Transaction in Own Shares

RNS Number : 0079M
British American Tobacco PLC
19 May 2022
 

British American Tobacco p.l.c.

 

19 May 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:

18 May 2022

Number of ordinary shares of 25 pence each purchased:

420,000

Highest price paid per share (pence):

3516.00p

Lowest price paid per share (pence): 

3480.00p

Volume weighted average price paid per share (pence): 

3499.4942p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 186,215,011 of its shares in Treasury. The Company has 2,270,540,723 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 18 May 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

18/05/2022

300,000

3,499.3580

LSE

British American Tobacco p.l.c.

GB0002875804

18/05/2022

80,000

3,499.7533

CHIX

British American Tobacco p.l.c.

GB0002875804

18/05/2022

40,000

3,499.9981

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

337

3480.500

LSE

16:24:08

200

3480.500

LSE

16:23:54

118

3480.500

LSE

16:23:54

206

3480.500

LSE

16:23:54

471

3481.000

LSE

16:23:19

128

3481.500

LSE

16:23:06

200

3481.500

LSE

16:23:06

114

3481.500

LSE

16:23:06

197

3482.000

LSE

16:22:50

206

3482.000

LSE

16:22:50

200

3482.000

LSE

16:22:50

258

3482.000

CHIX

16:22:50

229

3482.000

CHIX

16:22:50

229

3482.000

CHIX

16:22:50

622

3482.000

BATE

16:22:50

383

3482.500

LSE

16:22:33

61

3482.500

LSE

16:22:32

100

3482.500

LSE

16:22:32

569

3482.500

LSE

16:22:27

42

3482.500

LSE

16:22:27

595

3480.000

CHIX

16:21:35

542

3480.500

LSE

16:21:34

133

3483.500

LSE

16:21:06

206

3483.500

LSE

16:21:06

197

3483.500

LSE

16:21:06

511

3483.500

LSE

16:21:06

200

3484.500

LSE

16:20:36

138

3484.500

LSE

16:20:36

206

3484.500

LSE

16:20:36

114

3485.500

LSE

16:20:27

419

3485.500

LSE

16:20:27

492

3487.500

LSE

16:20:03

588

3487.500

CHIX

16:20:03

181

3487.500

LSE

16:19:42

200

3487.500

LSE

16:19:42

207

3487.500

LSE

16:19:42

229

3489.000

LSE

16:19:08

216

3489.000

LSE

16:19:08

105

3489.500

LSE

16:18:57

129

3489.500

LSE

16:18:57

11

3489.500

LSE

16:18:55

309

3489.500

LSE

16:18:55

210

3490.000

BATE

16:18:22

468

3490.000

BATE

16:18:22

644

3490.000

LSE

16:18:22

76

3490.000

CHIX

16:18:22

514

3490.000

CHIX

16:18:10

30

3490.000

CHIX

16:18:10

11

3490.000

CHIX

16:18:10

515

3490.500

LSE

16:17:39

269

3490.500

LSE

16:17:12

235

3490.500

LSE

16:17:12

500

3492.500

LSE

16:16:33

182

3493.500

CHIX

16:16:15

300

3493.500

CHIX

16:16:15

105

3493.500

CHIX

16:16:15

288

3493.500

LSE

16:16:15

206

3493.500

LSE

16:16:15

151

3493.500

LSE

16:16:15

513

3493.500

LSE

16:16:15

527

3494.500

LSE

16:15:07

91

3494.500

LSE

16:14:34

197

3494.500

LSE

16:14:34

206

3494.500

LSE

16:14:34

216

3494.500

LSE

16:14:34

415

3494.500

BATE

16:14:34

170

3494.500

BATE

16:14:34

33

3494.500

LSE

16:14:34

263

3494.500

LSE

16:14:34

8

3494.500

BATE

16:14:34

9

3494.500

BATE

16:14:34

7

3494.500

BATE

16:14:34

38

3495.000

LSE

16:13:54

200

3495.000

LSE

16:13:54

206

3495.000

LSE

16:13:54

481

3495.000

LSE

16:13:54

55

3494.500

BATE

16:13:54

24

3494.500

CHIX

16:13:27

657

3494.500

CHIX

16:13:27

505

3494.000

LSE

16:12:09

179

3494.500

LSE

16:12:09

318

3494.500

LSE

16:12:09

463

3495.000

LSE

16:11:43

519

3495.000

LSE

16:11:43

604

3495.000

CHIX

16:11:43

272

3495.000

LSE

16:11:36

269

3495.000

LSE

16:10:06

250

3495.000

LSE

16:10:06

160

3494.500

LSE

16:10:00

335

3494.500

LSE

16:10:00

595

3495.000

BATE

16:09:05

74

3495.500

LSE

16:09:04

98

3495.500

LSE

16:09:04

271

3495.500

LSE

16:09:04

244

3495.500

LSE

16:09:04

200

3495.500

LSE

16:09:04

100

3495.500

LSE

16:09:04

100

3495.500

LSE

16:09:04

37

3495.500

LSE

16:09:04

539

3496.000

LSE

16:08:45

515

3496.000

LSE

16:08:45

113

3496.000

CHIX

16:08:45

548

3496.000

CHIX

16:08:45

246

3495.000

LSE

16:06:45

210

3495.000

LSE

16:06:45

130

3495.000

LSE

16:06:45

200

3495.000

LSE

16:06:45

129

3495.000

LSE

16:06:45

19

3495.000

LSE

16:06:12

513

3495.000

LSE

16:06:12

19

3495.000

LSE

16:06:12

567

3495.500

LSE

16:06:12

95

3495.500

LSE

16:06:12

374

3496.000

CHIX

16:05:51

290

3496.000

CHIX

16:05:50

46

3496.000

CHIX

16:05:49

18

3496.000

BATE

16:05:49

163

3496.000

BATE

16:05:49

100

3496.000

CHIX

16:05:49

8

3496.000

BATE

16:05:49

246

3496.000

CHIX

16:05:49

84

3496.000

CHIX

16:05:49

392

3496.000

BATE

16:05:49

13

3496.000

CHIX

16:05:49

24

3496.000

BATE

16:05:49

169

3496.000

CHIX

16:05:49

36

3496.000

LSE

16:05:49

419

3496.000

LSE

16:05:49

100

3496.000

BATE

16:05:49

492

3496.500

LSE

16:05:24

300

3496.500

LSE

16:05:24

100

3496.500

LSE

16:05:24

100

3496.500

LSE

16:05:24

100

3496.500

LSE

16:05:21

86

3495.500

LSE

16:03:58

100

3495.500

LSE

16:03:58

152

3495.500

LSE

16:03:51

398

3495.000

LSE

16:03:26

87

3495.000

LSE

16:03:24

526

3498.000

LSE

16:02:55

466

3498.500

LSE

16:02:50

73

3498.500

LSE

16:02:50

20

3498.500

LSE

16:02:42

620

3498.500

LSE

16:02:42

498

3497.500

LSE

16:01:47

612

3498.000

LSE

16:01:45

