Transaction in Own Shares

RNS Number : 9709I
British American Tobacco PLC
22 April 2022
 

British American Tobacco p.l.c.

 

22 April 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

 

Date of purchase:

21 April 2022

Number of ordinary shares of 25 pence each purchased:

4 60,000

Highest price paid per share (pence):

3 344.50p

Lowest price paid per share (pence): 

3 283.00p

Volume weighted average price paid per share (pence): 

3 320.0132p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 178,544,066   of its shares in Treasury. The Company has 2,278,080,414   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 April 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

 21/04/2022

340,000

3,319.8951

LSE

British American Tobacco p.l.c.

GB0002875804

21/04/2022

77,000

3,320.4117

CHIX

British American Tobacco p.l.c.

GB0002875804

21/04/2022

43,000

3,320.2338

BATE

 

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

305

3341.000

LSE

16:22:04

250

3341.000

LSE

16:22:04

11

3341.500

LSE

16:21:49

631

3341.500

LSE

16:21:49

296

3341.500

LSE

16:21:11

69

3341.500

CHIX

16:21:11

20

3341.500

CHIX

16:21:11

374

3341.500

LSE

16:21:11

163

3341.500

CHIX

16:21:08

283

3341.500

LSE

16:21:08

151

3341.500

LSE

16:21:08

505

3341.500

CHIX

16:21:08

231

3341.500

BATE

16:21:08

230

3341.500

LSE

16:21:08

127

3341.500

BATE

16:21:08

250

3341.500

LSE

16:21:08

58

3341.000

BATE

16:20:30

194

3341.000

BATE

16:20:30

50

3341.000

BATE

16:20:30

50

3341.000

BATE

16:20:30

62

3341.000

LSE

16:20:30

250

3341.000

LSE

16:20:30

151

3341.000

LSE

16:20:30

146

3341.000

LSE

16:20:30

597

3341.000

LSE

16:20:26

93

3341.000

LSE

16:20:26

593

3340.500

LSE

16:19:58

654

3340.000

LSE

16:19:28

628

3340.000

CHIX

16:19:28

64

3340.000

CHIX

16:19:28

1407

3340.000

LSE

16:19:26

124

3339.500

LSE

16:19:11

591

3338.500

LSE

16:17:52

151

3338.500

LSE

16:17:09

503

3338.500

LSE

16:17:09

1

3339.000

CHIX

16:16:36

148

3339.000

CHIX

16:16:36

93

3339.000

CHIX

16:16:35

82

3339.000

CHIX

16:16:35

117

3339.000

CHIX

16:16:35

232

3339.000

CHIX

16:16:35

91

3339.500

LSE

16:16:30

423

3339.500

LSE

16:16:30

149

3339.500

LSE

16:16:30

572

3339.500

BATE

16:16:13

88

3339.500

BATE

16:16:13

480

3340.000

LSE

16:16:06

162

3340.000

LSE

16:16:06

275

3339.500

LSE

16:15:56

444

3340.000

LSE

16:15:16

221

3340.000

LSE

16:15:16

88

3340.500

CHIX

16:14:44

548

3340.500

CHIX

16:14:44

91

3341.000

LSE

16:14:42

250

3341.000

LSE

16:14:42

384

3341.000

LSE

16:14:42

103

3341.000

LSE

16:14:42

236

3340.500

LSE

16:14:00

342

3340.500

LSE

16:13:48

66

3341.500

LSE

16:13:26

62

3341.500

LSE

16:13:13

201

3341.500

LSE

16:13:12

293

3341.500

LSE

16:13:12

604

3342.500

LSE

16:12:52

620

3342.500

CHIX

16:12:52

239

3342.500

BATE

16:12:52

358

3342.500

BATE

16:12:52

43

3342.500

CHIX

16:12:52

287

3343.000

LSE

16:12:47

146

3343.000

LSE

16:12:47

242

3343.000

LSE

16:12:47

208

3342.000

LSE

16:12:31

146

3341.500

LSE

16:12:08

151

3341.500

LSE

16:12:08

355

3340.000

LSE

16:11:02

339

3340.000

LSE

16:11:02

250

3340.500

LSE

16:11:00

149

3340.500

CHIX

16:10:45

61

3340.500

CHIX

16:10:45

149

3340.500

CHIX

16:10:45

609

3341.000

LSE

16:10:01

173

3342.000

LSE

16:09:37

410

3342.000

LSE

16:09:37

233

3340.500

CHIX

16:09:17

425

3341.000

LSE

16:09:08

268

3341.000

LSE

16:09:08

338

3341.500

LSE

16:09:07

198

3341.500

LSE

16:09:07

86

3341.500

BATE

16:09:07

23

3341.500

BATE

16:09:07

44

3341.500

BATE

16:09:07

72

3341.500

CHIX

16:09:07

278

3341.500

BATE

16:09:07

533

3341.500

CHIX

16:09:07

628

3341.500

LSE

16:09:07

185

3341.500

BATE

16:08:40

578

3342.000

LSE

16:08:30

627

3341.000

LSE

16:07:57

151

3340.000

LSE

16:07:23

491

3339.000

LSE

16:06:36

113

3339.000

LSE

16:06:36

140

3339.500

LSE

16:06:33

99

3339.500

LSE

16:06:33

27

3339.500

LSE

16:06:33

141

3339.500

LSE

16:06:33

277

3339.500

LSE

16:06:33

589

3339.500

CHIX

16:06:33

250

3340.000

LSE

16:06:27

123

3340.000

LSE

16:06:27

151

3338.500

LSE

16:05:50

250

3338.500

LSE

16:05:50

116

3338.500

LSE

16:05:47

641

3338.000

LSE

16:05:01

31

3338.000

LSE

16:05:01

209

3338.500

LSE

16:04:10

365

3338.500

LSE

16:04:10

70

3340.000

BATE

16:03:55

144

3340.000

BATE

16:03:55

28

3340.000

BATE

16:03:55

37

3340.000

BATE

16:03:55

85

3340.000

BATE

16:03:55

59

3340.000

BATE

16:03:55

27

3340.000

LSE

16:03:55

22

3340.000

BATE

16:03:55

614

3340.000

LSE

16:03:55

251

3340.000

BATE

16:03:55

281

3340.500

LSE

16:03:50

379

3340.500

CHIX

16:03:28

74

3340.500

CHIX

16:03:27

131

3340.500

CHIX

16:03:27

338

3341.000

LSE

16:03:14

311

3341.000

LSE

16:03:14

