Transaction in Own Shares

RNS Number : 6987P
British American Tobacco PLC
22 June 2022
 

British American Tobacco p.l.c.

 

22 June 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

 

Date of purchase:

21 June 2022

Number of ordinary shares of 25 pence each purchased:

540,000

Highest price paid per share (pence):

3546.00p

Lowest price paid per share (pence): 

3483.50p

Volume weighted average price paid per share (pence): 

3519.2988p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 196,780,229 of its shares in Treasury. The Company has 2,260,008,192 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 21 June 2022 is set out below.

 

Enquiries:

 

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 1180 / 2012 / 1138 / 1263 

 

 

Schedule of purchases - aggregate information

 

 

Issuer name

ISIN Code

Transaction date

Daily total volume (in number of shares)

Daily weighted average price of shares acquired

Platform

British American Tobacco p.l.c.

GB0002875804

21/06/2022

370,000

3,519.1661

LSE

British American Tobacco p.l.c.

GB0002875804

21/06/2022

120,000

3,519.4816

CHIX

British American Tobacco p.l.c.

GB0002875804

21/06/2022

50,000

3,519.8418

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

901

3504.000

LSE

16:19:30

46

3504.000

CHIX

16:19:30

259

3504.000

CHIX

16:19:30

5

3503.000

CHIX

16:19:12

767

3501.500

LSE

16:18:41

537

3500.000

LSE

16:18:08

950

3500.000

LSE

16:18:08

228

3500.000

BATE

16:17:44

696

3500.000

CHIX

16:17:44

165

3500.000

CHIX

16:17:43

21

3500.000

BATE

16:17:43

150

3500.000

BATE

16:17:43

140

3500.000

BATE

16:17:43

49

3500.000

BATE

16:17:43

49

3500.000

BATE

16:17:43

300

3500.000

LSE

16:17:31

160

3500.000

LSE

16:17:31

91

3500.000

LSE

16:17:31

252

3499.500

LSE

16:17:31

357

3499.500

LSE

16:17:31

263

3499.500

LSE

16:16:58

616

3500.500

LSE

16:16:43

463

3500.500

CHIX

16:16:43

156

3500.500

CHIX

16:16:43

84

3501.000

LSE

16:16:15

163

3501.000

LSE

16:16:15

111

3501.000

LSE

16:16:15

200

3501.000

LSE

16:16:15

43

3501.000

LSE

16:16:15

81

3501.000

LSE

16:16:15

43

3501.000

LSE

16:16:15

116

3501.000

LSE

16:16:15

163

3501.000

LSE

16:16:15

200

3501.000

LSE

16:16:15

108

3501.000

LSE

16:16:15

292

3501.000

LSE

16:16:15

139

3501.000

LSE

16:16:15

3

3499.000

LSE

16:15:47

46

3499.000

LSE

16:15:47

601

3497.000

LSE

16:14:57

155

3497.000

CHIX

16:14:57

241

3497.000

BATE

16:14:57

419

3497.000

BATE

16:14:57

475

3497.000

CHIX

16:14:57

340

3497.500

CHIX

16:14:51

755

3498.000

LSE

16:14:51

363

3497.500

CHIX

16:14:48

6

3497.500

CHIX

16:14:48

398

3496.500

LSE

16:14:11

120

3496.500

LSE

16:14:11

178

3496.500

LSE

16:14:11

14

3496.000

LSE

16:14:11

200

3494.500

LSE

16:13:42

135

3494.500

LSE

16:13:42

163

3494.500

LSE

16:13:42

455

3492.500

LSE

16:12:52

63

3492.500

LSE

16:12:52

12

3493.500

LSE

16:12:49

197

3493.500

LSE

16:12:49

43

3493.500

LSE

16:12:49

252

3493.500

LSE

16:12:49

43

3493.500

LSE

16:12:49

12

3493.500

LSE

16:12:49

541

3493.500

LSE

16:12:15

673

3494.500

CHIX

16:12:10

717

3495.000

LSE

16:12:10

629

3495.000

LSE

16:12:08

13

3494.500

LSE

16:12:05

49

3494.000

LSE

16:11:56

519

3491.500

LSE

16:10:45

616

3492.000

BATE

16:10:20

278

3492.500

LSE

16:10:11

265

3492.500

LSE

16:10:11

622

3493.000

LSE

16:09:49

650

3493.000

CHIX

16:09:49

563

3493.500

LSE

16:09:28

231

3497.000

LSE

16:08:53

288

3497.000

LSE

16:08:53

235

3497.500

LSE

16:08:49

121

3497.500

LSE

16:08:49

163

3497.500

LSE

16:08:49

200

3497.500

LSE

16:08:49

654

3497.500

CHIX

16:08:10

163

3499.000

LSE

16:08:04

160

3499.000

LSE

16:08:04

200

3499.000

LSE

16:08:04

163

3499.000

LSE

16:08:03

626

3501.000

BATE

16:07:39

539

3501.500

LSE

16:07:35

160

3502.500

LSE

16:07:33

163

3502.500

LSE

16:07:33

200

3502.500

LSE

16:07:33

61

3502.500

LSE

16:07:33

471

3496.000

CHIX

16:06:46

235

3496.000

CHIX

16:06:45

627

3496.000

LSE

16:06:44

141

3496.500

LSE

16:06:20

50

3496.500

LSE

16:06:20

60

3496.500

LSE

16:06:20

28

3496.500

LSE

16:06:20

51

3495.500

LSE

16:06:02

43

3495.500

LSE

16:06:02

239

3495.500

LSE

16:06:02

163

3495.500

LSE

16:06:02

105

3495.500

LSE

16:06:02

377

3495.500

LSE

16:06:02

623

3498.000

LSE

16:05:35

581

3498.000

CHIX

16:05:35

204

3499.000

LSE

16:05:14

86

3499.000

LSE

16:05:14

150

3499.000

LSE

16:05:14

106

3499.000

LSE

16:05:14

43

3499.500

LSE

16:05:11

132

3499.500

LSE

16:05:11

200

3499.500

LSE

16:05:11

644

3500.000

CHIX

16:04:48

56

3500.500

LSE

16:04:43

246

3500.500

LSE

16:04:43

47

3500.500

LSE

16:04:43

132

3500.500

LSE

16:04:43

47

3500.500

LSE

16:04:43

56

3500.500

LSE

16:04:43

130

3500.500

LSE

16:04:43

116

3500.500

LSE

16:04:43

481

3500.500

LSE

16:04:43

163

3500.500

LSE

16:04:43

524

3499.500

LSE

16:03:59

684

3501.000

BATE

16:03:38

72

3501.500

LSE

16:03:38

397

3501.500

CHIX

16:03:38

408

3501.500

LSE

16:03:38

200

3502.000

LSE

16:03:32

626

3502.000

LSE

16:03:32

72

3501.500

LSE

16:03:19

72

3501.500

LSE

16:03:13

158

3502.000

LSE

16:03:11

426

3502.000

LSE

16:03:11

271

3501.500

CHIX

16:03:10

68

3502.000

LSE

16:02:47

536

3502.000

LSE

16:02:47

10

3502.000

LSE

16:02:47

15

3501.500

CHIX

16:02:26

141

3502.500

LSE

16:02:14

388

3502.500

LSE

16:02:14

160

3502.500

LSE

16:02:14

163

3502.500

LSE

16:02:14

200

3502.500

LSE

16:02:14

46

3504.500

BATE

16:01:36

409

3505.000

LSE

16:01:35

151

3505.000

LSE

16:01:35

546

3505.500

LSE

16:01:35

17

3506.500

CHIX

16:01:16

20

3506.500

CHIX

16:01:16

272

3506.500

CHIX

16:01:16

570

3506.500

LSE

16:01:16

297

3506.500

CHIX

16:01:15

6

3506.500

CHIX

16:01:15

190

3507.000

LSE

16:01:14

190

3507.000

LSE

16:01:14

25

3507.000

LSE

16:01:14

533

3507.000

LSE

16:01:14

80

3507.000

LSE

16:00:51

744

3507.500

LSE

16:00:51

160

3508.500

LSE

16:00:38

163

3508.500

LSE

16:00:38

200

3508.500

LSE

16:00:38

9

3508.000

LSE

16:00:37

210

3506.500

LSE

15:59:52

163

3506.500

LSE

15:59:52

12

3506.500

LSE

15:59:52

160

3506.500

LSE

15:59:52

133

3506.500

LSE

15:59:52

64

3506.500

BATE

