Last checked at 11 Oct 2022 07:00
British American Tobacco p.l.c.
11 October 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: | 10 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 167,171
|
Highest price paid per share (pence): | 3337.00p |
Lowest price paid per share (pence): | 3300.50p |
Volume weighted average price paid per share (pence): | 3318.5314p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 212,506,576 of its shares in Treasury. The Company has 2,244,326,456 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 10 October 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
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 | 10/10/2022 | 100,543 | 3,321.1062 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 10/10/2022 | 22,964 | 3,314.7154 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 10/10/2022 | 43,664 | 3,314.6095 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
154 | 3,331.50 | LSE | 16:29:00 |
420 | 3,331.50 | LSE | 16:29:00 |
83 | 3,331.50 | LSE | 16:28:21 |
104 | 3,331.50 | LSE | 16:28:21 |
131 | 3,331.50 | LSE | 16:28:21 |
93 | 3,332.00 | LSE | 16:28:10 |
190 | 3,332.00 | LSE | 16:28:10 |
230 | 3,332.00 | LSE | 16:28:10 |
5 | 3,332.00 | LSE | 16:28:10 |
3 | 3,332.00 | LSE | 16:28:10 |
1 | 3,332.00 | LSE | 16:28:10 |
324 | 3,332.00 | LSE | 16:27:48 |
684 | 3,332.50 | LSE | 16:27:36 |
500 | 3,332.50 | LSE | 16:27:36 |
352 | 3,331.50 | LSE | 16:27:06 |
277 | 3,331.00 | LSE | 16:26:34 |
12 | 3,331.00 | LSE | 16:26:34 |
355 | 3,331.00 | LSE | 16:25:45 |
404 | 3,331.50 | LSE | 16:25:45 |
39 | 3,331.50 | LSE | 16:25:45 |
314 | 3,332.00 | LSE | 16:25:03 |
310 | 3,332.00 | LSE | 16:25:03 |
299 | 3,331.00 | LSE | 16:24:25 |
296 | 3,331.50 | LSE | 16:24:19 |
331 | 3,330.50 | LSE | 16:23:40 |
293 | 3,330.50 | LSE | 16:23:40 |
436 | 3,331.00 | LSE | 16:23:31 |
417 | 3,328.00 | LSE | 16:21:59 |
353 | 3,328.50 | LSE | 16:21:56 |
343 | 3,326.00 | LSE | 16:20:35 |
234 | 3,327.50 | LSE | 16:20:06 |
77 | 3,327.50 | LSE | 16:20:06 |
287 | 3,328.00 | LSE | 16:19:47 |
350 | 3,328.00 | LSE | 16:18:39 |
332 | 3,330.00 | LSE | 16:18:00 |
325 | 3,330.00 | LSE | 16:17:38 |
38 | 3,329.00 | LSE | 16:16:32 |
285 | 3,329.00 | LSE | 16:16:32 |
341 | 3,329.50 | LSE | 16:15:54 |
271 | 3,329.50 | LSE | 16:15:54 |
104 | 3,329.50 | LSE | 16:15:54 |
320 | 3,329.50 | LSE | 16:15:54 |
345 | 3,329.50 | LSE | 16:15:54 |
323 | 3,329.00 | LSE | 16:15:00 |
427 | 3,328.00 | LSE | 16:14:01 |
348 | 3,328.50 | LSE | 16:13:05 |
231 | 3,327.00 | LSE | 16:10:50 |
324 | 3,327.50 | LSE | 16:10:43 |
331 | 3,327.50 | LSE | 16:10:43 |
313 | 3,327.00 | LSE | 16:09:25 |
337 | 3,327.00 | LSE | 16:08:30 |
342 | 3,327.00 | LSE | 16:08:05 |
329 | 3,327.00 | LSE | 16:06:57 |
316 | 3,327.50 | LSE | 16:06:36 |
85 | 3,328.00 | LSE | 16:06:16 |
224 | 3,328.00 | LSE | 16:06:16 |
355 | 3,326.00 | LSE | 16:04:59 |
355 | 3,326.00 | LSE | 16:03:53 |
286 | 3,326.50 | LSE | 16:03:40 |
348 | 3,325.50 | LSE | 16:02:34 |
340 | 3,327.00 | LSE | 16:01:34 |
352 | 3,327.50 | LSE | 16:01:34 |
