Transaction in Own Shares

RNS Number : 9231B
British American Tobacco PLC
17 February 2022
 

British American Tobacco p.l.c.

 

17 February 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 2021 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 February 2022

Number of ordinary shares of 25 pence each purchased:

300,000

Highest price paid per share (pence):

3449p

Lowest price paid per share (pence): 

3377p

Volume weighted average price paid per share (pence): 

3,412.4271p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 162,825,718 of its shares in Treasury. The Company has 2,293,795,941 ordinary s hares 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 February 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

15/02/2022

220,000

3,412.0174

LSE

British American Tobacco p.l.c.

GB0002875804

15/02/2022

50,000

3,413.0085

CHIX

British American Tobacco p.l.c.

GB0002875804

15/02/2022

30,000

3,414.4627

BATE

 

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

38

3423.500

CHIX

16:23:59

1

3423.500

LSE

16:23:45

89

3422.500

CHIX

16:23:39

119

3423.500

LSE

16:23:29

250

3423.500

LSE

16:23:29

161

3423.500

LSE

16:23:29

32

3423.000

BATE

16:23:25

57

3422.500

BATE

16:23:09

97

3422.500

CHIX

16:23:07

1

3424.000

LSE

16:23:00

38

3424.000

LSE

16:23:00

435

3424.000

LSE

16:23:00

39

3424.000

LSE

16:23:00

71

3424.500

CHIX

16:22:52

18

3424.500

CHIX

16:22:50

56

3426.000

CHIX

16:22:35

40

3426.000

CHIX

16:22:35

5

3426.000

CHIX

16:22:35

51

3426.000

BATE

16:22:35

37

3426.000

CHIX

16:22:35

20

3426.000

BATE

16:22:35

92

3426.000

BATE

16:22:35

54

3426.000

CHIX

16:22:35

532

3426.000

LSE

16:22:34

683

3426.500

LSE

16:22:22

489

3425.500

LSE

16:21:59

92

3425.500

CHIX

16:21:42

67

3425.500

CHIX

16:21:42

85

3425.500

CHIX

16:21:42

73

3425.500

BATE

16:21:31

40

3425.500

BATE

16:21:31

47

3425.500

BATE

16:21:31

14

3425.500

CHIX

16:20:55

73

3425.500

CHIX

16:20:54

576

3425.500

LSE

16:20:53

96

3425.500

LSE

16:20:44

183

3425.500

LSE

16:20:44

82

3425.000

CHIX

16:20:30

493

3425.000

LSE

16:20:30

133

3425.500

LSE

16:20:18

258

3425.500

LSE

16:20:18

39

3425.500

LSE

16:20:18

28

3425.500

LSE

16:20:18

6

3425.500

LSE

16:20:02

200

3425.500

LSE

16:20:02

12

3425.500

CHIX

16:19:53

61

3425.500

CHIX

16:19:53

80

3425.500

CHIX

16:19:53

115

3425.000

BATE

16:19:48

90

3424.500

CHIX

16:19:05

92

3424.500

CHIX

16:19:05

20

3424.000

LSE

16:19:05

116

3424.500

BATE

16:19:02

582

3424.500

LSE

16:18:32

36

3424.500

CHIX

16:18:32

54

3424.500

CHIX

16:18:06

106

3424.500

BATE

16:18:01

89

3425.000

CHIX

16:17:49

583

3424.000

LSE

16:17:20

118

3424.000

CHIX

16:17:20

602

3424.500

LSE

16:17:15

88

3424.500

CHIX

16:17:15

451

3425.500

LSE

16:16:06

101

3425.500

LSE

16:16:06

82

3425.500

CHIX

16:16:06

568

3426.000

LSE

16:16:03

118

3426.000

BATE

16:16:03

99

3426.000

CHIX

16:16:03

102

3426.000

BATE

16:16:02

250

3426.500

LSE

16:15:54

197

3426.500

CHIX

16:15:45

94

3423.000

CHIX

16:14:02

427

3423.500

LSE

16:13:55

135

3423.500

LSE

16:13:55

85

3424.000

CHIX

16:13:55

109

3424.000

BATE

16:13:13

79

3424.000

CHIX

16:13:13

13

3424.000

CHIX

16:13:13

81

3425.000

CHIX

16:13:00

91

3425.000

CHIX

16:13:00

582

3425.000

LSE

16:13:00

112

3425.000

BATE

16:13:00

10

3425.000

CHIX

16:13:00

94

3423.500

CHIX

16:12:18

109

3423.500

BATE

16:12:18

515

3422.000

LSE

16:11:50

88

3422.500

CHIX

16:11:42

542

3420.000

LSE

16:11:06

82

3420.500

CHIX

16:11:00

762

3420.500

LSE

16:10:52

98

3420.500

CHIX

16:10:52

610

3415.000

LSE

16:09:55

91

3415.000

CHIX

16:09:55

106

3415.000

BATE

16:09:55

28

3415.500

CHIX

16:09:09

55

3415.500

CHIX

16:09:09

34

3414.500

CHIX

16:08:28

83

3414.500

CHIX

16:08:28

84

3414.000

CHIX

16:07:24

100

3414.000

BATE

16:07:18

436

3414.000

LSE

16:07:13

118

3414.000

LSE

16:07:13

91

3414.000

CHIX

16:07:11

370

3414.000

LSE

16:07:10

207

3414.000

LSE

16:07:10

72

3414.500

CHIX

16:07:04

27

3414.500

CHIX

16:07:04

213

3414.500

LSE

16:07:04

628

3414.500

LSE

16:07:04

98

3414.000

CHIX

16:05:53

5

3412.500

BATE

16:05:30

117

3412.500

BATE

16:05:30

82

3412.500

CHIX

16:05:30

469

3412.500

LSE

16:05:30

49

3413.500

CHIX

16:05:06

36

3413.500

CHIX

16:05:06

132

3412.500

LSE

16:05:00

160

3413.000

CHIX

16:04:24

487

3412.500

LSE

16:03:44

119

3412.500

BATE

16:03:44

88

3413.500

CHIX

16:03:30

85

3413.500

CHIX

16:03:23

509

3413.000

LSE

16:03:20

86

3413.500

CHIX

16:03:20

2

3413.500

CHIX

16:03:20

36

3413.500

CHIX

16:03:20

85

3410.000

BATE

16:02:12

32

3410.000

BATE

16:02:12

594

3410.500

LSE

16:02:12

914

3410.500

LSE

16:02:12

87

3410.500

CHIX

16:02:12

118

3410.500

BATE

16:02:12

127

3411.000

CHIX

16:02:02

81

3411.000

CHIX

16:01:50

79

3410.000

LSE

16:01:41

20

3410.000

CHIX

16:01:41

150

3410.000

LSE

16:01:41

38

3410.500

CHIX

16:01:14

32

3410.500

CHIX

16:01:14

18

3410.500

CHIX

16:01:14

22

3410.000

CHIX

16:00:25

76

3410.000

CHIX

16:00:25

108

3409.000

BATE

16:00:04

601

3409.500

LSE

16:00:00

80

3409.500

CHIX

16:00:00

540

3409.500

LSE

15:58:59

69

3409.500

CHIX

15:58:59

26

3409.500

CHIX

15:58:59

108

3409.500

BATE

15:58:59

175

3410.500

CHIX

15:58:46

84

3410.000

CHIX

15:58:11

576

3409.000

LSE

15:57:04

14

3409.000

LSE

15:57:04

95

3409.000

CHIX

15:57:04

110

3409.000

BATE

15:57:04

614

3409.500

LSE

15:57:03

94

3409.500

CHIX

15:57:03

37

3410.000

CHIX

15:56:43

33

3410.000

CHIX

15:56:43

24

3410.000

CHIX

15:56:43

3

3408.500

CHIX

15:55:25

119

3408.500

BATE

15:55:25

81

3408.500

CHIX

15:55:25

89

3409.000

CHIX

15:55:16

554

3409.500

LSE

15:54:59

90

3409.500

CHIX

15:54:22

542

3409.500

LSE

15:54:22

98

3409.500

CHIX

15:54:22

100

3409.500

BATE

15:54:22

91

3411.500

CHIX

15:53:08

339

3412.000

LSE

15:53:04

159

3412.000

LSE

15:53:04

88

3414.000

CHIX

15:52:45

108

3414.500

BATE

15:52:21

38

3414.500

BATE

15:52:21

79

3414.500

BATE

15:52:21

573

3414.500

LSE

15:52:21

89

3414.500

CHIX

15:52:21

96

3414.500

CHIX

15:51:45

344

3415.000

LSE

15:51:11

23

3415.000

BATE

15:51:11

202

3415.000

LSE

15:51:11

102

3415.000

BATE

15:51:11

112

3415.000