15:59:52

600

3506.500

BATE

15:59:52

709

3506.500

CHIX

15:59:52

307

3506.500

LSE

15:59:30

180

3506.500

LSE

15:59:30

545

3506.000

LSE

15:58:55

577

3506.500

LSE

15:58:53

602

3506.500

CHIX

15:58:53

331

3506.000

LSE

15:58:38

589

3506.000

LSE

15:58:38

581

3506.500

LSE

15:58:08

679

3506.500

CHIX

15:58:08

99

3507.000

LSE

15:58:06

163

3507.000

LSE

15:58:06

160

3507.000

LSE

15:58:06

150

3507.000

LSE

15:58:06

200

3507.000

LSE

15:58:06

494

3504.500

LSE

15:57:19

600

3504.500

BATE

15:57:13

534

3504.500

LSE

15:57:13

200

3505.000

LSE

15:56:50

101

3505.000

LSE

15:56:48

54

3503.500

LSE

15:55:56

100

3503.500

LSE

15:55:56

100

3503.500

LSE

15:55:56

128

3503.500

LSE

15:55:56

241

3503.500

LSE

15:55:55

628

3506.500

LSE

15:55:45

700

3507.000

CHIX

15:55:37

297

3507.000

CHIX

15:55:37

43

3507.000

CHIX

15:55:37

849

3507.000

LSE

15:55:37

281

3507.000

CHIX

15:55:37

210

3507.500

LSE

15:55:37

163

3507.500

LSE

15:55:37

200

3507.500

LSE

15:55:37

160

3507.500

LSE

15:55:37

557

3506.500

LSE

15:55:18

582

3504.500

LSE

15:53:51

609

3504.000

LSE

15:53:10

600

3504.500

LSE

15:53:10

708

3504.500

CHIX

15:53:10

118

3504.500

BATE

15:53:10

515

3504.500

BATE

15:53:10

43

3505.000

LSE

15:52:59

160

3505.000

LSE

15:52:59

163

3505.000

LSE

15:52:59

200

3505.000

LSE

15:52:59

107

3505.000

LSE

15:52:59

229

3505.000

CHIX

15:52:57

200

3503.000

LSE

15:51:16

78

3503.000

LSE

15:51:16

116

3503.000

LSE

15:51:16

180

3503.000

LSE

15:51:16

79

3503.000

LSE

15:51:16

242

3503.000

BATE

15:51:16

541

3503.000

LSE

15:51:16

30

3503.500

LSE

15:50:27

171

3503.500

LSE

15:50:27

170

3503.500

LSE

15:50:27

190

3503.500

LSE

15:50:27

332

3504.000

LSE

15:50:25

246

3504.000

LSE

15:50:25

100

3503.500

LSE

15:49:56

100

3503.500

LSE

15:49:56

32

3503.500

LSE

15:49:56

68

3503.500

CHIX

15:49:56

100

3503.500

CHIX

15:49:56

200

3503.500

CHIX

15:49:55

72

3503.500

CHIX

15:49:55

100

3503.500

CHIX

15:49:44

167

3503.500

CHIX

15:49:44

533

3503.500

LSE

15:49:10

26

3503.500

LSE

15:49:10

525

3504.000

LSE

15:48:59

685

3504.000

CHIX

15:48:59

156

3504.000

CHIX

15:48:59

300

3504.000

CHIX

15:48:59

35

3504.000

CHIX

15:48:59

261

3504.000

BATE

15:48:59

323

3504.000

BATE

15:48:59

79

3504.000

CHIX

15:48:59

100

3504.000

BATE

15:48:59

1

3504.000

BATE

15:48:59

160

3504.500

LSE

15:48:58

163

3504.500

LSE

15:48:58

160

3504.500

LSE

15:48:58

200

3504.500

LSE

15:48:58

78

3504.500

LSE

15:48:52

22

3504.500

CHIX

15:48:52

42

3503.500

LSE

15:47:53

336

3503.500

LSE

15:47:53

221

3503.500

LSE

15:47:53

405

3503.500

LSE

15:47:53

395

3503.500

LSE

15:47:53

27

3503.500

LSE

15:47:53

100

3503.500

LSE

15:47:53

200

3503.500

LSE

15:47:53

100

3503.500

LSE

15:47:53

79

3503.500

LSE

15:47:53

199

3503.500

LSE

15:47:53

109

3503.500

LSE

15:47:53

586

3501.500

LSE

15:45:13

581

3501.500

CHIX

15:45:13

532

3502.000

LSE

15:45:05

100

3500.000

CHIX

15:44:16

33

3500.000

CHIX

15:44:16

307

3501.000

LSE

15:44:02

288

3501.000

LSE

15:44:02

629

3501.000

LSE

15:44:02

591

3501.500

LSE

15:43:28

358

3501.500

BATE

15:43:28

100

3501.500

BATE

15:43:28

135

3501.500

BATE

15:43:27

624

3502.500

LSE

15:42:48

652

3502.500

CHIX

15:42:48

574

3503.500

LSE

15:42:45

163

3504.000

LSE

15:42:35

160

3504.000

LSE

15:42:35

53

3504.000

LSE

15:42:35

70

3504.000

LSE

15:42:35

180

3504.000

LSE

15:42:30

158

3502.500

LSE

15:42:16

371

3502.500

LSE

15:42:16

261

3502.500

LSE

15:41:18

294

3502.500

LSE

15:41:18

151

3502.500

LSE

15:41:18

778

3503.000

LSE

15:41:17

112

3503.000

LSE

15:41:17

515

3503.000

LSE

15:41:17

322

3503.000

CHIX

15:41:17

290

3503.000

BATE

15:41:17

306

3503.000

CHIX

15:41:17

227

3503.000

BATE

15:41:17

100

3503.000

BATE

15:41:17

52

3503.000

BATE

15:41:17

455

3501.500

CHIX

15:40:19

106

3502.000

LSE

15:40:09

160

3502.000

LSE

15:40:09

101

3502.000

LSE

15:39:58

452

3502.000

LSE

15:39:58

106

3502.000

LSE

15:39:55

356

3502.000

LSE

15:39:55

607

3500.000

LSE

15:38:54

624

3500.000

CHIX

15:38:54

160

3500.500

LSE

15:38:33

163

3500.500

LSE

15:38:33

150

3500.500

LSE

15:38:33

98

3499.000

LSE

15:37:52

679

3499.000

CHIX

15:37:21

150

3499.500

LSE

15:37:00

538

3499.500

LSE

15:37:00

243

3498.500

LSE

15:36:18

243

3498.500

LSE

15:36:18

34

3498.500

LSE

15:36:18

44

3498.500

LSE

15:36:18

18

3498.500

LSE

15:36:18

248

3498.500

BATE

15:36:18

80

3498.500

BATE

15:36:18

135

3498.500

BATE

15:36:18

109

3498.500

BATE

15:36:18

595

3499.000

LSE

15:36:17

161

3499.000

CHIX

15:36:17

482

3499.000

CHIX

15:36:17

129

3497.500

LSE

15:35:37

389

3497.500

LSE

15:35:37

517

3496.500

LSE

15:34:53

170

3497.000

LSE

15:34:29

147

3497.000

LSE

15:34:29

875

3497.000

LSE

15:34:29

663

3497.000

CHIX

15:34:29

560

3497.500

LSE

15:33:43

50

3497.500

LSE

15:33:43

9

3497.500

LSE

15:33:43

229

3497.500

CHIX

15:33:43

5

3496.000

LSE

15:32:44

566

3496.000

LSE

15:32:44

549

3496.500

BATE

15:32:44

139

3496.500

BATE

15:32:44

377

3496.500

LSE

15:32:35

221

3496.500

LSE

15:32:35

529

3496.500

LSE

15:32:11

26

3496.500

LSE

15:32:11

653

3497.000

LSE

15:32:00

652

3497.000

CHIX

15:32:00

614

3494.500

LSE

15:31:16

121

3494.500

CHIX

15:31:16

380

3495.000

LSE

15:30:57

235

3495.000

LSE

15:30:57

552

3495.000

LSE

15:30:36

833

3495.000

LSE

15:30:13

710

3495.000

CHIX

15:30:13

238

3495.000

LSE

15:29:46

36

3495.000

LSE

15:29:46

135

3495.000

LSE

15:29:46

55

3495.000

LSE

15:29:46

96

3495.000

LSE

15:29:46

33

3495.000

LSE

15:29:46

10

3495.000

LSE

15:29:46

535

3491.000

LSE

15:28:05

406

3491.000

CHIX

15:28:05

498

3491.000

BATE

15:28:05

35

3491.000

LSE

15:28:05

50

3491.000

LSE

15:28:05

140

3491.000

LSE

15:28:04

184

3491.000

BATE

15:28:04

282

3491.000

CHIX

15:28:04

161

3491.000

LSE

15:28:04

215

3491.000

LSE

15:28:04

528

3491.000

LSE

15:27:49

562

3491.500

LSE

15:27:08

102

3489.500

LSE

15:26:19

474

3489.500

LSE

15:26:19

122

3490.500

LSE

15:25:49

428

3490.500