62

3341.000

LSE

16:02:36

608

3341.000

LSE

16:02:36

620

3341.500

LSE

16:02:36

619

3341.500

CHIX

16:02:36

250

3340.500

LSE

16:01:52

125

3340.500

LSE

16:01:52

146

3340.500

LSE

16:01:52

146

3340.500

LSE

16:01:52

250

3340.500

LSE

16:01:52

151

3340.500

LSE

16:01:52

151

3340.500

LSE

16:01:47

247

3340.000

LSE

16:01:02

96

3340.000

LSE

16:01:02

309

3339.500

LSE

16:00:50

151

3339.500

LSE

16:00:50

146

3339.500

LSE

16:00:50

381

3341.500

BATE

15:59:53

37

3341.500

BATE

15:59:53

25

3341.500

BATE

15:59:53

47

3341.500

BATE

15:59:53

14

3341.500

BATE

15:59:53

22

3341.500

BATE

15:59:53

150

3341.500

LSE

15:59:53

15

3341.500

BATE

15:59:53

22

3341.500

BATE

15:59:53

74

3341.500

LSE

15:59:53

86

3341.500

BATE

15:59:53

226

3341.500

LSE

15:59:53

15

3341.500

BATE

15:59:53

200

3341.500

LSE

15:59:53

18

3341.500

BATE

15:59:53

599

3341.500

LSE

15:59:01

250

3342.000

LSE

15:59:01

146

3342.000

LSE

15:59:01

151

3342.000

LSE

15:59:01

526

3343.000

CHIX

15:58:26

68

3343.000

LSE

15:58:26

539

3343.000

LSE

15:58:26

183

3343.000

CHIX

15:58:26

631

3343.500

LSE

15:58:19

317

3344.000

LSE

15:57:40

316

3344.000

CHIX

15:57:40

392

3344.000

CHIX

15:57:40

316

3344.000

LSE

15:57:40

250

3344.500

LSE

15:57:30

67

3344.500

LSE

15:57:30

423

3344.500

LSE

15:57:30

250

3344.500

LSE

15:57:30

151

3344.500

LSE

15:57:30

259

3342.000

LSE

15:57:07

4

3342.000

LSE

15:57:00

4

3342.000

LSE

15:56:50

28

3342.000

LSE

15:56:50

600

3342.500

BATE

15:55:41

58

3342.500

BATE

15:55:41

132

3343.000

LSE

15:55:39

880

3343.000

LSE

15:55:39

14

3342.500

BATE

15:55:25

133

3343.000

LSE

15:54:59

532

3343.000

LSE

15:54:59

60

3343.000

CHIX

15:54:59

95

3343.000

CHIX

15:54:59

250

3344.000

LSE

15:54:39

151

3344.000

LSE

15:54:39

431

3344.000

LSE

15:54:39

232

3344.000

LSE

15:53:59

414

3344.000

LSE

15:53:59

542

3343.500

CHIX

15:53:31

90

3343.500

CHIX

15:53:30

805

3344.000

LSE

15:53:30

597

3344.000

LSE

15:52:29

625

3344.000

CHIX

15:52:29

262

3344.000

LSE

15:52:05

498

3344.000

LSE

15:52:05

109

3344.000

LSE

15:52:05

151

3344.000

LSE

15:51:36

576

3344.000

LSE

15:51:36

650

3343.500

BATE

15:50:36

150

3344.000

LSE

15:50:31

469

3344.000

LSE

15:50:31

194

3344.000

LSE

15:50:31

105

3344.000

LSE

15:49:57

469

3344.000

LSE

15:49:57

250

3344.000

LSE

15:49:30

449

3344.000

LSE

15:49:30

75

3343.500

LSE

15:48:55

201

3343.500

LSE

15:48:55

62

3343.500

LSE

15:48:55

230

3343.500

LSE

15:48:55

151

3343.500

LSE

15:48:55

146

3343.500

LSE

15:48:55

472

3343.000

CHIX

15:48:53

308

3343.500

LSE

15:48:21

270

3343.500

LSE

15:48:18

279

3343.000

LSE

15:48:07

146

3341.000

LSE

15:47:39

250

3341.000

LSE

15:47:39

619

3342.500

LSE

15:47:02

312

3343.000

CHIX

15:46:58

15

3343.000

CHIX

15:46:58

286

3343.000

CHIX

15:46:57

219

3341.500

LSE

15:46:26

290

3341.500

LSE

15:46:26

146

3341.500

LSE

15:46:26

148

3341.500

LSE

15:46:26

541

3341.500

LSE

15:46:26

447

3341.500

LSE

15:46:26

35

3341.500

BATE

15:46:26

600

3341.500

BATE

15:46:26

239

3341.500

LSE

15:46:10

68

3341.500

BATE

15:46:10

54

3341.500

LSE

15:46:10

362

3342.000

LSE

15:45:37

295

3342.000

LSE

15:45:37

20

3340.500

LSE

15:44:25

326

3340.500

LSE

15:44:25

589

3341.500

LSE

15:43:52

27

3341.500

LSE

15:43:52

605

3341.500

CHIX

15:43:52

20

3341.500

CHIX

15:43:44

299

3342.000

LSE

15:43:44

270

3342.000

LSE

15:43:44

30

3342.000

LSE

15:43:44

100

3342.000

LSE

15:43:43

40

3342.500

LSE

15:43:18

522

3342.500

LSE

15:43:18

107

3342.500

LSE

15:43:18

132

3343.500

CHIX

15:41:44

473

3343.500

CHIX

15:41:44

704

3343.500

LSE

15:41:44

366

3344.000

LSE

15:41:35

271

3344.000

LSE

15:41:34

502

3344.000

BATE

15:41:34

107

3344.000

LSE

15:41:34

63

3344.000

BATE

15:41:32

34

3344.000

BATE

15:41:32

503

3344.500

LSE

15:41:23

198

3344.500

LSE

15:41:23

488

3344.500

LSE

15:41:23

211

3344.500

LSE

15:41:23

250

3342.000

LSE

15:40:31

4

3342.000

LSE

15:40:31

639

3341.000

LSE

15:39:37

578

3341.500

CHIX

15:39:06

250

3342.000

LSE

15:39:02

146

3342.000

LSE

15:39:02

250

3342.000

LSE

15:39:02

146

3342.000

LSE

15:39:02

151

3342.000

LSE

15:39:02

117

3342.000

LSE

15:38:57

146

3342.000

LSE

15:38:49

250

3342.000

LSE

15:38:49

151

3342.000

LSE

15:38:49

543

3340.000

BATE

15:37:47

250

3340.500

LSE

15:37:41

151

3340.500

LSE

15:37:41

146

3340.500

LSE

15:37:41

221

3340.000

LSE

15:37:09

206

3340.000

LSE

15:37:09

198

3340.000

LSE

15:37:09

75

3340.000

LSE

15:37:09

666

3339.500

CHIX

15:36:01

169

3340.000

LSE

15:35:31

360

3340.000

LSE

15:35:31

169

3340.000

LSE