CHIX

15:51:11

85

3415.500

CHIX

15:51:10

557

3415.000

LSE

15:50:31

94

3415.000

CHIX

15:50:07

82

3414.500

CHIX

15:49:39

563

3412.500

LSE

15:48:19

91

3412.500

CHIX

15:48:19

72

3413.000

BATE

15:48:12

43

3413.000

BATE

15:48:12

551

3413.500

LSE

15:48:12

93

3413.500

CHIX

15:48:12

97

3414.000

LSE

15:48:04

108

3414.000

LSE

15:48:04

113

3414.000

BATE

15:48:04

85

3414.000

CHIX

15:48:04

423

3414.000

LSE

15:48:04

81

3414.500

CHIX

15:47:53

68

3414.500

CHIX

15:47:53

93

3413.500

CHIX

15:46:37

98

3412.500

CHIX

15:46:19

6

3412.000

CHIX

15:46:03

100

3411.500

BATE

15:45:07

82

3411.500

CHIX

15:45:07

8

3412.000

LSE

15:44:57

506

3412.000

LSE

15:44:57

90

3412.000

CHIX

15:44:57

47

3412.500

CHIX

15:44:31

43

3412.500

CHIX

15:44:31

99

3412.000

CHIX

15:44:07

109

3410.500

BATE

15:43:30

587

3411.000

LSE

15:43:30

97

3411.000

CHIX

15:43:30

117

3411.500

CHIX

15:43:07

30

3409.500

LSE

15:42:18

160

3409.500

LSE

15:42:18

364

3409.500

LSE

15:42:18

98

3408.500

CHIX

15:41:32

88

3408.500

CHIX

15:41:11

436

3407.500

LSE

15:40:26

124

3408.000

BATE

15:40:07

86

3408.500

CHIX

15:39:46

89

3409.000

CHIX

15:39:09

503

3409.500

LSE

15:39:05

103

3409.500

LSE

15:39:05

109

3409.500

BATE

15:39:05

543

3410.500

LSE

15:38:54

55

3410.000

BATE

15:38:54

58

3410.000

BATE

15:38:54

130

3410.500

CHIX

15:38:27

42

3410.500

CHIX

15:38:27

97

3406.000

CHIX

15:37:18

393

3406.500

LSE

15:37:13

160

3406.500

LSE

15:37:13

110

3406.500

BATE

15:37:13

91

3406.500

CHIX

15:37:13

32

3407.000

CHIX

15:36:43

61

3407.000

CHIX

15:36:43

83

3407.000

CHIX

15:36:43

525

3407.000

LSE

15:35:37

91

3407.000

CHIX

15:35:12

82

3408.000

CHIX

15:34:31

524

3408.500

LSE

15:34:24

97

3408.500

CHIX

15:34:24

108

3409.000

BATE

15:34:21

22

3410.000

CHIX

15:34:10

67

3410.000

CHIX

15:34:10

519

3410.000

LSE

15:34:01

99

3410.000

CHIX

15:34:01

86

3408.500

BATE

15:32:20

35

3408.500

BATE

15:32:20

550

3408.500

LSE

15:32:20

91

3408.500

CHIX

15:32:20

94

3409.000

CHIX

15:32:12

66

3410.500

CHIX

15:31:21

14

3410.500

CHIX

15:31:21

80

3411.000

CHIX

15:31:21

11

3411.500

LSE

15:30:51

591

3411.500

LSE

15:30:51

93

3411.500

CHIX

15:30:51

114

3411.500

BATE

15:30:51

87

3412.500

CHIX

15:30:38

517

3412.500

LSE

15:30:38

85

3412.500

CHIX

15:30:38

81

3411.500

CHIX

15:28:34

117

3411.500

BATE

15:28:34

118

3412.000

BATE

15:28:20

90

3412.500

CHIX

15:28:20

77

3412.500

CHIX

15:28:20

9

3412.500

CHIX

15:28:20

57

3413.500

CHIX

15:27:46

129

3413.500

CHIX

15:27:46

597

3413.000

LSE

15:27:45

606

3410.500

LSE

15:26:17

100

3411.000

CHIX

15:26:10

2

3411.000

CHIX

15:26:10

17

3410.000

CHIX

15:25:57

120

3406.500

BATE

15:24:40

92

3407.500

CHIX

15:24:18

68

3408.000

LSE

15:24:18

400

3408.000

LSE

15:24:18

67

3408.000

LSE

15:24:18

92

3409.500

CHIX

15:24:08

82

3410.500

CHIX

15:23:55

92

3411.000

BATE

15:23:40

14

3411.000

BATE

15:23:40

18

3411.000

BATE

15:23:40

581

3411.500

LSE

15:23:17

87

3411.500

CHIX

15:23:17

11

3410.500

CHIX

15:22:36

96

3410.500

CHIX

15:22:36

97

3411.500

CHIX

15:21:54

100

3411.500

BATE

15:21:54

140

3412.500

CHIX

15:21:37

411

3413.000

LSE

15:21:32

152

3413.000

LSE

15:21:32

39

3413.000

LSE

15:21:32

13

3413.500

CHIX

15:21:27

111

3412.000

BATE

15:20:18

97

3412.500

CHIX

15:19:55

155

3413.500

BATE

15:19:51

93

3414.000

CHIX

15:19:41

64

3414.500

BATE

15:19:41

593

3414.500

LSE

15:19:34

80

3414.500

CHIX

15:19:34

84

3414.500

CHIX

15:19:34

567

3415.000

LSE

15:19:21

34

3414.000

CHIX

15:18:37

134

3414.000

LSE

15:18:34

385

3414.000

LSE

15:18:34

66

3414.500

CHIX

15:18:24

133

3414.500

CHIX

15:18:24

75

3413.500

BATE

15:16:13

93

3413.500

CHIX

15:16:13

14

3413.500

LSE

15:16:12

15

3413.500

LSE

15:16:12

15

3413.500

LSE

15:16:12

543

3413.500

LSE

15:16:12

488

3413.500

LSE

15:16:12

31

3413.500

BATE

15:16:12

67

3413.500

LSE

15:16:12

87

3414.000

CHIX

15:16:03

133

3414.000

CHIX

15:16:03

111

3414.000

CHIX

15:16:03

47

3413.500

BATE

15:14:27

61

3413.500

BATE

15:14:27

84

3413.500

CHIX

15:14:27

508

3414.000

LSE

15:14:23

89

3414.000

CHIX

15:13:45

121

3414.000

BATE

15:13:45

261

3414.500

LSE

15:13:41

20

3414.500

LSE

15:13:41

96

3414.500

LSE

15:13:41

131

3414.500

LSE

15:13:41

97

3415.000

CHIX

15:13:39

593

3414.500

LSE

15:12:04

45

3415.000

CHIX

15:11:58

35

3415.000

CHIX

15:11:58

89

3415.000

CHIX

15:11:43

112

3415.500

BATE

15:11:43

54

3415.500

BATE

15:11:43

97

3415.500

CHIX

15:11:43

66

3415.500

BATE

15:11:43

96

3416.000

CHIX

15:11:42

543

3416.000

LSE

15:11:28

557

3416.000

LSE

15:11:28

96

3415.500

CHIX

15:10:59

593

3416.500

LSE

15:10:59

21

3416.000

CHIX

15:10:47

169

3416.000

CHIX

15:10:47

26

3410.500

LSE

15:08:33

104

3410.500

LSE

15:08:24

30

3410.500

CHIX

15:08:24

424

3410.500

LSE

15:08:23

102

3410.500

CHIX

15:08:22

64

3410.500

CHIX

15:08:22

121

3410.500

BATE

15:08:22

3

3411.000

CHIX

15:07:54

92

3411.000

CHIX

15:07:54

90

3411.500

CHIX

15:07:23

541

3411.500

LSE

15:06:59

122

3411.500

BATE

15:06:39

80

3411.500

CHIX

15:06:39

520

3412.000

LSE

15:06:38

120

3412.000

BATE

15:06:38

612

3412.500

LSE

15:06:19

134

3412.500

CHIX

15:05:53

71

3407.500

CHIX

15:04:48

16

3407.500

CHIX

15:04:48

18

3407.500

CHIX

15:04:48

142

3407.500

CHIX

15:04:48

126

3408.500

LSE

15:04:14

449

3408.500

LSE

15:04:14

98

3408.500

CHIX

15:04:14

286

3408.500

LSE

15:04:14

209

3408.500

LSE

15:04:14

96

3407.000

CHIX

15:03:22

114

3407.500

BATE

15:03:15

98

3409.500

CHIX

15:02:55

116

3409.500

BATE

15:02:55

102

3410.000

CHIX

15:02:34

541

3410.500

LSE

15:02:33

119

3410.500

BATE

15:02:33

95

3410.500

CHIX

15:02:33

82

3410.500

CHIX

15:02:33

88

3411.500

CHIX

15:01:59

515

3412.000

LSE

15:01:55

489

3410.000

LSE

15:00:49

80

3410.000

CHIX

15:00:49

109

3410.500

BATE

15:00:48

91

3411.000

CHIX

15:00:41

92

3411.500

CHIX

15:00:39

580

3412.000

LSE

15:00:33

113

3412.500

CHIX

15:00:32

535

3413.500

LSE

15:00:29

117

3408.500

CHIX

14:59:15

92

3408.500

CHIX

14:59:15

510

3409.500

LSE

14:59:11

23

3409.000