LSE

15:25:49

9

3491.500

LSE

15:25:46

306

3491.500

LSE

15:25:46

22

3491.500

LSE

15:25:46

245

3491.500

LSE

15:25:46

371

3492.000

CHIX

15:25:39

179

3492.000

LSE

15:25:39

206

3492.000

CHIX

15:25:39

372

3492.000

LSE

15:25:39

564

3492.500

LSE

15:24:59

291

3492.000

LSE

15:24:27

54

3492.000

LSE

15:24:27

101

3492.000

LSE

15:24:27

163

3492.000

LSE

15:24:27

63

3492.000

LSE

15:24:27

273

3492.500

CHIX

15:24:23

162

3492.500

CHIX

15:24:23

153

3492.500

CHIX

15:24:23

368

3492.500

LSE

15:24:23

195

3492.500

LSE

15:24:23

223

3492.500

LSE

15:24:23

923

3493.000

LSE

15:23:55

222

3492.500

LSE

15:23:16

379

3492.500

LSE

15:23:16

278

3492.500

LSE

15:23:16

330

3492.500

LSE

15:23:16

318

3488.500

BATE

15:22:26

392

3488.500

BATE

15:22:26

81

3488.500

LSE

15:22:26

627

3488.500

CHIX

15:22:26

745

3488.500

LSE

15:22:26

594

3486.000

LSE

15:20:51

253

3487.000

LSE

15:20:48

130

3487.000

LSE

15:20:48

128

3487.000

LSE

15:20:48

269

3487.000

LSE

15:20:48

742

3487.000

LSE

15:20:48

239

3487.000

CHIX

15:20:48

466

3487.000

CHIX

15:20:48

650

3486.000

LSE

15:20:15

630

3485.500

LSE

15:19:25

610

3485.500

CHIX

15:19:25

631

3485.000

LSE

15:18:15

711

3485.000

BATE

15:18:15

198

3485.500

LSE

15:18:01

552

3485.500

LSE

15:18:01

777

3486.000

LSE

15:18:00

708

3486.000

CHIX

15:18:00

522

3483.500

LSE

15:16:15

596

3485.000

CHIX

15:15:56

594

3485.500

LSE

15:15:54

542

3486.000

LSE

15:15:19

382

3487.000

LSE

15:14:47

128

3487.000

LSE

15:14:47

439

3488.500

LSE

15:14:39

181

3488.500

LSE

15:14:39

569

3489.000

LSE

15:14:38

593

3488.000

CHIX

15:13:48

525

3488.500

LSE

15:13:48

65

3488.500

LSE

15:13:48

81

3489.000

BATE

15:13:48

416

3489.000

BATE

15:13:48

61

3489.000

BATE

15:13:29

17

3489.000

BATE

15:13:29

92

3489.000

BATE

15:13:29

10

3489.000

BATE

15:13:29

21

3489.000

BATE

15:13:29

592

3491.500

LSE

15:13:21

140

3492.000

LSE

15:13:21

128

3492.000

LSE

15:13:21

130

3492.000

LSE

15:13:21

91

3492.000

LSE

15:13:21

108

3492.000

LSE

15:13:21

111

3492.000

LSE

15:13:21

398

3492.000

LSE

15:13:21

581

3492.000

CHIX

15:13:21

574

3492.500

LSE

15:12:50

180

3493.000

LSE

15:12:48

629

3491.000

LSE

15:12:14

114

3491.500

LSE

15:12:14

128

3491.500

LSE

15:12:14

210

3491.500

LSE

15:12:14

130

3491.500

LSE

15:12:14

150

3491.500

LSE

15:12:14

609

3491.500

LSE

15:12:14

13

3491.500

LSE

15:12:13

58

3489.000

LSE

15:11:19

695

3489.000

LSE

15:11:19

87

3489.500

CHIX

15:11:16

511

3489.500

CHIX

15:11:16

498

3487.000

LSE

15:09:56

124

3487.000

LSE

15:09:56

624

3487.500

LSE

15:09:56

705

3487.500

BATE

15:09:23

626

3488.000

LSE

15:09:21

220

3488.000

CHIX

15:09:21

410

3488.000

CHIX

15:09:21

622

3487.500

LSE

15:08:31

565

3488.000

LSE

15:07:54

654

3488.000

CHIX

15:07:54

24

3489.000

LSE

15:07:44

525

3489.000

LSE

15:07:44

622

3490.000

LSE

15:07:34

616

3490.000

LSE

15:07:05

91

3489.500

LSE

15:06:31

245

3489.000

LSE

15:06:31

388

3489.000

LSE

15:06:31

694

3489.500

CHIX

15:06:31

709

3489.500

BATE

15:06:16

585

3489.500

CHIX

15:06:16

526

3489.500

LSE

15:06:16

189

3488.500

LSE

15:04:55

401

3488.500

LSE

15:04:55

37

3488.500

LSE

15:04:55

441

3489.000

LSE

15:04:29

160

3489.000

LSE

15:04:29

603

3492.500

LSE

15:04:01

579

3493.000

CHIX

15:04:01

34

3493.500

LSE

15:03:52

383

3493.500

LSE

15:03:52

188

3493.500

LSE

15:03:52

203

3493.500

LSE

15:03:12

350

3493.500

LSE

15:03:12

552

3496.000

LSE

15:03:00

555

3496.000

LSE

15:02:43

809

3496.000

LSE

15:02:43

578

3496.000

CHIX

15:02:43

590

3496.000

LSE

15:02:43

627

3496.000

LSE

15:02:43

613

3496.000

CHIX

15:02:43

587

3496.000

BATE

15:02:43

478

3490.000

LSE

15:00:48

110

3490.000

LSE

15:00:48

224

3491.000

LSE

15:00:45

690

3491.000

BATE

15:00:45

116

3491.000

CHIX

15:00:45

185

3491.000

CHIX

15:00:45

310

3491.000

CHIX

15:00:45

383

3491.000

LSE

15:00:45

629

3491.500

LSE

15:00:43

72

3490.500

LSE

15:00:11

543

3490.500

LSE

15:00:11

553

3489.000

LSE

14:59:09

641

3489.000

CHIX

14:59:09

500

3492.000

LSE

14:58:34

128

3492.000

LSE

14:58:34

513

3494.000

LSE

14:58:14

583

3495.000

LSE

14:58:12

586

3495.000

CHIX

14:58:12

292

3494.000

LSE

14:57:54

265

3492.500

LSE

14:57:20

153

3492.500

LSE

14:57:15

622

3493.500

LSE

14:56:54

211

3493.500

LSE

14:56:49

217

3493.500

LSE

14:56:45

180

3493.500

LSE

14:56:41

620

3495.000

LSE

14:56:24

616

3495.000

BATE

14:56:24

141

3495.000

CHIX

14:56:24

565

3495.000

CHIX

14:56:24

103

3495.000

LSE

14:56:00

341

3495.000

LSE

14:56:00

125

3495.000

LSE

14:55:58

373

3496.500

LSE

14:55:15

147

3496.500

LSE

14:55:15

594

3499.000

LSE

14:54:52

629

3499.000

CHIX

14:54:52

26

3499.000

CHIX

14:54:52

576

3500.000

LSE

14:54:49

464

3501.000

LSE

14:54:39

106

3501.000

LSE

14:54:39

650

3500.500

CHIX

14:53:22

552

3501.000

LSE

14:53:18

588

3503.500

LSE

14:52:52

682

3503.500

BATE

14:52:52

92

3504.000

LSE

14:52:48

269

3504.000

LSE

14:52:48

156

3504.000

LSE

14:52:48

90

3504.500

LSE

14:52:25

457

3504.500

LSE

14:52:25

204

3504.500

CHIX

14:52:25

372

3504.500

CHIX

14:52:25

35

3504.500

LSE

14:52:25

521

3505.000

LSE

14:52:10

518

3505.500

LSE

14:51:18

477

3506.000

LSE

14:51:09

314

3506.000

CHIX

14:51:09

257

3506.000

CHIX

14:51:09

105

3506.000

LSE

14:51:09

1

3507.000

CHIX

14:50:24

92

3507.000

CHIX

14:50:24

624

3507.000

LSE

14:50:24

232

3507.000

CHIX

14:50:24

421

3507.000

LSE

14:50:24

168

3507.000

LSE

14:50:24

261

3507.000

CHIX

14:50:24

237

3506.000

LSE

14:49:27

128

3506.000

LSE

14:49:27

200

3506.000

LSE

14:49:27

544

3506.000

LSE

14:49:27

653

3506.000

BATE

14:49:27

575

3506.500

CHIX

14:49:22

101

3506.500

LSE

14:49:22

18

3506.500

LSE

14:49:22

411

3506.500

LSE

14:49:22

550

3506.000

LSE

14:49:05

334

3506.500

LSE

14:48:48

183

3506.500

LSE

14:48:48

546

3505.500

LSE

14:48:19

550

3507.000

LSE

14:47:53

587

3507.500

LSE

14:47:51

570

3510.000

LSE

14:47:31

576

3510.500

CHIX

14:47:19

518

3510.500

LSE

14:47:19