15:35:31

559

3341.500

LSE

15:35:04

111

3341.500

LSE

15:35:04

894

3342.000

LSE

15:34:54

43

3342.500

CHIX

15:34:54

82

3342.500

CHIX

15:34:54

79

3342.500

CHIX

15:34:54

5

3342.500

CHIX

15:34:54

114

3342.500

CHIX

15:34:44

198

3342.500

LSE

15:34:43

151

3342.500

LSE

15:34:43

302

3342.500

LSE

15:34:43

328

3342.500

LSE

15:34:43

277

3342.500

CHIX

15:34:21

20

3342.500

CHIX

15:34:20

675

3342.500

BATE

15:34:20

349

3343.000

LSE

15:34:05

285

3343.000

LSE

15:34:05

484

3343.000

CHIX

15:34:05

161

3343.000

CHIX

15:34:05

213

3343.000

CHIX

15:34:05

300

3342.000

LSE

15:33:45

250

3342.500

LSE

15:33:24

146

3342.500

LSE

15:33:24

151

3342.500

LSE

15:33:24

661

3340.500

LSE

15:32:54

254

3340.000

LSE

15:32:38

146

3340.000

LSE

15:32:29

146

3336.000

LSE

15:31:09

151

3336.000

LSE

15:31:09

146

3336.000

LSE

15:31:04

151

3336.000

LSE

15:31:04

146

3336.000

LSE

15:31:04

13

3334.500

LSE

15:30:31

585

3335.000

LSE

15:29:45

75

3335.000

LSE

15:29:44

14

3336.000

LSE

15:29:06

654

3336.000

LSE

15:29:06

15

3336.000

LSE

15:29:06

217

3335.500

LSE

15:28:19

374

3335.500

LSE

15:28:19

29

3337.000

LSE

15:28:07

283

3337.000

LSE

15:28:04

283

3337.000

LSE

15:28:02

254

3337.500

CHIX

15:27:22

180

3337.500

CHIX

15:27:22

157

3337.500

CHIX

15:27:22

635

3339.000

BATE

15:27:03

594

3339.000

LSE

15:27:03

709

3339.500

LSE

15:27:02

475

3338.000

LSE

15:26:03

226

3338.000

LSE

15:26:03

608

3340.000

LSE

15:25:07

151

3341.000

LSE

15:24:54

146

3341.000

LSE

15:24:54

608

3341.000

CHIX

15:24:45

162

3341.000

LSE

15:24:45

319

3341.000

LSE

15:24:45

212

3341.000

LSE

15:24:45

170

3340.000

BATE

15:23:45

84

3340.000

BATE

15:23:45

2

3340.000

BATE

15:23:44

21

3340.000

BATE

15:23:44

95

3340.000

BATE

15:23:44

28

3340.000

BATE

15:23:44

75

3340.000

BATE

15:23:40

100

3340.000

BATE

15:23:34

318

3340.500

CHIX

15:23:31

75

3340.500

CHIX

15:23:30

64

3340.500

CHIX

15:23:30

26

3340.500

CHIX

15:23:30

48

3340.500

CHIX

15:23:30

60

3340.500

CHIX

15:23:30

576

3341.000

LSE

15:23:30

178

3340.000

LSE

15:23:05

151

3340.000

LSE

15:23:05

146

3340.000

LSE

15:23:05

250

3339.500

LSE

15:22:41

73

3339.500

LSE

15:22:41

151

3339.500

LSE

15:22:41

146

3339.500

LSE

15:22:41

657

3339.500

LSE

15:22:38

9

3339.500

LSE

15:22:38

250

3338.500

LSE

15:21:55

250

3338.500

LSE

15:21:54

360

3336.000

CHIX

15:20:47

151

3337.000

LSE

15:20:23

146

3337.000

LSE

15:20:23

250

3337.000

LSE

15:20:23

555

3335.000

LSE

15:19:36

135

3335.000

LSE

15:19:36

628

3337.500

LSE

15:19:10

257

3337.500

BATE

15:19:10

126

3337.500

BATE

15:19:10

618

3337.500

CHIX

15:19:10

17

3337.500

BATE

15:19:10

235

3337.500

BATE

15:19:10

250

3337.500

LSE

15:18:43

250

3337.500

LSE

15:18:43

146

3337.500

LSE

15:18:43

100

3337.000

CHIX

15:18:38

629

3338.500

LSE

15:17:38

591

3340.500

LSE

15:17:20

44

3340.500

CHIX

15:17:03

551

3340.500

CHIX

15:17:03

702

3339.000

LSE

15:16:21

250

3339.500

LSE

15:16:18

146

3339.500

LSE

15:16:18

250

3339.500

LSE

15:16:18

146

3339.500

LSE

15:16:16

146

3339.500

LSE

15:16:16

250

3339.500

LSE

15:16:16

250

3337.500

LSE

15:15:27

470

3337.500

LSE

15:15:00

242

3337.500

LSE

15:15:00

146

3338.000

LSE

15:14:51

151

3338.000

LSE

15:14:51

2

3336.500

CHIX

15:13:45

350

3336.500

CHIX

15:13:45

75

3336.500

CHIX

15:13:45

686

3337.500

LSE

15:13:43

87

3337.500

BATE

15:13:43

576

3337.500

BATE

15:13:43

250

3338.000

LSE

15:13:42

641

3336.500

LSE

15:13:23

53

3336.500

LSE

15:13:23

10

3336.500

CHIX

15:13:23

254

3336.500

CHIX

15:13:23

241

3337.000

LSE

15:12:52

52

3337.000

LSE

15:12:52

34

3337.000

LSE

15:12:52

323

3337.000

LSE

15:12:52

250

3336.500

LSE

15:12:37

250

3336.500

LSE

15:12:37

89

3336.500

LSE

15:12:29

133

3336.500

LSE

15:12:29

120

3336.500

LSE

15:12:29

146

3336.500

LSE

15:12:29

151

3336.500

LSE

15:12:29

608

3330.500

LSE

15:10:33

42

3331.000

CHIX

15:10:32

127

3331.000

CHIX

15:10:32

173

3331.000

CHIX

15:10:32

40

3331.000

CHIX

15:10:32

16

3331.000

CHIX

15:10:32

78

3331.000

CHIX

15:10:32

16

3331.000

CHIX

15:10:32

45

3331.000

CHIX

15:10:32

66

3331.000

CHIX

15:10:32

712

3332.500

LSE

15:10:11

288

3332.500

BATE

15:09:24

19

3332.500

BATE

15:09:24

313

3332.500

LSE

15:09:24

288

3332.500

LSE

15:09:24

221

3332.500

BATE

15:09:24

157

3332.500

BATE

15:09:24

260

3333.000

LSE

15:09:15

402

3333.000

LSE

15:09:15

250

3333.000

LSE

15:09:15

151

3333.000

LSE

15:08:50

146

3333.000

LSE

15:08:50

516

3333.000

CHIX

15:08:16

116

3333.000

CHIX

15:08:03

640

3334.000

LSE

15:07:37

262

3335.500

LSE

15:07:08