CHIX

14:58:43

341

3408.500

LSE

14:57:55

210

3408.500

LSE

14:57:55

100

3408.500

BATE

14:57:55

93

3409.000

CHIX

14:57:48

88

3409.000

CHIX

14:57:48

102

3410.500

BATE

14:57:05

96

3410.500

CHIX

14:57:05

109

3411.000

BATE

14:57:03

85

3411.500

CHIX

14:57:03

85

3411.500

CHIX

14:57:03

526

3411.500

LSE

14:57:03

183

3411.000

LSE

14:56:42

205

3411.500

LSE

14:56:27

309

3411.500

LSE

14:56:27

38

3411.500

LSE

14:56:27

92

3410.000

CHIX

14:55:28

601

3412.000

LSE

14:55:04

90

3412.500

CHIX

14:54:44

89

3414.500

CHIX

14:54:35

149

3416.000

LSE

14:54:07

392

3416.000

LSE

14:54:07

119

3416.000

BATE

14:54:07

51

3417.000

BATE

14:53:54

49

3417.000

BATE

14:53:54

53

3417.000

BATE

14:53:54

58

3417.000

BATE

14:53:54

156

3417.500

CHIX

14:53:53

88

3417.500

CHIX

14:53:50

5

3417.500

CHIX

14:53:50

591

3417.500

LSE

14:53:50

77

3417.500

CHIX

14:53:50

19

3417.500

CHIX

14:53:50

12

3413.000

LSE

14:52:37

39

3413.000

LSE

14:52:37

196

3413.000

LSE

14:52:37

192

3413.000

LSE

14:52:37

7

3413.000

BATE

14:52:37

2

3413.500

BATE

14:52:37

82

3413.500

CHIX

14:52:35

296

3413.500

LSE

14:52:35

304

3413.500

LSE

14:52:20

120

3413.500

CHIX

14:52:10

90

3413.500

CHIX

14:52:06

84

3413.000

CHIX

14:51:59

6

3412.000

CHIX

14:51:12

511

3410.500

LSE

14:51:01

124

3409.500

BATE

14:49:55

89

3410.000

CHIX

14:49:54

91

3410.000

CHIX

14:49:54

309

3412.000

LSE

14:49:28

243

3412.000

LSE

14:49:28

88

3414.000

CHIX

14:49:10

81

3415.500

CHIX

14:48:56

121

3417.500

BATE

14:48:22

584

3418.500

LSE

14:48:22

127

3418.500

LSE

14:48:22

93

3419.000

CHIX

14:48:12

129

3419.000

CHIX

14:48:12

402

3418.500

LSE

14:48:01

204

3419.000

CHIX

14:47:55

175

3419.000

BATE

14:47:55

277

3418.500

LSE

14:47:22

269

3418.500

LSE

14:47:22

36

3418.500

LSE

14:47:22

110

3417.000

BATE

14:46:32

84

3417.500

CHIX

14:46:24

113

3418.000

BATE

14:46:20

441

3418.000

LSE

14:46:19

120

3418.000

LSE

14:46:19

147

3419.500

CHIX

14:46:02

3

3419.500

CHIX

14:46:02

3

3418.500

LSE

14:45:40

522

3418.500

LSE

14:45:40

138

3419.500

CHIX

14:45:21

6

3419.500

CHIX

14:45:20

32

3419.500

CHIX

14:45:20

45

3419.500

CHIX

14:45:20

88

3419.500

CHIX

14:44:58

110

3419.500

BATE

14:44:58

122

3419.500

BATE

14:44:58

81

3420.500

CHIX

14:44:57

81

3421.000

CHIX

14:44:56

443

3421.500

LSE

14:44:28

154

3421.500

LSE

14:44:28

564

3423.000

LSE

14:44:27

105

3423.000

CHIX

14:44:27

85

3423.500

CHIX

14:44:27

190

3416.500

LSE

14:43:56

591

3418.000

LSE

14:43:34

518

3415.000

LSE

14:42:44

100

3415.000

CHIX

14:42:44

502

3415.000

LSE

14:42:44

84

3415.000

CHIX

14:42:44

104

3415.500

LSE

14:42:34

132

3415.500

LSE

14:42:34

349

3415.500

LSE

14:42:34

92

3415.500

CHIX

14:42:34

94

3417.500

CHIX

14:41:54

114

3415.500

BATE

14:41:54

118

3418.000

BATE

14:41:42

115

3418.000

BATE

14:41:42

540

3420.000

LSE

14:41:38

493

3421.000

LSE

14:41:37

86

3422.000

CHIX

14:41:37

498

3422.000

LSE

14:41:36

428

3422.500

LSE

14:41:36

144

3422.500

LSE

14:41:36

519

3414.500

LSE

14:40:33

593

3414.500

LSE

14:40:33

92

3414.500

CHIX

14:40:33

43

3415.500

BATE

14:40:29

11

3415.500

BATE

14:40:29

20

3415.500

BATE

14:40:28

17

3415.500

BATE

14:40:27

92

3415.500

BATE

14:40:07

29

3415.500

BATE

14:40:07

15

3415.500

BATE

14:40:05

170

3415.500

CHIX

14:40:04

19

3415.500

CHIX

14:40:03

20

3415.500

CHIX

14:40:03

81

3415.500

CHIX

14:40:02

96

3415.000

CHIX

14:40:00

522

3414.500

LSE

14:39:43

636

3414.500

LSE

14:39:43

139

3414.500

LSE

14:39:43

83

3415.500

CHIX

14:39:43

93

3414.500

LSE

14:39:33

602

3409.000

LSE

14:38:40

74

3409.000

CHIX

14:38:15

52

3409.000

CHIX

14:38:15

44

3409.000

CHIX

14:38:15

97

3408.500

CHIX

14:38:09

570

3408.500

LSE

14:38:09

94

3409.000

CHIX

14:38:08

3

3409.500

CHIX

14:37:50

97

3408.500

CHIX

14:37:36

80

3408.500

CHIX

14:37:36

100

3408.500

BATE

14:37:36

21

3408.500

BATE

14:37:36

113

3408.500

BATE

14:37:36

8

3409.500

BATE

14:37:25

221

3409.000

LSE

14:37:15

99

3409.000

LSE

14:37:15

89

3409.000

CHIX

14:37:15

208

3409.000

LSE

14:37:14

538

3409.500

LSE

14:37:14

511

3408.000

LSE

14:36:32

92

3408.500

CHIX

14:36:32

134

3409.500

CHIX

14:36:29

582

3408.500

LSE

14:36:27

553

3408.500

LSE

14:36:27

553

3409.000

LSE

14:36:22

94

3402.500

CHIX

14:35:39

90

3405.000

CHIX

14:35:20

577

3405.500

LSE

14:35:20

109

3405.500

BATE

14:35:20

101

3405.000

BATE

14:35:20

89

3406.000

CHIX

14:35:16

80

3406.000

CHIX

14:35:16

123

3405.000

BATE

14:34:55

136

3406.000

LSE

14:34:39

254

3406.000

LSE

14:34:39

115

3406.000

CHIX

14:34:39

113

3406.000

LSE

14:34:39

108

3406.500

CHIX

14:34:36

563

3407.000

LSE

14:34:35

35

3407.000

LSE

14:34:35

337

3408.000

LSE

14:34:31

148

3408.000

LSE

14:34:31

489

3408.000

LSE

14:34:31

135

3408.500

CHIX

14:34:27

93

3402.500

CHIX

14:33:55

638

3403.000

LSE

14:33:54

535

3399.000

LSE

14:33:25

508

3397.500

LSE

14:33:01

111

3396.000

BATE

14:33:01

93

3398.500

CHIX

14:32:52

121

3399.000

BATE

14:32:51

80

3400.000

CHIX

14:32:50

558

3401.500

LSE

14:32:50

214

3400.500

CHIX

14:32:50

545

3402.000

LSE

14:32:40

195

3402.500

LSE

14:32:39

588

3402.500

LSE

14:32:39

28

3402.500

CHIX

14:32:39

65

3402.500

CHIX

14:32:39

1260

3403.000

LSE

14:32:34

93

3403.000

CHIX

14:32:34

99

3403.500

CHIX

14:32:05

95

3404.000

CHIX

14:32:05

525

3404.500

LSE

14:32:03

352

3404.500

LSE

14:32:03

176

3404.500

LSE

14:32:03

343

3403.500

LSE

14:31:54

336

3403.500

LSE

14:31:54

60

3404.000

CHIX

14:31:54

33

3404.000

CHIX

14:31:54

21

3404.500

LSE

14:31:52

73

3404.500

LSE

14:31:52

271

3404.500

LSE

14:31:52

148

3404.500

LSE

14:31:52

570

3404.500

LSE

14:31:52

45

3404.500

LSE

14:31:52

250

3405.000

LSE

14:31:51

91

3405.000

CHIX

14:31:51

558

3405.000

LSE

14:31:31

144

3403.500

BATE

14:31:31

119

3403.500

BATE

14:31:31

249

3403.000

LSE

14:31:16

98

3403.500

LSE

14:31:16

144

3403.500

LSE

14:31:16

117

3403.000

BATE

14:31:16

573

3404.000

LSE

14:31:16

489

3405.000

LSE

14:31:16

123

3404.500

CHIX

14:31:16

593

3402.500

LSE

14:30:55

637

3402.500