268

3498.000

CHIX

16:01:45

427

3498.000

CHIX

16:01:45

255

3498.000

LSE

16:01:06

219

3498.000

LSE

16:01:06

514

3498.000

LSE

16:00:26

9

3498.000

LSE

16:00:26

337

3498.500

CHIX

16:00:26

671

3498.500

BATE

16:00:26

483

3498.500

LSE

16:00:26

274

3498.500

CHIX

16:00:26

324

3498.000

LSE

15:59:30

118

3498.000

LSE

15:59:30

90

3497.500

LSE

15:59:30

118

3497.500

LSE

15:59:30

197

3497.500

LSE

15:59:30

66

3497.500

LSE

15:59:30

261

3498.000

LSE

15:59:30

16

3498.000

LSE

15:59:30

206

3498.000

LSE

15:59:30

206

3498.000

LSE

15:59:19

202

3498.000

LSE

15:59:19

752

3498.000

LSE

15:59:19

422

3497.500

LSE

15:58:37

116

3497.500

LSE

15:58:37

490

3495.500

LSE

15:57:35

639

3495.500

CHIX

15:57:35

530

3495.500

LSE

15:57:05

508

3496.000

LSE

15:57:02

476

3496.000

LSE

15:57:02

611

3495.500

CHIX

15:55:57

546

3495.500

LSE

15:55:57

510

3496.000

LSE

15:55:54

520

3496.000

LSE

15:55:54

10

3496.000

BATE

15:55:54

595

3496.000

BATE

15:55:54

14

3496.500

LSE

15:55:43

447

3494.500

LSE

15:54:43

43

3494.500

LSE

15:54:43

461

3495.000

LSE

15:54:22

567

3495.500

CHIX

15:53:52

65

3495.500

CHIX

15:53:52

312

3495.500

LSE

15:53:40

446

3496.000

LSE

15:53:29

100

3495.500

LSE

15:53:20

100

3495.500

LSE

15:53:20

537

3495.500

LSE

15:52:28

270

3496.000

LSE

15:52:15

230

3496.000

LSE

15:52:01

253

3496.000

LSE

15:52:01

13

3496.000

BATE

15:52:01

594

3496.000

BATE

15:52:01

14

3496.000

BATE

15:52:01

110

3496.500

LSE

15:51:55

197

3496.500

LSE

15:51:55

206

3496.500

LSE

15:51:55

20

3494.500

BATE

15:50:55

210

3495.000

LSE

15:50:38

37

3495.000

LSE

15:50:38

100

3495.000

LSE

15:50:36

100

3495.000

LSE

15:50:36

81

3495.000

LSE

15:50:36

232

3495.500

CHIX

15:50:29

19

3495.500

CHIX

15:50:29

200

3495.500

CHIX

15:50:29

180

3495.500

LSE

15:50:29

364

3495.500

LSE

15:50:29

33

3495.500

CHIX

15:50:29

38

3495.500

CHIX

15:50:29

160

3495.500

CHIX

15:50:29

335

3496.000

LSE

15:50:12

125

3496.000

LSE

15:50:12

60

3495.500

LSE

15:49:27

281

3495.500

LSE

15:49:25

48

3495.500

LSE

15:49:25

102

3495.500

LSE

15:49:25

542

3495.500

LSE

15:48:49

511

3495.000

LSE

15:47:51

18

3495.000

LSE

15:47:51

551

3495.500

LSE

15:47:49

232

3495.500

CHIX

15:47:49

385

3495.500

CHIX

15:47:49

472

3496.000

LSE

15:46:51

78

3496.000

LSE

15:46:51

200

3496.500

LSE

15:46:48

173

3496.500

LSE

15:46:48

200

3496.500

LSE

15:46:48

541

3495.000

LSE

15:45:39

497

3495.000

BATE

15:45:39

11

3495.000

BATE

15:45:39

202

3495.000

BATE

15:45:39

68

3495.000

LSE

15:45:00

200

3495.000

LSE

15:45:00

197

3495.000

LSE

15:45:00

535

3495.000

LSE

15:45:00

694

3495.000

CHIX

15:45:00

190

3495.000

LSE

15:44:33

478

3495.000

LSE

15:44:33

147

3495.000

LSE

15:44:21

100

3495.000

LSE

15:44:17

100

3495.000

LSE

15:44:17

6

3495.000

LSE

15:44:17

206

3495.000

LSE

15:43:21

197

3495.000

LSE

15:43:21

506

3495.000

LSE

15:43:21

519

3495.500

LSE

15:42:43

416

3495.500

CHIX

15:42:43

19

3495.500

CHIX

15:42:11

174

3495.500

LSE

15:42:11

239

3495.500

CHIX

15:42:11

133

3495.500

LSE

15:42:11

34

3495.500

LSE

15:42:07

134

3495.500

LSE

15:42:07

10

3495.500

LSE

15:42:07

478

3495.500

LSE

15:41:39

299

3495.500

LSE

15:41:10

154

3495.500

LSE

15:41:10

528

3495.500

LSE

15:40:47

469

3495.500

LSE

15:40:11

45

3495.500

LSE

15:40:11

23

3495.500

LSE

15:40:11

139

3496.000

CHIX

15:40:01

626

3496.000

BATE

15:40:01

508

3496.000

CHIX

15:40:01

505

3496.000

LSE

15:40:01

535

3496.000

LSE

15:39:28

46

3496.000

LSE

15:38:44

45

3496.000

LSE

15:38:44

253

3496.000

LSE

15:38:44

123

3496.000

LSE

15:38:44

49

3496.500

LSE

15:38:30

503

3496.500

LSE

15:38:30

538

3496.500

LSE

15:38:30

634

3496.500

CHIX

15:38:30

65

3496.500

LSE

15:37:15

197

3496.500

LSE

15:37:15

206

3496.500

LSE

15:37:15

550

3496.500

LSE

15:37:00

238

3494.500

LSE

15:36:02

307

3494.500

LSE

15:36:02

446

3494.500

LSE

15:35:37

503

3494.500

LSE

15:35:37

19

3495.000

LSE

15:35:20

462

3495.000

LSE

15:35:20

492

3495.000

LSE

15:34:42

642

3495.000

BATE

15:34:42

239

3495.000

CHIX

15:34:42

431

3495.000

CHIX

15:34:42

534

3495.500

LSE

15:34:21

328

3495.500

LSE

15:34:01

184

3495.500

LSE

15:34:01

337

3496.000

LSE

15:33:59

491

3495.500

LSE

15:33:12

467

3496.000

LSE

15:32:24

487

3496.500

LSE

15:32:19

705

3496.500

CHIX

15:32:19

123

3496.000

LSE

15:31:26

344

3496.000

LSE

15:31:26

478

3496.000

LSE

15:31:26

5

3496.000

LSE

15:31:26

182

3495.000

LSE

15:31:03

206

3495.000

LSE

15:31:03

114

3495.000

LSE

15:31:03

488

3495.000

LSE

15:31:03

473

3495.000

LSE

15:30:05

455

3495.500

LSE

15:30:04

4

3495.500

LSE

15:30:04

577

3495.500

BATE

15:30:04

646

3495.000

CHIX

15:29:25

11

3495.500

LSE

15:29:18

505

3495.500

LSE

15:29:18

24

3495.500

LSE

15:29:10

409

3495.500

LSE

15:29:10

32

3495.000

LSE

15:29:02

100

3495.000

LSE

15:29:02

501

3495.000

LSE

15:28:27

552

3495.500

LSE

15:28:22

189

3495.500

LSE

15:27:23

130

