | 3,453.00 | LSE | 14:13:18 |
79 | 3,453.50 | CHIX | 14:13:18 |
171 | 3,453.50 | CHIX | 14:13:18 |
174 | 3,453.50 | CHIX | 14:13:18 |
8 | 3,449.00 | LSE | 14:10:50 |
353 | 3,451.00 | BATE | 14:08:46 |
14 | 3,451.00 | BATE | 14:08:46 |
60 | 3,451.00 | BATE | 14:08:35 |
365 | 3,451.00 | LSE | 14:08:01 |
372 | 3,451.00 | LSE | 14:08:01 |
331 | 3,449.00 | LSE | 14:05:50 |
448 | 3,449.00 | CHIX | 14:05:50 |
491 | 3,448.00 | BATE | 14:02:50 |
352 | 3,449.50 | LSE | 14:02:23 |
332 | 3,449.50 | LSE | 14:02:23 |
483 | 3,450.00 | CHIX | 14:02:20 |
395 | 3,450.00 | LSE | 14:02:08 |
379 | 3,450.00 | LSE | 14:02:08 |
359 | 3,450.00 | LSE | 14:02:08 |
62 | 3,450.50 | LSE | 14:02:02 |
101 | 3,450.00 | LSE | 14:01:05 |
50 | 3,450.00 | LSE | 14:01:05 |
129 | 3,450.00 | CHIX | 14:01:05 |
299 | 3,450.00 | CHIX | 14:01:05 |
27 | 3,450.00 | LSE | 14:00:50 |
13 | 3,449.00 | LSE | 14:00:20 |
9 | 3,446.00 | CHIX | 13:56:49 |
12 | 3,444.00 | LSE | 13:54:50 |
55 | 3,444.00 | LSE | 13:54:35 |
54 | 3,447.00 | BATE | 13:52:22 |
362 | 3,447.00 | BATE | 13:52:22 |
75 | 3,447.00 | BATE | 13:51:05 |
361 | 3,447.50 | LSE | 13:50:48 |
401 | 3,447.50 | CHIX | 13:50:48 |
24 | 3,447.50 | LSE | 13:48:49 |
235 | 3,447.50 | LSE | 13:48:49 |
118 | 3,447.50 | LSE | 13:48:49 |
381 | 3,447.50 | LSE | 13:48:49 |
375 | 3,445.50 | LSE | 13:45:56 |
368 | 3,448.50 | LSE | 13:45:40 |
375 | 3,449.00 | LSE | 13:45:40 |
414 | 3,448.50 | CHIX | 13:45:40 |
9 | 3,449.00 | LSE | 13:45:25 |
11 | 3,448.00 | LSE | 13:44:50 |
8 | 3,448.00 | LSE | 13:44:20 |
17 | 3,448.00 | LSE | 13:43:50 |
3 | 3,448.00 | LSE | 13:43:05 |
371 | 3,448.00 | LSE | 13:38:50 |
273 | 3,448.50 | BATE | 13:37:31 |
117 | 3,449.00 | LSE | 13:37:14 |
51 | 3,449.00 | LSE | 13:37:14 |
96 | 3,449.00 | LSE | 13:37:14 |
96 | 3,449.00 | LSE | 13:37:14 |
185 | 3,449.00 | CHIX | 13:37:14 |
340 | 3,449.00 | LSE | 13:37:14 |
328 | 3,449.00 | LSE | 13:37:14 |
233 | 3,449.00 | CHIX | 13:37:14 |
30 | 3,449.00 | LSE | 13:35:50 |
165 | 3,448.50 | BATE | 13:34:50 |
225 | 3,448.50 | CHIX | 13:33:55 |
51 | 3,448.50 | CHIX | 13:33:35 |
329 | 3,448.50 | LSE | 13:31:57 |
384 | 3,450.00 | LSE | 13:30:49 |
150 | 3,450.00 | LSE | 13:30:49 |
221 | 3,450.00 | LSE | 13:30:49 |
65 | 3,450.50 | LSE | 13:28:37 |
