Last checked at 29 Jun 2022 07:00
British American Tobacco p.l.c.
29 June 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: | 28 June 2022 |
Number of ordinary shares of 25 pence each purchased: | 180,000 |
Highest price paid per share (pence): | 3639.50p |
Lowest price paid per share (pence): | 3582.50p |
Volume weighted average price paid per share (pence): | 3616.1452p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 198,773,229 of its shares in Treasury. The Company has 2,258,016,134 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 28 June 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 28/06/2022 | 125,000 | 3,616.0165 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 28/06/2022 | 35,000 | 3,615.7725 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 28/06/2022 | 20,000 | 3,617.6016 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
1043 | 3626.500 | LSE | 16:23:02 |
323 | 3626.500 | CHIX | 16:23:02 |
195 | 3626.000 | BATE | 16:22:23 |
654 | 3626.000 | LSE | 16:22:23 |
268 | 3626.000 | BATE | 16:22:17 |
627 | 3627.000 | LSE | 16:20:08 |
538 | 3626.500 | LSE | 16:19:27 |
636 | 3626.500 | CHIX | 16:19:27 |
195 | 3627.000 | BATE | 16:19:07 |
115 | 3627.000 | BATE | 16:19:07 |
74 | 3627.000 | BATE | 16:19:01 |
200 | 3627.000 | LSE | 16:18:30 |
165 | 3627.000 | LSE | 16:18:30 |
165 | 3624.000 | LSE | 16:16:14 |
150 | 3624.000 | LSE | 16:16:14 |
200 | 3624.000 | LSE | 16:16:14 |
386 | 3625.500 | LSE | 16:15:00 |
172 | 3625.500 | LSE | 16:14:59 |
606 | 3627.000 | LSE | 16:13:36 |
136 | 3628.500 | LSE | 16:11:42 |
367 | 3628.500 | LSE | 16:11:38 |
72 | 3628.500 | LSE | 16:11:38 |
76 | 3629.000 | CHIX | 16:11:38 |
595 | 3629.000 | CHIX | 16:11:38 |
360 | 3629.000 | LSE | 16:11:37 |
152 | 3629.000 | LSE | 16:11:37 |
595 | 3625.500 | LSE | 16:09:27 |
8 | 3625.500 | LSE | 16:09:07 |
298 | 3625.500 | LSE | 16:08:33 |
673 | 3625.000 | BATE | 16:08:30 |
544 | 3625.500 | LSE | 16:07:07 |
58 | 3625.500 | LSE | 16:04:45 |
455 | 3625.500 | LSE | 16:04:45 |
621 | 3626.000 | CHIX | 16:04:45 |
548 | 3626.000 | LSE | 16:04:45 |
21 | 3626.000 | LSE | 16:04:45 |
132 | 3627.500 | LSE | 16:02:22 |
133 | 3627.500 | LSE | 16:02:22 |
51 | 3627.500 | LSE | 16:02:22 |
200 | 3627.500 | LSE | 16:02:22 |
585 | 3630.000 | LSE | 16:01:29 |
305 | 3629.500 | LSE | 16:00:36 |
240 | 3629.500 | LSE | 16:00:23 |
518 | 3630.000 | LSE | 16:00:22 |
57 | 3628.500 | LSE | 15:59:25 |
180 | 3628.500 | LSE | 15:59:25 |
180 | 3628.500 | LSE | 15:59:25 |
200 | 3628.500 | LSE | 15:59:25 |
400 | 3629.000 | BATE | 15:59:06 |
129 | 3629.000 | BATE | 15:59:06 |
127 | 3629.000 | BATE | 15:59:06 |