345

3335.500

LSE

15:07:08

698

3336.000

LSE

15:06:26

250

3335.500

LSE

15:05:47

151

3335.500

LSE

15:05:47

146

3335.500

LSE

15:05:47

78

3335.500

LSE

15:05:47

358

3335.500

CHIX

15:05:33

47

3335.500

CHIX

15:05:30

84

3335.500

CHIX

15:05:30

76

3335.500

CHIX

15:05:28

123

3335.500

CHIX

15:05:28

250

3336.500

LSE

15:05:21

146

3336.500

LSE

15:05:21

151

3336.500

LSE

15:05:21

146

3337.000

LSE

15:05:21

151

3337.000

LSE

15:05:21

250

3337.000

LSE

15:05:21

645

3335.500

LSE

15:04:44

592

3335.500

BATE

15:04:44

86

3335.500

BATE

15:04:44

598

3334.500

CHIX

15:04:12

701

3334.500

LSE

15:04:12

53

3334.500

LSE

15:03:57

146

3334.500

LSE

15:03:57

83

3334.500

LSE

15:03:57

250

3334.500

LSE

15:03:57

211

3334.500

LSE

15:03:57

482

3334.500

LSE

15:03:40

158

3334.500

LSE

15:03:40

146

3334.000

LSE

15:02:53

151

3334.000

LSE

15:02:53

250

3334.000

LSE

15:02:53

151

3334.000

LSE

15:02:48

100

3333.000

LSE

15:02:26

554

3333.000

LSE

15:02:26

133

3333.000

LSE

15:02:24

537

3333.500

LSE

15:02:14

153

3333.500

LSE

15:02:14

630

3333.500

CHIX

15:02:14

248

3333.500

CHIX

15:02:03

3

3333.500

BATE

15:02:03

600

3333.500

BATE

15:02:03

432

3333.500

CHIX

15:02:03

83

3333.500

BATE

15:02:03

602

3333.500

LSE

15:02:03

250

3334.000

LSE

15:01:35

616

3332.500

LSE

15:00:02

135

3333.000

LSE

14:59:41

127

3333.000

LSE

14:59:41

311

3333.000

LSE

14:59:41

605

3333.000

LSE

14:59:15

64

3333.500

LSE

14:59:08

924

3333.500

LSE

14:59:08

112

3334.000

CHIX

14:59:08

485

3334.000

BATE

14:59:08

24

3334.000

CHIX

14:59:08

677

3334.000

LSE

14:59:08

549

3334.000

CHIX

14:59:08

170

3334.000

BATE

14:59:08

197

3331.500

LSE

14:57:03

425

3331.500

LSE

14:57:03

300

3331.000

LSE

14:56:23

315

3331.000

LSE

14:56:19

60

3331.500

LSE

14:56:17

600

3331.500

LSE

14:56:17

243

3332.000

LSE

14:56:11

337

3332.000

LSE

14:56:11

636

3330.500

CHIX

14:55:29

500

3331.000

LSE

14:55:22

186

3331.000

LSE

14:55:22

711

3330.000

LSE

14:54:15

64

3331.500

BATE

14:53:37

39

3331.500

LSE

14:53:37

444

3331.500

LSE

14:53:37

192

3331.500

BATE

14:53:37

222

3331.500

LSE

14:53:37

47

3331.500

BATE

14:53:36

319

3331.500

BATE

14:53:36

577

3332.000

LSE

14:53:35

469

3332.000

CHIX

14:53:35

203

3332.000

CHIX

14:53:35

249

3332.000

LSE

14:53:02

40

3332.000

LSE

14:53:02

461

3332.000

LSE

14:53:02

387

3332.500

LSE

14:53:01

135

3332.500

LSE

14:53:01

52

3332.500

LSE

14:53:01

151

3333.000

LSE

14:52:47

250

3333.000

LSE

14:52:47

146

3333.000

LSE

14:52:47

151

3333.000

LSE

14:52:40

250

3333.000

LSE

14:52:40

250

3332.500

LSE

14:52:24

625

3330.000

LSE

14:51:13

101

3331.500

CHIX

14:51:00

3

3331.500

BATE

14:51:00

197

3331.500

CHIX

14:51:00

146

3331.500

BATE

14:50:59

194

3331.500

CHIX

14:50:59

149

3331.500

CHIX

14:50:58

588

3331.500

LSE

14:50:51

446

3331.500

BATE

14:50:30

250

3332.000

LSE

14:50:30

230

3332.000

LSE

14:50:30

149

3332.000

CHIX

14:50:30

349

3332.000

LSE

14:50:30

240

3332.000

LSE

14:50:30

325

3332.000

CHIX

14:50:30

106

3332.000

CHIX

14:50:30

250

3332.000

LSE

14:50:05

703

3331.500

LSE

14:49:38

707

3331.500

LSE

14:49:18

301

3330.000

LSE

14:48:54

290

3330.500

LSE

14:48:52

250

3330.500

LSE

14:48:52

135

3329.000

CHIX

14:48:34

40

3329.000

BATE

14:48:33

13

3329.000

BATE

14:48:33

316

3329.000

CHIX

14:48:33

113

3329.000

BATE

14:48:33

146

3329.500

LSE

14:48:33

250

3329.500

LSE

14:48:33

151

3329.500

LSE

14:48:33

250

3329.500

LSE

14:48:33

250

3329.500

LSE

14:48:32

250

3329.500

LSE

14:48:31

540

3329.000

BATE

14:48:31

1028

3329.500

LSE

14:48:31

146

3329.500

LSE

14:48:11

151

3329.500

LSE

14:48:11

250

3329.500

LSE

14:48:11

63

3327.000

CHIX

14:47:40

122

3327.000

CHIX

14:47:40

312

3327.000

CHIX

14:47:39

95

3327.000

CHIX

14:47:23

683

3327.000

LSE

14:47:23

6

3327.000

LSE

14:47:23

27

3327.000

CHIX

14:47:23

250

3327.500

LSE

14:47:22

250

3324.000

LSE

14:46:54

146

3324.000

LSE

14:46:54

151

3324.000

LSE

14:46:54

250

3324.000

LSE

14:46:46

146

3324.000

LSE

14:46:46

151

3324.000

LSE

14:46:46

702

3323.500

LSE

14:46:16

316

3322.000

LSE

14:45:48

345

3322.000

LSE

14:45:48

388

3322.500

LSE

14:45:47

237

3322.500

LSE

14:45:26

710

3323.000

LSE

14:45:24

82

3322.500

LSE

14:44:30

600

3322.500

LSE

14:44:30

68

3321.500

CHIX

14:44:05

37

3321.500

CHIX

14:44:05

93

3321.500

CHIX

14:44:05

354

3321.500

CHIX

14:44:05

82

3321.500

CHIX

14:44:05

699

3322.000

LSE

14:43:59

117

3322.500

LSE

14:43:53

592

3322.500

LSE

14:43:53

127

3323.000

LSE

14:43:44

250

3323.000

LSE

14:43:44

270

3323.000

LSE

14:43:44