116 | 3,450.50 | LSE | 13:28:37 |
210 | 3,450.50 | LSE | 13:28:02 |
58 | 3,451.00 | LSE | 13:27:37 |
440 | 3,451.00 | CHIX | 13:27:37 |
8 | 3,451.00 | LSE | 13:27:05 |
267 | 3,451.00 | LSE | 13:26:35 |
332 | 3,451.50 | LSE | 13:26:20 |
336 | 3,452.50 | LSE | 13:25:50 |
7 | 3,452.50 | LSE | 13:24:25 |
488 | 3,455.00 | BATE | 13:20:00 |
431 | 3,455.50 | CHIX | 13:19:20 |
88 | 3,455.50 | LSE | 13:19:05 |
287 | 3,455.50 | LSE | 13:19:05 |
68 | 3,450.50 | LSE | 13:17:13 |
228 | 3,450.50 | LSE | 13:17:13 |
294 | 3,450.50 | LSE | 13:17:13 |
66 | 3,450.50 | LSE | 13:17:13 |
36 | 3,450.50 | LSE | 13:17:11 |
336 | 3,451.00 | LSE | 13:17:05 |
330 | 3,451.00 | LSE | 13:17:05 |
352 | 3,451.00 | LSE | 13:17:05 |
359 | 3,451.00 | LSE | 13:17:05 |
333 | 3,451.00 | LSE | 13:17:05 |
379 | 3,451.00 | LSE | 13:17:05 |
385 | 3,451.00 | LSE | 13:17:05 |
330 | 3,451.00 | LSE | 13:17:05 |
103 | 3,451.00 | LSE | 13:17:05 |
18 | 3,451.00 | LSE | 13:17:05 |
358 | 3,451.00 | LSE | 13:17:05 |
225 | 3,451.00 | LSE | 13:17:05 |
130 | 3,451.00 | LSE | 13:16:51 |
326 | 3,451.00 | LSE | 13:16:51 |
346 | 3,451.00 | LSE | 13:16:51 |
189 | 3,451.00 | LSE | 13:16:51 |
309 | 3,455.50 | LSE | 13:15:28 |
41 | 3,455.50 | LSE | 13:15:25 |
91 | 3,460.00 | LSE | 13:11:50 |
241 | 3,460.00 | LSE | 13:11:50 |
152 | 3,461.00 | CHIX | 13:10:39 |
70 | 3,461.00 | CHIX | 13:10:20 |
204 | 3,461.00 | CHIX | 13:10:02 |
348 | 3,461.00 | LSE | 13:08:59 |
1 | 3,461.00 | LSE | 13:08:59 |
368 | 3,464.50 | LSE | 13:03:55 |
410 | 3,465.50 | BATE | 13:03:33 |
257 | 3,465.50 | CHIX | 13:03:33 |
191 | 3,465.50 | CHIX | 13:02:43 |
106 | 3,464.50 | LSE | 13:00:35 |
235 | 3,464.50 | LSE | 13:00:35 |
348 | 3,467.50 | LSE | 12:58:20 |
330 | 3,469.50 | LSE | 12:54:58 |
453 | 3,469.50 | CHIX | 12:54:58 |
319 | 3,469.00 | LSE | 12:51:05 |
181 | 3,470.00 | LSE | 12:46:40 |
166 | 3,470.00 | LSE | 12:46:40 |
156 | 3,472.00 | LSE | 12:46:04 |
450 | 3,472.00 | BATE | 12:46:04 |
173 | 3,472.00 | LSE | 12:46:04 |
409 | 3,472.00 | CHIX | 12:46:04 |
330 | 3,472.00 | LSE | 12:46:04 |
16 | 3,472.00 | LSE | 12:44:50 |
33 | 3,472.00 | LSE | 12:44:20 |
157 | 3,473.00 | CHIX | 12:39:46 |
142 | 3,473.00 | CHIX | 12:39:46 |
148 | 3,473.00 | CHIX | 12:37:47 |
18 | 3,472.50 | LSE | 12:36:05 |
360 | 3,472.50 | LSE | 12:36:05 |