312 | 3,328.50 | LSE | 16:01:14 |
355 | 3,328.00 | LSE | 16:00:54 |
335 | 3,329.00 | LSE | 16:00:34 |
353 | 3,330.50 | LSE | 16:00:13 |
328 | 3,330.50 | LSE | 15:59:49 |
322 | 3,331.00 | LSE | 15:59:49 |
307 | 3,331.50 | LSE | 15:59:30 |
96 | 3,332.00 | LSE | 15:59:30 |
104 | 3,332.00 | LSE | 15:59:30 |
142 | 3,332.00 | LSE | 15:59:30 |
288 | 3,332.50 | LSE | 15:59:30 |
47 | 3,332.50 | LSE | 15:59:30 |
321 | 3,333.00 | LSE | 15:59:09 |
298 | 3,333.00 | LSE | 15:58:05 |
306 | 3,334.00 | LSE | 15:57:55 |
196 | 3,334.00 | LSE | 15:56:59 |
136 | 3,334.00 | LSE | 15:56:59 |
210 | 3,334.00 | LSE | 15:56:59 |
154 | 3,334.00 | LSE | 15:56:59 |
136 | 3,334.00 | LSE | 15:56:59 |
140 | 3,334.00 | LSE | 15:56:59 |
239 | 3,334.00 | LSE | 15:56:40 |
136 | 3,334.00 | LSE | 15:56:40 |
105 | 3,334.00 | LSE | 15:56:40 |
14 | 3,333.50 | LSE | 15:56:20 |
272 | 3,333.50 | LSE | 15:56:20 |
330 | 3,333.00 | LSE | 15:55:14 |
75 | 3,334.00 | LSE | 15:54:32 |
162 | 3,334.00 | LSE | 15:54:32 |
326 | 3,334.50 | LSE | 15:54:09 |
298 | 3,335.00 | LSE | 15:53:38 |
353 | 3,336.00 | LSE | 15:53:03 |
323 | 3,336.00 | LSE | 15:53:03 |
130 | 3,336.50 | LSE | 15:52:56 |
230 | 3,336.50 | LSE | 15:52:56 |
140 | 3,336.50 | LSE | 15:52:56 |
44 | 3,336.50 | LSE | 15:52:56 |
316 | 3,336.50 | LSE | 15:52:01 |
65 | 3,337.00 | LSE | 15:52:01 |
285 | 3,337.00 | LSE | 15:52:01 |
349 | 3,335.00 | LSE | 15:51:00 |
410 | 3,335.50 | LSE | 15:50:54 |
41 | 3,336.00 | LSE | 15:50:52 |
273 | 3,336.00 | LSE | 15:50:52 |
334 | 3,336.00 | LSE | 15:50:52 |
140 | 3,336.00 | LSE | 15:50:19 |
300 | 3,334.50 | LSE | 15:49:22 |
345 | 3,335.50 | LSE | 15:48:47 |
352 | 3,333.50 | LSE | 15:48:05 |
298 | 3,333.00 | LSE | 15:47:24 |
336 | 3,332.50 | LSE | 15:46:34 |
338 | 3,333.00 | LSE | 15:46:32 |
104 | 3,332.50 | LSE | 15:45:46 |
253 | 3,332.50 | LSE | 15:45:46 |
106 | 3,332.50 | LSE | 15:45:46 |
104 | 3,332.50 | LSE | 15:45:37 |
35 | 3,329.50 | LSE | 15:42:17 |
104 | 3,329.50 | LSE | 15:42:17 |
160 | 3,329.50 | LSE | 15:42:17 |
245 | 3,331.00 | LSE | 15:42:01 |
80 | 3,331.00 | LSE | 15:42:01 |
344 | 3,331.00 | LSE | 15:40:52 |
330 | 3,331.50 | LSE | 15:40:52 |
319 | 3,332.00 | LSE | 15:40:38 |
302 | 3,332.00 | LSE | 15:40:01 |
378 | 3,333.00 | LSE | 15:39:57 |
329 | 3,332.00 | LSE | 15:38:58 |
86 | 3,331.00 | LSE | 15:38:15 |
24 | 3,331.00 | LSE | 15:38:15 |
235 | 3,331.00 | LSE | 15:38:15 |
315 | 3,331.00 | LSE | 15:38:15 |
300 | 3,331.00 | LSE | 15:37:18 |
123 | 3,330.50 | LSE | 15:37:18 |
287 | 3,330.50 | LSE | 15:36:31 |
140 | 3,331.00 | LSE | 15:36:19 |
342 | 3,331.00 | LSE | 15:36:19 |
308 | 3,330.00 | LSE | 15:35:00 |
350 | 3,330.50 | LSE | 15:34:43 |
349 | 3,329.00 | LSE | 15:34:13 |
322 | 3,329.00 | LSE | 15:33:00 |
24 | 3,329.00 | LSE | 15:32:35 |
99 | 3,329.00 | LSE | 15:32:35 |
325 | 3,329.00 | LSE | 15:32:35 |
50 | 3,327.50 | LSE | 15:32:00 |
333 | 3,328.00 | LSE | 15:31:59 |
140 | 3,327.50 | LSE | 15:30:24 |
180 | 3,327.50 | LSE | 15:30:24 |
114 | 3,327.50 | LSE | 15:30:24 |
189 | 3,327.50 | LSE | 15:30:24 |