346

3322.500

LSE

14:42:50

273

3322.500

LSE

14:42:50

687

3323.000

CHIX

14:42:46

691

3323.000

BATE

14:42:46

692

3323.500

LSE

14:42:41

699

3322.500

LSE

14:42:05

251

3322.000

LSE

14:41:37

413

3322.000

LSE

14:41:37

187

3322.000

CHIX

14:41:37

503

3322.000

CHIX

14:41:37

627

3321.000

LSE

14:40:36

73

3321.500

LSE

14:40:35

600

3321.500

LSE

14:40:35

651

3321.000

LSE

14:40:02

150

3322.000

BATE

14:39:47

254

3322.000

BATE

14:39:47

61

3322.000

BATE

14:39:47

152

3322.000

BATE

14:39:47

657

3322.000

LSE

14:39:47

292

3322.500

LSE

14:39:45

346

3322.500

LSE

14:39:45

662

3322.500

CHIX

14:39:45

227

3320.500

LSE

14:39:02

76

3320.500

LSE

14:39:01

255

3320.500

LSE

14:38:58

92

3320.500

LSE

14:38:58

618

3322.000

LSE

14:38:22

23

3322.000

LSE

14:38:22

327

3323.000

LSE

14:37:58

342

3323.000

LSE

14:37:58

346

3323.500

LSE

14:37:50

284

3323.500

LSE

14:37:50

191

3323.500

LSE

14:37:32

59

3323.500

LSE

14:37:32

146

3323.500

LSE

14:37:32

115

3323.500

LSE

14:37:32

151

3323.500

LSE

14:37:32

193

3323.500

LSE

14:37:32

15

3323.000

CHIX

14:37:32

24

3323.000

CHIX

14:37:32

573

3324.000

CHIX

14:37:32

696

3324.500

BATE

14:37:32

586

3324.500

LSE

14:37:32

2

3323.000

BATE

14:37:08

147

3323.000

LSE

14:36:49

165

3323.000

LSE

14:36:49

219

3323.000

LSE

14:36:49

286

3323.000

CHIX

14:36:49

40

3323.000

CHIX

14:36:49

310

3323.000

LSE

14:36:48

97

3323.000

CHIX

14:36:48

126

3323.000

CHIX

14:36:48

85

3323.000

CHIX

14:36:48

476

3323.000

LSE

14:36:19

236

3323.000

LSE

14:36:19

126

3325.000

LSE

14:35:40

20

3325.000

LSE

14:35:40

487

3325.000

LSE

14:35:40

76

3325.000

LSE

14:35:40

151

3325.500

LSE

14:35:22

250

3325.500

LSE

14:35:22

582

3326.000

LSE

14:35:02

638

3326.500

LSE

14:35:00

21

3326.500

CHIX

14:35:00

591

3326.500

CHIX

14:35:00

692

3328.000

LSE

14:34:24

252

3329.000

LSE

14:34:23

301

3329.000

LSE

14:34:23

66

3329.000

LSE

14:34:23

431

3329.000

BATE

14:34:23

150

3329.000

BATE

14:34:23

117

3329.500

LSE

14:34:22

595

3329.500

LSE

14:34:22

643

3330.000

CHIX

14:34:11

828

3330.000

LSE

14:34:11

677

3330.500

LSE

14:34:01

592

3330.000

LSE

14:33:42

20

3329.500

LSE

14:32:48

250

3329.500

LSE

14:32:48

146

3329.500

LSE

14:32:48

230

3329.500

LSE

14:32:48

685

3329.500

LSE

14:32:48

575

3329.500

BATE

14:32:48

520

3329.500

CHIX

14:32:48

16

3329.500

BATE

14:32:48

56

3329.500

BATE

14:32:48

28

3329.500

CHIX

14:32:48

126

3329.500

CHIX

14:32:48

636

3329.500

LSE

14:32:31

697

3330.000

LSE

14:32:29

594

3330.500

LSE

14:32:16

669

3328.000

LSE

14:31:26

14

3330.500

CHIX

14:31:23

156

3330.500

CHIX

14:31:23

366

3330.500

CHIX

14:31:23

100

3330.500

CHIX

14:31:23

17

3332.000

LSE

14:31:16

17

3332.000

LSE

14:31:16

622

3332.000

LSE

14:31:16

146

3332.500

LSE

14:31:14

106

3332.500

LSE

14:31:14

297

3332.500

BATE

14:31:14

115

3332.500

LSE

14:31:14

146

3332.500

LSE

14:31:14

151

3332.500

LSE

14:31:14

114

3332.500

BATE

14:31:14

212

3332.500

BATE

14:31:14

57

3332.500

BATE

14:31:14

21

3332.500

BATE

14:31:14

651

3332.500

LSE

14:31:14

656

3333.000

LSE

14:30:59

476

3333.000

CHIX

14:30:59

228

3333.000

CHIX

14:30:59

151

3333.500

LSE

14:30:55

146

3333.500

LSE

14:30:55

525

3333.500

LSE

14:30:51

122

3333.500

LSE

14:30:51

1

3332.500

LSE

14:30:40

635

3332.500

LSE

14:30:40

658

3332.500

LSE

14:30:40

651

3329.500

CHIX

14:30:21

210

3327.000

LSE

14:28:59

113

3327.000

LSE

14:28:59

332

3327.000

LSE

14:28:59

572

3328.000

LSE

14:28:33

276

3330.000

CHIX

14:27:43

23

3330.000

LSE

14:27:43

254

3330.000

LSE

14:27:43

151

3330.000

LSE

14:27:43

146

3330.000

LSE

14:27:43

250

3330.500

LSE

14:27:43

27

3330.500

LSE

14:27:43

489

3330.000

BATE

14:27:43

111

3330.000

CHIX

14:27:43

12

3330.000

CHIX

14:27:43

146

3330.500

LSE

14:27:43

80

3330.000

CHIX

14:27:43

12

3330.000

CHIX

14:27:43

151

3330.500

LSE

14:27:43

279

3330.500

LSE

14:27:43

250

3330.500

LSE

14:27:43

146

3330.500

LSE

14:27:43

111

3330.000

CHIX

14:27:43

143

3330.000

BATE

14:27:43

47

3330.000

CHIX

14:27:43

100

3330.000

LSE

14:26:59

585

3330.000

LSE

14:26:59

93

3328.500

CHIX

14:26:29

586

3328.500

LSE

14:25:02

650

3329.500

LSE

14:24:07

626

3330.000

LSE

14:24:02

44

3330.500

CHIX

14:23:46

133

3330.500

CHIX

14:23:46

200

3330.500

CHIX

14:23:46

71

3330.500

CHIX

14:23:46

104

3330.500

CHIX

14:23:46

109

3330.500

CHIX

14:23:46

287

3330.500

BATE

14:23:10

15

3330.500

BATE

14:22:46

53

3330.500

BATE

14:22:46

196

3330.500

BATE

14:22:46

95

3330.500

BATE

14:22:46

250

3330.500

LSE

14:22:00

151

3330.500

LSE

14:22:00