14 | 3,472.50 | LSE | 12:32:25 |
340 | 3,472.50 | LSE | 12:32:25 |
207 | 3,472.50 | BATE | 12:32:25 |
211 | 3,472.50 | BATE | 12:32:25 |
383 | 3,475.50 | LSE | 12:27:50 |
439 | 3,475.50 | CHIX | 12:27:50 |
351 | 3,474.50 | LSE | 12:23:55 |
25 | 3,474.50 | LSE | 12:23:55 |
365 | 3,476.50 | LSE | 12:22:06 |
428 | 3476.500 | CHIX | 12:22:06 |
359 | 3472.500 | LSE | 12:15:00 |
363 | 3472.500 | LSE | 12:13:10 |
11 | 3473.500 | BATE | 12:11:22 |
400 | 3473.500 | BATE | 12:11:22 |
76 | 3473.500 | BATE | 12:11:22 |
428 | 3474.000 | CHIX | 12:09:24 |
55 | 3478.500 | LSE | 12:08:04 |
318 | 3478.500 | LSE | 12:08:04 |
301 | 3475.500 | LSE | 12:05:22 |
61 | 3475.500 | LSE | 12:05:22 |
62 | 3476.500 | CHIX | 12:04:28 |
285 | 3476.500 | CHIX | 12:04:28 |
85 | 3476.500 | CHIX | 12:04:28 |
344 | 3475.000 | LSE | 12:02:44 |
374 | 3474.500 | LSE | 12:00:00 |
377 | 3475.500 | LSE | 11:56:31 |
482 | 3475.500 | CHIX | 11:56:31 |
339 | 3475.000 | BATE | 11:54:26 |
129 | 3475.000 | BATE | 11:54:26 |
348 | 3483.000 | LSE | 11:52:26 |
356 | 3486.500 | LSE | 11:49:16 |
365 | 3486.500 | CHIX | 11:49:16 |
37 | 3486.500 | CHIX | 11:49:16 |
330 | 3486.000 | LSE | 11:47:53 |
353 | 3486.000 | LSE | 11:47:53 |
408 | 3486.000 | CHIX | 11:47:53 |
99 | 3486.000 | LSE | 11:47:53 |
429 | 3480.500 | BATE | 11:38:09 |
381 | 3480.500 | LSE | 11:38:09 |
346 | 3477.500 | LSE | 11:34:10 |
397 | 3478.000 | CHIX | 11:31:43 |
3 | 3478.000 | CHIX | 11:31:43 |
359 | 3474.500 | LSE | 11:28:54 |
183 | 3473.500 | LSE | 11:26:00 |
180 | 3473.500 | LSE | 11:26:00 |
191 | 3474.500 | CHIX | 11:23:55 |
229 | 3474.000 | CHIX | 11:23:55 |
4 | 3478.500 | LSE | 11:22:24 |
62 | 3478.500 | LSE | 11:22:24 |
279 | 3478.500 | LSE | 11:22:24 |
439 | 3477.500 | BATE | 11:21:04 |
387 | 3475.500 | CHIX | 11:20:06 |
19 | 3475.500 | CHIX | 11:20:06 |
235 | 3475.500 | LSE | 11:17:55 |
129 | 3475.500 | LSE | 11:17:55 |
392 | 3473.500 | LSE | 11:17:00 |
661 | 3474.000 | LSE | 11:16:00 |
485 | 3474.000 | CHIX | 11:16:00 |
9 | 3471.500 | LSE | 11:13:25 |
60 | 3467.000 | LSE | 11:05:29 |
400 | 3467.000 | BATE | 11:05:29 |
76 | 3467.000 | BATE | 11:05:29 |
272 | 3467.000 | LSE | 11:05:29 |
169 | 3467.000 | LSE | 11:00:55 |
437 | 3467.000 | CHIX | 11:00:55 |