1 | 3,327.50 | LSE | 15:30:24 |
308 | 3,327.50 | LSE | 15:30:05 |
294 | 3,326.50 | LSE | 15:29:51 |
285 | 3,327.00 | LSE | 15:29:51 |
319 | 3,328.00 | LSE | 15:29:08 |
312 | 3,327.00 | LSE | 15:28:00 |
339 | 3,327.50 | LSE | 15:28:00 |
374 | 3,328.00 | LSE | 15:27:50 |
351 | 3,328.50 | LSE | 15:27:46 |
316 | 3,327.00 | LSE | 15:26:23 |
346 | 3,328.00 | LSE | 15:24:47 |
309 | 3,326.50 | LSE | 15:23:24 |
427 | 3,326.50 | BATE | 15:23:24 |
290 | 3,325.50 | LSE | 15:22:15 |
31 | 3,322.50 | LSE | 15:20:10 |
479 | 3,323.00 | CHIX | 15:19:51 |
123 | 3,323.00 | BATE | 15:19:51 |
240 | 3,323.00 | BATE | 15:19:51 |
20 | 3,323.00 | BATE | 15:19:51 |
92 | 3,323.00 | BATE | 15:19:51 |
13 | 3,323.00 | BATE | 15:19:51 |
299 | 3,322.50 | LSE | 15:19:11 |
434 | 3,321.00 | BATE | 15:16:47 |
354 | 3,321.00 | LSE | 15:16:47 |
352 | 3,321.50 | LSE | 15:15:32 |
438 | 3,321.50 | CHIX | 15:14:53 |
448 | 3,321.50 | BATE | 15:13:56 |
350 | 3,322.00 | LSE | 15:13:41 |
306 | 3,324.00 | LSE | 15:12:24 |
412 | 3,324.00 | BATE | 15:12:24 |
30 | 3,324.00 | LSE | 15:12:24 |
347 | 3,323.00 | LSE | 15:09:42 |
8 | 3,324.00 | BATE | 15:09:39 |
459 | 3,324.00 | CHIX | 15:09:35 |
450 | 3,324.00 | BATE | 15:09:35 |
30 | 3,323.50 | LSE | 15:08:28 |
262 | 3,323.50 | LSE | 15:08:28 |
288 | 3,324.00 | LSE | 15:08:26 |
107 | 3,324.50 | LSE | 15:08:18 |
320 | 3,322.50 | LSE | 15:07:02 |
432 | 3,323.00 | BATE | 15:07:02 |
329 | 3,320.00 | LSE | 15:04:45 |
334 | 3,322.00 | LSE | 15:04:14 |
445 | 3,322.00 | CHIX | 15:04:14 |
175 | 3,322.00 | BATE | 15:04:14 |
36 | 3,322.00 | CHIX | 15:04:14 |
248 | 3,322.00 | BATE | 15:04:14 |
327 | 3,322.50 | LSE | 15:04:00 |
333 | 3,322.50 | LSE | 15:02:56 |
326 | 3,323.00 | LSE | 15:02:47 |
467 | 3,323.00 | BATE | 15:02:08 |
395 | 3,322.00 | CHIX | 15:01:04 |
415 | 3,320.50 | BATE | 15:00:29 |
349 | 3,321.00 | LSE | 14:59:55 |
287 | 3,321.00 | LSE | 14:59:55 |
289 | 3,322.00 | LSE | 14:58:41 |
300 | 3,322.00 | LSE | 14:57:42 |
2 | 3,322.00 | BATE | 14:57:42 |
476 | 3,322.00 | BATE | 14:57:42 |
483 | 3,322.00 | CHIX | 14:56:26 |
363 | 3,321.50 | BATE | 14:56:00 |
49 | 3,321.50 | BATE | 14:56:00 |
324 | 3,321.50 | LSE | 14:56:00 |
62 | 3,321.00 | BATE | 14:55:02 |
99 | 3,321.00 | LSE | 14:54:14 |
100 | 3,321.00 | LSE | 14:54:14 |
140 | 3,321.00 | LSE | 14:54:14 |
306 | 3,321.00 | LSE | 14:54:14 |
407 | 3,320.00 | CHIX | 14:52:43 |
84 | 3,320.00 | BATE | 14:52:43 |
345 | 3,320.00 | LSE | 14:52:43 |
400 | 3,320.00 | BATE | 14:52:43 |
10 | 3,320.00 | CHIX | 14:52:43 |
287 | 3,319.00 | LSE | 14:52:02 |
342 | 3,321.50 | LSE | 14:51:15 |
340 | 3,322.00 | LSE | 14:50:34 |
9 | 3,322.00 | BATE | 14:50:34 |
400 | 3,322.00 | BATE | 14:50:34 |
344 | 3,321.50 | LSE | 14:49:45 |
352 | 3,323.00 | BATE | 14:48:48 |
306 | 3,323.00 | CHIX | 14:48:48 |
101 | 3,323.00 | CHIX | 14:48:48 |
107 | 3,323.00 | BATE | 14:48:48 |
35 | 3,323.50 | LSE | 14:48:23 |
304 | 3,323.50 | LSE | 14:48:23 |
456 | 3,323.50 | BATE | 14:48:23 |
304 | 3,324.00 | LSE | 14:47:40 |
320 | 3,322.50 | LSE | 14:45:26 |
403 | 3,323.50 | CHIX | 14:45:20 |