177

3330.500

LSE

14:22:00

146

3330.500

LSE

14:22:00

80

3330.500

LSE

14:22:00

658

3330.000

LSE

14:22:00

118

3330.000

CHIX

14:22:00

507

3330.000

CHIX

14:22:00

146

3330.500

LSE

14:22:00

151

3330.500

LSE

14:22:00

177

3330.500

LSE

14:22:00

146

3330.500

LSE

14:22:00

675

3329.500

LSE

14:17:17

210

3330.000

LSE

14:17:13

450

3330.000

LSE

14:17:13

309

3328.500

LSE

14:13:49

347

3328.500

LSE

14:13:49

12

3328.500

LSE

14:13:49

626

3329.000

LSE

14:13:38

578

3329.000

BATE

14:13:38

66

3329.000

BATE

14:13:38

763

3329.500

LSE

14:13:29

682

3329.000

CHIX

14:12:56

16

3329.000

CHIX

14:12:56

643

3329.000

LSE

14:12:41

169

3327.000

LSE

14:11:06

578

3327.000

LSE

14:09:13

537

3327.500

LSE

14:07:46

48

3327.500

LSE

14:07:41

251

3328.500

LSE

14:07:02

307

3328.500

LSE

14:07:02

74

3328.500

LSE

14:07:02

83

3328.500

CHIX

14:07:02

568

3328.500

CHIX

14:07:02

30

3330.000

BATE

14:05:34

712

3330.000

LSE

14:05:34

600

3330.000

BATE

14:05:34

185

3330.500

LSE

14:04:59

508

3330.500

LSE

14:04:59

675

3330.000

LSE

14:04:47

11

3330.000

BATE

14:04:36

188

3330.000

LSE

14:03:44

386

3330.000

LSE

14:03:44

232

3329.000

LSE

14:03:00

332

3329.000

LSE

14:03:00

49

3329.000

LSE

14:03:00

551

3329.000

CHIX

14:03:00

14

3329.000

CHIX

14:01:15

91

3329.000

CHIX

14:01:15

500

3330.000

LSE

13:58:33

126

3330.000

LSE

13:58:33

660

3330.500

LSE

13:58:33

198

3329.500

LSE

13:57:45

632

3330.500

LSE

13:56:41

59

3331.000

LSE

13:56:24

12

3331.000

LSE

13:56:24

690

3331.000

LSE

13:56:24

433

3331.000

BATE

13:56:24

812

3331.500

LSE

13:56:01

665

3331.500

CHIX

13:56:01

911

3331.500

LSE

13:55:02

111

3331.500

LSE

13:55:02

110

3331.500

LSE

13:54:37

175

3331.000

BATE

13:54:31

639

3330.000

LSE

13:52:38

570

3330.000

LSE

13:52:38

498

3330.000

CHIX

13:52:38

90

3330.000

LSE

13:52:38

97

3330.000

CHIX

13:52:38

290

3330.500

LSE

13:52:09

651

3328.500

LSE

13:51:27

210

3324.500

BATE

13:48:28

167

3324.500

BATE

13:48:28

132

3324.000

LSE

13:46:17

184

3324.000

LSE

13:46:17

113

3324.000

CHIX

13:46:17

330

3324.000

LSE

13:46:17

75

3324.000

CHIX

13:46:17

396

3324.000

CHIX

13:46:17

148

3328.500

LSE

13:44:07

109

3328.500

LSE

13:44:07

421

3328.500

LSE

13:44:07

614

3329.000

LSE

13:43:41

573

3329.500

LSE

13:42:48

106

3329.500

LSE

13:42:48

654

3329.000

LSE

13:41:31

193

3329.000

LSE

13:39:44

474

3329.000

LSE

13:39:44

635

3329.500

LSE

13:39:41

697

3329.500

CHIX

13:39:41

149

3329.500

BATE

13:39:41

400

3329.500

BATE

13:39:41

41

3329.500

BATE

13:39:41

6

3329.500

BATE

13:39:41

572

3329.000

LSE

13:36:39

623

3330.000

LSE

13:36:25

19

3330.000

LSE

13:36:04

34

3330.000

LSE

13:36:04

596

3330.500

LSE

13:34:49

178

3331.000

LSE

13:34:01

506

3331.000

LSE

13:34:01

652

3331.500

BATE

13:33:45

599

3331.500

CHIX

13:33:45

22

3331.500

CHIX

13:33:45

35

3331.500

BATE

13:33:45

251

3332.000

LSE

13:33:25

412

3332.000

LSE

13:33:25

116

3332.000

LSE

13:33:25

478

3332.000

LSE

13:33:25

174

3332.000

CHIX

13:33:25

463

3332.000

CHIX

13:33:25

91

3332.000

LSE

13:32:27

96

3332.000

LSE

13:32:27

70

3332.000

LSE

13:32:27

68

3332.000

LSE

13:32:27

368

3332.000

LSE

13:32:27

668

3332.000

LSE

13:32:27

595

3328.000

LSE

13:29:46

634

3327.500

LSE

13:25:59

17

3327.500

LSE

13:25:59

601

3328.000

LSE

13:25:38

587

3328.500

LSE

13:25:18

103

3328.500

CHIX

13:25:18

162

3328.500

LSE

13:25:18

526

3328.500

CHIX

13:25:18

609

3324.500

LSE

13:20:39

569

3325.500

LSE

13:19:12

20

3325.500

LSE

13:19:12

123

3329.500

CHIX

13:16:47

266

3329.500

BATE

13:16:47

621

3330.000

LSE

13:16:47

376

3329.500

BATE

13:16:47

505

3329.500

CHIX

13:16:47

692

3330.000

LSE

13:15:01

653

3331.000

LSE

13:13:14

252

3330.000

LSE

13:10:45

333

3330.000

LSE

13:10:45

612

3329.500

LSE

13:10:14

80

3329.000

LSE

13:09:16

12

3329.000

LSE

13:09:16

664

3330.000

LSE

13:08:18

637

3331.500

LSE

13:08:14

120

3331.500

CHIX

13:08:14

572

3331.500

CHIX

13:08:14

20

3331.000

LSE

13:07:35

78

3326.500

CHIX

13:04:58

610

3328.000

LSE

13:04:09

443

3327.500

BATE

13:02:12

218

3327.500

BATE

13:02:01

607

3328.000

LSE

13:01:56

659

3328.000

LSE

13:00:29

522

3326.500

CHIX

12:59:41

95

3326.500

CHIX

12:59:41

302

3326.000

LSE

12:57:06

89

3326.000

LSE

12:57:06

250

3326.000

LSE

12:57:06

608

3327.000

LSE

12:57:06

363

3328.000

LSE

12:56:58

317

3328.000

LSE

12:56:58

403

3328.000

BATE

12:56:58

158

3328.000

BATE

12:56:58

106

3328.000

BATE

12:56:58

54

3327.000

LSE

12:54:46

48

3327.000

CHIX

12:54:46

82

3327.000

CHIX

12:54:46

79

3327.000

LSE

12:54:46

540