199 | 3467.000 | LSE | 11:00:55 |
444 | 3465.000 | LSE | 10:59:27 |
354 | 3465.500 | LSE | 10:59:27 |
287 | 3465.500 | LSE | 10:58:14 |
17 | 3465.500 | LSE | 10:58:14 |
19 | 3465.500 | LSE | 10:58:14 |
373 | 3466.000 | LSE | 10:58:11 |
378 | 3466.000 | LSE | 10:58:11 |
318 | 3466.000 | LSE | 10:58:11 |
8 | 3465.500 | LSE | 10:57:44 |
380 | 3464.000 | LSE | 10:56:23 |
366 | 3464.500 | LSE | 10:56:03 |
160 | 3465.500 | LSE | 10:55:54 |
337 | 3465.500 | LSE | 10:55:54 |
337 | 3465.500 | LSE | 10:55:54 |
314 | 3462.000 | LSE | 10:54:54 |
323 | 3462.000 | LSE | 10:54:54 |
22 | 3462.000 | LSE | 10:54:54 |
390 | 3462.500 | LSE | 10:54:53 |
17 | 3462.000 | LSE | 10:54:45 |
22 | 3461.500 | LSE | 10:53:54 |
300 | 3461.500 | LSE | 10:53:54 |
376 | 3461.500 | LSE | 10:53:54 |
17 | 3457.000 | LSE | 10:52:29 |
334 | 3457.500 | LSE | 10:52:27 |
452 | 3457.500 | CHIX | 10:52:27 |
355 | 3457.000 | LSE | 10:51:40 |
37 | 3457.000 | LSE | 10:51:40 |
418 | 3457.500 | LSE | 10:51:39 |
369 | 3457.500 | LSE | 10:51:39 |
315 | 3457.500 | LSE | 10:51:39 |
363 | 3452.000 | LSE | 10:48:32 |
416 | 3455.500 | BATE | 10:46:37 |
323 | 3459.500 | LSE | 10:45:25 |
474 | 3460.000 | CHIX | 10:43:01 |
330 | 3460.000 | LSE | 10:43:01 |
453 | 3458.000 | CHIX | 10:40:23 |
359 | 3458.500 | LSE | 10:39:46 |
65 | 3458.500 | LSE | 10:38:24 |
154 | 3458.500 | LSE | 10:38:24 |
142 | 3458.500 | LSE | 10:38:24 |
355 | 3456.500 | LSE | 10:32:09 |
440 | 3457.000 | CHIX | 10:32:08 |
364 | 3457.500 | LSE | 10:31:57 |
214 | 3456.000 | BATE | 10:28:56 |
251 | 3456.000 | BATE | 10:28:56 |
28 | 3456.000 | BATE | 10:28:26 |
382 | 3457.000 | LSE | 10:26:31 |
325 | 3457.500 | LSE | 10:24:32 |
341 | 3458.500 | LSE | 10:24:08 |
397 | 3458.500 | CHIX | 10:24:08 |
370 | 3456.000 | LSE | 10:21:48 |
366 | 3451.000 | LSE | 10:16:16 |
168 | 3451.500 | LSE | 10:16:01 |
171 | 3451.500 | LSE | 10:16:01 |
339 | 3452.000 | LSE | 10:15:37 |
382 | 3452.500 | LSE | 10:15:33 |
50 | 3454.000 | LSE | 10:15:17 |
93 | 3454.000 | LSE | 10:15:17 |
50 | 3453.500 | LSE | 10:15:17 |
14637 | 3454.000 | LSE | 10:15:17 |
50 | 3454.500 | LSE | 10:15:17 |
7 | 3454.500 | LSE | 10:15:17 |
120 | 3454.000 | LSE | 10:15:17 |
50 | 3454.000 | LSE | 10:15:17 |
426 | 3456.000 | CHIX | 10:14:45 |
434 | 3457.000 | BATE | 10:14:44 |