584

3511.000

CHIX

14:47:17

583

3511.000

LSE

14:47:17

74

3511.500

BATE

14:46:37

614

3511.500

BATE

14:46:37

287

3512.500

LSE

14:46:32

200

3512.500

LSE

14:46:32

130

3512.500

LSE

14:46:32

531

3512.500

LSE

14:46:32

55

3512.500

LSE

14:46:32

399

3509.500

LSE

14:45:57

220

3509.500

LSE

14:45:57

139

3509.500

LSE

14:45:57

200

3509.500

LSE

14:45:57

130

3509.500

LSE

14:45:57

625

3509.500

LSE

14:45:57

653

3509.500

CHIX

14:45:57

545

3510.000

LSE

14:45:47

76

3510.000

LSE

14:45:47

381

3510.000

LSE

14:45:47

274

3510.000

LSE

14:45:47

530

3510.000

LSE

14:44:33

608

3510.000

LSE

14:44:33

590

3510.000

CHIX

14:44:33

140

3510.500

LSE

14:44:03

371

3510.500

LSE

14:44:03

671

3511.000

BATE

14:43:57

619

3511.000

CHIX

14:43:57

537

3511.000

LSE

14:43:57

586

3511.000

LSE

14:43:26

50

3512.000

CHIX

14:43:12

100

3512.000

CHIX

14:43:12

328

3512.000

LSE

14:43:02

200

3512.000

LSE

14:43:02

613

3512.000

LSE

14:42:42

43

3511.000

CHIX

14:42:10

600

3511.000

CHIX

14:42:10

623

3511.500

LSE

14:42:07

317

3512.000

LSE

14:42:05

240

3512.000

LSE

14:42:05

481

3512.500

LSE

14:41:42

49

3512.500

LSE

14:41:42

67

3512.500

LSE

14:41:42

619

3515.500

LSE

14:41:17

591

3516.000

BATE

14:41:17

527

3516.000

LSE

14:41:14

568

3516.500

CHIX

14:41:14

29

3516.500

CHIX

14:41:14

401

3517.000

LSE

14:41:12

130

3517.000

LSE

14:41:12

511

3513.500

LSE

14:40:31

12

3513.500

LSE

14:40:29

69

3514.500

LSE

14:40:23

76

3514.500

LSE

14:40:23

383

3514.500

LSE

14:40:23

324

3514.500

CHIX

14:40:23

347

3514.500

CHIX

14:40:23

60

3515.000

LSE

14:40:21

88

3515.000

LSE

14:40:21

292

3515.000

LSE

14:40:21

54

3515.000

LSE

14:40:21

51

3515.000

LSE

14:40:21

383

3514.000

LSE

14:39:55

156

3514.000

LSE

14:39:55

534

3513.500

LSE

14:39:31

42

3513.500

CHIX

14:39:31

530

3513.500

CHIX

14:39:31

2

3514.000

LSE

14:39:30

116

3514.000

LSE

14:39:30

128

3514.000

LSE

14:39:30

130

3514.000

LSE

14:39:30

305

3514.000

LSE

14:39:30

596

3513.000

BATE

14:38:50

375

3513.000

LSE

14:38:50

147

3513.000

LSE

14:38:50

216

3514.500

CHIX

14:38:41

200

3514.500

CHIX

14:38:33

231

3514.500

CHIX

14:38:33

708

3515.500

CHIX

14:38:33

1475

3516.000

LSE

14:38:33

772

3516.500

LSE

14:38:33

373

3516.500

CHIX

14:38:33

148

3516.500

CHIX

14:38:33

398

3516.500

BATE

14:38:33

17

3516.500

CHIX

14:38:33

47

3516.500

BATE

14:38:33

6

3516.500

BATE

14:38:33

132

3516.500

CHIX

14:38:33

126

3516.500

BATE

14:38:33

473

3517.000

LSE

14:38:30

430

3517.000

LSE

14:38:30

102

3517.000

LSE

14:38:30

30

3514.500

LSE

14:38:12

270

3514.500

LSE

14:38:12

248

3515.000

LSE

14:38:12

370

3515.000

LSE

14:38:12

553

3515.000

LSE

14:38:12

75

3514.500

LSE

14:38:06

49

3514.500

LSE

14:38:06

418

3508.500

LSE

14:37:11

131

3508.500

LSE

14:37:11

586

3508.000

LSE

14:36:55

586

3506.500

LSE

14:36:05

40

3507.000

LSE

14:36:01

582

3507.000

LSE

14:36:01

343

3507.000

LSE

14:36:01

278

3507.000

LSE

14:36:01

110

3503.000

CHIX

14:35:28

579

3503.000

LSE

14:35:28

63

3503.000

CHIX

14:35:28

36

3503.000

CHIX

14:35:28

204

3503.000

CHIX

14:35:28

247

3503.000

CHIX

14:35:28

291

3505.500

LSE

14:35:06

100

3505.500

LSE

14:35:05

120

3505.500

LSE

14:35:05

223

3507.500

BATE

14:35:04

35

3507.500

BATE

14:35:03

24

3507.500

BATE

14:35:03

29

3507.500

BATE

14:35:03

13

3507.500

BATE

14:35:03

94

3507.500

BATE

14:35:03

448

3507.500

LSE

14:35:03

124

3507.500

LSE

14:35:02

200

3507.500

BATE

14:35:01

116

3508.000

LSE

14:35:01

500

3508.000

LSE

14:35:01

11

3508.000

LSE

14:35:01

600

3508.500

CHIX

14:35:01

89

3508.500

CHIX

14:35:01

400

3509.000

LSE

14:35:00

177

3509.000

LSE

14:35:00

44

3506.500

LSE

14:34:43

91

3506.500

LSE

14:34:41

179

3507.000

LSE

14:34:15

273

3507.000

LSE

14:34:15

100

3507.000

LSE

14:34:15

529

3508.500

LSE

14:34:04

157

3511.000

CHIX

14:33:54

300

3511.000

CHIX

14:33:53

114

3511.000

CHIX

14:33:53

580

3511.500

LSE

14:33:53

470

3512.500

LSE

14:33:43

152

3512.500

LSE

14:33:40

210

3514.500

LSE

14:33:34

404

3514.500

LSE

14:33:33

341

3515.000

LSE

14:33:31

172

3515.000

LSE

14:33:31

101

3515.500

LSE

14:33:29

83

3515.500

CHIX

14:33:29

265

3515.500

BATE

14:33:29

300

3515.500

CHIX

14:33:29

417

3515.500

BATE

14:33:29

215

3515.500

CHIX

14:33:29

485

3516.000

LSE

14:33:29

607

3516.000

LSE

14:33:29

100

3516.000

LSE

14:33:26

82

3516.000

LSE

14:33:00

109

3516.000

LSE

14:33:00

200

3516.000

LSE

14:33:00

128

3516.000

LSE

14:33:00

130

3516.000

LSE

14:33:00

430

3515.500

LSE

14:33:00

171

3515.500

LSE

14:33:00

298

3515.500

LSE

14:33:00

213

3515.500

LSE

14:33:00

599

3515.500

CHIX

14:33:00

92

3515.500

LSE

14:32:58

215

3510.500

CHIX

14:32:05

110

3510.500

CHIX

14:32:05

30

3510.500

CHIX

14:32:05

229

3510.500

CHIX

14:32:05

528

3511.000

LSE

14:32:05

570

3513.500

LSE

14:31:52

631

3515.000

LSE

14:31:45

591

3515.000

BATE

14:31:35

606

3515.500

CHIX

14:31:33

449

3516.000

LSE

14:31:31

150

3516.000

LSE

14:31:31

328

3516.000

LSE

14:31:31

200

3516.000

LSE

14:31:30

300

3516.500

LSE

14:31:30

286

3516.500

LSE

14:31:30

18

3514.000

LSE

14:31:07

173

3514.000

LSE

14:31:07

49

3514.000

LSE

14:31:07

135

3514.000

LSE

14:31:07

143

3514.000

LSE

14:31:07

94

3514.000

LSE

14:31:07

78

3517.000

CHIX

14:30:45

583

3517.000

LSE

14:30:44

571

3517.000

CHIX

14:30:44

14

3520.500

LSE

14:30:28

100

3520.500

LSE

14:30:28

100

3520.500

LSE

14:30:28

157

3521.000

LSE

14:30:28

50

3521.000

LSE

14:30:28

59

3521.000

LSE

14:30:28

36

3520.500

LSE

14:30:28

83

3520.500

LSE

14:30:28

43

3521.500

LSE

14:30:28

50

3521.500

LSE

14:30:28

111

3521.500

LSE

14:30:28

40

3521.500

LSE

14:30:28

264

3521.500

LSE

14:30:28

448

3524.000

LSE

14:30:24

310

3524.000

LSE

14:30:24

714

3524.500

LSE

14:30:23

128

3524.500

LSE

14:30:23

380

3524.500

LSE

14:30:23

270

3526.500

LSE

14:30:20

690

3526.500

LSE

14:30:20

692

3526.500

CHIX

14:30:20

24

3526.500

BATE

14:30:20

599

3526.500

BATE

14:30:20