3327.000

CHIX

12:54:46

547

3327.000

LSE

12:54:46

698

3325.000

LSE

12:53:38

69

3322.500

LSE

12:51:58

821

3322.500

LSE

12:51:58

626

3317.000

LSE

12:46:38

662

3317.500

LSE

12:45:37

688

3318.000

LSE

12:44:59

50

3316.500

LSE

12:43:05

576

3316.500

LSE

12:43:05

673

3316.000

CHIX

12:41:35

650

3316.000

LSE

12:40:51

616

3317.500

LSE

12:39:37

693

3317.500

LSE

12:39:07

692

3318.000

LSE

12:37:13

609

3318.000

CHIX

12:37:13

477

3318.000

BATE

12:37:13

98

3318.000

BATE

12:37:13

685

3317.000

LSE

12:34:20

583

3317.000

LSE

12:32:59

83

3316.000

LSE

12:32:00

591

3316.000

LSE

12:32:00

580

3316.500

LSE

12:31:12

38

3316.500

CHIX

12:31:12

544

3316.500

CHIX

12:31:12

593

3318.000

LSE

12:26:59

695

3318.000

LSE

12:25:16

615

3317.500

LSE

12:23:57

200

3317.500

LSE

12:23:05

39

3317.500

CHIX

12:23:05

536

3317.500

CHIX

12:23:05

681

3317.500

LSE

12:23:05

551

3318.000

BATE

12:22:40

143

3318.000

BATE

12:22:40

200

3318.000

LSE

12:22:05

689

3318.000

LSE

12:22:05

146

3318.000

LSE

12:22:05

210

3318.000

LSE

12:22:05

146

3317.500

LSE

12:21:23

151

3317.500

LSE

12:20:42

146

3317.500

LSE

12:20:42

699

3314.000

LSE

12:17:36

147

3315.000

CHIX

12:11:14

555

3315.000

CHIX

12:11:14

300

3316.000

LSE

12:10:54

348

3316.000

LSE

12:10:54

700

3318.500

LSE

12:10:14

397

3319.000

LSE

12:09:01

155

3319.000

LSE

12:09:01

134

3319.000

LSE

12:09:01

642

3317.500

LSE

12:08:02

673

3316.500

BATE

12:05:51

131

3317.500

LSE

12:05:44

583

3317.500

LSE

12:05:44

160

3315.500

LSE

12:05:11

530

3315.500

LSE

12:05:11

24

3314.000

CHIX

12:04:18

562

3314.000

CHIX

12:04:18

362

3315.000

LSE

12:03:02

144

3315.000

LSE

12:03:02

84

3315.000

LSE

12:03:02

693

3315.500

LSE

12:02:49

474

3313.000

LSE

12:02:02

140

3313.000

LSE

12:02:02

343

3308.500

LSE

12:01:13

358

3308.500

LSE

12:01:13

696

3305.500

LSE

12:00:07

611

3305.500

LSE

11:59:28

630

3310.000

CHIX

11:59:18

642

3311.000

LSE

11:59:10

620

3313.500

LSE

11:57:24

274

3314.500

BATE

11:55:15

194

3314.500

BATE

11:55:14

17

3314.500

BATE

11:55:14

92

3314.500

BATE

11:55:14

7

3314.500

LSE

11:55:14

565

3314.500

LSE

11:55:14

226

3314.000

LSE

11:54:47

35

3314.000

LSE

11:54:47

352

3314.000

LSE

11:54:47

81

3314.000

LSE

11:54:47

200

3314.000

LSE

11:54:47

250

3313.000

LSE

11:54:24

200

3313.000

LSE

11:54:24

653

3313.500

LSE

11:54:24

652

3313.500

CHIX

11:54:24

575

3304.500

LSE

11:49:33

472

3304.000

LSE

11:46:30

231

3304.000

LSE

11:46:30

35

3303.500

LSE

11:45:56

626

3304.000

LSE

11:45:56

639

3304.000

LSE

11:45:32

152

3304.000

CHIX

11:45:32

500

3304.000

CHIX

11:45:32

587

3303.500

LSE

11:41:08

713

3304.500

LSE

11:40:16

57

3305.000

LSE

11:40:01

563

3305.000

LSE

11:40:01

296

3305.500

LSE

11:39:16

399

3305.500

BATE

11:39:16

282

3305.500

BATE

11:39:16

756

3305.500

LSE

11:39:16

151

3306.000

CHIX

11:37:48

644

3306.000

LSE

11:37:48

513

3306.000

CHIX

11:37:48

684

3306.000

LSE

11:36:45

331

3302.000

LSE

11:33:16

151

3302.500

LSE

11:32:17

146

3302.500

LSE

11:32:17

336

3302.500

LSE

11:32:17

640

3302.000

LSE

11:31:27

114

3300.500

CHIX

11:27:31

135

3300.500

CHIX

11:27:31

373

3300.500

CHIX

11:27:31

33

3300.500

CHIX

11:27:31

12

3301.000

BATE

11:27:30

19

3301.000

BATE

11:27:30

13

3301.000

BATE

11:27:30

32

3301.000

BATE

11:27:30

63

3301.000

BATE

11:27:30

196

3301.000

BATE

11:27:30

680

3301.000

LSE

11:27:30

8

3301.000

BATE

11:27:30

267

3301.000

BATE

11:27:30

697

3303.500

LSE

11:26:03

441

3304.500

LSE

11:24:34

137

3304.500

LSE

11:24:34

611

3305.000

LSE

11:23:48

620

3305.000

LSE

11:20:08

704

3305.500

LSE

11:19:40

116

3305.500

LSE

11:19:40

590

3305.500

CHIX

11:19:40

518

3305.500

LSE

11:19:40

82

3305.500

CHIX

11:19:40

620

3306.000

LSE

11:16:32

686

3306.000

LSE

11:16:06

59

3306.000

CHIX

11:15:55

544

3306.000

CHIX

11:15:55

718

3306.500

LSE

11:14:49

46

3306.500

BATE

11:14:49

623

3306.500

BATE

11:14:49

236

3305.000

LSE

11:11:01

350

3305.000

LSE

11:11:01

659

3306.000

LSE

11:10:11

473

3306.500

LSE

11:09:02

139

3306.500

LSE

11:09:02

394

3306.500

LSE

11:06:35

267

3306.500

LSE

11:06:35

103

3308.000

CHIX

11:05:59

593

3308.000

CHIX

11:05:59

501

3309.000

LSE

11:05:45

154

3309.000

LSE

11:05:45

580

3308.500

LSE

11:04:04

169

3304.500

LSE

11:03:32

430

3304.500

LSE

11:03:32

56

3304.500

BATE

11:01:47

27

3304.500

BATE

11:01:47

551

3304.500

BATE

11:01:47

576

3305.000

LSE

11:01:45

660

3304.500

LSE

11:00:20

612

3304.500

CHIX

11:00:20

210

3303.000

LSE

10:59:04

429

3303.000

LSE

10:59:04

581

3305.000

LSE

10:58:02

628