342 | 3629.000 | LSE | 15:58:27 |
187 | 3629.000 | LSE | 15:58:27 |
100 | 3628.500 | LSE | 15:58:11 |
533 | 3628.500 | LSE | 15:57:11 |
621 | 3629.000 | CHIX | 15:57:08 |
66 | 3629.000 | CHIX | 15:57:08 |
227 | 3629.500 | LSE | 15:55:30 |
379 | 3629.500 | LSE | 15:55:30 |
284 | 3629.000 | LSE | 15:53:22 |
308 | 3629.000 | LSE | 15:53:22 |
597 | 3626.500 | BATE | 15:51:07 |
150 | 3626.000 | LSE | 15:50:35 |
397 | 3626.000 | LSE | 15:50:35 |
43 | 3628.500 | LSE | 15:49:17 |
428 | 3628.500 | LSE | 15:49:17 |
73 | 3628.500 | LSE | 15:49:17 |
661 | 3629.500 | CHIX | 15:48:33 |
50 | 3629.500 | CHIX | 15:48:32 |
421 | 3627.500 | LSE | 15:46:54 |
159 | 3627.500 | LSE | 15:46:54 |
373 | 3631.000 | LSE | 15:45:32 |
179 | 3631.000 | LSE | 15:45:32 |
619 | 3632.000 | LSE | 15:45:01 |
634 | 3632.000 | BATE | 15:41:34 |
615 | 3632.000 | CHIX | 15:41:34 |
579 | 3631.500 | LSE | 15:41:01 |
544 | 3631.000 | LSE | 15:38:36 |
586 | 3632.000 | LSE | 15:35:53 |
578 | 3636.000 | CHIX | 15:34:13 |
564 | 3636.500 | LSE | 15:34:05 |
216 | 3635.500 | LSE | 15:32:59 |
444 | 3637.500 | LSE | 15:30:45 |
180 | 3637.500 | LSE | 15:30:44 |
609 | 3638.500 | BATE | 15:30:20 |
8 | 3639.000 | LSE | 15:30:01 |
400 | 3639.000 | LSE | 15:29:48 |
119 | 3639.000 | LSE | 15:29:48 |
607 | 3639.500 | LSE | 15:27:46 |
66 | 3638.000 | CHIX | 15:26:26 |
555 | 3638.000 | CHIX | 15:26:25 |
100 | 3636.500 | LSE | 15:25:19 |
100 | 3636.500 | LSE | 15:25:19 |
100 | 3636.500 | LSE | 15:25:19 |
92 | 3636.500 | LSE | 15:25:19 |
535 | 3637.500 | LSE | 15:23:25 |
77 | 3637.000 | LSE | 15:22:19 |
100 | 3637.000 | LSE | 15:22:19 |
100 | 3637.000 | LSE | 15:22:19 |
257 | 3637.000 | LSE | 15:22:18 |
511 | 3634.500 | LSE | 15:21:00 |
611 | 3634.000 | BATE | 15:20:23 |
507 | 3632.000 | LSE | 15:18:34 |
34 | 3632.000 | LSE | 15:18:34 |
709 | 3631.000 | CHIX | 15:17:28 |
525 | 3631.000 | LSE | 15:17:28 |
612 | 3631.000 | LSE | 15:14:12 |
383 | 3628.000 | LSE | 15:12:05 |
137 | 3628.000 | LSE | 15:12:05 |
684 | 3630.000 | BATE | 15:10:29 |
706 | 3630.000 | CHIX | 15:10:29 |
163 | 3631.000 | LSE | 15:09:59 |
170 | 3631.000 | LSE | 15:09:59 |
235 | 3631.000 | LSE | 15:09:59 |
556 | 3628.500 | LSE | 15:08:36 |
512 | 3629.500 | LSE | 15:07:14 |
542 | 3629.000 | LSE | 15:05:49 |
573 | 3630.500 | CHIX | 15:03:51 |
123 | 3631.000 | LSE | 15:03:50 |
486 | 3631.000 | LSE | 15:03:50 |
237 | 3628.500 | BATE | 15:02:04 |
70 | 3628.500 | BATE | 15:02:04 |
20 | 3628.500 | BATE | 15:02:04 |
10 | 3628.500 | BATE | 15:02:04 |
8 | 3628.500 | BATE | 15:02:04 |
272 | 3628.500 | BATE | 15:02:04 |
541 | 3629.000 | LSE | 15:01:55 |
197 | 3632.000 | LSE | 14:59:59 |