3495.500

LSE

15:27:23

189

3495.500

LSE

15:27:23

42

3495.500

LSE

15:27:22

660

3496.000

CHIX

15:26:40

100

3496.000

LSE

15:26:31

100

3496.000

LSE

15:26:31

200

3496.000

LSE

15:26:31

97

3496.000

LSE

15:26:31

43

3496.000

LSE

15:26:31

497

3495.000

LSE

15:26:04

420

3496.000

LSE

15:25:59

51

3496.000

LSE

15:25:59

351

3495.500

BATE

15:25:29

23

3495.500

BATE

15:25:29

500

3495.500

LSE

15:25:29

4

3495.500

LSE

15:25:29

207

3495.500

BATE

15:25:21

472

3496.000

LSE

15:25:13

12

3495.000

LSE

15:24:22

200

3495.000

LSE

15:24:22

100

3495.000

LSE

15:24:22

100

3495.000

LSE

15:24:22

146

3495.000

LSE

15:24:22

73

3495.000

LSE

15:24:22

100

3495.000

LSE

15:24:22

37

3495.000

LSE

15:24:22

195

3495.000

LSE

15:23:58

444

3495.500

CHIX

15:23:58

12

3495.500

CHIX

15:23:55

217

3495.500

CHIX

15:23:49

25

3495.500

CHIX

15:23:49

459

3495.500

LSE

15:23:48

460

3495.500

LSE

15:23:33

314

3495.500

LSE

15:23:33

145

3495.500

LSE

15:23:06

528

3496.500

LSE

15:22:11

448

3497.000

LSE

15:22:02

200

3497.500

LSE

15:21:40

511

3497.500

LSE

15:21:40

506

3497.500

LSE

15:21:30

538

3497.500

LSE

15:21:30

688

3497.500

CHIX

15:21:30

316

3497.500

BATE

15:21:30

100

3497.500

BATE

15:21:24

100

3497.500

BATE

15:21:23

100

3497.500

BATE

15:21:22

36

3497.500

LSE

15:20:53

463

3497.500

LSE

15:20:53

455

3495.000

LSE

15:20:23

261

3495.000

LSE

15:20:23

212

3495.000

LSE

15:20:23

479

3494.500

LSE

15:19:02

507

3495.500

LSE

15:18:55

603

3495.500

CHIX

15:18:55

459

3495.500

LSE

15:18:34

489

3495.500

LSE

15:17:42

477

3494.500

LSE

15:17:18

621

3495.000

BATE

15:17:07

517

3495.000

LSE

15:17:07

273

3495.000

LSE

15:16:21

502

3495.000

LSE

15:16:21

9

3495.000

LSE

15:16:21

652

3495.000

CHIX

15:16:21

463

3494.500

LSE

15:15:26

209

3495.000

LSE

15:15:25

336

3495.000

LSE

15:15:25

544

3493.500

LSE

15:14:50

519

3494.500

LSE

15:14:02

513

3495.500

LSE

15:13:56

549

3494.500

LSE

15:13:18

680

3494.500

CHIX

15:13:18

206

3496.000

LSE

15:12:59

250

3496.000

LSE

15:12:59

533

3496.000

LSE

15:12:59

520

3495.000

LSE

15:12:04

63

3495.000

BATE

15:12:04

600

3495.000

BATE

15:12:04

452

3495.500

LSE

15:11:59

206

3495.500

LSE

15:11:21

77

3495.500

LSE

15:11:21

197

3495.500

LSE

15:11:21

492

3495.500

LSE

15:11:21

13

3495.500

LSE

15:11:19

31

3495.000

BATE

15:11:05

117

3495.500

LSE

15:11:05

353

3495.500

LSE

15:11:05

447

3495.500

LSE

15:11:05

621

3495.500

CHIX

15:11:05

477

3493.000

LSE

15:10:02

245

3493.500

LSE

15:10:00

230

3493.500

LSE

15:10:00

470

3493.500

LSE

15:10:00

16

3493.000

LSE

15:09:37

179

3493.000

LSE

15:09:37

272

3493.000

CHIX

15:09:37

1

3493.000

CHIX

15:09:37

152

3493.000

CHIX

15:09:37

472

3493.000

LSE

15:09:37

222

3493.000

CHIX

15:09:37

11

3490.500

LSE

15:08:56

26

3490.500

CHIX

15:08:56

100

3490.500

LSE

15:08:56

49

3490.500

LSE

15:08:56

112

3493.000

LSE

15:07:41

420

3493.000

LSE

15:07:41

340

3492.000

LSE

15:07:24

110

3493.500

LSE

15:07:12

300

3493.500

LSE

15:07:00

107

3493.500

LSE

15:07:00

459

3493.500

LSE

15:06:41

531

3494.000

LSE

15:06:34

509

3493.500

LSE

15:06:19

363

3494.000

LSE

15:06:14

80

3494.000

LSE

15:06:14

667

3494.000

CHIX

15:06:14

454

3494.500

LSE

15:05:48

705

3494.500

BATE

15:05:11

109

3495.000

LSE

15:04:46

12

3495.000

LSE

15:04:46

67

3495.000

LSE

15:04:44

40

3495.000

LSE

15:04:44

27

3495.000

LSE

15:04:44

100

3495.000

LSE

15:04:44

100

3495.000

LSE

15:04:44

27

3495.000

LSE

15:04:44

6

3495.000

LSE

15:04:44

3

3495.000

LSE

15:04:44

499

3495.500

LSE

15:04:31

670

3495.500

CHIX

15:04:31

750

3495.500

LSE

15:04:31

569

3496.000

LSE

15:04:31

15

3496.000

LSE

15:04:31

444

3496.000

LSE

15:04:31

136

3494.000

CHIX

15:03:32

645

3494.000

LSE

15:03:28

22

3494.000

CHIX

15:03:28

41

3494.000

CHIX

15:03:28

446

3493.000

LSE

15:02:49

497

3493.000

BATE

15:02:05

115

3493.000

BATE

15:02:05

513

3493.000

LSE

15:02:05

116

3494.000

LSE

15:01:15

429

3494.000

LSE

15:01:15

589

3494.000

CHIX

15:01:15

461

3495.000

LSE

15:01:02

443

3495.500

LSE

15:01:01

10

3495.500

LSE

15:01:01

474

3494.500

LSE

15:00:27

144

3495.000

CHIX

15:00:10

150

3495.000

CHIX

15:00:10

255

3495.000

CHIX

15:00:10

449

3495.000

LSE

15:00:10

67

3495.000

CHIX

15:00:10

58

3495.500

LSE

14:59:58

12

3495.500

LSE

14:59:58

210

3495.500

LSE

14:59:58

197

3495.500

LSE

14:59:58

517

3495.500

LSE

14:59:58

187

3493.000

LSE

14:58:57

296

3493.000

LSE

14:58:57

249

3494.000

LSE

14:58:41

208

3494.000

LSE

14:58:41

76

3494.000

LSE

14:58:41

625

3494.500

LSE

14:58:36

419

3495.500

LSE

14:58:33

117

3495.500

LSE

14:58:33

160

3495.500

CHIX

14:58:33

276

3495.500

CHIX

14:58:33

250

3495.500

BATE

14:58:33

74

3495.500

BATE

14:58:33

141

3495.500

CHIX

14:58:33

297

3495.500

BATE

14:58:31

351

3494.500

LSE

14:57:32

110

3494.500

LSE

14:57:32

78

3495.000

LSE

14:57:30

374

3495.000

LSE

14:57:30

224

3494.500

LSE

14:57:02

200