14 | 3457.000 | BATE | 10:09:51 |
328 | 3454.500 | LSE | 10:06:29 |
285 | 3457.000 | CHIX | 10:05:10 |
115 | 3457.000 | CHIX | 10:05:10 |
52 | 3458.000 | LSE | 10:04:59 |
305 | 3458.000 | LSE | 10:04:59 |
348 | 3455.500 | LSE | 10:02:24 |
61 | 3455.500 | LSE | 10:00:02 |
300 | 3455.500 | LSE | 10:00:00 |
335 | 3457.000 | LSE | 09:57:43 |
477 | 3457.000 | CHIX | 09:57:43 |
293 | 3458.000 | LSE | 09:54:03 |
32 | 3458.000 | LSE | 09:54:03 |
391 | 3458.500 | LSE | 09:51:59 |
450 | 3459.000 | BATE | 09:49:28 |
354 | 3459.000 | LSE | 09:49:19 |
461 | 3460.000 | CHIX | 09:46:05 |
367 | 3461.500 | LSE | 09:45:29 |
360 | 3464.000 | LSE | 09:40:17 |
318 | 3464.000 | LSE | 09:40:17 |
340 | 3464.500 | LSE | 09:36:34 |
475 | 3464.500 | CHIX | 09:36:34 |
318 | 3465.500 | LSE | 09:36:10 |
400 | 3466.500 | BATE | 09:34:14 |
369 | 3465.000 | LSE | 09:31:02 |
327 | 3465.500 | LSE | 09:29:53 |
403 | 3465.500 | CHIX | 09:29:53 |
340 | 3464.000 | LSE | 09:29:32 |
344 | 3465.500 | LSE | 09:26:07 |
370 | 3466.500 | LSE | 09:25:02 |
369 | 3470.500 | LSE | 09:21:30 |
287 | 3471.000 | CHIX | 09:21:30 |
456 | 3471.000 | BATE | 09:21:30 |
156 | 3471.000 | CHIX | 09:21:30 |
354 | 3468.500 | LSE | 09:18:03 |
328 | 3469.000 | LSE | 09:17:02 |
326 | 3466.500 | LSE | 09:15:14 |
526 | 3466.500 | LSE | 09:14:52 |
87 | 3463.000 | CHIX | 09:12:54 |
100 | 3462.500 | CHIX | 09:12:54 |
318 | 3462.500 | LSE | 09:12:54 |
229 | 3462.500 | CHIX | 09:12:54 |
300 | 3460.000 | LSE | 09:11:09 |
65 | 3460.000 | LSE | 09:11:09 |
322 | 3457.000 | LSE | 09:09:01 |
482 | 3457.000 | CHIX | 09:09:01 |
381 | 3453.000 | LSE | 09:04:25 |
461 | 3453.000 | BATE | 09:04:25 |
365 | 3451.500 | LSE | 09:03:37 |
318 | 3448.000 | LSE | 09:00:40 |
408 | 3448.000 | CHIX | 09:00:40 |
352 | 3448.000 | LSE | 08:59:40 |
141 | 3447.500 | LSE | 08:56:30 |
195 | 3447.500 | LSE | 08:56:30 |
388 | 3447.500 | LSE | 08:56:30 |
446 | 3447.000 | CHIX | 08:55:26 |
383 | 3447.000 | LSE | 08:55:26 |
316 | 3443.000 | LSE | 08:51:07 |
383 | 3443.500 | LSE | 08:48:38 |
450 | 3444.000 | BATE | 08:48:30 |
360 | 3444.500 | LSE | 08:48:09 |
348 | 3444.500 | LSE | 08:48:09 |
406 | 3445.000 | CHIX | 08:48:09 |
341 | 3437.000 | LSE | 08:44:33 |
323 | 3435.000 | LSE | 08:42:38 |