431 | 3,324.00 | BATE | 14:44:50 |
323 | 3,324.50 | LSE | 14:44:48 |
309 | 3,323.00 | LSE | 14:43:48 |
331 | 3,325.50 | LSE | 14:43:31 |
172 | 3,325.50 | LSE | 14:42:45 |
150 | 3,325.50 | LSE | 14:42:45 |
77 | 3,325.50 | BATE | 14:42:45 |
297 | 3,325.50 | BATE | 14:42:45 |
59 | 3,325.50 | BATE | 14:42:45 |
290 | 3,325.50 | LSE | 14:42:45 |
310 | 3,326.00 | LSE | 14:41:29 |
399 | 3,326.00 | CHIX | 14:41:29 |
479 | 3,326.00 | BATE | 14:41:29 |
150 | 3,326.50 | LSE | 14:41:28 |
387 | 3,326.50 | LSE | 14:41:28 |
344 | 3,322.00 | LSE | 14:40:29 |
475 | 3,322.50 | BATE | 14:40:03 |
292 | 3,323.00 | LSE | 14:39:47 |
287 | 3,324.00 | LSE | 14:39:29 |
204 | 3,324.50 | LSE | 14:39:02 |
113 | 3,324.50 | LSE | 14:39:02 |
150 | 3,327.00 | BATE | 14:38:36 |
441 | 3,327.00 | CHIX | 14:38:36 |
295 | 3,327.00 | BATE | 14:38:36 |
343 | 3,327.50 | LSE | 14:38:32 |
323 | 3,326.00 | LSE | 14:37:57 |
354 | 3,329.50 | LSE | 14:37:09 |
163 | 3,329.50 | LSE | 14:37:09 |
188 | 3,329.50 | LSE | 14:37:09 |
28 | 3,330.00 | BATE | 14:37:05 |
448 | 3,330.00 | BATE | 14:37:05 |
290 | 3,330.00 | LSE | 14:37:00 |
23 | 3,329.00 | LSE | 14:36:22 |
286 | 3,329.00 | LSE | 14:36:22 |
300 | 3,329.50 | LSE | 14:36:18 |
232 | 3,330.00 | CHIX | 14:36:09 |
168 | 3,330.00 | CHIX | 14:36:09 |
347 | 3,330.50 | LSE | 14:36:08 |
338 | 3,330.50 | LSE | 14:36:07 |
15 | 3,330.50 | LSE | 14:36:06 |
434 | 3,331.00 | LSE | 14:36:05 |
478 | 3,331.00 | BATE | 14:36:05 |
58 | 3,331.50 | LSE | 14:35:59 |
257 | 3,331.50 | LSE | 14:35:59 |
327 | 3,325.00 | LSE | 14:34:11 |
117 | 3,325.50 | BATE | 14:34:08 |
281 | 3,325.50 | BATE | 14:34:08 |
65 | 3,326.00 | LSE | 14:34:07 |
46 | 3,326.00 | LSE | 14:34:07 |
193 | 3,326.00 | LSE | 14:34:07 |
471 | 3,326.00 | CHIX | 14:34:07 |
479 | 3,326.00 | BATE | 14:34:07 |
227 | 3,325.00 | LSE | 14:33:32 |
126 | 3,325.00 | LSE | 14:33:32 |
325 | 3,326.00 | LSE | 14:33:31 |
300 | 3,324.00 | LSE | 14:32:58 |
43 | 3,321.50 | LSE | 14:32:25 |
75 | 3,321.50 | BATE | 14:32:25 |
142 | 3,321.50 | LSE | 14:32:25 |
47 | 3,321.50 | BATE | 14:32:25 |
123 | 3,321.50 | LSE | 14:32:25 |
425 | 3,321.50 | CHIX | 14:32:25 |
32 | 3,321.50 | BATE | 14:32:25 |
258 | 3,321.50 | BATE | 14:32:25 |
351 | 3,322.00 | LSE | 14:32:25 |
125 | 3,318.50 | BATE | 14:31:17 |
66 | 3,318.50 | BATE | 14:31:15 |
136 | 3,318.50 | BATE | 14:31:15 |
296 | 3,318.50 | LSE | 14:31:15 |
133 | 3,318.50 | BATE | 14:31:15 |
332 | 3,318.50 | LSE | 14:31:15 |
3 | 3,318.50 | BATE | 14:30:59 |
197 | 3,318.50 | LSE | 14:30:59 |
106 | 3,318.50 | LSE | 14:30:59 |
260 | 3,318.50 | BATE | 14:30:59 |
303 | 3,318.50 | LSE | 14:30:59 |
173 | 3,318.50 | BATE | 14:30:59 |
53 | 3,318.50 | BATE | 14:30:59 |
421 | 3,318.50 | CHIX | 14:30:59 |
367 | 3,318.50 | BATE | 14:30:52 |
141 | 3,319.00 | LSE | 14:30:52 |
323 | 3,319.00 | LSE | 14:30:52 |
196 | 3,319.00 | LSE | 14:30:52 |
465 | 3,319.00 | CHIX | 14:30:52 |
169 | 3,319.00 | LSE | 14:30:43 |
148 | 3,319.00 | LSE | 14:30:43 |
12 | 3,315.00 | LSE | 14:30:20 |
100 | 3,315.00 | LSE | 14:30:20 |