3494.500

LSE

14:57:00

100

3494.500

LSE

14:57:00

35

3494.500

LSE

14:57:00

375

3494.500

LSE

14:57:00

135

3494.500

LSE

14:57:00

289

3494.500

LSE

14:57:00

153

3494.500

LSE

14:57:00

513

3495.000

LSE

14:56:04

1017

3494.500

LSE

14:55:54

640

3494.500

CHIX

14:55:54

519

3491.500

LSE

14:54:04

620

3491.500

CHIX

14:53:44

476

3492.500

LSE

14:53:19

49

3492.500

LSE

14:53:19

16

3493.000

BATE

14:53:18

26

3493.000

BATE

14:53:18

22

3493.000

BATE

14:53:18

20

3493.000

BATE

14:53:18

451

3493.000

LSE

14:53:18

604

3493.000

BATE

14:53:18

107

3494.000

LSE

14:52:31

200

3494.000

LSE

14:52:31

206

3494.000

LSE

14:52:31

494

3495.000

LSE

14:52:09

522

3497.500

LSE

14:51:45

24

3497.500

LSE

14:51:45

584

3497.500

CHIX

14:51:45

507

3498.500

LSE

14:51:35

545

3498.000

LSE

14:51:08

11

3498.000

LSE

14:50:48

537

3498.000

LSE

14:50:48

470

3498.500

LSE

14:50:45

31

3498.500

LSE

14:50:45

33

3499.000

LSE

14:50:32

516

3499.000

LSE

14:50:32

537

3499.500

LSE

14:50:11

542

3499.000

CHIX

14:49:40

121

3499.000

CHIX

14:49:38

15

3499.000

CHIX

14:49:38

442

3499.500

LSE

14:49:38

596

3498.500

BATE

14:49:15

459

3498.500

LSE

14:49:15

13

3498.500

BATE

14:49:15

537

3498.000

LSE

14:48:28

10

3498.000

LSE

14:48:28

477

3498.500

LSE

14:48:17

535

3499.000

LSE

14:48:15

635

3499.000

CHIX

14:48:15

473

3499.500

LSE

14:48:04

11

3499.500

LSE

14:48:04

12

3498.500

LSE

14:47:42

473

3498.500

LSE

14:47:42

19

3498.500

LSE

14:47:25

475

3499.000

LSE

14:47:25

859

3500.000

LSE

14:47:06

586

3500.000

CHIX

14:47:06

131

3500.000

BATE

14:47:06

505

3500.000

BATE

14:47:06

114

3500.500

LSE

14:47:00

206

3500.500

LSE

14:47:00

200

3500.500

LSE

14:47:00

468

3500.500

LSE

14:46:56

534

3498.500

LSE

14:45:10

64

3499.000

LSE

14:45:03

430

3499.000

LSE

14:45:03

467

3499.500

LSE

14:45:03

454

3499.500

LSE

14:45:03

603

3499.500

CHIX

14:45:03

97

3499.500

LSE

14:44:37

210

3499.500

LSE

14:44:37

6

3499.500

LSE

14:44:37

100

3499.500

LSE

14:44:37

94

3499.500

LSE

14:44:37

6

3499.500

LSE

14:44:37

539

3501.000

LSE

14:43:42

427

3501.000

LSE

14:43:42

197

3501.000

LSE

14:43:42

514

3501.000

LSE

14:43:42

473

3501.000

LSE

14:43:42

576

3501.000

CHIX

14:43:42

514

3501.500

LSE

14:43:40

68

3499.500

BATE

14:42:39

51

3499.500

BATE

14:42:37

392

3499.500

BATE

14:42:37

150

3499.500

BATE

14:42:37

463

3499.500

LSE

14:42:37

200

3501.500

LSE

14:41:45

114

3501.500

LSE

14:41:45

200

3501.500

LSE

14:41:45

391

3502.000

LSE

14:41:45

100

3502.000

LSE

14:41:45

665

3502.000

CHIX

14:41:45

15

3502.500

LSE

14:41:38

12

3502.500

LSE

14:41:38

37

3502.500

LSE

14:41:38

450

3502.500

LSE

14:41:38

452

3502.500

LSE

14:41:38

547

3503.000

LSE

14:41:36

501

3499.500

LSE

14:40:56

7

3499.500

BATE

14:40:56

26

3499.500

BATE

14:40:56

33

3499.500

BATE

14:40:56

100

3499.500

BATE

14:40:56

8

3499.500

BATE

14:40:56

8

3499.500

BATE

14:40:56

96

3499.500

BATE

14:40:56

282

3499.500

LSE

14:40:03

200

3499.500

LSE

14:40:03

454

3499.500

LSE

14:40:03

535

3500.000

CHIX

14:40:03

39

3500.000

CHIX

14:40:02

367

3500.000

LSE

14:40:02

100

3500.000

LSE

14:40:02

480

3501.500

LSE

14:39:34

150

3503.000

LSE

14:39:05

53

3503.000

LSE

14:39:05

150

3503.000

LSE

14:39:05

114

3503.000

LSE

14:39:05

235

3503.000

LSE

14:39:05

60

3503.000

LSE

14:39:02

235

3503.000

LSE

14:39:02

476

3504.000

CHIX

14:38:53

230

3504.000

CHIX

14:38:53

246

3504.000

LSE

14:38:45

18

3504.000

LSE

14:38:45

10

3504.000

LSE

14:38:45

231

3504.000

LSE

14:38:45

108

3505.500

LSE

14:38:15

97

3505.500

LSE

14:38:15

164

3505.500

LSE

14:38:11

158

3505.500

LSE

14:38:11

544

3505.500

LSE

14:38:11

418

3505.500

BATE

14:38:11

80

3505.500

BATE

14:38:11

100

3505.500

BATE

14:38:08

448

3506.000

LSE

14:38:03

3

3506.000

LSE

14:38:02

752

3504.500

LSE

14:37:44

599

3504.500

CHIX

14:37:44

220

3505.000

LSE

14:37:38

200

3505.000

LSE

14:37:38

181

3505.000

LSE

14:37:23

232

3505.000

LSE

14:37:23

33

3505.000

LSE

14:37:23

41

3505.000

LSE

14:37:23

13

3505.000

LSE

14:37:23

11

3505.000

LSE

14:37:23

441

3505.000

LSE

14:37:23

56

3503.000

CHIX

14:36:47

11

3503.000

CHIX

14:36:47

157

3503.000

CHIX

14:36:47

303

3503.000

LSE

14:36:47

145

3503.000

LSE

14:36:47

16

3502.000

CHIX

14:36:25

48

3502.000

CHIX

14:36:25

445

3502.000

LSE

14:36:22

41

3502.000

CHIX

14:36:22

154

3502.000

CHIX

14:36:22

5

3502.500

CHIX

14:36:10

6

3502.500

CHIX

14:36:10

416

3502.000

LSE

14:35:58

165

3502.000

LSE

14:35:58

12

3502.000

LSE

14:35:51

74

3502.500

LSE

14:35:48

366

3502.500

LSE

14:35:48

96

3502.500

LSE

14:35:48

684

3502.500

CHIX

14:35:48

699

3502.500

BATE

14:35:48

820

3502.500

LSE

14:35:48

155

3502.500

LSE

14:35:48

431

3499.000

LSE

14:34:40

110

3499.000

LSE

14:34:40

26

3500.000

LSE

14:34:07

158

3500.000

LSE

14:34:07

164

3500.000

LSE

14:34:07

114

3500.000

LSE

14:34:07

523

3500.000

LSE

14:34:07

499

3501.000

LSE