345 | 3632.000 | LSE | 14:59:59 |
147 | 3636.000 | LSE | 14:58:31 |
398 | 3636.000 | LSE | 14:58:31 |
323 | 3638.000 | LSE | 14:57:36 |
204 | 3638.000 | LSE | 14:57:36 |
666 | 3638.000 | CHIX | 14:57:36 |
551 | 3637.500 | LSE | 14:55:37 |
401 | 3637.500 | BATE | 14:55:37 |
17 | 3637.500 | BATE | 14:55:37 |
18 | 3637.500 | BATE | 14:55:37 |
64 | 3637.500 | BATE | 14:55:37 |
19 | 3637.500 | BATE | 14:55:37 |
24 | 3637.500 | BATE | 14:55:37 |
90 | 3637.500 | BATE | 14:55:37 |
569 | 3638.000 | LSE | 14:55:37 |
518 | 3636.000 | LSE | 14:54:21 |
54 | 3636.000 | LSE | 14:54:21 |
642 | 3629.000 | CHIX | 14:51:07 |
586 | 3630.500 | LSE | 14:51:02 |
593 | 3631.000 | LSE | 14:49:50 |
536 | 3625.000 | LSE | 14:47:24 |
318 | 3625.500 | LSE | 14:46:36 |
267 | 3625.500 | LSE | 14:46:36 |
566 | 3626.000 | BATE | 14:46:30 |
28 | 3626.000 | BATE | 14:46:30 |
18 | 3626.000 | BATE | 14:46:30 |
31 | 3626.500 | LSE | 14:46:29 |
554 | 3626.500 | LSE | 14:46:29 |
620 | 3622.000 | LSE | 14:44:52 |
68 | 3621.000 | CHIX | 14:44:27 |
600 | 3621.000 | CHIX | 14:44:27 |
230 | 3622.500 | LSE | 14:43:52 |
190 | 3622.500 | LSE | 14:43:52 |
113 | 3622.500 | LSE | 14:43:52 |
583 | 3625.000 | LSE | 14:43:14 |
616 | 3627.000 | LSE | 14:42:22 |
442 | 3626.000 | LSE | 14:41:19 |
185 | 3626.000 | LSE | 14:41:19 |
52 | 3626.000 | CHIX | 14:41:19 |
365 | 3626.000 | CHIX | 14:41:13 |
160 | 3626.000 | CHIX | 14:41:13 |
548 | 3626.000 | LSE | 14:40:30 |
620 | 3628.000 | LSE | 14:40:10 |
624 | 3629.500 | LSE | 14:38:45 |
261 | 3629.500 | BATE | 14:38:45 |
443 | 3629.500 | BATE | 14:38:45 |
557 | 3630.500 | LSE | 14:38:45 |
229 | 3627.500 | CHIX | 14:37:54 |
229 | 3627.500 | CHIX | 14:37:54 |
227 | 3627.500 | CHIX | 14:37:54 |
619 | 3628.500 | LSE | 14:37:37 |
565 | 3628.000 | LSE | 14:37:09 |
510 | 3628.500 | LSE | 14:37:08 |
604 | 3625.500 | LSE | 14:35:38 |
251 | 3625.500 | BATE | 14:35:26 |
7 | 3625.500 | BATE | 14:35:26 |
115 | 3625.500 | BATE | 14:35:26 |
213 | 3625.500 | BATE | 14:35:26 |
58 | 3626.000 | CHIX | 14:35:21 |
300 | 3626.000 | CHIX | 14:35:21 |
160 | 3626.000 | CHIX | 14:35:20 |
154 | 3626.000 | CHIX | 14:35:19 |
121 | 3626.500 | LSE | 14:35:17 |
119 | 3626.500 | LSE | 14:35:17 |
289 | 3626.500 | LSE | 14:35:17 |
57 | 3626.500 | LSE | 14:35:17 |
19 | 3626.500 | LSE | 14:35:17 |
499 | 3626.500 | LSE | 14:35:17 |
52 | 3626.500 | LSE | 14:35:17 |
233 | 3626.500 | LSE | 14:35:17 |
287 | 3626.500 | LSE | 14:35:17 |
557 | 3623.500 | LSE | 14:34:19 |
534 | 3618.500 | LSE | 14:33:21 |
624 | 3617.500 | LSE | 14:32:48 |
24 | 3617.500 | CHIX | 14:32:48 |
101 | 3617.500 | CHIX | 14:32:48 |