241

3527.000

CHIX

14:30:12

280

3527.000

CHIX

14:30:12

57

3527.000

CHIX

14:30:12

303

3527.500

LSE

14:30:12

307

3527.500

LSE

14:30:12

526

3523.000

LSE

14:29:13

695

3523.500

CHIX

14:28:34

518

3523.500

LSE

14:28:34

240

3523.500

LSE

14:28:02

354

3523.500

LSE

14:28:02

230

3524.000

LSE

14:28:00

350

3524.000

LSE

14:28:00

348

3525.500

BATE

14:27:09

92

3525.500

BATE

14:27:09

230

3525.500

BATE

14:27:09

508

3526.000

LSE

14:27:09

9

3526.000

LSE

14:27:09

579

3526.000

LSE

14:27:08

550

3526.500

LSE

14:26:55

219

3526.500

CHIX

14:26:40

641

3526.500

LSE

14:26:40

420

3526.500

CHIX

14:26:40

318

3526.500

LSE

14:26:20

284

3526.500

LSE

14:26:20

358

3526.500

LSE

14:25:15

111

3526.500

LSE

14:25:15

200

3526.500

LSE

14:25:15

633

3526.500

LSE

14:25:15

498

3526.500

BATE

14:25:15

38

3526.500

BATE

14:25:15

143

3526.500

CHIX

14:25:15

99

3526.500

BATE

14:25:15

215

3526.500

CHIX

14:25:15

98

3526.500

CHIX

14:25:15

137

3526.500

CHIX

14:25:15

651

3526.500

LSE

14:25:15

693

3527.000

CHIX

14:24:45

515

3527.000

LSE

14:24:45

528

3522.500

LSE

14:21:00

258

3525.000

LSE

14:20:01

280

3525.000

LSE

14:20:01

347

3525.500

LSE

14:19:21

195

3525.500

LSE

14:19:21

620

3526.000

CHIX

14:18:12

576

3526.000

LSE

14:18:12

219

3526.500

LSE

14:17:59

311

3526.500

LSE

14:17:59

13

3526.500

LSE

14:17:27

42

3527.000

BATE

14:15:32

125

3527.000

BATE

14:15:32

9

3527.000

BATE

14:15:32

39

3527.000

BATE

14:15:32

99

3527.000

CHIX

14:15:32

57

3527.000

BATE

14:15:32

95

3527.000

BATE

14:15:32

95

3527.000

BATE

14:15:32

7

3527.000

BATE

14:15:32

17

3527.000

BATE

14:15:32

629

3527.000

LSE

14:15:32

125

3527.000

BATE

14:15:29

333

3527.000

CHIX

14:15:29

140

3527.000

CHIX

14:15:29

305

3527.500

LSE

14:14:22

321

3527.500

LSE

14:14:22

282

3528.000

LSE

14:13:59

283

3528.000

LSE

14:13:18

630

3530.500

LSE

14:13:17

467

3530.500

CHIX

14:13:17

169

3530.500

CHIX

14:13:17

603

3531.500

LSE

14:10:05

32

3532.500

CHIX

14:10:04

238

3532.500

CHIX

14:09:17

271

3532.500

LSE

14:09:16

348

3532.500

LSE

14:09:16

370

3532.500

CHIX

14:09:00

576

3533.000

LSE

14:09:00

590

3533.000

BATE

14:09:00

873

3533.500

LSE

14:08:56

228

3533.500

CHIX

14:08:56

419

3533.500

CHIX

14:08:56

334

3529.000

LSE

14:05:40

534

3528.000

LSE

14:04:15

632

3528.500

LSE

14:04:15

51

3527.500

CHIX

14:02:07

229

3527.500

CHIX

14:02:07

100

3527.500

CHIX

14:02:07

141

3527.500

LSE

14:02:07

99

3527.500

CHIX

14:02:07

469

3527.500

LSE

14:02:07

229

3527.500

CHIX

14:02:07

557

3527.500

BATE

14:02:07

124

3527.500

CHIX

14:02:07

22

3527.500

BATE

14:02:07

569

3527.500

LSE

14:02:07

157

3527.500

LSE

14:02:07

405

3527.500

LSE

14:02:07

530

3527.500

CHIX

14:02:07

386

3528.000

LSE

14:01:45

533

3528.000

LSE

14:01:45

100

3523.000

LSE

14:00:26

66

3523.000

LSE

14:00:26

539

3523.000

LSE

13:55:54

46

3523.500

CHIX

13:55:52

600

3523.500

CHIX

13:55:52

533

3524.000

LSE

13:55:15

542

3524.000

LSE

13:54:48

530

3524.000

LSE

13:54:36

604

3524.000

BATE

13:53:17

567

3524.000

LSE

13:53:17

142

3524.000

CHIX

13:53:17

557

3524.000

CHIX

13:53:17

529

3523.000

LSE

13:51:59

632

3522.500

LSE

13:49:11

585

3527.500

LSE

13:47:09

587

3528.000

LSE

13:46:35

98

3528.500

LSE

13:46:26

118

3528.500

LSE

13:46:26

608

3528.500

LSE

13:46:26

710

3528.500

CHIX

13:46:26

112

3528.000

BATE

13:44:01

300

3528.000

BATE

13:44:01

299

3528.000

BATE

13:44:01

571

3528.000

CHIX

13:44:01

237

3528.000

LSE

13:44:01

362

3528.000

LSE

13:44:01

519

3528.000

LSE

13:41:11

619

3528.500

LSE

13:40:37

574

3529.000

LSE

13:40:19

577

3529.000

CHIX

13:40:19

516

3529.000

LSE

13:37:41

170

3529.500

LSE

13:37:28

394

3529.500

LSE

13:37:28

626

3530.000

LSE

13:37:28

580

3530.000

LSE

13:37:28

45

3530.000

CHIX

13:37:28

599

3530.000

CHIX

13:37:28

180

3530.500

LSE

13:35:19

435

3530.500

LSE

13:35:19

84

3530.500

LSE

13:35:19

305

3530.500

LSE

13:35:19

149

3530.500

LSE

13:35:19

876

3531.000

LSE

13:34:14

111

3531.000

BATE

13:34:14

586

3531.000

BATE

13:34:14

663

3531.000

CHIX

13:34:14

631

3527.000

LSE

13:30:02

680

3527.000

CHIX

13:30:02

221

3528.500

LSE

13:29:56

15

3528.500

LSE

13:29:56

335

3528.500

LSE

13:29:56

358

3529.000

LSE

13:29:18

158

3529.000

LSE

13:29:18

594

3529.500

BATE

13:28:26

10

3529.500

CHIX

13:28:26

512

3529.500

LSE

13:28:21

626

3529.500

CHIX

13:28:21

515

3529.500

LSE

13:26:10

512

3529.000

LSE

13:24:20

626

3529.500

LSE

13:24:02

532

3530.000

LSE

13:23:20

381

3530.000

CHIX

13:23:20

209

3530.000

CHIX

13:23:04

567

3530.000

LSE

13:22:00

607

3530.000

CHIX

13:22:00

532

3529.000

LSE

13:16:52

571

3529.500

LSE

13:16:51

159

3529.500

BATE

13:16:51

460

3529.500

BATE

13:16:51

181

3528.500

LSE

13:15:18

437

3528.500

LSE

13:15:18

276

3529.000

LSE

13:15:18

331

3529.000

LSE

13:15:18

139

3529.000

CHIX

13:15:18

519

3529.000

CHIX

13:15:18

8

3529.000

CHIX

13:15:18

924

3528.000

LSE

13:13:36

499

3527.500

LSE

13:12:40

573

3523.500

LSE

13:06:53

1

3523.500

LSE

13:06:04

471

3524.000

CHIX

13:06:03

226

3524.000

CHIX

13:06:03

524

3524.500

LSE

13:04:31

305

3525.500

LSE

13:04:17

157

3525.500

LSE

13:04:17

72

3525.500

LSE

13:04:17

549

3525.500

BATE

13:03:32

32

3525.500

BATE

13:03:32

698

3525.500

LSE

13:03:32

46

3525.500

BATE

13:03:32

73

3525.500

BATE

13:03:32

9

3526.000

CHIX

13:03:25

583

3526.000

LSE

13:03:25

14

3526.000

LSE

13:03:25

550

3526.000

CHIX

13:03:25

101

3526.000

CHIX

13:02:30

404

3528.000

LSE

12:58:20

123

3528.000

LSE

12:58:20

93

3530.000

CHIX

12:57:34

225

3530.000

CHIX

12:57:34

605

3530.000

LSE

12:57:33

319

3530.000

CHIX

12:57:33

128

3530.500

LSE

12:57:10

359

3530.500

LSE

12:57:10

109

3530.500

LSE

12:57:10

573

3529.000

LSE

12:54:00

597

3530.000

LSE

12:52:00

478

3533.000

BATE

12:50:22

61

3533.000

BATE

12:50:22

102

3533.000

BATE

12:50:22

141

3533.500

CHIX

12:50:21

132

3533.500

CHIX

12:50:21

430

3533.500

CHIX

12:50:21

246

3534.000

LSE

12:50:21