14:34:00

640

3501.000

CHIX

14:34:00

486

3501.500

LSE

14:33:47

113

3502.000

LSE

14:33:08

31

3502.000

LSE

14:33:08

324

3502.000

LSE

14:33:08

123

3503.000

LSE

14:33:04

125

3503.000

LSE

14:33:04

292

3503.000

LSE

14:33:04

170

3503.000

LSE

14:33:04

669

3503.000

BATE

14:33:04

371

3503.000

LSE

14:33:02

615

3503.500

CHIX

14:33:02

527

3503.500

LSE

14:33:02

400

3504.000

LSE

14:33:01

472

3504.000

LSE

14:33:01

51

3502.000

CHIX

14:32:30

428

3501.500

LSE

14:32:18

114

3501.500

LSE

14:32:18

550

3502.500

LSE

14:31:59

179

3504.500

LSE

14:31:43

63

3504.500

LSE

14:31:43

280

3504.500

LSE

14:31:43

465

3505.000

LSE

14:31:43

512

3506.000

LSE

14:31:42

593

3506.000

CHIX

14:31:42

506

3507.500

LSE

14:31:10

545

3508.500

LSE

14:31:10

27

3509.000

LSE

14:31:02

200

3509.000

LSE

14:31:02

164

3509.000

LSE

14:31:02

158

3509.000

LSE

14:31:02

192

3509.000

LSE

14:31:02

346

3509.000

LSE

14:31:02

640

3509.500

CHIX

14:31:02

700

3509.500

CHIX

14:30:44

242

3509.500

BATE

14:30:41

590

3509.500

LSE

14:30:41

532

3509.500

LSE

14:30:41

427

3509.500

BATE

14:30:41

377

3510.500

LSE

14:30:24

155

3510.500

LSE

14:30:24

497

3510.500

LSE

14:30:24

67

3508.500

LSE

14:29:40

540

3508.500

LSE

14:29:40

535

3508.500

LSE

14:29:40

76

3509.000

BATE

14:29:40

25

3509.000

BATE

14:29:40

436

3509.000

BATE

14:29:40

711

3509.000

CHIX

14:29:40

35

3509.000

BATE

14:29:40

68

3509.000

BATE

14:29:40

26

3509.000

BATE

14:29:40

4

3509.000

BATE

14:29:40

507

3509.500

LSE

14:29:40

476

3509.500

LSE

14:29:40

497

3509.500

LSE

14:29:40

359

3510.000

LSE

14:29:37

53

3510.000

LSE

14:29:30

112

3510.000

LSE

14:29:30

27

3509.500

LSE

14:29:30

229

3509.000

LSE

14:28:29

122

3509.000

LSE

14:28:29

383

3506.000

LSE

14:26:59

745

3506.000

LSE

14:26:59

743

3506.500

LSE

14:26:08

571

3506.500

CHIX

14:26:08

498

3505.500

LSE

14:22:53

588

3505.500

BATE

14:22:53

10

3506.000

LSE

14:22:50

11

3506.000

LSE

14:22:50

443

3506.000

LSE

14:22:50

491

3505.500

LSE

14:21:31

633

3505.500

CHIX

14:21:31

470

3506.500

LSE

14:19:22

51

3508.000

LSE

14:18:37

476

3508.000

LSE

14:18:37

514

3507.500

LSE

14:16:42

200

3508.500

LSE

14:16:02

158

3508.500

LSE

14:16:02

179

3508.500

LSE

14:16:02

463

3508.500

LSE

14:16:02

636

3508.500

CHIX

14:16:02

219

3507.000

LSE

14:14:45

245

3507.000

LSE

14:14:45

487

3505.500

LSE

14:13:04

517

3506.000

LSE

14:12:34

512

3505.500

LSE

14:11:31

576

3505.500

CHIX

14:11:31

673

3505.500

BATE

14:11:31

513

3504.000

LSE

14:09:24

479

3504.500

LSE

14:09:24

40

3504.500

BATE

14:09:24

14

3504.500

BATE

14:09:24

597

3504.500

BATE

14:09:24

267

3504.000

LSE

14:08:28

12

3504.000

LSE

14:08:08

225

3504.000

LSE

14:08:08

82

3503.500

CHIX

14:07:00

664

3503.500

LSE

14:07:00

515

3503.500

CHIX

14:07:00

1065

3503.500

LSE

14:07:00

455

3503.500

LSE

14:06:25

439

3500.000

CHIX

14:01:32

458

3499.500

LSE

14:00:38

444

3500.000

LSE

14:00:06

138

3501.000

LSE

13:58:31

211

3501.000

LSE

13:58:31

200

3501.000

LSE

13:58:31

548

3501.000

LSE

13:58:31

571

3501.000

CHIX

13:56:38

300

3501.000

LSE

13:55:54

240

3501.000

LSE

13:55:54

94

3501.000

LSE

13:55:54

453

3501.000

LSE

13:55:54

707

3501.500

LSE

13:55:35

481

3499.000

LSE

13:52:01

650

3499.000

CHIX

13:52:01

548

3501.000

LSE

13:51:01

652

3501.000

BATE

13:51:01

503

3498.000

LSE

13:49:04

464

3498.500

LSE

13:49:04

478

3499.000

LSE

13:49:00

31

3499.000

LSE

13:48:42

151

3499.500

LSE

13:45:38

180

3499.500

LSE

13:45:38

200

3499.500

LSE

13:45:38

661

3499.500

CHIX

13:45:38

190

3499.500

LSE

13:45:38

17

3499.500

CHIX

13:45:38

346

3499.500

LSE

13:45:38

277

3499.500

LSE

13:42:56

223

3499.500

LSE

13:42:56

490

3500.000

LSE

13:41:51

467

3500.000

LSE

13:41:51

574

3500.000

CHIX

13:41:51

298

3502.500

BATE

13:39:48

349

3502.500

BATE

13:39:48

289

3502.500

LSE

13:39:14

220

3502.500

LSE

13:39:14

22

3502.500

BATE

13:39:14

531

3502.500

LSE

13:38:53

62

3500.000

LSE

13:35:59

200

3500.000

LSE

13:35:59

211

3500.000

LSE

13:35:59

18

3500.000

LSE

13:35:59

219

3500.000

LSE

13:35:59

230

3500.000

LSE

13:35:59

486

3500.000

LSE

13:35:59

595

3500.000

LSE

13:35:59

181

3500.000

LSE

13:35:59

604

3500.000

CHIX

13:35:59

292

3500.000

LSE

13:35:55

53

3500.000

CHIX

13:35:45

505

3499.500

LSE

13:33:11

547

3500.000

LSE

13:32:04

542

3500.000

LSE

13:32:04

633

3500.000

BATE

13:32:04

608

3500.000

CHIX

13:32:04

284

3500.500

LSE

13:31:56

284

3500.500

LSE

13:31:55

546

3499.500

LSE

13:26:36

485

3500.000

LSE

13:25:52

17

3500.000

LSE

13:25:52

678

3500.500

CHIX

13:25:52

443

3501.000

LSE

13:24:04

36

3501.000

LSE

13:23:21

471

3501.000

LSE

13:23:21

305

3502.000

LSE

13:23:02

366

3502.000

LSE

13:23:02

468

3499.000

LSE

13:18:53

12

3499.000

LSE

13:18:53

515

3499.500

LSE

13:18:53

624

3499.500

CHIX

13:18:53

3

3500.000

BATE

13:17:07

573

3500.000

CHIX

13:17:07

611

3500.000

BATE

13:17:07

540