72 | 3617.500 | CHIX | 14:32:48 |
432 | 3617.500 | CHIX | 14:32:48 |
210 | 3620.000 | LSE | 14:32:08 |
340 | 3620.000 | LSE | 14:32:08 |
585 | 3620.500 | LSE | 14:32:08 |
43 | 3615.500 | LSE | 14:31:04 |
490 | 3615.500 | LSE | 14:31:04 |
541 | 3616.000 | LSE | 14:30:54 |
617 | 3617.000 | LSE | 14:30:53 |
647 | 3617.000 | CHIX | 14:30:53 |
605 | 3617.500 | BATE | 14:30:49 |
549 | 3618.500 | LSE | 14:30:49 |
568 | 3613.500 | LSE | 14:30:10 |
570 | 3613.500 | CHIX | 14:30:10 |
146 | 3612.000 | LSE | 14:27:50 |
132 | 3612.000 | LSE | 14:27:50 |
151 | 3611.500 | LSE | 14:27:50 |
180 | 3611.500 | LSE | 14:27:50 |
245 | 3612.000 | LSE | 14:27:50 |
272 | 3612.000 | LSE | 14:27:50 |
358 | 3610.000 | LSE | 14:25:34 |
182 | 3610.000 | LSE | 14:25:34 |
624 | 3609.000 | LSE | 14:23:44 |
621 | 3609.500 | CHIX | 14:23:44 |
551 | 3611.000 | LSE | 14:22:26 |
688 | 3612.000 | BATE | 14:21:24 |
548 | 3612.500 | LSE | 14:21:24 |
66 | 3611.500 | LSE | 14:18:54 |
233 | 3611.500 | LSE | 14:18:54 |
264 | 3606.500 | LSE | 14:16:48 |
634 | 3610.000 | LSE | 14:14:17 |
668 | 3610.000 | CHIX | 14:13:47 |
164 | 3610.500 | LSE | 14:13:05 |
440 | 3610.500 | LSE | 14:13:05 |
635 | 3610.500 | LSE | 14:09:03 |
236 | 3610.500 | LSE | 14:05:12 |
358 | 3610.500 | LSE | 14:04:58 |
573 | 3613.000 | CHIX | 14:03:41 |
302 | 3614.500 | LSE | 14:02:23 |
300 | 3614.500 | LSE | 14:02:23 |
597 | 3616.500 | LSE | 13:59:48 |
74 | 3616.500 | BATE | 13:59:48 |
500 | 3616.500 | BATE | 13:59:48 |
323 | 3614.500 | LSE | 13:57:49 |
526 | 3617.000 | LSE | 13:56:05 |
594 | 3617.000 | CHIX | 13:56:05 |
543 | 3614.500 | LSE | 13:52:14 |
528 | 3617.500 | LSE | 13:48:07 |
361 | 3619.500 | LSE | 13:43:36 |
73 | 3619.500 | LSE | 13:43:36 |
186 | 3619.500 | LSE | 13:43:36 |
85 | 3620.000 | CHIX | 13:43:34 |
564 | 3620.000 | CHIX | 13:43:34 |
581 | 3618.500 | LSE | 13:40:48 |
570 | 3618.500 | LSE | 13:37:11 |
696 | 3616.000 | BATE | 13:34:26 |
620 | 3616.000 | LSE | 13:34:21 |
586 | 3617.000 | LSE | 13:34:12 |
474 | 3617.500 | CHIX | 13:34:09 |
101 | 3617.500 | CHIX | 13:34:09 |
570 | 3614.500 | LSE | 13:30:41 |
618 | 3615.000 | LSE | 13:29:05 |
15 | 3613.500 | LSE | 13:27:38 |
593 | 3615.000 | LSE | 13:23:42 |
496 | 3615.500 | CHIX | 13:22:23 |
185 | 3615.500 | CHIX | 13:22:23 |
485 | 3616.000 | LSE | 13:21:01 |
46 | 3616.000 | LSE | 13:20:19 |
530 | 3619.500 | LSE | 13:17:41 |
112 | 3618.000 | BATE | 13:15:07 |
49 | 3618.000 | BATE | 13:13:37 |
423 | 3618.000 | BATE | 13:13:37 |
626 | 3621.500 | LSE | 13:12:09 |
635 | 3622.000 | LSE | 13:08:16 |
616 | 3622.000 | CHIX | 13:08:16 |
49 | 3620.000 | LSE | 13:07:03 |
407 | 3621.000 | LSE | 13:01:19 |