120 | 3,315.00 | LSE | 14:30:20 |
482 | 3,308.00 | BATE | 14:28:04 |
39 | 3,308.00 | LSE | 14:28:04 |
255 | 3,308.00 | LSE | 14:28:04 |
202 | 3,307.50 | LSE | 14:24:56 |
106 | 3,307.50 | LSE | 14:24:56 |
115 | 3,308.00 | BATE | 14:24:56 |
334 | 3,308.00 | BATE | 14:24:56 |
82 | 3,308.00 | LSE | 14:23:53 |
241 | 3,308.00 | LSE | 14:23:53 |
237 | 3,309.50 | CHIX | 14:23:02 |
190 | 3,309.50 | CHIX | 14:23:00 |
298 | 3,309.50 | LSE | 14:22:58 |
333 | 3,307.00 | LSE | 14:20:37 |
318 | 3,308.00 | BATE | 14:19:52 |
41 | 3,308.00 | LSE | 14:19:52 |
123 | 3,308.00 | BATE | 14:19:52 |
284 | 3,308.00 | LSE | 14:19:52 |
344 | 3,309.00 | LSE | 14:16:55 |
48 | 3,311.00 | BATE | 14:15:56 |
357 | 3,311.00 | CHIX | 14:15:56 |
350 | 3,311.00 | BATE | 14:15:56 |
40 | 3,311.00 | CHIX | 14:15:56 |
286 | 3,311.00 | LSE | 14:15:56 |
302 | 3,311.00 | LSE | 14:10:00 |
17 | 3,312.00 | BATE | 14:09:58 |
422 | 3,312.00 | BATE | 14:09:58 |
330 | 3,312.00 | LSE | 14:09:58 |
93 | 3,308.00 | LSE | 14:07:36 |
209 | 3,308.00 | LSE | 14:07:36 |
297 | 3,306.50 | LSE | 14:04:37 |
303 | 3,308.50 | LSE | 14:04:06 |
425 | 3,308.50 | CHIX | 14:04:06 |
41 | 3,309.00 | BATE | 14:04:04 |
416 | 3,309.00 | BATE | 14:04:04 |
326 | 3,308.00 | LSE | 14:01:03 |
290 | 3,308.50 | LSE | 13:58:44 |
70 | 3,308.50 | BATE | 13:58:44 |
229 | 3,308.50 | BATE | 13:58:44 |
136 | 3,308.50 | BATE | 13:58:34 |
349 | 3,307.00 | LSE | 13:57:09 |
306 | 3,309.00 | LSE | 13:56:02 |
346 | 3,309.00 | LSE | 13:54:28 |
442 | 3,309.00 | CHIX | 13:54:28 |
372 | 3,309.00 | BATE | 13:54:28 |
115 | 3,309.00 | BATE | 13:54:28 |
46 | 3,307.50 | BATE | 13:45:42 |
377 | 3,307.50 | BATE | 13:45:42 |
314 | 3,308.00 | LSE | 13:45:09 |
2 | 3,308.50 | LSE | 13:45:08 |
299 | 3,308.50 | CHIX | 13:45:08 |
342 | 3,308.50 | LSE | 13:45:08 |
107 | 3,308.50 | CHIX | 13:45:08 |
303 | 3,308.50 | LSE | 13:45:08 |
400 | 3,306.00 | BATE | 13:41:05 |
350 | 3,305.50 | LSE | 13:36:28 |
239 | 3,305.50 | BATE | 13:36:28 |
170 | 3,305.50 | BATE | 13:36:28 |
428 | 3,306.00 | CHIX | 13:36:28 |
124 | 3,304.00 | LSE | 13:32:41 |
171 | 3,304.00 | LSE | 13:32:41 |
450 | 3,303.50 | BATE | 13:31:07 |
319 | 3,304.50 | LSE | 13:29:51 |
20 | 3,306.50 | BATE | 13:25:20 |
387 | 3,306.50 | BATE | 13:25:20 |
417 | 3,306.50 | CHIX | 13:23:46 |
112 | 3,306.00 | LSE | 13:23:46 |
239 | 3,306.00 | LSE | 13:23:46 |
327 | 3,307.00 | LSE | 13:23:45 |
304 | 3,308.00 | LSE | 13:18:30 |
355 | 3,308.00 | LSE | 13:18:09 |
328 | 3,308.00 | BATE | 13:17:08 |
100 | 3,308.00 | BATE | 13:17:08 |
323 | 3,307.50 | LSE | 13:15:42 |
268 | 3,306.00 | LSE | 13:14:14 |
7 | 3,308.00 | BATE | 13:11:57 |
106 | 3,308.00 | BATE | 13:11:57 |
298 | 3,309.00 | LSE | 13:11:36 |
386 | 3,309.50 | CHIX | 13:11:25 |
66 | 3,309.50 | CHIX | 13:11:25 |
224 | 3,308.00 | BATE | 13:08:21 |
155 | 3,308.00 | BATE | 13:07:55 |
298 | 3,307.00 | LSE | 13:05:48 |
96 | 3,308.00 | BATE | 12:59:38 |
242 | 3,308.00 | BATE | 12:59:38 |
68 | 3,308.00 | BATE | 12:59:38 |
84 | 3,308.00 | BATE | 12:59:38 |
305 | 3,308.50 | LSE | 12:59:38 |