3500.000

LSE

13:17:07

392

3499.500

LSE

13:11:02

98

3499.500

LSE

13:11:02

166

3502.000

LSE

13:09:07

200

3502.000

LSE

13:09:07

168

3502.000

LSE

13:09:07

471

3502.000

LSE

13:09:07

499

3500.000

LSE

13:06:32

451

3499.000

LSE

13:05:15

98

3499.500

LSE

13:05:02

297

3499.500

LSE

13:05:02

75

3499.500

LSE

13:05:02

45

3499.500

LSE

13:05:02

148

3500.000

CHIX

13:05:02

475

3500.000

CHIX

13:05:02

425

3499.500

LSE

13:03:22

20

3499.500

LSE

13:03:22

75

3499.500

LSE

13:03:22

490

3498.500

LSE

13:00:35

641

3498.500

BATE

13:00:35

227

3499.000

LSE

12:58:07

230

3499.000

LSE

12:58:07

548

3499.500

LSE

12:55:41

682

3499.500

CHIX

12:55:41

489

3501.500

LSE

12:52:43

451

3502.000

LSE

12:52:40

582

3502.500

LSE

12:52:30

108

3502.500

LSE

12:52:30

633

3502.500

CHIX

12:52:30

543

3499.000

LSE

12:46:08

3

3499.000

LSE

12:46:08

477

3499.000

LSE

12:46:08

678

3499.000

BATE

12:46:08

443

3498.000

LSE

12:43:27

596

3499.000

CHIX

12:41:23

548

3499.000

LSE

12:41:23

485

3498.000

LSE

12:40:04

529

3498.000

LSE

12:37:44

529

3498.500

LSE

12:36:48

187

3499.000

LSE

12:34:01

143

3499.000

LSE

12:34:01

111

3499.000

LSE

12:34:01

696

3499.000

CHIX

12:34:01

441

3499.000

LSE

12:33:04

476

3498.500

LSE

12:30:19

597

3498.500

BATE

12:30:19

110

3499.000

LSE

12:29:30

413

3499.000

LSE

12:29:30

487

3498.500

LSE

12:26:39

458

3499.000

LSE

12:25:59

4

3499.000

LSE

12:25:59

167

3499.000

CHIX

12:25:09

333

3499.000

CHIX

12:25:09

100

3499.000

CHIX

12:25:09

209

3499.000

LSE

12:25:09

14

3499.000

LSE

12:25:09

319

3499.000

LSE

12:25:09

474

3499.500

LSE

12:23:27

22

3499.500

LSE

12:23:27

444

3499.500

LSE

12:19:29

516

3499.500

CHIX

12:18:29

301

3499.500

BATE

12:18:29

75

3499.500

CHIX

12:18:29

252

3499.500

BATE

12:18:29

152

3499.500

LSE

12:18:29

28

3499.500

BATE

12:18:29

389

3499.500

LSE

12:18:29

1

3499.500

LSE

12:18:29

510

3499.500

LSE

12:17:09

196

3499.500

LSE

12:16:10

344

3499.500

LSE

12:16:10

157

3497.500

LSE

12:12:06

317

3497.500

LSE

12:12:06

32

3497.500

LSE

12:12:06

25

3497.500

LSE

12:12:06

651

3498.500

CHIX

12:12:05

457

3498.500

LSE

12:12:05

474

3498.000

LSE

12:07:49

18

3498.000

LSE

12:07:49

441

3498.500

LSE

12:05:21

22

3498.500

LSE

12:05:21

273

3499.000

LSE

12:05:04

617

3499.000

CHIX

12:05:04

227

3499.000

LSE

12:05:04

11

3498.000

LSE

12:02:25

452

3498.000

BATE

12:02:25

135

3498.000

BATE

12:02:25

512

3498.000

LSE

12:02:25

300

3498.500

LSE

12:02:16

167

3498.500

LSE

12:02:16

14

3498.000

LSE

12:00:00

200

3498.000

LSE

12:00:00

31

3497.500

LSE

12:00:00

200

3497.500

LSE

12:00:00

526

3498.000

LSE

12:00:00

82

3498.000

LSE

12:00:00

109

3498.000

CHIX

12:00:00

520

3498.000

CHIX

12:00:00

394

3498.000

LSE

11:58:15

453

3498.500

LSE

11:57:19

90

3498.500

LSE

11:53:45

416

3498.500

LSE

11:53:45

22

3498.500

LSE

11:53:45

549

3499.000

LSE

11:53:45

624

3499.000

CHIX

11:53:45

118

3496.500

LSE

11:49:38

210

3496.500

LSE

11:49:38

210

3496.500

LSE

11:49:38

531

3496.500

LSE

11:49:38

81

3496.500

BATE

11:49:38

627

3496.500

BATE

11:49:38

520

3496.500

LSE

11:49:38

475

3496.500

LSE

11:49:38

52

3497.000

LSE

11:48:45

449

3497.000

LSE

11:45:08

571

3497.000

CHIX

11:45:08

16

3496.000

LSE

11:43:10

490

3496.000

LSE

11:43:10

77

3496.500

LSE

11:39:57

444

3496.500

LSE

11:39:57

510

3497.500

LSE

11:37:27

707

3497.500

CHIX

11:37:27

78

3498.000

LSE

11:36:34

299

3498.500

LSE

11:36:34

199

3498.500

LSE

11:36:34

230

3498.500

BATE

11:33:36

351

3498.500

BATE

11:33:36

27

3498.500

BATE

11:33:30

466

3498.500

LSE

11:32:41

84

3498.500

LSE

11:32:41

143

3498.000

LSE

11:30:07

128

3498.000

LSE

11:30:07

232

3498.000

LSE

11:30:07

103

3498.000

LSE

11:30:07

200

3498.000

LSE

11:30:07

180

3498.000

LSE

11:30:07

468

3498.500

LSE

11:30:07

491

3498.500

LSE

11:30:07

124

3498.500

LSE

11:30:07

142

3498.500

CHIX

11:30:07

476

3498.500

CHIX

11:30:07

614

3499.500

LSE

11:26:30

70

3499.000

BATE

11:24:15

47

3499.000

BATE

11:24:15

140

3499.000

CHIX

11:24:15

538

3499.000

LSE

11:24:15

216

3499.000

BATE

11:24:15

474

3499.000

LSE

11:24:15

537

3499.000

CHIX

11:24:15

263

3499.000

BATE

11:24:15

467

3499.000

LSE

11:21:06

146

3498.500

LSE

11:19:15

472

3499.000

LSE

11:18:59

446

3499.500

LSE

11:17:42

451

3499.500

LSE

11:17:42

665

3499.500

CHIX

11:17:42

260

3499.000

LSE

11:10:43

200

3499.000

LSE

11:10:43

374

3499.500

LSE

11:09:19

109

3499.500

LSE

11:09:19

480

3500.000

LSE

11:09:11

597

3502.000

CHIX

11:09:11

586

3501.500

BATE

11:09:11

460

3502.000

LSE

11:09:11

449

3503.500

LSE

11:06:00

549

3504.500

LSE

11:05:21

469

3502.000

LSE

11:03:00

640

3502.000

CHIX

11:02:05

606

3502.000

LSE

11:02:05

36

3502.500

LSE

11:01:35

49

3502.500

LSE

11:01:35

36

3502.500

LSE

11:01:35

292

3501.000

BATE

10:57:55

545

3501.000

LSE

10:57:55

251

3501.000

BATE

10:57:18

29

3501.000

BATE

10:57:12

511

3501.500

LSE

10:57:12