111 | 3621.000 | LSE | 13:01:19 |
568 | 3621.000 | LSE | 12:58:15 |
87 | 3619.000 | LSE | 12:56:03 |
630 | 3623.500 | LSE | 12:52:58 |
224 | 3623.500 | CHIX | 12:52:58 |
178 | 3623.500 | CHIX | 12:52:58 |
224 | 3623.500 | CHIX | 12:52:58 |
577 | 3622.000 | LSE | 12:47:38 |
599 | 3622.500 | LSE | 12:44:00 |
536 | 3620.000 | LSE | 12:42:21 |
424 | 3620.000 | CHIX | 12:42:21 |
158 | 3620.000 | BATE | 12:42:21 |
553 | 3620.000 | BATE | 12:42:21 |
146 | 3620.000 | CHIX | 12:42:21 |
456 | 3620.000 | LSE | 12:40:22 |
95 | 3620.000 | LSE | 12:40:22 |
211 | 3622.000 | LSE | 12:34:13 |
58 | 3622.000 | LSE | 12:34:13 |
252 | 3622.000 | LSE | 12:34:13 |
137 | 3622.000 | LSE | 12:31:24 |
381 | 3622.000 | LSE | 12:31:24 |
67 | 3622.000 | LSE | 12:31:13 |
567 | 3621.500 | LSE | 12:28:06 |
30 | 3621.500 | LSE | 12:28:06 |
577 | 3621.000 | LSE | 12:25:01 |
660 | 3621.000 | CHIX | 12:25:01 |
91 | 3620.500 | LSE | 12:22:37 |
490 | 3622.000 | LSE | 12:16:59 |
80 | 3622.000 | LSE | 12:16:59 |
555 | 3619.000 | LSE | 12:13:16 |
504 | 3619.000 | BATE | 12:09:12 |
55 | 3619.000 | BATE | 12:09:12 |
9 | 3619.000 | BATE | 12:09:12 |
65 | 3619.000 | BATE | 12:09:12 |
523 | 3619.500 | LSE | 12:08:50 |
430 | 3618.000 | LSE | 12:06:44 |
190 | 3618.000 | LSE | 12:06:44 |
690 | 3618.000 | CHIX | 12:06:44 |
15 | 3616.500 | LSE | 12:02:45 |
45 | 3616.500 | LSE | 12:02:45 |
76 | 3616.500 | LSE | 12:02:45 |
12 | 3616.500 | LSE | 12:02:45 |
3 | 3616.500 | LSE | 12:02:45 |
136 | 3616.500 | LSE | 12:02:45 |
282 | 3616.500 | LSE | 12:02:45 |
588 | 3620.000 | LSE | 12:00:31 |
557 | 3619.500 | LSE | 11:59:19 |
263 | 3617.000 | CHIX | 11:55:44 |
22 | 3617.000 | CHIX | 11:55:44 |
310 | 3617.000 | CHIX | 11:55:44 |
68 | 3617.000 | CHIX | 11:55:42 |
629 | 3617.000 | LSE | 11:53:53 |
561 | 3613.500 | LSE | 11:50:51 |
161 | 3614.000 | LSE | 11:45:42 |
365 | 3614.000 | LSE | 11:45:42 |
616 | 3618.500 | BATE | 11:43:42 |
144 | 3618.000 | LSE | 11:41:19 |
366 | 3618.000 | LSE | 11:41:19 |
203 | 3617.500 | LSE | 11:39:48 |
688 | 3618.500 | CHIX | 11:38:16 |
69 | 3617.500 | LSE | 11:37:08 |
101 | 3617.500 | LSE | 11:37:08 |
166 | 3617.500 | LSE | 11:37:08 |
610 | 3618.000 | LSE | 11:34:27 |
1 | 3612.000 | LSE | 11:29:10 |
157 | 3612.000 | LSE | 11:29:10 |
154 | 3612.000 | LSE | 11:29:10 |
210 | 3612.000 | LSE | 11:29:10 |
521 | 3611.500 | LSE | 11:26:06 |
530 | 3612.000 | LSE | 11:25:23 |
367 | 3611.000 | CHIX | 11:21:41 |
307 | 3611.000 | CHIX | 11:21:41 |
626 | 3612.500 | LSE | 11:19:44 |
459 | 3612.000 | BATE | 11:17:29 |
121 | 3612.000 | BATE | 11:17:29 |
526 | 3612.500 | LSE | 11:17:28 |
525 | 3616.000 | LSE | 11:11:51 |