301

3534.000

LSE

12:50:21

622

3535.500

LSE

12:49:15

356

3537.000

LSE

12:48:00

174

3537.000

LSE

12:48:00

614

3538.000

LSE

12:46:56

138

3538.500

LSE

12:45:38

69

3538.500

CHIX

12:45:38

300

3538.500

CHIX

12:45:38

229

3538.500

CHIX

12:45:38

585

3538.500

LSE

12:45:38

581

3539.500

LSE

12:45:15

186

3539.500

LSE

12:45:15

385

3539.500

LSE

12:45:14

544

3539.000

CHIX

12:42:28

93

3539.000

CHIX

12:42:28

550

3539.500

LSE

12:42:15

116

3540.000

LSE

12:41:50

459

3540.000

LSE

12:41:50

148

3540.000

CHIX

12:41:48

522

3540.500

LSE

12:41:48

599

3540.500

CHIX

12:41:48

657

3540.500

BATE

12:41:48

116

3541.000

LSE

12:41:45

31

3541.000

LSE

12:41:45

172

3541.000

LSE

12:41:45

116

3541.000

LSE

12:41:45

41

3541.000

LSE

12:41:45

198

3541.000

LSE

12:41:45

118

3541.000

LSE

12:41:45

29

3541.000

LSE

12:41:45

1

3541.000

LSE

12:41:45

160

3541.000

LSE

12:41:45

116

3541.000

LSE

12:40:45

116

3541.000

LSE

12:40:45

118

3541.000

LSE

12:40:45

33

3541.000

LSE

12:40:45

118

3541.000

LSE

12:40:35

49

3541.000

LSE

12:40:35

266

3541.000

LSE

12:40:35

150

3539.500

LSE

12:38:19

200

3539.500

LSE

12:38:19

177

3539.500

LSE

12:38:19

101

3539.500

LSE

12:38:19

673

3540.000

LSE

12:38:19

808

3540.000

LSE

12:38:19

634

3540.000

CHIX

12:38:19

128

3540.000

LSE

12:37:22

110

3538.000

LSE

12:35:36

218

3536.000

LSE

12:29:29

340

3536.000

LSE

12:29:27

439

3537.000

LSE

12:28:58

141

3537.000

LSE

12:28:58

76

3538.000

LSE

12:28:53

589

3538.000

BATE

12:28:53

502

3538.000

LSE

12:28:53

564

3538.500

LSE

12:26:10

658

3538.500

CHIX

12:26:10

522

3538.500

LSE

12:23:48

511

3539.500

LSE

12:22:27

256

3540.000

LSE

12:20:48

328

3540.000

LSE

12:20:48

85

3540.000

CHIX

12:20:48

119

3540.000

CHIX

12:20:40

169

3540.000

CHIX

12:20:39

119

3540.000

CHIX

12:20:01

166

3540.000

CHIX

12:20:00

81

3541.500

LSE

12:17:35

171

3541.500

LSE

12:17:35

277

3541.500

LSE

12:17:35

420

3543.500

LSE

12:16:08

117

3543.500

LSE

12:16:08

583

3543.500

BATE

12:16:08

630

3544.000

LSE

12:15:54

603

3544.000

CHIX

12:15:54

537

3545.500

LSE

12:14:28

284

3545.000

LSE

12:12:16

12

3545.000

LSE

12:11:10

496

3545.000

LSE

12:11:10

393

3545.500

LSE

12:11:10

232

3545.500

LSE

12:11:10

622

3546.000

LSE

12:11:07

711

3546.000

CHIX

12:11:07

622

3546.000

LSE

12:09:16

136

3546.000

LSE

12:09:16

28

3546.000

LSE

12:09:16

86

3546.000

LSE

12:09:09

205

3546.000

LSE

12:09:09

258

3546.000

LSE

12:09:02

368

3544.000

LSE

12:06:21

24

3544.000

CHIX

12:06:21

263

3544.000

LSE

12:06:21

578

3544.000

CHIX

12:06:21

107

3543.500

LSE

12:05:14

200

3543.500

LSE

12:05:14

108

3543.500

LSE

12:05:14

558

3543.500

LSE

12:04:59

152

3543.500

BATE

12:04:59

248

3543.500

LSE

12:04:59

495

3543.500

BATE

12:04:59

159

3543.500

LSE

12:04:59

416

3541.000

LSE

12:02:55

219

3541.000

LSE

12:02:55

603

3541.000

CHIX

12:02:55

546

3541.000

LSE

12:01:33

146

3539.000

LSE

12:00:00

103

3539.000

LSE

12:00:00

593

3539.000

CHIX

12:00:00

146

3540.000

LSE

11:58:45

422

3540.000

LSE

11:58:44

14

3539.000

LSE

11:58:10

140

3539.000

LSE

11:57:48

128

3539.000

LSE

11:57:48

113

3539.000

LSE

11:57:47

65

3539.000

LSE

11:57:47

97

3539.000

LSE

11:57:47

354

3540.500

LSE

11:57:01

705

3540.500

BATE

11:57:01

85

3540.500

LSE

11:57:01

181

3540.500

LSE

11:57:01

378

3540.500

CHIX

11:57:01

244

3540.500

CHIX

11:57:01

202

3539.500

LSE

11:54:25

172

3539.500

LSE

11:54:25

200

3539.500

LSE

11:54:25

523

3539.500

LSE

11:54:25

354

3539.500

LSE

11:51:44

156

3539.500

LSE

11:51:44

566

3540.000

LSE

11:50:31

572

3540.000

CHIX

11:50:31

572

3541.000

LSE

11:49:32

585

3540.000

CHIX

11:47:32

553

3540.000

LSE

11:47:32

219

3539.000

CHIX

11:45:03

580

3539.000

LSE

11:45:03

184

3539.500

LSE

11:44:43

602

3539.500

BATE

11:44:43

345

3539.500

LSE

11:44:15

614

3540.500

LSE

11:41:19

615

3539.500

LSE

11:39:42

548

3540.500

LSE

11:39:42

534

3540.500

CHIX

11:39:42

176

3540.500

CHIX

11:39:42

633

3539.000

LSE

11:36:48

28

3541.000

LSE

11:34:46

550

3541.000

LSE

11:34:46

612

3541.500

LSE

11:34:46

289

3542.500

CHIX

11:33:59

127

3542.500

LSE

11:33:59

317

3542.500

CHIX

11:33:59

690

3542.500

BATE

11:33:59

421

3542.500

LSE

11:33:59

625

3542.500

LSE

11:33:17

695

3540.500

LSE

11:31:54

415

3540.500

CHIX

11:30:40

235

3540.500

CHIX

11:30:40

511

3539.500

LSE

11:29:18

569

3539.000

LSE

11:27:24

160

3539.500

LSE

11:26:32

88

3540.000

LSE

11:26:32

366

3540.000

LSE

11:26:32

113

3540.000

LSE

11:26:32

233

3540.000

LSE

11:26:32

238

3540.000

LSE

11:26:04

523

3540.000

LSE

11:24:12

210

3540.000

CHIX

11:24:12

72

3540.000

CHIX

11:24:09

99

3540.000

CHIX

11:23:32

350

3540.000

LSE

11:23:20

427

3540.000

LSE

11:23:20

169

3540.000

LSE

11:23:20

193

3540.000

CHIX

11:23:20

95

3540.000

LSE

11:23:20

50

3540.000

CHIX

11:23:20

161

3540.500

LSE

11:23:20

162

3540.500

LSE

11:23:20

501

3540.000

BATE

11:22:23

84

3540.000

BATE

11:22:20

123

3540.000

BATE

11:22:20

108

3539.500

LSE

11:21:55

46

3539.500

LSE

11:21:55

93

3539.500

LSE

11:21:55

123

3539.500

LSE

11:21:55

599

3538.500

LSE

11:19:28

625

3538.500

CHIX

11:19:28

385

3535.000

LSE

11:17:12

163

3535.000

LSE

11:17:12

90

3536.000

LSE

11:16:04

386

3536.000

LSE

11:16:04

68

3536.000

LSE

11:16:03

144

3536.500

LSE

11:16:03

110

3536.500

CHIX

11:16:03

367

3536.500

LSE

11:16:03

551

3536.500

CHIX

11:16:03

30

3536.500

CHIX

11:15:48

164

3536.500

LSE

11:15:48

88

3536.500

LSE

11:15:48

322

3536.500

LSE

11:15:48

569

3537.000

LSE

11:12:04

163

3537.000

CHIX

11:11:35

252

3537.000

CHIX

11:11:35

563

3537.000

LSE

11:11:24

210

3537.000

CHIX

11:11:24

269

3537.000

LSE

11:09:30

350

3537.000

LSE

11:09:30

612

3538.000

LSE

11:08:44

610

3538.000

BATE

11:08:44

212

3538.500

LSE

11:08:43

35

3538.000

CHIX

11:07:43

105

3538.000

CHIX

11:07:43

153

3538.500

LSE

11:07:43

435

3538.000

CHIX

11:07:43

357

3538.000

LSE

11:07:43

200

3538.500

LSE

11:07:20

162

3538.500

LSE