LSE

14:30:55

112

3402.500

LSE

14:30:55

96

3402.500

CHIX

14:30:55

130

3402.500

LSE

14:30:55

92

3403.000

CHIX

14:30:54

489

3398.500

LSE

14:30:28

305

3398.000

LSE

14:30:19

225

3398.000

LSE

14:30:19

502

3398.000

LSE

14:30:19

495

3398.500

LSE

14:30:18

478

3398.500

LSE

14:30:16

94

3398.500

LSE

14:30:16

15

3383.000

BATE

14:29:57

124

3383.000

BATE

14:29:57

579

3383.500

LSE

14:29:57

45

3385.000

CHIX

14:29:57

100

3385.000

CHIX

14:29:57

185

3384.000

CHIX

14:29:57

112

3383.000

CHIX

14:28:41

127

3383.000

CHIX

14:28:41

82

3383.000

CHIX

14:27:37

5

3381.000

CHIX

14:27:20

544

3380.000

LSE

14:26:42

605

3378.000

LSE

14:26:12

91

3378.000

CHIX

14:26:12

501

3377.000

LSE

14:25:00

487

3378.500

LSE

14:24:42

99

3378.000

CHIX

14:24:42

111

3378.500

BATE

14:24:42

87

3379.000

LSE

14:23:27

94

3379.000

CHIX

14:23:27

495

3379.000

LSE

14:23:27

504

3381.000

LSE

14:22:15

113

3381.500

BATE

14:22:14

83

3381.500

CHIX

14:22:14

553

3382.500

LSE

14:22:02

98

3382.500

CHIX

14:21:25

114

3383.000

CHIX

14:20:34

22

3383.000

CHIX

14:20:34

542

3384.000

LSE

14:19:52

106

3384.000

BATE

14:18:05

22

3384.500

CHIX

14:18:04

68

3384.500

CHIX

14:18:04

89

3385.000

CHIX

14:18:02

488

3385.000

LSE

14:17:17

110

3385.000

LSE

14:17:17

577

3383.500

LSE

14:15:38

99

3384.500

CHIX

14:15:32

122

3385.500

BATE

14:15:27

481

3386.000

LSE

14:15:01

83

3386.000

CHIX

14:15:01

66

3386.000

LSE

14:15:01

84

3387.500

CHIX

14:14:06

601

3388.000

LSE

14:12:29

104

3388.000

BATE

14:12:29

106

3389.000

CHIX

14:12:08

130

3389.000

CHIX

14:12:08

558

3388.500

LSE

14:11:02

430

3387.500

LSE

14:09:22

86

3386.000

CHIX

14:08:53

118

3387.000

BATE

14:08:50

577

3387.000

LSE

14:08:50

217

3387.500

LSE

14:08:48

387

3387.500

LSE

14:08:48

289

3387.500

LSE

14:08:48

90

3387.500

CHIX

14:08:48

264

3387.500

LSE

14:08:48

649

3388.000

LSE

14:08:43

527

3388.000

LSE

14:08:43

145

3388.000

CHIX

14:08:43

503

3389.000

LSE

14:08:36

161

3389.000

LSE

14:08:36

402

3389.000

LSE

14:08:36

286

3389.000

LSE

14:08:36

301

3389.000

LSE

14:08:36

213

3387.500

LSE

14:05:36

109

3387.500

LSE

14:05:36

207

3387.500

LSE

14:05:36

110

3388.000

BATE

14:05:36

597

3388.500

LSE

14:05:24

50

3389.000

LSE

14:04:40

98

3389.000

CHIX

14:04:40

200

3389.000

LSE

14:04:37

254

3389.000

LSE

14:04:37

167

3390.000

LSE

14:03:50

380

3390.000

LSE

14:03:50

511

3390.000

LSE

14:03:50

575

3388.500

LSE

14:02:55

54

3389.500

CHIX

14:02:54

42

3389.500

CHIX

14:02:54

538

3389.500

LSE

14:02:54

99

3389.500

CHIX

14:02:54

139

3388.000

CHIX

14:01:52

557

3388.500

LSE

14:00:50

174

3388.500

LSE

14:00:50

361

3388.500

LSE

14:00:50

90

3389.000

CHIX

14:00:41

118

3389.000

BATE

14:00:41

3

3390.000

LSE

14:00:33

279

3390.000

LSE

14:00:33

250

3390.000

LSE

14:00:33

493

3389.500

LSE

14:00:33

26

3389.500

CHIX

14:00:33

107

3389.500

LSE

14:00:33

77

3389.500

CHIX

14:00:33

393

3389.500

LSE

14:00:33

260

3390.000

LSE

13:59:54

568

3388.500

LSE

13:59:00

529

3388.500

LSE

13:58:24

479

3388.500

LSE

13:58:24

121

3388.500

LSE

13:58:24

104

3388.500

BATE

13:58:24

93

3388.500

CHIX

13:58:24

394

3389.500

LSE

13:57:39

176

3389.500

LSE

13:57:39

84

3390.000

CHIX

13:55:24

88

3390.500

CHIX

13:55:24

111

3390.500

BATE

13:55:24

571

3390.500

LSE

13:54:09

31

3390.500

CHIX

13:54:09

68

3390.500

CHIX

13:54:09

539

3390.000

LSE

13:53:36

80

3390.000

CHIX

13:52:07

89

3393.500

CHIX

13:50:41

20

3393.500

BATE

13:50:41

100

3393.500

BATE

13:50:41

594

3393.500

LSE

13:50:41

85

3393.500

CHIX

13:50:41

89

3393.500

CHIX

13:50:41

103

3394.500

BATE

13:48:11

114

3395.000

LSE

13:48:11

399

3395.000

LSE

13:48:11

97

3395.000

CHIX

13:48:11

260

3397.000

LSE

13:46:44

361

3398.500

LSE

13:46:30

184

3398.500

LSE

13:46:30

548

3398.500

LSE

13:46:30

23

3398.500

LSE

13:46:30

21

3398.500

BATE

13:46:30

93

3398.500

BATE

13:46:30

418

3399.000

LSE

13:46:13

79

3399.000

LSE

13:46:13

35

3398.500

LSE

13:46:05

93

3399.000

CHIX

13:46:05

176

3399.000

CHIX

13:46:05

538

3398.500

LSE

13:43:48

107

3399.000

CHIX

13:43:13

97

3399.500

CHIX

13:42:49

99

3399.500

CHIX

13:42:49

603

3399.500

LSE

13:41:11

84

3399.500

CHIX

13:41:11

15

3400.000

CHIX

13:41:04

76

3399.000

BATE

13:39:58

21

3399.000

BATE

13:39:58

64

3399.000

BATE

13:39:50

515

3399.000

LSE

13:39:49

584

3399.000

LSE

13:39:49

80

3399.000

CHIX

13:36:47

115

3399.000

BATE

13:36:47

488

3399.500

LSE

13:36:34

521

3399.500

LSE

13:36:34

80

3399.500

CHIX

13:36:33

97

3399.500

CHIX

13:36:33

328

3400.000

LSE

13:36:33

205

3400.000

LSE

13:36:33

507

3400.000

LSE

13:36:33

111

3398.500

BATE

13:34:12

563

3399.000

LSE

13:34:12

559

3399.500

LSE

13:33:34

390

3399.500

LSE

13:33:34

123

3400.000

CHIX

13:33:24

74

3400.000

CHIX

13:33:24

120

3399.500

LSE

13:32:42

523

3400.000

LSE

13:32:18

555

3400.000

LSE

13:32:18

2

3398.500

LSE

13:31:56

221

3399.000

LSE

13:31:54

352

3399.000

LSE

13:31:54

269

3399.500

LSE

13:31:52

300

3399.500

LSE

13:31:52

241

3399.500

CHIX

13:31:43

7

3399.500

CHIX

13:31:43

125

3399.000

LSE

13:31:41

352

3399.000

LSE

13:31:41

50

3399.000

LSE

13:31:40

50

3399.000

LSE

13:31:39

301

3398.500

LSE

13:31:22

128

3398.500

LSE

13:31:19

225

3398.500

LSE

13:31:19

352

3398.500

LSE

13:31:18

526

3399.000

LSE

13:31:16

74

3399.000

BATE

13:31:13

31

3399.000

BATE

13:31:13

109

3399.000

LSE

13:31:13

344

3399.000

LSE

13:31:13

67

3399.000

LSE

13:31:13

94

3399.500

CHIX

13:31:13

113

3400.500

LSE

13:31:13

111

3400.500

LSE

13:31:13

111

3400.500

LSE

13:31:13

250

3400.500

LSE

13:31:13

512

3400.000

LSE

13:31:13

167

3399.000

LSE

13:30:22

411

3399.000

LSE

13:30:22

12

3398.000

CHIX

13:29:30

76

3398.500

CHIX

13:28:33

15

3398.500

CHIX

13:28:32

10

3398.000

BATE

13:27:55

109

3398.000

BATE

13:27:55

541

3398.500

LSE

13:27:55

101

3398.500

CHIX

13:27:55

109

3396.000

LSE

13:24:34

374

3396.000

LSE

13:24:34

92

3396.000

CHIX

13:24:34

103

3397.000

BATE

13:22:33

584

3397.500

LSE

13:22:28

90

3398.500

CHIX

13:21:09

107

3399.500

CHIX