327 | 3,306.00 | LSE | 12:55:24 |
237 | 3,309.00 | CHIX | 12:53:58 |
230 | 3,309.00 | CHIX | 12:53:58 |
449 | 3,309.00 | BATE | 12:52:57 |
328 | 3,308.50 | LSE | 12:52:01 |
305 | 3,310.50 | LSE | 12:48:12 |
400 | 3,309.50 | BATE | 12:45:38 |
136 | 3,307.00 | LSE | 12:42:47 |
336 | 3,306.50 | LSE | 12:41:28 |
432 | 3,307.00 | CHIX | 12:41:09 |
321 | 3,307.00 | LSE | 12:41:09 |
8 | 3,307.00 | LSE | 12:41:09 |
424 | 3,307.50 | BATE | 12:40:20 |
339 | 3,307.50 | LSE | 12:33:02 |
200 | 3,309.00 | BATE | 12:30:58 |
165 | 3,309.00 | BATE | 12:30:58 |
126 | 3,309.00 | BATE | 12:30:51 |
302 | 3,309.50 | LSE | 12:28:02 |
41 | 3,309.50 | CHIX | 12:28:02 |
327 | 3,309.50 | CHIX | 12:28:02 |
59 | 3,309.50 | CHIX | 12:28:02 |
354 | 3,305.50 | LSE | 12:22:36 |
427 | 3,307.00 | BATE | 12:21:33 |
26 | 3,307.00 | BATE | 12:21:33 |
299 | 3,309.00 | LSE | 12:18:37 |
140 | 3,308.50 | BATE | 12:13:40 |
136 | 3,308.50 | BATE | 12:13:40 |
192 | 3,308.50 | BATE | 12:13:03 |
208 | 3,309.00 | LSE | 12:13:01 |
69 | 3,309.00 | LSE | 12:13:01 |
11 | 3,309.00 | LSE | 12:12:47 |
117 | 3,308.50 | CHIX | 12:11:35 |
9 | 3,308.50 | LSE | 12:11:35 |
360 | 3,308.50 | LSE | 12:11:35 |
131 | 3,308.50 | CHIX | 12:11:30 |
241 | 3,308.50 | CHIX | 12:11:30 |
337 | 3,306.50 | LSE | 12:08:23 |
408 | 3,311.50 | BATE | 12:06:06 |
343 | 3,313.00 | LSE | 12:04:24 |
321 | 3,313.50 | LSE | 12:02:32 |
395 | 3,313.50 | BATE | 12:02:32 |
406 | 3,313.50 | CHIX | 12:02:32 |
26 | 3,313.50 | CHIX | 12:02:01 |
307 | 3,309.50 | LSE | 11:54:29 |
446 | 3,309.50 | BATE | 11:54:29 |
36 | 3,310.00 | LSE | 11:53:24 |
252 | 3,310.00 | LSE | 11:53:24 |
402 | 3,310.00 | BATE | 11:53:24 |
20 | 3,306.50 | CHIX | 11:45:26 |
300 | 3,306.50 | CHIX | 11:44:42 |
110 | 3,306.50 | CHIX | 11:44:42 |
303 | 3,309.00 | LSE | 11:42:48 |
470 | 3,309.00 | BATE | 11:42:48 |
39 | 3,309.00 | LSE | 11:42:48 |
301 | 3,306.50 | LSE | 11:39:14 |
21 | 3,306.50 | LSE | 11:37:01 |
291 | 3,306.50 | LSE | 11:37:01 |
251 | 3,307.00 | LSE | 11:34:58 |
86 | 3,307.00 | LSE | 11:34:58 |
419 | 3,308.50 | BATE | 11:33:24 |
409 | 3,308.50 | CHIX | 11:33:24 |
312 | 3,308.00 | LSE | 11:31:27 |
463 | 3,309.00 | BATE | 11:25:11 |
11 | 3,310.00 | LSE | 11:22:33 |
275 | 3,310.00 | LSE | 11:22:33 |
413 | 3,310.50 | CHIX | 11:20:29 |
486 | 3,312.00 | BATE | 11:17:47 |
233 | 3,313.50 | BATE | 11:11:08 |
196 | 3,313.50 | BATE | 11:11:08 |
45 | 3,314.00 | LSE | 11:10:58 |
258 | 3,314.00 | LSE | 11:10:58 |
342 | 3,312.50 | LSE | 11:06:31 |
1 | 3,312.50 | CHIX | 11:06:31 |
486 | 3,312.50 | CHIX | 11:06:31 |
462 | 3,313.00 | BATE | 11:05:09 |
7 | 3,315.00 | LSE | 11:00:58 |
297 | 3,315.00 | LSE | 11:00:58 |
173 | 3,314.50 | BATE | 10:59:31 |
201 | 3,314.50 | BATE | 10:59:02 |
254 | 3,314.00 | LSE | 10:55:19 |
79 | 3,314.00 | LSE | 10:55:10 |
428 | 3,314.50 | BATE | 10:52:47 |
321 | 3,315.50 | LSE | 10:48:34 |
14 | 3,315.50 | LSE | 10:48:34 |
176 | 3,315.50 | CHIX | 10:48:34 |
309 | 3,315.50 | CHIX | 10:48:34 |
313 | 3,314.00 | LSE | 10:46:00 |
469 | 3,314.50 | BATE | 10:44:17 |