42 | 3433.500 | LSE | 08:40:30 |
318 | 3433.500 | LSE | 08:40:30 |
475 | 3434.000 | CHIX | 08:39:06 |
382 | 3434.000 | LSE | 08:39:06 |
348 | 3433.500 | LSE | 08:35:46 |
211 | 3436.000 | LSE | 08:35:08 |
106 | 3436.000 | LSE | 08:35:08 |
470 | 3436.500 | BATE | 08:35:08 |
390 | 3437.000 | LSE | 08:34:16 |
155 | 3437.500 | CHIX | 08:33:49 |
289 | 3437.500 | CHIX | 08:33:49 |
321 | 3433.500 | LSE | 08:31:36 |
356 | 3437.000 | LSE | 08:30:03 |
335 | 3437.000 | LSE | 08:30:03 |
399 | 3437.000 | CHIX | 08:30:03 |
374 | 3434.000 | LSE | 08:27:32 |
344 | 3434.000 | LSE | 08:27:32 |
332 | 3434.500 | LSE | 08:24:35 |
347 | 3434.500 | LSE | 08:23:41 |
83 | 3435.000 | CHIX | 08:23:41 |
400 | 3435.000 | CHIX | 08:23:41 |
457 | 3435.000 | BATE | 08:23:41 |
130 | 3434.500 | LSE | 08:21:17 |
243 | 3434.500 | LSE | 08:21:17 |
6 | 3436.000 | LSE | 08:20:04 |
317 | 3436.000 | LSE | 08:20:04 |
388 | 3437.500 | LSE | 08:19:12 |
371 | 3435.500 | LSE | 08:17:53 |
380 | 3436.000 | CHIX | 08:17:53 |
53 | 3436.000 | CHIX | 08:17:53 |
376 | 3434.000 | LSE | 08:15:56 |
316 | 3433.500 | LSE | 08:15:00 |
66 | 3434.000 | BATE | 08:15:00 |
78 | 3434.000 | BATE | 08:15:00 |
45 | 3434.000 | BATE | 08:15:00 |
219 | 3434.000 | BATE | 08:15:00 |
370 | 3434.000 | LSE | 08:13:02 |
318 | 3436.500 | LSE | 08:12:36 |
184 | 3436.500 | CHIX | 08:12:36 |
263 | 3436.500 | CHIX | 08:12:36 |
343 | 3438.500 | LSE | 08:10:41 |
160 | 3440.500 | LSE | 08:10:20 |
88 | 3440.500 | LSE | 08:10:20 |
96 | 3440.500 | LSE | 08:10:20 |
314 | 3441.000 | LSE | 08:10:20 |
444 | 3441.000 | CHIX | 08:10:20 |
371 | 3437.500 | LSE | 08:08:29 |
379 | 3437.000 | LSE | 08:07:53 |
423 | 3438.000 | BATE | 08:06:48 |
348 | 3437.500 | LSE | 08:06:11 |
229 | 3439.000 | LSE | 08:06:02 |
146 | 3439.000 | LSE | 08:06:02 |
315 | 3439.000 | LSE | 08:06:02 |
427 | 3439.000 | CHIX | 08:06:02 |
128 | 3438.000 | CHIX | 08:04:35 |
387 | 3438.000 | LSE | 08:04:35 |
431 | 3438.000 | LSE | 08:04:35 |
132 | 3438.000 | LSE | 08:04:35 |
279 | 3438.000 | CHIX | 08:04:33 |
25 | 3432.000 | LSE | 08:03:27 |
236 | 3432.000 | LSE | 08:03:27 |
70 | 3432.000 | LSE | 08:03:27 |
430 | 3432.000 | CHIX | 08:03:27 |
611 | 3433.000 | LSE | 08:03:27 |
665 | 3430.500 | LSE | 08:02:53 |
394 | 3415.000 | BATE | 08:00:31 |