13:21:05

124

3399.500

BATE

13:21:05

67

3400.000

LSE

13:21:05

421

3400.000

LSE

13:21:05

96

3400.500

CHIX

13:18:38

98

3402.500

BATE

13:17:36

95

3402.500

BATE

13:17:36

157

3402.000

LSE

13:17:03

174

3402.000

LSE

13:17:03

214

3402.000

LSE

13:16:57

26

3402.500

CHIX

13:16:04

71

3402.500

CHIX

13:16:04

134

3402.500

LSE

13:14:59

371

3402.500

LSE

13:14:59

35

3403.500

CHIX

13:13:48

52

3403.500

CHIX

13:13:48

100

3403.500

BATE

13:13:48

84

3404.000

CHIX

13:13:02

47

3404.500

CHIX

13:12:52

498

3404.500

LSE

13:12:52

93

3404.500

CHIX

13:12:25

112

3404.500

BATE

13:10:35

94

3405.000

CHIX

13:10:14

604

3405.500

LSE

13:10:14

86

3406.000

CHIX

13:09:02

76

3406.000

BATE

13:09:02

42

3406.000

BATE

13:09:02

510

3406.500

LSE

13:08:21

103

3406.000

BATE

13:05:33

87

3406.500

CHIX

13:05:33

110

3407.000

LSE

13:05:04

125

3407.000

LSE

13:05:04

101

3407.000

LSE

13:05:04

172

3407.000

LSE

13:05:04

78

3407.000

CHIX

13:05:04

13

3407.000

CHIX

13:05:04

103

3406.000

BATE

13:02:56

113

3407.000

BATE

13:02:42

591

3407.500

LSE

13:02:34

95

3407.500

CHIX

13:02:34

265

3408.000

LSE

13:02:26

258

3408.000

LSE

13:02:26

80

3408.000

CHIX

13:02:26

85

3408.000

CHIX

13:02:26

250

3404.500

LSE

12:57:42

21

3404.500

LSE

12:57:42

250

3404.500

LSE

12:57:42

84

3404.500

CHIX

12:57:42

24

3404.500

BATE

12:57:42

100

3404.500

BATE

12:57:42

594

3405.000

LSE

12:55:15

111

3405.500

BATE

12:55:15

83

3406.000

CHIX

12:55:15

530

3406.500

LSE

12:55:15

85

3406.500

CHIX

12:55:15

101

3406.000

BATE

12:55:15

92

3406.500

CHIX

12:55:15

99

3405.000

CHIX

12:53:52

257

3403.500

LSE

12:49:21

122

3403.500

BATE

12:49:21

227

3403.500

LSE

12:49:18

32

3403.500

LSE

12:49:18

124

3406.000

BATE

12:48:31

99

3406.000

CHIX

12:48:31

523

3407.000

LSE

12:48:30

83

3407.000

CHIX

12:48:30

123

3406.000

BATE

12:46:47

99

3407.000

CHIX

12:45:17

115

3407.500

BATE

12:45:04

59

3408.000

CHIX

12:44:09

35

3408.000

CHIX

12:44:09

100

3408.500

CHIX

12:44:03

506

3409.000

LSE

12:43:37

92

3407.000

CHIX

12:42:16

519

3406.000

LSE

12:40:43

55

3403.500

BATE

12:39:15

46

3403.500

BATE

12:39:15

4

3403.500

BATE

12:39:15

80

3403.500

BATE

12:39:15

32

3403.500

BATE

12:39:15

7

3404.000

CHIX

12:39:15

15

3404.000

CHIX

12:39:02

1

3404.000

CHIX

12:39:00

70

3404.000

CHIX

12:39:00

96

3404.000

CHIX

12:37:47

196

3404.500

LSE

12:37:45

296

3404.500

LSE

12:37:38

40

3405.000

CHIX

12:35:19

56

3405.000

CHIX

12:35:19

119

3405.000

BATE

12:35:19

590

3405.500

LSE

12:35:19

91

3405.500

CHIX

12:35:19

188

3407.000

LSE

12:32:38

91

3407.000

CHIX

12:32:38

121

3407.000

BATE

12:32:38

173

3407.000

LSE

12:32:38

135

3407.000

LSE

12:32:38

82

3407.000

CHIX

12:31:27

47

3408.500

BATE

12:30:15

66

3408.500

BATE

12:30:15

93

3408.500

CHIX

12:30:15

110

3409.000

LSE

12:30:15

128

3409.000

LSE

12:30:15

318

3409.000

LSE

12:30:15

86

3407.500

CHIX

12:28:47

100

3407.500

BATE

12:28:47

104

3408.000

BATE

12:28:21

91

3408.000

CHIX

12:28:21

81

3408.500

CHIX

12:28:20

74

3405.000

LSE

12:26:47

434

3405.000

LSE

12:26:47

557

3400.500

LSE

12:24:06

103

3400.500

BATE

12:24:06

42

3400.500

CHIX

12:24:06

49

3400.500

CHIX

12:24:06

19

3401.000

CHIX

12:23:36

105

3399.000

BATE

12:21:50

27

3399.000

LSE

12:21:05

296

3399.000

LSE

12:21:05

235

3399.000

LSE

12:21:04

14

3399.500

CHIX

12:20:11

73

3399.500

CHIX

12:20:10

76

3399.500

BATE

12:20:10

33

3399.500

BATE

12:20:10

91

3399.500

CHIX

12:20:09

47

3399.500

LSE

12:18:40

466

3399.500

LSE

12:18:40

65

3400.000

CHIX

12:18:10

112

3399.500

BATE

12:16:09

85

3399.500

CHIX

12:16:09

541

3400.000

LSE

12:16:08

99

3400.000

CHIX

12:16:08

44

3398.500

CHIX

12:13:00

65

3398.500

CHIX

12:13:00

289

3399.000

LSE

12:12:28

280

3399.000

LSE

12:12:28

91

3399.000

CHIX

12:12:28

101

3399.000

BATE

12:12:11

80

3399.000

CHIX

12:09:44

111

3399.500

BATE

12:09:44

384

3401.000

LSE

12:09:20

216

3401.000

LSE

12:09:18

239

3402.500

LSE

12:07:30

272

3402.500

LSE

12:07:30

91

3402.500

CHIX

12:07:30

119

3402.500

BATE

12:07:30

60

3403.500

CHIX

12:06:53

94

3401.500

CHIX

12:05:02

124

3401.500

BATE

12:05:02

119

3403.500

BATE

12:03:38

410

3404.500

LSE

12:03:19

129

3404.500

LSE

12:03:19

96

3405.500

CHIX

12:03:04

92

3405.500

CHIX

12:03:04

85

3405.500

CHIX

12:03:04

23

3405.500

LSE

12:03:04

355

3405.500

LSE

12:03:04

124

3405.500

BATE

12:03:04

119

3405.500

BATE

12:03:04

156

3405.500

LSE

12:02:31

89

3406.000

CHIX

12:02:31

1

3404.000

CHIX

12:00:56

75

3404.000

LSE

12:00:56

97

3404.000

CHIX

12:00:56

35

3404.000

LSE

12:00:56

19

3404.000

LSE

12:00:56

399

3404.000

LSE

12:00:43

116

3404.000

BATE

12:00:43

139

3404.000

CHIX

12:00:14

516

3402.000

LSE

11:57:19

68

3402.000

BATE

11:57:19

125

3402.000

CHIX

11:57:19

49

3402.000

BATE

11:57:19

90

3402.500

CHIX

11:57:01

567

3400.500

LSE

11:54:13

244

3397.500

LSE

11:51:34

327

3397.500

LSE

11:51:10

93

3398.000

CHIX

11:51:00

23

3398.500

BATE

11:50:51

89

3398.500

BATE

11:50:51

84

3398.500

CHIX

11:50:37

70

3399.500

CHIX

11:49:15

15

3399.500

CHIX

11:49:10

7

3400.000

BATE

11:48:51

592

3400.000

LSE

11:48:45

96

3400.000

BATE

11:48:45

515

3401.500

LSE

11:48:05

123

3402.000

BATE

11:46:44

80

3402.000

CHIX

11:46:44

516

3402.000

LSE

11:46:44

92

3400.000

CHIX

11:42:45

98

3399.500

CHIX

11:42:45

4

3400.000

LSE

11:42:45

299

3400.000

LSE

11:42:45

188

3400.000

LSE

11:42:45

104

3400.000

BATE

11:42:45

99

3400.500

LSE

11:42:15

425

3400.500

LSE

11:42:15

85

3401.000

CHIX

11:41:29

38

3401.000

BATE

11:41:29

108

3401.000

CHIX

11:41:29

85

3401.000

BATE

11:41:29

101

3401.000

BATE

11:41:29

11

3401.000

BATE

11:41:29

521

3401.500

LSE

11:41:21

13

3402.500

CHIX

11:40:01

80

3402.000

BATE

11:39:05

87

3402.000

CHIX

11:39:05

83

3401.000

CHIX

11:38:20

58

3399.500

CHIX

11:37:40

493

3398.000

LSE

11:34:45

82

3398.000

CHIX

11:34:45

103

3398.000

BATE

11:34:45

8

3398.500

CHIX

11:33:57

5

3398.500

BATE

11:33:57

13

3398.500

CHIX

11:33:57

220

3397.500

LSE

11:31:45

22

3397.500

LSE

11:30:51