236 | 3,309.50 | BATE | 10:41:17 |
180 | 3,309.50 | BATE | 10:41:01 |
339 | 3,308.50 | LSE | 10:35:22 |
433 | 3,308.50 | CHIX | 10:35:22 |
466 | 3,308.50 | BATE | 10:35:22 |
334 | 3,308.00 | LSE | 10:31:20 |
410 | 3,310.00 | BATE | 10:26:14 |
432 | 3,310.00 | CHIX | 10:24:01 |
129 | 3,310.00 | LSE | 10:23:04 |
178 | 3,310.00 | LSE | 10:23:04 |
477 | 3,310.00 | BATE | 10:23:04 |
99 | 3,309.00 | LSE | 10:17:36 |
45 | 3,309.00 | LSE | 10:17:36 |
77 | 3,309.00 | LSE | 10:17:36 |
102 | 3,309.00 | LSE | 10:17:36 |
469 | 3,309.00 | LSE | 10:17:36 |
408 | 3,309.00 | BATE | 10:17:36 |
327 | 3,308.00 | LSE | 10:12:03 |
306 | 3,308.00 | LSE | 10:12:03 |
442 | 3,308.00 | CHIX | 10:12:03 |
99 | 3,307.00 | LSE | 10:10:50 |
28 | 3,306.50 | LSE | 10:10:21 |
269 | 3,307.00 | LSE | 10:10:21 |
58 | 3,307.00 | LSE | 10:10:03 |
280 | 3,306.50 | LSE | 10:09:43 |
58 | 3,306.50 | LSE | 10:09:41 |
107 | 3,305.50 | LSE | 10:09:13 |
354 | 3,302.00 | LSE | 10:08:09 |
37 | 3,302.50 | BATE | 10:08:09 |
37 | 3,302.50 | LSE | 10:08:07 |
37 | 3,302.50 | BATE | 10:08:07 |
248 | 3,302.50 | LSE | 10:08:07 |
303 | 3,302.50 | LSE | 10:08:07 |
367 | 3,302.50 | BATE | 10:07:55 |
330 | 3,304.00 | LSE | 10:07:53 |
61 | 3,303.50 | BATE | 10:03:23 |
371 | 3,303.50 | BATE | 10:03:23 |
25 | 3,304.00 | LSE | 10:02:42 |
177 | 3,304.00 | LSE | 10:02:42 |
90 | 3,304.00 | LSE | 10:02:42 |
177 | 3,304.50 | LSE | 10:02:04 |
344 | 3,304.50 | CHIX | 10:02:04 |
69 | 3,304.50 | CHIX | 10:02:04 |
172 | 3,304.50 | LSE | 10:02:04 |
186 | 3,304.00 | LSE | 09:58:53 |
128 | 3,304.00 | LSE | 09:58:53 |
234 | 3,307.00 | BATE | 09:57:14 |
204 | 3,307.00 | BATE | 09:57:14 |
297 | 3,307.00 | LSE | 09:57:14 |
28 | 3307.000 | LSE | 09:57:14 |
16 | 3307.000 | BATE | 09:57:05 |
333 | 3307.500 | LSE | 09:56:55 |
335 | 3307.500 | LSE | 09:53:28 |
155 | 3307.500 | LSE | 09:53:28 |
111 | 3307.500 | LSE | 09:53:20 |
46 | 3307.500 | LSE | 09:53:19 |
327 | 3308.000 | LSE | 09:52:31 |
491 | 3308.000 | BATE | 09:52:31 |
164 | 3308.000 | CHIX | 09:52:31 |
282 | 3308.000 | CHIX | 09:52:31 |
354 | 3306.500 | LSE | 09:46:40 |
439 | 3307.500 | BATE | 09:43:53 |
326 | 3307.000 | LSE | 09:43:04 |
295 | 3307.500 | LSE | 09:42:30 |
350 | 3308.000 | LSE | 09:42:08 |
13 | 3304.500 | CHIX | 09:40:21 |
405 | 3304.500 | CHIX | 09:40:21 |
326 | 3303.500 | LSE | 09:38:10 |
8 | 3303.500 | LSE | 09:38:10 |
22 | 3304.000 | BATE | 09:38:10 |
417 | 3304.000 | BATE | 09:38:10 |
297 | 3300.500 | LSE | 09:35:37 |
461 | 3303.500 | BATE | 09:34:39 |
336 | 3303.000 | LSE | 09:33:11 |
200 | 3305.000 | CHIX | 09:32:17 |
80 | 3305.000 | CHIX | 09:32:17 |
355 | 3305.500 | LSE | 09:31:44 |
327 | 3308.500 | LSE | 09:28:31 |
485 | 3309.000 | BATE | 09:27:57 |
111 | 3308.500 | BATE | 09:25:11 |
99 | 3308.500 | BATE | 09:25:11 |
23 | 3308.500 | BATE | 09:25:11 |
305 | 3309.000 | CHIX | 09:25:10 |
72 | 3309.000 | CHIX | 09:25:10 |
22 | 3309.000 | CHIX | 09:25:10 |
34 | 3308.500 | BATE | 09:23:03 |
155 | 3308.500 | BATE | 09:23:03 |
355 | 3308.500 | LSE | 09:23:01 |
295 | 3311.500 | LSE | 09:19:14 |