11:07:20

150

3538.500

LSE

11:07:18

549

3536.500

LSE

11:04:02

533

3537.500

LSE

11:03:52

591

3538.000

LSE

11:02:26

676

3537.500

CHIX

11:01:40

648

3537.500

LSE

11:01:40

167

3538.000

CHIX

11:01:39

132

3538.500

BATE

11:01:39

274

3538.500

BATE

11:01:39

51

3538.000

CHIX

11:01:39

291

3538.000

CHIX

11:01:39

81

3538.000

CHIX

11:01:39

29

3538.500

BATE

11:01:39

147

3538.500

BATE

11:01:39

661

3539.000

LSE

11:01:39

24

3538.500

BATE

11:01:39

603

3539.000

LSE

11:01:39

9

3538.500

BATE

11:01:39

923

3539.500

LSE

11:01:35

48

3537.000

LSE

11:01:08

192

3530.000

LSE

10:58:41

121

3529.000

LSE

10:55:31

473

3529.000

LSE

10:55:31

244

3528.500

LSE

10:53:32

695

3528.500

CHIX

10:53:32

8

3528.500

LSE

10:53:19

362

3528.500

LSE

10:53:19

623

3532.000

LSE

10:51:26

595

3532.000

LSE

10:51:26

252

3531.500

LSE

10:49:29

299

3531.500

LSE

10:49:29

685

3532.500

CHIX

10:47:22

526

3532.500

LSE

10:47:22

686

3533.000

BATE

10:45:41

212

3534.000

LSE

10:45:16

296

3534.000

LSE

10:45:16

180

3534.500

LSE

10:44:04

282

3534.500

LSE

10:44:04

51

3534.500

LSE

10:44:04

20

3535.000

LSE

10:43:35

116

3535.000

LSE

10:43:35

200

3535.000

LSE

10:43:35

289

3535.000

LSE

10:43:35

553

3535.000

LSE

10:43:35

589

3535.000

CHIX

10:43:35

519

3535.000

LSE

10:40:45

539

3535.000

LSE

10:40:45

230

3534.000

LSE

10:39:58

82

3534.000

CHIX

10:39:50

407

3534.000

CHIX

10:39:50

125

3534.000

CHIX

10:39:50

58

3532.000

LSE

10:36:48

116

3532.000

LSE

10:36:48

109

3532.000

LSE

10:36:48

110

3532.000

LSE

10:36:48

200

3532.000

LSE

10:36:48

536

3533.500

LSE

10:36:18

597

3535.500

LSE

10:34:26

223

3536.000

CHIX

10:33:55

141

3536.000

CHIX

10:33:52

274

3536.000

CHIX

10:33:52

706

3535.500

BATE

10:33:03

166

3536.000

LSE

10:33:03

382

3536.000

LSE

10:33:03

125

3536.500

LSE

10:31:38

190

3536.500

LSE

10:31:38

200

3536.000

LSE

10:31:38

516

3539.500

LSE

10:31:10

97

3540.000

LSE

10:31:05

191

3540.000

LSE

10:31:05

362

3539.000

LSE

10:30:25

170

3539.000

LSE

10:30:25

479

3539.000

LSE

10:30:25

250

3539.000

CHIX

10:30:25

388

3539.000

CHIX

10:30:25

18

3539.000

LSE

10:30:25

119

3539.000

LSE

10:30:25

517

3536.500

LSE

10:28:05

142

3537.500

LSE

10:27:41

368

3537.500

LSE

10:27:41

86

3537.500

LSE

10:27:41

60

3538.500

LSE

10:27:41

109

3538.500

LSE

10:27:41

102

3538.500

LSE

10:27:41

110

3538.500

LSE

10:27:41

200

3538.500

LSE

10:27:41

599

3539.500

LSE

10:27:41

200

3538.000

LSE

10:25:53

630

3539.000

LSE

10:25:53

530

3539.000

LSE

10:25:53

628

3539.000

CHIX

10:25:53

252

3537.000

LSE

10:23:26

1128

3538.000

LSE

10:23:26

51

3538.000

CHIX

10:23:26

600

3538.000

CHIX

10:23:26

667

3538.000

BATE

10:23:26

26

3538.000

CHIX

10:23:26

590

3531.500

LSE

10:17:54

386

3536.000

LSE

10:17:12

139

3536.000

LSE

10:17:12

687

3536.500

CHIX

10:17:02

573

3536.500

LSE

10:17:02

266

3537.000

CHIX

10:14:27

406

3537.000

BATE

10:14:27

59

3537.000

CHIX

10:14:27

133

3537.000

CHIX

10:14:27

176

3537.000

BATE

10:14:27

148

3537.000

CHIX

10:14:27

6

3537.000

BATE

10:14:27

33

3537.000

BATE

10:14:27

575

3537.500

LSE

10:14:27

559

3537.500

LSE

10:14:13

148

3535.000

LSE

10:12:20

184

3535.000

LSE

10:12:19

215

3535.000

LSE

10:12:17

202

3535.500

LSE

10:12:05

351

3535.500

LSE

10:12:05

578

3534.500

LSE

10:11:13

451

3535.000

LSE

10:09:38

158

3535.000

LSE

10:09:38

287

3535.000

CHIX

10:07:46

423

3535.000

CHIX

10:07:46

577

3535.000

LSE

10:07:28

536

3537.500

LSE

10:06:29

582

3539.500

LSE

10:05:46

622

3538.500

LSE

10:05:05

562

3539.000

LSE

10:05:02

566

3538.000

CHIX

10:04:11

45

3538.000

CHIX

10:04:11

629

3538.000

LSE

10:04:11

574

3538.000

LSE

10:02:36

682

3538.000

BATE

10:02:36

614

3538.500

LSE

10:01:57

587

3538.000

LSE

10:01:31

623

3538.000

CHIX

10:01:31

607

3538.000

LSE

09:59:09

518

3539.000

LSE

09:59:08

611

3539.000

LSE

09:58:27

623

3538.500

LSE

09:57:04

58

3539.500

CHIX

09:57:02

587

3540.000

LSE

09:57:02

44

3539.500

CHIX

09:57:02

250

3539.500

CHIX

09:57:02

113

3539.500

CHIX

09:57:02

127

3539.500

CHIX

09:57:02

574

3539.000

LSE

09:56:30

482

3539.000

LSE

09:56:30

116

3539.000

LSE

09:56:30

651

3539.000

CHIX

09:56:30

617

3539.000

BATE

09:56:30

432

3535.500

LSE

09:50:25

103

3535.500

LSE

09:50:25

605

3540.000

LSE

09:50:01

623

3539.500

LSE

09:47:30

509

3540.500

LSE

09:47:22

629

3540.500

CHIX

09:47:22

549

3539.000

LSE

09:45:00

552

3540.000

LSE

09:44:36

539

3540.500

CHIX

09:44:25

65

3540.500

CHIX

09:44:25

7

3540.500

CHIX

09:44:25

624

3540.000

LSE

09:44:01

11

3540.000

BATE

09:42:24

527

3540.000

LSE

09:42:24

671

3540.000

BATE

09:42:24

80

3540.000

LSE

09:42:24

586

3540.000

LSE

09:41:52

96

3540.500

LSE

09:41:28

125

3540.500

LSE

09:41:28

126

3540.500

LSE

09:41:28

93

3539.500

LSE

09:39:27

459

3540.000

LSE

09:39:27

83

3540.000

CHIX

09:39:27

422

3540.000

CHIX

09:39:27

71

3540.000

CHIX

09:39:12

85

3540.000

CHIX

09:39:07

130

3540.000

LSE

09:38:52

514

3540.000

LSE

09:37:08

125

3540.500

LSE

09:37:02

126

3540.500

LSE

09:37:02

77

3540.000

LSE

09:34:24

594

3540.000

CHIX

09:34:24

526

3540.000

LSE

09:34:24

150

3540.000

LSE

09:32:26

590

3540.000

BATE

09:31:19

75

3540.500

LSE

09:31:19

474

3540.500

LSE

09:31:19

632

3539.000

CHIX

09:30:19

522

3539.500

LSE

09:30:14

615

3540.500

LSE

09:28:21

349

3540.000

LSE

09:27:47

230

3540.000

LSE

09:27:47

595

3541.500

LSE

09:27:19

671

3541.500

CHIX

09:27:19

245

3539.500

LSE

09:24:37

159

3539.500

LSE

09:24:26

104

3539.500

LSE

09:24:26

196

3542.000

LSE

09:22:47

168

3542.000

LSE

09:22:47

103

3542.000

LSE

09:22:47

55

3542.000

LSE

09:22:47

108

3542.000

LSE

09:22:47

693

3542.000

CHIX

09:22:47

556

3542.000

LSE

09:22:47

636

3542.000

BATE

09:22:47

552

3542.000

LSE

09:21:12

180

3541.500

LSE

09:20:32

573

3542.500

LSE

09:20:32

628

3541.500

CHIX

09:20:02

572

3541.500

LSE

09:20:02

241

3541.000

LSE

09:17:54

270

3541.000

LSE

09:17:54

152

3542.000

LSE

09:15:30

103