711 | 3618.000 | CHIX | 11:09:59 |
350 | 3617.000 | LSE | 11:06:02 |
246 | 3617.000 | LSE | 11:06:02 |
633 | 3618.000 | LSE | 11:01:33 |
245 | 3619.000 | LSE | 10:59:33 |
284 | 3619.000 | LSE | 10:59:33 |
462 | 3618.000 | LSE | 10:54:31 |
106 | 3618.000 | LSE | 10:54:31 |
443 | 3618.000 | CHIX | 10:54:31 |
210 | 3618.000 | CHIX | 10:54:31 |
327 | 3610.500 | LSE | 10:50:02 |
248 | 3610.500 | LSE | 10:50:02 |
554 | 3612.500 | BATE | 10:47:25 |
83 | 3612.500 | BATE | 10:47:25 |
55 | 3612.500 | BATE | 10:47:09 |
170 | 3613.000 | LSE | 10:47:05 |
276 | 3613.000 | LSE | 10:47:05 |
90 | 3613.000 | LSE | 10:47:05 |
380 | 3611.000 | LSE | 10:41:30 |
210 | 3611.000 | LSE | 10:41:30 |
84 | 3612.000 | LSE | 10:41:30 |
451 | 3612.000 | LSE | 10:41:30 |
611 | 3612.000 | CHIX | 10:41:30 |
117 | 3606.500 | LSE | 10:34:34 |
405 | 3606.500 | LSE | 10:34:34 |
558 | 3608.000 | LSE | 10:33:17 |
575 | 3605.000 | LSE | 10:27:54 |
555 | 3608.000 | LSE | 10:24:26 |
600 | 3608.000 | CHIX | 10:24:26 |
79 | 3608.000 | CHIX | 10:24:26 |
613 | 3609.500 | BATE | 10:22:58 |
22 | 3610.000 | LSE | 10:19:54 |
564 | 3610.000 | LSE | 10:19:54 |
591 | 3610.000 | LSE | 10:15:23 |
252 | 3611.500 | LSE | 10:15:16 |
360 | 3611.500 | LSE | 10:15:16 |
517 | 3610.000 | LSE | 10:09:43 |
553 | 3610.000 | CHIX | 10:09:43 |
149 | 3610.000 | CHIX | 10:09:43 |
539 | 3605.000 | LSE | 10:06:15 |
55 | 3605.000 | LSE | 10:06:15 |
512 | 3603.000 | LSE | 10:05:01 |
566 | 3600.000 | LSE | 10:03:13 |
670 | 3601.500 | CHIX | 09:58:45 |
578 | 3601.500 | LSE | 09:58:45 |
620 | 3600.000 | LSE | 09:55:34 |
683 | 3596.000 | BATE | 09:53:07 |
554 | 3596.500 | LSE | 09:53:07 |
422 | 3593.500 | LSE | 09:47:13 |
521 | 3594.000 | LSE | 09:45:38 |
10 | 3594.000 | LSE | 09:45:38 |
595 | 3594.000 | CHIX | 09:45:38 |
549 | 3595.500 | LSE | 09:39:35 |
597 | 3597.500 | LSE | 09:36:53 |
395 | 3599.000 | LSE | 09:32:21 |
212 | 3599.000 | LSE | 09:32:21 |
14 | 3599.000 | LSE | 09:32:21 |
624 | 3599.500 | LSE | 09:30:50 |
447 | 3599.500 | CHIX | 09:30:50 |
223 | 3599.500 | CHIX | 09:30:50 |
636 | 3599.500 | BATE | 09:30:50 |
4 | 3599.000 | BATE | 09:27:46 |
627 | 3597.500 | LSE | 09:23:59 |
581 | 3602.000 | LSE | 09:20:31 |
146 | 3602.000 | CHIX | 09:20:31 |
159 | 3602.000 | CHIX | 09:20:31 |
345 | 3602.000 | CHIX | 09:20:31 |
539 | 3600.000 | LSE | 09:15:50 |
562 | 3602.000 | LSE | 09:13:20 |
630 | 3601.000 | LSE | 09:10:02 |
534 | 3603.000 | LSE | 09:08:13 |
3 | 3603.000 | CHIX | 09:08:13 |
619 | 3603.000 | CHIX | 09:08:13 |
20 | 3603.000 | LSE | 09:08:11 |
540 | 3601.000 | LSE | 09:06:05 |
541 | 3602.000 | LSE | 09:06:04 |