125 | 3315.000 | BATE | 09:17:36 |
328 | 3315.000 | BATE | 09:17:36 |
347 | 3315.500 | LSE | 09:15:56 |
371 | 3317.000 | CHIX | 09:15:45 |
25 | 3317.000 | CHIX | 09:15:45 |
312 | 3317.000 | LSE | 09:12:09 |
154 | 3317.500 | BATE | 09:12:09 |
300 | 3317.500 | BATE | 09:12:09 |
199 | 3319.500 | LSE | 09:07:23 |
134 | 3319.500 | LSE | 09:07:23 |
278 | 3320.500 | BATE | 09:07:23 |
58 | 3320.500 | BATE | 09:07:01 |
86 | 3320.500 | BATE | 09:07:01 |
417 | 3319.000 | CHIX | 09:05:08 |
341 | 3320.500 | LSE | 09:04:30 |
33 | 3321.000 | BATE | 09:02:42 |
99 | 3321.000 | BATE | 09:02:35 |
99 | 3321.000 | BATE | 09:02:35 |
100 | 3321.000 | BATE | 09:02:32 |
69 | 3321.000 | BATE | 09:02:32 |
25 | 3321.000 | BATE | 09:02:32 |
293 | 3317.500 | LSE | 09:01:01 |
239 | 3318.000 | BATE | 09:00:54 |
6 | 3318.000 | CHIX | 09:00:54 |
448 | 3318.000 | CHIX | 09:00:54 |
216 | 3318.000 | BATE | 09:00:54 |
18 | 3318.000 | LSE | 09:00:54 |
300 | 3318.000 | LSE | 09:00:54 |
295 | 3313.000 | LSE | 08:54:44 |
271 | 3311.500 | BATE | 08:52:25 |
176 | 3311.500 | BATE | 08:52:21 |
318 | 3316.000 | LSE | 08:49:07 |
101 | 3318.000 | CHIX | 08:48:44 |
329 | 3318.000 | CHIX | 08:48:44 |
476 | 3318.000 | BATE | 08:47:19 |
262 | 3318.500 | LSE | 08:46:07 |
55 | 3318.500 | LSE | 08:46:04 |
20 | 3318.000 | LSE | 08:43:51 |
288 | 3318.000 | LSE | 08:43:51 |
372 | 3318.500 | BATE | 08:42:15 |
102 | 3318.500 | BATE | 08:42:15 |
330 | 3318.500 | LSE | 08:38:46 |
42 | 3319.000 | CHIX | 08:38:46 |
130 | 3319.000 | CHIX | 08:38:46 |
276 | 3319.000 | CHIX | 08:38:46 |
415 | 3319.500 | BATE | 08:38:37 |
337 | 3313.500 | LSE | 08:36:27 |
324 | 3312.500 | LSE | 08:33:57 |
438 | 3312.500 | BATE | 08:33:02 |
44 | 3312.000 | LSE | 08:31:25 |
72 | 3312.000 | CHIX | 08:31:25 |
409 | 3312.000 | CHIX | 08:31:25 |
251 | 3312.000 | LSE | 08:31:25 |
286 | 3311.500 | LSE | 08:29:23 |
485 | 3311.500 | BATE | 08:29:23 |
116 | 3314.000 | LSE | 08:24:59 |
136 | 3314.000 | LSE | 08:24:59 |
18 | 3314.000 | LSE | 08:24:59 |
85 | 3314.000 | LSE | 08:24:59 |
476 | 3314.000 | BATE | 08:24:59 |
424 | 3314.500 | CHIX | 08:23:24 |
399 | 3313.500 | BATE | 08:20:44 |
312 | 3313.500 | LSE | 08:20:44 |
19 | 3313.500 | BATE | 08:17:41 |
477 | 3313.500 | CHIX | 08:17:41 |
414 | 3313.500 | BATE | 08:17:41 |
311 | 3311.500 | LSE | 08:17:13 |
470 | 3310.500 | BATE | 08:15:57 |
289 | 3310.500 | LSE | 08:15:57 |
296 | 3310.500 | LSE | 08:13:58 |
26 | 3310.500 | LSE | 08:13:58 |
464 | 3310.500 | BATE | 08:11:59 |
413 | 3311.500 | CHIX | 08:11:56 |
245 | 3312.000 | LSE | 08:10:56 |
89 | 3312.000 | LSE | 08:10:51 |
431 | 3318.000 | BATE | 08:09:09 |
339 | 3317.500 | LSE | 08:08:23 |
425 | 3315.500 | CHIX | 08:06:02 |
447 | 3319.000 | BATE | 08:05:24 |
315 | 3319.000 | LSE | 08:04:59 |
158 | 3319.500 | BATE | 08:04:28 |
77 | 3319.500 | BATE | 08:04:28 |
192 | 3319.500 | BATE | 08:04:28 |
20 | 3319.500 | BATE | 08:04:28 |
45 | 3321.000 | LSE | 08:04:28 |
259 | 3321.000 | LSE | 08:04:28 |
503 | 3321.000 | BATE | 08:04:28 |
487 | 3320.500 | CHIX | 08:04:28 |