619

3501.500

CHIX

10:57:12

478

3500.500

LSE

10:54:09

482

3503.000

LSE

10:52:51

473

3503.000

LSE

10:51:17

444

3503.500

LSE

10:51:00

541

3506.000

LSE

10:47:31

620

3506.500

CHIX

10:47:29

542

3509.500

LSE

10:45:07

527

3509.500

LSE

10:45:07

491

3505.000

LSE

10:43:07

535

3505.500

LSE

10:40:54

484

3506.500

LSE

10:40:53

451

3506.500

CHIX

10:40:53

87

3506.500

CHIX

10:40:33

89

3507.000

BATE

10:40:33

592

3507.000

BATE

10:40:33

495

3507.000

LSE

10:40:33

115

3506.500

CHIX

10:40:33

527

3507.500

LSE

10:37:23

623

3507.000

LSE

10:36:49

304

3507.000

CHIX

10:36:49

53

3507.000

CHIX

10:36:49

219

3507.000

CHIX

10:36:49

450

3502.000

LSE

10:32:57

363

3503.500

LSE

10:31:09

140

3503.500

LSE

10:31:09

492

3500.000

LSE

10:28:15

321

3501.000

LSE

10:28:15

196

3501.000

LSE

10:28:15

461

3501.000

LSE

10:28:15

669

3501.000

CHIX

10:28:15

155

3503.000

LSE

10:24:44

305

3503.000

LSE

10:24:44

511

3504.000

LSE

10:24:41

446

3505.000

LSE

10:23:43

19

3505.000

LSE

10:23:43

712

3504.500

BATE

10:23:43

518

3505.500

LSE

10:21:03

484

3506.000

LSE

10:20:21

608

3506.000

CHIX

10:20:21

517

3506.000

LSE

10:19:04

32

3506.000

LSE

10:18:22

507

3506.000

LSE

10:17:00

442

3507.500

LSE

10:15:46

572

3508.000

CHIX

10:15:02

543

3508.000

LSE

10:15:02

346

3506.500

BATE

10:14:07

61

3506.500

LSE

10:14:07

279

3506.500

BATE

10:14:07

272

3506.500

LSE

10:14:07

10

3506.500

BATE

10:14:07

347

3506.500

LSE

10:14:07

23

3505.000

LSE

10:12:01

62

3505.000

LSE

10:12:01

397

3505.000

LSE

10:12:01

46

3505.000

LSE

10:12:01

48

3505.000

LSE

10:12:01

242

3505.500

CHIX

10:12:01

355

3505.500

CHIX

10:12:01

519

3501.000

LSE

10:08:04

523

3500.500

LSE

10:06:06

524

3501.000

LSE

10:06:06

540

3501.500

LSE

10:05:06

148

3501.500

CHIX

10:05:06

20

3501.500

CHIX

10:05:06

431

3501.500

CHIX

10:05:06

468

3499.500

LSE

10:02:18

36

3500.000

LSE

10:02:06

89

3500.000

LSE

10:02:06

178

3500.000

LSE

10:02:06

57

3500.000

LSE

10:02:06

125

3500.000

LSE

10:02:06

188

3500.000

LSE

10:01:09

374

3500.000

LSE

10:01:09

554

3500.000

BATE

10:01:09

23

3500.000

BATE

10:01:09

43

3500.000

BATE

10:01:09

550

3500.000

LSE

09:59:51

711

3500.000

LSE

09:59:51

297

3500.500

CHIX

09:59:51

410

3500.500

CHIX

09:59:51

500

3499.000

LSE

09:53:31

523

3499.500

LSE

09:51:54

633

3499.500

CHIX

09:50:45

443

3500.000

LSE

09:49:27

469

3500.500

LSE

09:48:43

490

3501.500

LSE

09:48:05

26

3501.500

LSE

09:47:54

245

3501.000

LSE

09:47:27

84

3502.000

BATE

09:46:58

135

3502.000

BATE

09:46:58

17

3502.000

BATE

09:46:54

425

3502.000

BATE

09:46:54

662

3502.500

LSE

09:46:54

515

3503.000

LSE

09:46:45

526

3498.500

LSE

09:43:47

686

3499.000

LSE

09:43:07

345

3499.000

LSE

09:43:06

104

3499.000

LSE

09:43:06

491

3499.000

CHIX

09:43:06

212

3499.000

CHIX

09:43:06

148

3499.000

LSE

09:40:23

228

3499.000

LSE

09:40:23

128

3499.000

LSE

09:40:23

456

3498.000

LSE

09:38:01

82

3498.000

CHIX

09:38:01

10

3498.000

CHIX

09:37:44

518

3499.000

LSE

09:36:59

485

3499.000

LSE

09:36:48

572

3499.500

LSE

09:36:42

558

3498.000

CHIX

09:34:52

541

3498.500

LSE

09:32:54

159

3499.000

LSE

09:32:48

336

3499.000

LSE

09:32:48

544

3499.500

LSE

09:32:39

616

3499.500

BATE

09:32:39

455

3499.500

LSE

09:32:39

463

3499.500

LSE

09:30:42

600

3500.000

CHIX

09:30:00

559

3500.500

LSE

09:27:25

622

3500.500

CHIX

09:27:25

64

3500.500

CHIX

09:27:25

240

3498.500

LSE

09:26:00

28

3498.500

CHIX

09:26:00

10

3498.500

CHIX

09:26:00

222

3498.500

LSE

09:26:00

541

3498.500

LSE

09:22:55

51

3498.500

BATE

09:22:55

598

3498.500

BATE

09:22:55

445

3499.000

LSE

09:20:56

538

3499.000

LSE

09:19:31

503

3500.000

LSE

09:18:16

444

3501.000

LSE

09:17:23

591

3501.000

CHIX

09:17:23

482

3499.500

LSE

09:15:02

526

3500.500

LSE

09:14:58

486

3499.000

LSE

09:13:42

190

3499.500

LSE

09:11:53

20

3499.500

LSE

09:11:53

180

3499.500

LSE

09:11:53

223

3499.500

LSE

09:11:53

479

3499.500

BATE

09:11:53

51

3499.500

BATE

09:11:53

610

3500.000

LSE

09:11:53

155

3500.000

LSE

09:11:53

509

3500.000

CHIX

09:11:53

139

3500.000

CHIX

09:11:53

20

3499.500

BATE

09:10:46

65

3499.500

BATE

09:10:46

493

3499.500

LSE

09:09:02

15

3499.500

LSE

09:09:02

512

3500.000

LSE

09:08:58

27

3500.000

LSE

09:08:58

120

3500.000

LSE

09:08:58

190

3500.000

CHIX

09:08:58

184

3500.000

CHIX

09:08:58

37

3500.000

CHIX

09:08:58

180

3500.000

CHIX

09:08:58

376

3500.000

LSE

09:08:28

374

3499.000

LSE

09:07:02

166

3499.000

LSE

09:07:02

139

3498.000

LSE

09:05:00

50

3498.000

LSE

09:04:43

34

3498.000

LSE

09:04:43

321

3498.000

LSE

09:04:43

567

3498.000

CHIX

09:03:55

16

3498.000

CHIX

09:03:35

480

3498.500

LSE

09:03:06

59

3498.500

LSE

09:03:06

493

3498.500

LSE

09:02:35

476

3501.000

LSE

09:02:00

504

3501.500

LSE

09:01:59

479

3502.000

BATE

09:01:58

30

3502.000

BATE

09:01:58

43

3502.000

CHIX

09:01:58

143

3502.000

BATE

09:01:58

52