209

3397.500

LSE

11:30:51

51

3397.500

LSE

11:30:51

84

3398.500

CHIX

11:30:42

6

3399.500

BATE

11:30:19

108

3399.500

BATE

11:30:19

42

3400.500

BATE

11:30:19

64

3400.500

BATE

11:30:19

97

3400.500

CHIX

11:30:19

493

3401.000

LSE

11:30:19

2

3401.000

LSE

11:30:19

542

3400.500

LSE

11:27:43

53

3400.500

LSE

11:27:43

119

3401.000

CHIX

11:27:20

549

3398.500

LSE

11:26:17

87

3398.500

CHIX

11:26:17

13

3396.500

BATE

11:24:38

111

3396.500

BATE

11:24:15

3

3398.000

CHIX

11:24:03

107

3398.000

BATE

11:24:03

94

3398.000

CHIX

11:24:03

332

3398.500

LSE

11:24:03

163

3398.500

LSE

11:24:03

87

3398.500

CHIX

11:24:03

116

3398.500

BATE

11:24:03

23

3397.000

CHIX

11:20:26

62

3397.000

CHIX

11:20:26

111

3398.000

BATE

11:20:22

81

3398.000

CHIX

11:20:22

530

3398.500

LSE

11:19:46

108

3397.500

BATE

11:17:38

99

3397.500

CHIX

11:17:38

94

3398.000

CHIX

11:16:31

115

3398.500

BATE

11:16:30

511

3399.000

LSE

11:16:28

110

3399.000

CHIX

11:16:28

91

3400.000

CHIX

11:16:23

87

3391.500

CHIX

11:12:44

544

3392.500

LSE

11:12:44

27

3394.500

BATE

11:11:20

80

3394.500

BATE

11:11:20

94

3397.000

CHIX

11:10:21

500

3397.000

LSE

11:10:21

88

3397.000

CHIX

11:10:21

123

3397.000

BATE

11:10:21

81

3397.000

CHIX

11:10:21

83

3397.000

BATE

11:09:09

20

3397.000

BATE

11:08:54

105

3397.000

BATE

11:08:54

518

3397.500

LSE

11:08:48

83

3397.500

CHIX

11:08:48

117

3397.500

BATE

11:08:48

339

3397.000

LSE

11:07:52

238

3397.000

LSE

11:07:33

20

3397.500

CHIX

11:07:10

15

3397.000

BATE

11:07:00

68

3395.000

CHIX

11:05:54

96

3390.500

CHIX

11:03:59

403

3390.000

LSE

11:02:21

108

3390.000

LSE

11:02:21

38

3390.500

CHIX

11:01:36

58

3390.500

CHIX

11:01:36

97

3392.000

CHIX

11:01:08

354

3392.500

LSE

11:01:08

146

3392.500

LSE

11:01:08

122

3393.000

BATE

10:59:32

29

3393.500

LSE

10:59:32

470

3393.500

LSE

10:59:32

87

3394.000

CHIX

10:58:21

44

3393.000

CHIX

10:57:01

41

3393.000

CHIX

10:56:27

12

3394.000

BATE

10:56:27

6

3394.000

BATE

10:56:27

90

3394.000

BATE

10:56:27

551

3395.500

LSE

10:55:46

113

3396.000

BATE

10:55:22

91

3396.500

CHIX

10:55:22

117

3397.000

BATE

10:54:06

91

3397.500

CHIX

10:53:50

558

3397.500

LSE

10:52:46

2

3397.500

CHIX

10:52:46

92

3397.500

CHIX

10:52:46

51

3395.000

CHIX

10:51:26

107

3397.000

LSE

10:51:02

424

3397.000

LSE

10:51:02

106

3397.000

BATE

10:51:02

107

3397.000

BATE

10:51:02

88

3397.000

CHIX

10:51:02

83

3398.000

CHIX

10:48:24

94

3399.500

CHIX

10:47:17

100

3400.000

BATE

10:47:17

124

3400.000

BATE

10:47:17

534

3400.500

LSE

10:47:09

115

3401.500

CHIX

10:47:09

526

3401.500

LSE

10:47:09

101

3401.500

BATE

10:47:09

21

3397.000

BATE

10:45:30

318

3396.000

LSE

10:44:58

218

3396.000

LSE

10:44:58

99

3393.500

CHIX

10:42:53

89

3394.000

CHIX

10:42:37

307

3393.000

LSE

10:41:51

179

3393.000

LSE

10:41:39

563

3390.000

LSE

10:40:24

85

3390.000

CHIX

10:40:24

147

3388.500

LSE

10:37:50

140

3388.500

LSE

10:37:42

244

3388.500

LSE

10:37:42

47

3390.000

CHIX

10:37:10

46

3390.000

CHIX

10:37:10

122

3392.000

BATE

10:36:35

31

3392.000

BATE

10:36:35

91

3392.000

CHIX

10:36:35

99

3392.000

CHIX

10:36:12

74

3392.000

BATE

10:36:10

56

3392.000

LSE

10:34:42

392

3392.000

LSE

10:34:42

150

3392.000

LSE

10:34:42

505

3392.500

LSE

10:34:42

140

3393.500

BATE

10:33:39

441

3393.500

LSE

10:33:39

133

3393.500

LSE

10:33:20

88

3394.000

CHIX

10:32:23

52

3395.000

BATE

10:31:59

55

3395.000

BATE

10:31:59

82

3395.000

CHIX

10:31:59

111

3395.000

BATE

10:31:59

178

3393.500

LSE

10:31:23

398

3393.500

LSE

10:31:22

105

3390.000

BATE

10:30:04

73

3390.000

CHIX

10:30:04

2

3390.500

CHIX

10:29:59

87

3390.500

CHIX

10:29:59

370

3390.500

LSE

10:29:59

180

3390.500

LSE

10:29:59

38

3390.000

CHIX

10:28:19

57

3390.000

CHIX

10:28:04

18

3391.000

LSE

10:27:16

575

3391.000

LSE

10:27:16

91

3388.000

CHIX

10:25:18

525

3391.000

LSE

10:24:24

81

3392.000

CHIX

10:23:47

97

3394.000

CHIX

10:23:17

101

3395.500

BATE

10:22:45

539

3398.000

LSE

10:22:19

367

3396.000

LSE

10:21:14

186

3396.000

LSE

10:21:14

91

3397.000

CHIX

10:21:13

39

3394.500

BATE

10:19:30

68

3394.500

BATE

10:19:30

29

3398.500

CHIX

10:18:57

61

3398.500

CHIX

10:18:56

422

3399.500

LSE

10:18:55

174

3399.500

LSE

10:18:55

117

3401.500

BATE

10:18:09

146

3402.500

CHIX

10:17:53

508

3403.000

LSE

10:17:46

101

3404.000

BATE

10:16:43

97

3404.500

CHIX

10:16:39

2

3405.000

CHIX

10:16:31

111

3405.000

BATE

10:16:31

67

3405.000

CHIX

10:16:31

15

3405.000

CHIX

10:16:12

525

3405.500

LSE

10:16:12

93

3406.000

BATE

10:14:43

88

3406.000

CHIX

10:14:43

10

3406.000

BATE

10:14:43

571

3406.500

LSE

10:13:37

33

3406.500

LSE

10:13:34

13

3407.500

CHIX

10:12:44

49

3407.500

BATE

10:12:44

74

3407.500

CHIX

10:12:44

72

3407.500

BATE

10:12:44

102

3408.500

CHIX

10:11:13

317

3408.500

LSE

10:11:13

238

3408.500

LSE

10:11:13

112

3408.500

BATE

10:11:13

82

3409.000

CHIX

10:09:54

601

3410.000

LSE

10:08:59

97

3410.000

CHIX

10:08:59

4

3411.500

CHIX

10:07:37

94

3411.500

CHIX

10:07:35

30

3413.000

LSE

10:06:37

9

3413.000

LSE

10:06:37

8

3413.000

LSE

10:06:37

109

3413.000

LSE

10:06:37

3

3413.000

LSE

10:06:32

16

3413.000

LSE

10:06:32

165

3413.000

LSE

10:06:31

134

3413.000

LSE

10:06:31

80

3413.000

LSE

10:06:31

533

3414.000

LSE

10:06:09

116

3414.000

BATE

10:06:09

92

3414.000

CHIX

10:06:09

19

3415.000

CHIX

10:05:35

123

3414.500

BATE

10:03:47

493

3414.500

LSE

10:03:47

96

3414.500

CHIX

10:03:47

108

3414.500

BATE

10:03:47

17

3415.000

CHIX

10:02:46

89

3415.000

CHIX

10:02:46

77

3415.000

CHIX

10:02:46

3

3415.000

CHIX

10:02:46

92

3414.500

CHIX

10:00:54

28

3414.500

BATE

10:00:54

74

3414.500

BATE

10:00:54

204

3415.000

LSE

10:00:52

367

3415.000

LSE

10:00:52

95

3415.000

LSE

09:59:27

402

3415.000

LSE

09:59:27

104

3421.000

BATE

09:58:37

15

3421.000

BATE

09:58:37

96

3421.000

CHIX

09:58:37

506

3421.000

LSE

09:58:37

62

3422.500

LSE

09:56:17

103

3422.500

LSE

09:56:17

107

3422.500

LSE

09:56:17

16

3422.500

LSE

09:56:17

47

3422.500