3542.000

LSE

09:15:30

108

3542.000

LSE

09:15:30

190

3542.000

LSE

09:15:30

694

3543.000

CHIX

09:15:30

590

3543.000

LSE

09:15:30

670

3543.000

BATE

09:15:30

103

3540.500

LSE

09:12:53

21

3540.500

LSE

09:12:53

200

3540.500

LSE

09:12:53

108

3540.500

LSE

09:12:53

173

3540.500

LSE

09:12:53

536

3541.000

LSE

09:12:53

579

3541.000

CHIX

09:12:53

489

3540.000

LSE

09:11:09

35

3540.000

LSE

09:11:09

622

3540.500

LSE

09:10:15

592

3539.000

LSE

09:09:02

684

3539.000

CHIX

09:09:02

517

3538.500

LSE

09:07:09

531

3539.500

LSE

09:06:05

50

3539.500

LSE

09:06:05

289

3540.500

LSE

09:05:21

285

3540.500

LSE

09:05:21

56

3541.500

LSE

09:05:21

560

3541.000

LSE

09:05:21

487

3541.500

BATE

09:05:21

142

3541.500

BATE

09:05:21

225

3542.000

LSE

09:05:21

395

3542.000

LSE

09:05:21

680

3542.000

CHIX

09:05:21

264

3540.000

CHIX

09:02:21

319

3540.000

LSE

09:02:21

244

3540.000

LSE

09:02:21

422

3540.000

CHIX

09:02:21

627

3540.000

LSE

09:01:55

490

3538.500

LSE

09:00:08

100

3538.500

LSE

09:00:08

644

3540.000

BATE

09:00:03

711

3540.000

CHIX

09:00:03

624

3537.000

LSE

08:58:07

569

3538.000

LSE

08:57:10

33

3538.500

LSE

08:55:21

567

3538.500

LSE

08:55:21

94

3539.000

LSE

08:54:48

470

3539.000

LSE

08:54:48

696

3539.000

CHIX

08:54:48

217

3536.500

LSE

08:53:13

350

3536.500

LSE

08:53:13

514

3537.000

LSE

08:53:08

490

3536.500

LSE

08:52:56

32

3536.500

LSE

08:52:56

43

3534.500

LSE

08:51:56

41

3534.500

LSE

08:51:56

165

3534.500

LSE

08:51:56

197

3534.500

LSE

08:51:56

119

3534.500

LSE

08:51:56

600

3536.500

LSE

08:51:56

83

3534.000

BATE

08:51:19

610

3534.000

LSE

08:51:19

630

3534.000

LSE

08:51:19

134

3534.000

CHIX

08:51:19

496

3534.000

BATE

08:51:19

521

3534.000

CHIX

08:51:19

511

3534.500

LSE

08:51:15

96

3533.000

LSE

08:50:43

586

3528.500

LSE

08:48:51

690

3528.500

CHIX

08:48:51

149

3532.000

LSE

08:45:46

200

3532.000

LSE

08:45:46

180

3532.000

LSE

08:45:46

657

3532.000

LSE

08:45:46

482

3532.500

LSE

08:45:42

106

3532.500

LSE

08:45:42

226

3532.500

LSE

08:45:42

188

3532.500

LSE

08:45:41

300

3532.500

LSE

08:45:41

228

3532.500

LSE

08:45:41

679

3533.000

CHIX

08:45:41

222

3528.500

LSE

08:43:47

312

3528.500

LSE

08:43:47

670

3529.000

BATE

08:43:17

621

3526.500

CHIX

08:40:57

408

3527.500

LSE

08:40:33

116

3527.500

LSE

08:40:33

522

3530.000

LSE

08:39:48

362

3530.500

LSE

08:39:44

227

3530.500

LSE

08:39:44

609

3533.500

LSE

08:38:45

580

3533.500

BATE

08:38:45

580

3534.500

LSE

08:38:30

645

3534.500

CHIX

08:38:30

573

3533.000

LSE

08:37:00

516

3532.500

LSE

08:36:20

584

3528.500

LSE

08:35:10

607

3530.000

LSE

08:35:07

66

3530.000

CHIX

08:35:07

542

3530.000

CHIX

08:35:07

578

3530.500

LSE

08:35:05

339

3531.500

LSE

08:35:03

243

3531.500

LSE

08:35:03

622

3528.500

LSE

08:34:15

689

3529.000

CHIX

08:33:57

576

3529.000

LSE

08:33:57

528

3529.000

LSE

08:33:01

522

3526.500

LSE

08:32:12

567

3529.000

LSE

08:31:01

617

3530.000

CHIX

08:31:01

517

3530.000

LSE

08:31:01

528

3531.000

BATE

08:28:38

133

3531.000

BATE

08:28:36

610

3532.500

LSE

08:28:35

615

3532.500

LSE

08:28:12

579

3533.000

CHIX

08:28:12

602

3531.500

LSE

08:26:45

581

3528.500

LSE

08:26:29

558

3528.500

LSE

08:25:55

522

3527.500

LSE

08:25:03

610

3528.000

CHIX

08:25:03

162

3524.500

LSE

08:24:19

8

3524.500

LSE

08:24:19

456

3524.500

LSE

08:24:19

601

3528.000

LSE

08:22:51

537

3528.500

LSE

08:22:51

695

3528.500

BATE

08:22:51

577

3528.500

CHIX

08:22:51

528

3527.000

LSE

08:21:34

585

3533.500

LSE

08:20:31

12

3533.500

LSE

08:20:31

605

3533.000

LSE

08:19:55

578

3533.500

CHIX

08:19:41

263

3534.000

LSE

08:19:24

342

3534.000

LSE

08:19:24

447

3535.500

LSE

08:19:08

41

3535.500

LSE

08:19:08

518

3535.500

LSE

08:19:08

129

3535.500

LSE

08:19:00

926

3535.500

LSE

08:18:42

108

3536.000

LSE

08:18:33

586

3533.000

CHIX

08:18:10

614

3533.000

LSE

08:18:10

4

3533.000

LSE

08:17:27

578

3531.500

LSE

08:17:09

501

3532.500

LSE

08:17:03

127

3532.500

LSE

08:17:03

13

3532.500

BATE

08:17:03

583

3532.500

BATE

08:17:03

578

3533.000

LSE

08:16:55

74

3533.500

LSE

08:16:35

200

3533.500

LSE

08:16:35

190

3533.500

LSE

08:16:35

103

3533.500

LSE

08:16:35

631

3533.000

LSE

08:16:35

480

3529.500

LSE

08:16:08

16

3529.500

LSE

08:16:08

71

3529.500

LSE

08:16:08

567

3530.000

LSE

08:16:08

108

3530.000

LSE

08:16:08

160

3530.000

LSE

08:16:08

479

3529.500

LSE

08:16:08

628

3529.000

LSE

08:15:43

602

3529.000

CHIX

08:15:43

623

3528.000

LSE

08:14:32

81

3529.500

LSE

08:13:42

525

3529.500

LSE

08:13:42

74

3529.500

CHIX

08:13:42

599

3529.500

CHIX

08:13:42

597

3530.500

LSE

08:13:37

567

3528.500

LSE

08:12:22

594

3528.500

BATE

08:12:22

535

3529.000

LSE

08:12:09

533

3529.000

CHIX

08:11:57

611

3529.000

LSE

08:11:57

130

3529.000

CHIX

08:11:57

372

3524.500

LSE

08:10:15

180

3524.500

LSE

08:10:15

627

3524.500

LSE

08:10:15

182

3524.500

CHIX

08:10:15

424

3524.500

CHIX

08:10:15

624

3520.500

LSE

08:09:31

511

3521.500

LSE

08:08:51

517

3521.500

LSE

08:08:51

81

3520.500

LSE

08:08:02

613

3521.000

CHIX

08:08:02

665

3521.500

BATE

08:07:55

537

3521.500

LSE

08:07:54

523

3522.500

LSE

08:07:02

400

3520.500

CHIX

08:06:22

183

3520.500

CHIX

08:06:22

214

3519.500

LSE

08:05:43

367

3519.500

LSE

08:05:43

72

3517.500

LSE

08:04:48

489

3517.500

LSE

08:04:48

596

3518.500

CHIX

08:04:48

593

3519.000

BATE

08:04:48

106

3519.000

BATE

08:04:48

449

3519.000

LSE

08:04:48

200

3519.000

LSE

08:04:48

669

3519.500

CHIX

08:04:48

679

3519.500

BATE

08:04:48

722

3520.000

LSE

08:04:48

588

3511.500

LSE

08:02:04

671

3512.500

CHIX

08:02:04

541

3513.000

LSE

08:02:04

140

3506.500

LSE

08:00:58

433

3506.500

LSE

08:00:58

594

3508.500

LSE

08:00:58

621

3508.500

CHIX

08:00:58

53

3508.000

LSE

08:00:39

578

3508.000

CHIX

08:00:39

497

3508.000

LSE

08:00:39

 

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
 
 
POSQFLFLLQLLBBB
UK 100

Latest directors dealings