3502.000

CHIX

09:01:58

522

3502.000

CHIX

09:01:58

460

3502.000

LSE

09:01:58

523

3502.000

LSE

09:00:55

19

3502.000

LSE

09:00:55

96

3500.000

LSE

08:57:47

414

3500.000

LSE

08:57:47

458

3504.500

LSE

08:56:11

490

3505.500

LSE

08:54:42

444

3505.500

LSE

08:54:42

462

3506.000

LSE

08:54:04

8

3506.500

LSE

08:53:58

193

3506.500

LSE

08:53:58

366

3506.500

LSE

08:53:58

604

3508.000

CHIX

08:53:58

466

3508.000

LSE

08:53:58

638

3508.000

BATE

08:53:58

70

3508.000

LSE

08:53:58

207

3504.500

LSE

08:50:35

249

3504.500

LSE

08:50:35

472

3503.500

LSE

08:49:15

64

3504.000

LSE

08:49:09

478

3504.000

LSE

08:49:09

525

3504.500

LSE

08:49:09

310

3504.500

CHIX

08:49:09

268

3504.500

CHIX

08:49:09

777

3505.000

LSE

08:48:45

527

3504.500

LSE

08:48:11

483

3504.500

LSE

08:47:35

535

3504.000

LSE

08:46:52

356

3504.500

LSE

08:46:51

89

3504.500

LSE

08:46:51

469

3505.000

LSE

08:46:16

620

3505.500

CHIX

08:44:35

83

3505.500

LSE

08:43:29

228

3505.500

LSE

08:43:29

146

3505.500

LSE

08:43:28

350

3506.500

BATE

08:43:28

120

3506.500

BATE

08:43:28

162

3508.000

LSE

08:42:44

152

3508.000

LSE

08:42:44

200

3508.000

LSE

08:42:44

40

3508.000

LSE

08:42:44

151

3508.000

LSE

08:42:44

200

3508.000

LSE

08:42:44

152

3508.000

LSE

08:42:44

28

3508.000

LSE

08:42:44

598

3508.000

LSE

08:42:44

193

3508.000

LSE

08:42:44

95

3506.500

LSE

08:42:10

14

3506.500

LSE

08:41:59

16

3506.500

BATE

08:41:59

199

3506.500

BATE

08:41:59

82

3506.500

LSE

08:41:50

91

3503.500

CHIX

08:39:15

261

3503.500

CHIX

08:39:15

540

3503.500

LSE

08:39:15

282

3503.500

CHIX

08:39:15

255

3503.000

LSE

08:37:44

254

3503.000

LSE

08:37:30

172

3504.000

LSE

08:36:35

47

3504.000

LSE

08:36:32

300

3504.000

LSE

08:36:30

28

3504.000

LSE

08:36:30

508

3504.500

LSE

08:36:30

537

3504.500

LSE

08:36:30

999

3505.000

LSE

08:35:51

40

3505.000

CHIX

08:35:51

600

3505.000

CHIX

08:35:51

506

3499.500

LSE

08:34:03

479

3500.500

LSE

08:33:11

206

3503.500

LSE

08:31:58

302

3503.500

LSE

08:31:58

261

3504.500

LSE

08:31:56

106

3504.500

LSE

08:31:56

120

3504.500

LSE

08:31:52

56

3505.000

CHIX

08:31:21

97

3505.000

CHIX

08:31:18

271

3505.000

LSE

08:31:16

596

3505.000

BATE

08:31:16

417

3505.000

CHIX

08:31:15

6

3505.000

BATE

08:31:15

254

3505.000

LSE

08:31:15

343

3499.500

LSE

08:28:35

167

3499.500

LSE

08:28:35

455

3501.000

LSE

08:28:29

7

3501.000

LSE

08:28:29

600

3501.000

CHIX

08:28:29

479

3501.500

LSE

08:28:07

451

3498.500

LSE

08:26:15

496

3501.500

LSE

08:25:02

485

3500.500

LSE

08:23:54

142

3500.500

LSE

08:23:18

200

3500.500

LSE

08:23:18

99

3500.000

LSE

08:23:18

102

3500.000

LSE

08:23:18

697

3500.000

BATE

08:23:18

465

3500.500

CHIX

08:23:18

477

3500.500

LSE

08:23:18

166

3500.500

CHIX

08:22:55

451

3505.500

LSE

08:21:27

504

3506.000

LSE

08:21:10

517

3506.000

LSE

08:20:45

322

3506.500

LSE

08:20:42

169

3506.500

LSE

08:20:42

12

3506.500

LSE

08:20:42

540

3503.500

CHIX

08:19:34

574

3503.500

BATE

08:19:34

137

3503.500

CHIX

08:19:34

491

3503.500

LSE

08:19:34

521

3503.500

LSE

08:19:34

512

3500.000

LSE

08:18:12

211

3500.000

LSE

08:18:12

535

3495.000

LSE

08:16:14

230

3495.500

CHIX

08:16:14

307

3495.500

CHIX

08:16:14

120

3495.500

CHIX

08:16:14

499

3494.500

LSE

08:15:08

527

3497.500

LSE

08:14:48

530

3499.000

LSE

08:14:27

19

3499.500

LSE

08:14:22

399

3499.500

LSE

08:14:22

127

3499.500

LSE

08:14:20

488

3500.500

LSE

08:13:35

112

3500.500

CHIX

08:13:35

485

3500.500

CHIX

08:13:35

416

3502.000

LSE

08:12:25

81

3502.000

LSE

08:12:25

227

3507.500

LSE

08:11:02

110

3507.500

LSE

08:11:02

190

3507.500

LSE

08:11:02

468

3509.500

LSE

08:10:49

43

3509.500

LSE

08:10:49

22

3510.500

LSE

08:10:46

466

3510.500

LSE

08:10:46

508

3510.500

LSE

08:10:29

462

3513.000

LSE

08:10:14

549

3515.000

BATE

08:09:57

98

3515.000

BATE

08:09:57

528

3516.000

LSE

08:09:57

659

3516.000

CHIX

08:09:57

134

3512.000

CHIX

08:08:43

514

3512.000

CHIX

08:08:43

448

3512.000

LSE

08:08:43

77

3508.500

CHIX

08:07:18

600

3508.500

CHIX

08:07:18

546

3509.000

LSE

08:07:14

553

3506.500

LSE

08:05:39

458

3507.000

BATE

08:05:39

103

3507.000

BATE

08:05:39

224

3507.000

LSE

08:05:38

14

3507.000

BATE

08:05:38

459

3507.000

LSE

08:05:38

13

3507.000

BATE

08:05:38

262

3507.000

LSE

08:05:38

11

3507.000

BATE

08:05:38

31

3507.000

BATE

08:05:38

528

3507.500

LSE

08:05:37

224

3504.500

CHIX

08:04:12

480

3505.500

LSE

08:04:08

272

3505.500

LSE

08:04:08

218

3505.500

LSE

08:04:08

347

3507.000

LSE

08:02:54

155

3507.000

LSE

08:02:54

464

3508.000

LSE

08:02:20

445

3509.000

LSE

08:02:14

604

3511.000

CHIX

08:02:11

174

3509.000

BATE

08:01:00

542

3508.500

LSE

08:01:00

470

3509.000

LSE

08:01:00

515

3509.000

BATE

08:01:00

609

3509.000

CHIX

08:00:40

467

3509.500

LSE

08:00:40

 

 

 

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
 
 
POSQVLFFLELFBBB
UK 100

Latest directors dealings