LSE

09:56:17

17

3422.500

LSE

09:56:17

150

3422.500

LSE

09:56:17

47

3423.000

CHIX

09:56:17

43

3423.000

CHIX

09:56:17

112

3423.500

BATE

09:56:17

94

3424.000

CHIX

09:56:17

98

3424.000

LSE

09:56:17

421

3424.000

LSE

09:56:17

81

3426.000

CHIX

09:53:51

586

3426.500

LSE

09:53:51

94

3426.500

CHIX

09:53:51

536

3426.500

LSE

09:53:11

99

3426.500

BATE

09:53:11

21

3426.500

BATE

09:53:11

83

3426.500

CHIX

09:53:11

23

3426.000

LSE

09:50:35

117

3426.500

BATE

09:50:32

99

3427.000

CHIX

09:50:29

109

3427.000

BATE

09:50:29

500

3427.000

LSE

09:50:29

89

3426.000

CHIX

09:47:33

98

3426.500

CHIX

09:47:31

116

3427.500

BATE

09:47:03

541

3428.500

LSE

09:45:52

113

3428.500

BATE

09:45:52

27

3429.000

CHIX

09:45:52

66

3429.000

CHIX

09:45:52

485

3430.000

LSE

09:44:38

12

3430.000

BATE

09:44:21

96

3430.000

BATE

09:44:21

12

3430.000

BATE

09:44:21

52

3430.500

LSE

09:43:44

442

3430.500

LSE

09:43:11

132

3431.000

CHIX

09:43:11

65

3430.500

LSE

09:41:01

104

3430.500

LSE

09:41:01

128

3431.500

CHIX

09:40:55

21

3431.500

CHIX

09:40:55

100

3430.500

LSE

09:40:46

100

3430.500

LSE

09:40:46

30

3430.500

LSE

09:40:39

200

3430.500

LSE

09:40:39

12

3433.500

BATE

09:38:52

87

3433.500

BATE

09:38:52

12

3433.500

BATE

09:38:52

593

3434.000

LSE

09:38:52

96

3434.000

CHIX

09:38:52

87

3434.500

CHIX

09:37:04

121

3435.000

LSE

09:36:53

77

3435.000

LSE

09:36:53

174

3435.000

LSE

09:36:53

220

3435.000

LSE

09:36:53

113

3435.000

BATE

09:36:53

47

3435.500

CHIX

09:36:04

116

3435.000

BATE

09:35:18

95

3437.000

CHIX

09:34:38

596

3438.500

LSE

09:33:52

80

3438.000

CHIX

09:33:52

116

3438.000

BATE

09:33:04

85

3438.000

CHIX

09:33:04

557

3436.500

LSE

09:32:02

113

3436.500

BATE

09:32:02

91

3436.500

CHIX

09:32:02

118

3436.500

BATE

09:31:01

6

3436.500

CHIX

09:30:48

2

3436.500

CHIX

09:30:48

83

3436.500

CHIX

09:30:44

528

3437.000

LSE

09:30:43

312

3435.000

LSE

09:29:00

277

3435.000

LSE

09:29:00

88

3435.000

CHIX

09:28:40

188

3435.500

BATE

09:28:40

76

3436.500

LSE

09:27:33

440

3436.500

LSE

09:27:33

85

3436.500

CHIX

09:27:33

83

3436.000

CHIX

09:25:58

552

3436.000

LSE

09:25:58

88

3436.000

CHIX

09:25:58

121

3435.000

BATE

09:23:49

51

3435.500

LSE

09:23:42

382

3435.500

LSE

09:23:42

80

3435.500

LSE

09:23:42

85

3436.000

CHIX

09:23:19

35

3436.000

CHIX

09:23:19

64

3436.000

CHIX

09:22:34

67

3437.500

BATE

09:21:34

42

3437.500

BATE

09:21:34

520

3438.000

LSE

09:21:34

3

3438.000

CHIX

09:21:34

81

3438.000

CHIX

09:21:34

86

3438.000

CHIX

09:20:12

96

3438.500

CHIX

09:20:06

104

3439.000

BATE

09:19:43

588

3439.000

LSE

09:19:41

100

3439.000

BATE

09:18:45

80

3439.500

CHIX

09:18:45

314

3439.500

LSE

09:17:00

280

3439.000

LSE

09:17:00

115

3439.000

BATE

09:17:00

49

3439.500

CHIX

09:17:00

538

3439.500

LSE

09:17:00

83

3439.500

CHIX

09:17:00

41

3439.500

CHIX

09:16:50

66

3440.000

CHIX

09:16:38

26

3440.000

CHIX

09:16:37

14

3436.500

LSE

09:15:25

26

3436.500

LSE

09:15:24

107

3436.000

BATE

09:14:19

581

3436.500

LSE

09:14:19

99

3436.500

CHIX

09:14:19

4

3432.500

BATE

09:11:04

100

3432.000

BATE

09:11:04

568

3432.500

LSE

09:11:04

94

3432.000

CHIX

09:11:04

105

3432.500

BATE

09:11:04

93

3433.000

CHIX

09:09:39

546

3433.000

LSE

09:09:32

101

3434.000

BATE

09:08:30

80

3434.500

BATE

09:08:26

46

3434.500

LSE

09:08:23

518

3434.500

LSE

09:08:23

102

3435.000

CHIX

09:08:23

1

3435.000

CHIX

09:08:23

6

3434.500

CHIX

09:08:23

76

3434.500

CHIX

09:08:23

588

3434.000

LSE

09:07:06

97

3435.000

CHIX

09:06:03

597

3435.500

LSE

09:05:59

123

3436.000

BATE

09:05:12

89

3436.500

CHIX

09:04:53

94

3436.500

CHIX

09:04:51

120

3436.500

BATE

09:04:12

43

3437.000

CHIX

09:04:12

41

3437.000

CHIX

09:04:12

90

3437.000

CHIX

09:04:12

102

3437.500

BATE

09:03:59

549

3438.000

LSE

09:03:59

527

3438.000

LSE

09:03:59

1

3438.500

CHIX

09:03:43

101

3438.000

BATE

09:01:42

600

3438.500

LSE

09:01:40

43

3438.500

CHIX

09:01:40

54

3438.500

CHIX

09:01:40

90

3437.500

CHIX

09:00:32

87

3438.000

CHIX

09:00:30

538

3438.000

LSE

09:00:30

63

3438.500

BATE

09:00:03

42

3438.500

CHIX

09:00:03

583

3438.500

LSE

09:00:03

49

3438.500

BATE

09:00:03

51

3438.500

CHIX

09:00:03

86

3436.500

CHIX

08:57:20

111

3436.500

BATE

08:57:20

118

3436.500

BATE

08:55:41

53

3436.500

CHIX

08:55:41

45

3436.500

CHIX

08:55:38

582

3437.000

LSE

08:55:36

96

3437.500

CHIX

08:55:16

103

3437.500

BATE

08:53:33

571

3438.000

LSE

08:53:28

102

3439.000

BATE

08:53:20

31

3439.000

BATE

08:53:20

12

3439.000

BATE

08:53:20

1

3439.000

BATE

08:53:20

1

3439.000

LSE

08:53:20

364

3439.000

LSE

08:53:20

184

3439.000

LSE

08:53:20

11

3439.000

BATE

08:53:20

6

3439.000

BATE

08:53:20

10

3439.000

BATE

08:53:20

11

3439.000

BATE

08:53:20

30

3439.000

BATE

08:53:20

25

3439.000

BATE

08:53:20

11

3439.000

BATE

08:53:20

93

3439.500

CHIX

08:53:20

86

3439.500

CHIX

08:53:20

90

3439.500

CHIX

08:53:20

266

3439.500

LSE

08:53:20

341

3439.500

LSE

08:53:20

83

3440.500

CHIX

08:52:31

1

3440.500

CHIX

08:52:31

1

3440.500

CHIX

08:52:30

105

3439.000

BATE

08:50:47

707

3439.500

LSE

08:50:46

42

3437.500

CHIX

08:49:43

47

3437.500

CHIX

08:49:43

88

3437.500

CHIX

08:49:43

377

3438.000

LSE

08:49:19

118

3438.000

LSE

08:49:07

72

3434.500

CHIX

08:46:49

20

3434.500

CHIX

08:46:49

119

3437.000

BATE

08:45:40

126

3438.000

BATE

08:45:40

84

3438.500

CHIX

08:45:37

398

3439.000

LSE

08:45:37

171

3439.000

LSE

08:45:37

107

3439.000

CHIX

08:45:37

60

3439.500

CHIX

08:43:56

26

3439.500

CHIX

08:43:56

100

3439.500

BATE

08:43:56

529

3440.000

LSE

08:43:56

117

3438.000

BATE

08:41:50

96

3439.000

CHIX

08:41:40

537

3439.500

LSE

08:41:37

89

3439.500

CHIX

08:41:37

4

3440.000

BATE

08:40:04

10

3440.000

BATE

08:40:04

6

3440.000

BATE

08:40:04

96

3440.000

BATE

08:40:04

122

3441.000

BATE

08:39:53

88

3441.500

CHIX

08:39:52

95

3441.500

CHIX

08:39:52

385

3441.500

LSE

08:39:52

172

3441.500

LSE

08:39:52

211

3441.500

LSE

08:39:44

342

3441.500

LSE

08:39:44

95

3442.000

CHIX