608 | 3601.500 | BATE | 09:06:04 |
61 | 3601.500 | BATE | 09:06:04 |
267 | 3599.000 | LSE | 09:04:02 |
250 | 3599.000 | LSE | 09:04:02 |
356 | 3603.000 | LSE | 09:01:18 |
204 | 3603.000 | LSE | 09:01:18 |
531 | 3605.500 | LSE | 09:00:54 |
624 | 3605.500 | CHIX | 09:00:54 |
596 | 3604.500 | LSE | 08:56:16 |
525 | 3602.000 | LSE | 08:54:41 |
605 | 3599.500 | LSE | 08:53:34 |
515 | 3604.500 | LSE | 08:51:24 |
158 | 3609.000 | LSE | 08:49:23 |
383 | 3609.000 | LSE | 08:49:23 |
300 | 3609.000 | CHIX | 08:49:23 |
109 | 3609.000 | CHIX | 08:49:23 |
229 | 3609.000 | CHIX | 08:49:23 |
558 | 3609.500 | LSE | 08:47:22 |
586 | 3615.000 | LSE | 08:45:23 |
621 | 3615.000 | BATE | 08:45:23 |
290 | 3613.000 | LSE | 08:41:57 |
244 | 3613.000 | LSE | 08:41:57 |
58 | 3608.000 | LSE | 08:40:11 |
448 | 3608.000 | LSE | 08:40:11 |
113 | 3608.000 | LSE | 08:40:11 |
637 | 3608.000 | CHIX | 08:39:55 |
545 | 3607.500 | LSE | 08:38:50 |
614 | 3606.500 | LSE | 08:37:55 |
303 | 3604.000 | LSE | 08:35:23 |
106 | 3604.000 | LSE | 08:35:23 |
103 | 3604.000 | LSE | 08:35:23 |
472 | 3598.000 | LSE | 08:33:34 |
47 | 3598.000 | LSE | 08:33:34 |
626 | 3595.500 | CHIX | 08:31:08 |
112 | 3596.000 | LSE | 08:31:05 |
479 | 3596.000 | LSE | 08:31:05 |
633 | 3592.500 | BATE | 08:27:01 |
8 | 3593.000 | LSE | 08:27:01 |
600 | 3593.000 | LSE | 08:27:01 |
211 | 3589.500 | LSE | 08:25:31 |
400 | 3589.500 | LSE | 08:25:31 |
114 | 3590.000 | CHIX | 08:23:53 |
500 | 3590.000 | CHIX | 08:23:53 |
554 | 3591.500 | LSE | 08:21:10 |
546 | 3589.000 | LSE | 08:19:05 |
577 | 3582.500 | LSE | 08:16:49 |
81 | 3583.500 | CHIX | 08:15:12 |
457 | 3583.500 | CHIX | 08:15:12 |
84 | 3583.500 | CHIX | 08:15:12 |
33 | 3583.500 | CHIX | 08:15:12 |
111 | 3584.500 | LSE | 08:15:10 |
475 | 3584.500 | LSE | 08:15:10 |
558 | 3586.000 | LSE | 08:13:32 |
603 | 3586.000 | BATE | 08:13:32 |
628 | 3591.500 | LSE | 08:11:18 |
593 | 3590.500 | CHIX | 08:10:35 |
307 | 3589.500 | LSE | 08:09:00 |
120 | 3589.500 | LSE | 08:09:00 |
119 | 3589.500 | LSE | 08:09:00 |
625 | 3589.500 | LSE | 08:07:37 |
529 | 3591.500 | LSE | 08:05:47 |
569 | 3596.000 | LSE | 08:05:04 |
655 | 3592.000 | CHIX | 08:04:02 |
533 | 3595.500 | LSE | 08:03:47 |
544 | 3594.500 | LSE | 08:03:27 |
577 | 3592.500 | LSE | 08:01:55 |
452 | 3593.500 | LSE | 08:01:44 |
181 | 3593.500 | LSE | 08:01:44 |
517 | 3595.500 | CHIX | 08:01:38 |
696 | 3595.500 | BATE | 08:01:38 |
123 | 3595.500 | CHIX | 08:01:38 |
519 | 3595.500 | LSE | 08:01:38 |
586 | 3595.500 | LSE | 08:01:07 |
254 | 3596.000 | LSE | 08:01:01 |
257 | 3596.000 | LSE | 08:01:01 |
619 | 3597.500 | LSE | 08:00:57 |
528 | 3591.500 | LSE | 08:00:49 |