08:39:44

68

3440.500

LSE

08:39:10

13

3440.500

LSE

08:39:10

73

3440.500

LSE

08:39:10

118

3440.500

LSE

08:39:10

25

3440.000

LSE

08:37:40

50

3440.000

LSE

08:37:40

87

3441.000

CHIX

08:37:32

7

3441.500

BATE

08:37:29

41

3441.500

BATE

08:37:29

52

3441.500

BATE

08:37:29

57

3441.500

BATE

08:37:29

52

3441.500

BATE

08:37:29

22

3441.500

BATE

08:37:29

20

3441.500

BATE

08:37:29

339

3442.000

LSE

08:37:29

214

3442.000

LSE

08:37:29

330

3442.500

LSE

08:37:29

53

3442.500

LSE

08:37:29

319

3442.500

LSE

08:37:29

101

3442.500

BATE

08:37:29

144

3442.500

CHIX

08:37:12

235

3440.500

LSE

08:35:17

341

3440.500

LSE

08:35:17

196

3441.000

LSE

08:35:16

196

3441.000

LSE

08:35:16

156

3439.000

LSE

08:34:22

140

3439.000

LSE

08:34:22

90

3439.000

LSE

08:34:19

48

3439.000

LSE

08:34:13

60

3439.000

LSE

08:34:13

96

3439.000

CHIX

08:34:12

159

3439.500

LSE

08:34:05

375

3439.500

LSE

08:34:05

72

3439.500

LSE

08:33:57

424

3439.500

LSE

08:33:53

93

3439.500

CHIX

08:33:53

107

3439.500

LSE

08:33:53

83

3439.500

CHIX

08:33:53

110

3438.500

BATE

08:32:07

112

3438.500

CHIX

08:32:07

520

3439.000

LSE

08:32:05

514

3439.500

LSE

08:31:40

119

3438.500

BATE

08:30:16

83

3439.000

CHIX

08:30:10

61

3439.500

LSE

08:30:10

440

3439.500

LSE

08:30:10

100

3439.000

BATE

08:29:01

80

3439.500

CHIX

08:29:01

120

3440.000

BATE

08:29:01

90

3440.000

CHIX

08:28:31

560

3440.000

LSE

08:28:31

96

3440.000

CHIX

08:28:31

104

3440.000

BATE

08:28:31

134

3440.500

LSE

08:28:31

439

3440.500

LSE

08:28:31

492

3440.000

LSE

08:28:03

98

3441.000

CHIX

08:26:43

519

3441.500

LSE

08:26:31

577

3442.000

LSE

08:26:20

14

3442.000

LSE

08:26:20

92

3440.000

BATE

08:25:10

12

3440.000

BATE

08:25:09

22

3440.000

BATE

08:25:09

80

3440.000

BATE

08:25:09

42

3440.500

CHIX

08:25:07

54

3440.500

CHIX

08:25:07

533

3441.500

LSE

08:25:00

110

3441.000

CHIX

08:23:48

3

3441.000

CHIX

08:23:48

19

3440.500

CHIX

08:23:48

28

3440.500

CHIX

08:23:48

37

3440.500

CHIX

08:23:48

505

3441.000

LSE

08:23:48

24

3441.500

LSE

08:23:30

544

3441.500

LSE

08:23:30

93

3440.500

CHIX

08:21:59

110

3442.000

BATE

08:21:40

491

3443.500

LSE

08:21:26

113

3443.500

BATE

08:21:26

89

3444.500

CHIX

08:21:12

85

3444.500

CHIX

08:21:12

83

3446.000

CHIX

08:20:44

506

3446.000

LSE

08:20:44

39

3446.000

CHIX

08:20:44

45

3446.000

CHIX

08:20:44

105

3447.000

BATE

08:19:18

105

3447.500

LSE

08:19:14

447

3447.500

LSE

08:19:14

33

3448.000

BATE

08:19:11

86

3448.000

CHIX

08:19:11

84

3448.000

BATE

08:19:11

547

3448.500

LSE

08:18:59

89

3449.000

CHIX

08:18:59

397

3449.000

LSE

08:18:56

135

3449.000

LSE

08:18:37

54

3444.500

BATE

08:16:51

69

3444.500

BATE

08:16:51

90

3444.500

CHIX

08:16:51

18

3444.500

BATE

08:16:51

92

3444.500

BATE

08:16:51

24

3444.500

BATE

08:16:51

80

3444.500

CHIX

08:16:51

104

3445.000

BATE

08:16:47

117

3445.000

BATE

08:16:47

152

3445.500

LSE

08:16:20

84

3445.000

CHIX

08:16:20

432

3445.500

LSE

08:16:20

419

3445.500

LSE

08:16:20

83

3445.500

LSE

08:16:20

110

3446.500

CHIX

08:16:06

69

3446.500

CHIX

08:16:06

107

3446.000

LSE

08:16:06

465

3446.000

LSE

08:16:06

461

3445.000

LSE

08:15:48

56

3445.000

LSE

08:15:48

196

3445.000

LSE

08:15:48

54

3445.000

LSE

08:15:48

87

3445.000

LSE

08:15:48

150

3445.000

LSE

08:15:48

585

3440.500

LSE

08:14:47

47

3438.500

CHIX

08:14:18

6

3438.500

BATE

08:14:18

10

3438.500

BATE

08:14:18

105

3438.500

BATE

08:14:18

13

3438.500

BATE

08:14:18

18

3438.500

BATE

08:14:18

33

3438.500

BATE

08:14:18

269

3440.000

LSE

08:14:08

80

3440.000

LSE

08:14:08

199

3440.000

LSE

08:14:08

89

3440.000

LSE

08:14:08

27

3440.000

LSE

08:14:08

31

3440.000

CHIX

08:14:08

63

3440.000

CHIX

08:14:08

44

3440.000

CHIX

08:14:08

51

3440.000

CHIX

08:14:02

306

3440.000

LSE

08:14:02

249

3440.000

LSE

08:14:02

85

3441.000

CHIX

08:13:55

9

3441.000

CHIX

08:13:55

98

3441.000

CHIX

08:13:27

544

3438.500

LSE

08:12:49

524

3431.500

LSE

08:10:38

101

3432.500

BATE

08:10:33

2

3433.000

CHIX

08:10:33

84

3433.000

CHIX

08:10:33

113

3435.000

BATE

08:10:00

91

3437.000

CHIX

08:09:57

82

3437.000

CHIX

08:09:57

103

3437.000

BATE

08:09:57

62

3437.000

CHIX

08:09:57

22

3437.000

CHIX

08:09:57

557

3437.500

LSE

08:09:49

80

3435.000

BATE

08:08:53

42

3435.000

BATE

08:08:53

120

3435.000

BATE

08:08:53

324

3435.500

LSE

08:08:45

250

3435.500

LSE

08:08:45

151

3435.500

CHIX

08:08:45

66

3436.000

LSE

08:08:45

13

3435.500

BATE

08:08:45

34

3435.500

BATE

08:08:45

22

3435.500

BATE

08:08:45

27

3435.500

BATE

08:08:45

20

3435.500

BATE

08:08:45

87

3435.500

BATE

08:08:45

14

3435.500

BATE

08:08:45

21

3435.500

BATE

08:08:45

441

3436.000

LSE

08:08:45

78

3435.500

BATE

08:08:08

73

3435.500

BATE

08:08:08

302

3434.000

LSE

08:07:44

21

3434.500

CHIX

08:07:44

76

3434.500

CHIX

08:07:44

81

3434.500

CHIX

08:07:44

60

3434.500

CHIX

08:07:31

37

3434.500

CHIX

08:07:31

11

3434.500

CHIX

08:07:31

583

3434.500

LSE

08:07:31

103

3431.000

BATE

08:05:58

103

3431.500

BATE

08:05:58

522

3433.000

LSE

08:05:58

90

3433.000

CHIX

08:05:58

539

3433.000

LSE

08:05:58

83

3433.000

CHIX

08:05:58

269

3431.500

LSE

08:05:28

90

3432.000

CHIX

08:05:28

81

3428.500

CHIX

08:04:38

190

3429.000

LSE

08:04:37

182

3429.000

LSE

08:04:37

130

3429.000

LSE

08:04:37

572

3428.000

LSE

08:04:07

80

3428.000

CHIX

08:04:07

95

3428.500

CHIX

08:04:07

95

3429.500

CHIX

08:04:05

37

3424.500

BATE

08:02:46

45

3426.500

CHIX

08:02:45

40

3426.500

CHIX

08:02:45

104

3426.500

CHIX

08:02:45

124

3428.000

BATE

08:02:33

104

3428.500

BATE

08:02:33

32

3428.500

BATE

08:02:33

527

3428.000

LSE

08:02:29

130

3428.500

BATE

08:02:29

499

3430.000

LSE

08:02:15

86

3431.000

CHIX

08:02:02

65

3431.000

CHIX

08:02:02

104

3431.000

CHIX

08:02:02

94

3431.000

CHIX

08:01:59

288

3432.000

LSE

08:01:32

100

3432.000

LSE

08:01:27

203

3432.000

LSE

08:01:26

101

3433.000

CHIX

08:01:19

675

3431.000

LSE

08:01:04

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSDQLFFLLLEBBL
UK 100

Latest directors dealings