3305.000

LSE

10:55:42

146

3303.000

LSE

10:53:59

151

3303.000

LSE

10:53:59

591

3303.000

LSE

10:53:59

619

3303.000

CHIX

10:53:59

148

3298.000

LSE

10:51:34

443

3298.000

LSE

10:51:34

200

3297.500

CHIX

10:49:08

665

3297.500

LSE

10:49:08

538

3297.500

BATE

10:49:08

67

3297.500

BATE

10:49:08

573

3294.500

LSE

10:46:39

686

3293.000

LSE

10:43:32

53

3293.500

CHIX

10:43:07

403

3293.500

CHIX

10:43:07

133

3293.500

CHIX

10:43:07

587

3293.500

LSE

10:43:07

687

3293.500

LSE

10:42:32

335

3291.000

LSE

10:39:01

264

3291.000

LSE

10:39:01

645

3293.500

LSE

10:37:44

82

3294.000

CHIX

10:36:36

248

3294.000

LSE

10:35:26

155

3294.000

LSE

10:35:26

92

3294.500

BATE

10:35:26

600

3294.500

BATE

10:35:26

301

3294.000

LSE

10:34:56

591

3294.000

CHIX

10:34:56

663

3293.500

LSE

10:33:08

710

3294.500

LSE

10:30:49

188

3294.000

LSE

10:29:59

44

3294.000

LSE

10:29:59

43

3294.000

LSE

10:29:59

255

3294.000

LSE

10:29:59

24

3294.000

LSE

10:29:59

62

3294.000

LSE

10:29:59

681

3292.500

LSE

10:27:15

674

3292.500

CHIX

10:27:15

74

3292.000

LSE

10:24:01

99

3292.000

LSE

10:24:01

420

3292.000

LSE

10:24:01

660

3292.500

LSE

10:23:56

651

3287.000

BATE

10:21:06

147

3287.000

CHIX

10:21:06

635

3287.000

LSE

10:21:06

145

3287.000

CHIX

10:20:49

59

3287.000

CHIX

10:20:49

145

3287.000

CHIX

10:20:49

183

3287.000

CHIX

10:20:49

589

3287.000

LSE

10:20:30

75

3286.500

BATE

10:19:28

645

3286.500

LSE

10:18:58

690

3285.500

LSE

10:15:32

574

3285.500

CHIX

10:15:32

651

3286.000

LSE

10:15:20

90

3283.000

LSE

10:12:18

595

3283.000

LSE

10:12:18

569

3283.000

LSE

10:10:59

140

3283.000

LSE

10:10:59

215

3283.500

BATE

10:09:43

95

3283.500

BATE

10:09:26

280

3283.500

BATE

10:09:25

199

3284.500

LSE

10:08:53

431

3284.500

LSE

10:08:53

672

3285.500

CHIX

10:07:22

583

3286.000

LSE

10:07:14

704

3288.000

LSE

10:06:22

607

3288.500

LSE

10:04:07

620

3290.000

LSE

10:02:35

58

3291.000

CHIX

10:01:23

537

3291.000

CHIX

10:01:23

122

3291.500

LSE

10:01:23

516

3291.500

LSE

10:01:23

36

3291.500

LSE

10:01:23

605

3292.500

LSE

10:00:46

587

3292.500

BATE

10:00:46

28

3292.500

BATE

10:00:46

64

3292.500

LSE

10:00:28

614

3293.000

LSE

09:57:42

1

3293.000

LSE

09:57:42

1

3293.000

LSE

09:57:20

267

3294.000

LSE

09:55:49

60

3294.000

LSE

09:55:49

122

3294.000

LSE

09:55:49

204

3294.000

LSE

09:55:49

676

3295.000

CHIX

09:54:40

578

3295.500

LSE

09:54:21

76

3295.500

LSE

09:54:21

206

3293.500

LSE

09:53:08

355

3293.500

LSE

09:53:08

40

3293.500

LSE

09:53:08

48

3293.500

LSE

09:53:08

690

3294.000

LSE

09:52:44

401

3295.000

LSE

09:50:33

222

3295.000

LSE

09:50:33

713

3295.000

LSE

09:49:00

308

3295.500

CHIX

09:49:00

81

3295.500

CHIX

09:49:00

249

3295.500

CHIX

09:49:00

29

3295.000

LSE

09:47:25

582

3295.000

LSE

09:47:25

18

3295.000

BATE

09:47:25

600

3295.000

BATE

09:47:25

66

3295.500

LSE

09:47:16

85

3295.500

LSE

09:47:16

465

3295.500

LSE

09:47:16

666

3291.000

LSE

09:43:17

660

3291.500

LSE

09:42:05

181

3295.500

CHIX

09:40:31

300

3295.500

CHIX

09:40:31

131

3295.500

CHIX

09:40:31

407

3296.000

LSE

09:40:31

272

3296.000

LSE

09:40:31

640

3298.000

LSE

09:39:41

250

3298.000

LSE

09:37:36

350

3298.000

LSE

09:37:36

672

3297.500

LSE

09:35:46

600

3298.000

LSE

09:35:21

18

3298.000

LSE

09:35:21

630

3297.000

CHIX

09:33:59

544

3297.000

LSE

09:33:59

86

3297.000

LSE

09:33:48

285

3296.000

LSE

09:33:20

385

3296.000

LSE

09:33:12

679

3295.000

BATE

09:32:09

546

3295.000

LSE

09:32:09

158

3295.000

LSE

09:32:05

686

3295.500

LSE

09:31:17

35

3294.000

LSE

09:29:41

648

3294.000

LSE

09:29:41

300

3294.500

LSE

09:28:40

382

3294.500

LSE

09:28:40

85

3294.500

CHIX

09:28:40

531

3294.500

CHIX

09:28:40

65

3294.500

LSE

09:27:46

222

3294.500

LSE

09:27:46

297

3294.500

LSE

09:27:46

23

3294.000

LSE

09:26:59

559

3294.000

LSE

09:26:59

37

3294.000

LSE

09:26:52

628

3293.000

LSE

09:24:30

111

3295.000

LSE

09:23:03

587

3295.000

LSE

09:23:03

462

3293.000

CHIX

09:22:26

504

3293.000

BATE

09:22:26

171

3293.000

BATE

09:22:26

73

3293.000

CHIX

09:22:26

114

3293.000

CHIX

09:22:26

598

3294.500

LSE

09:21:36

657

3295.000

LSE

09:19:16

585

3296.500

LSE

09:18:04

705

3296.500

LSE

09:16:43

601

3296.500

CHIX

09:16:43

703

3296.000

LSE

09:14:25

631

3296.000

LSE

09:13:47

581

3296.000

BATE

09:13:47

630

3296.500

LSE

09:13:28

618

3296.000

LSE

09:11:04

675

3296.000

CHIX

09:11:04

147

3296.500

LSE

09:08:40

250

3296.500

LSE

09:08:40

280

3296.500

LSE

09:08:40

110

3296.500

LSE

09:08:40

589

3296.500

LSE

09:08:40

607

3296.500

LSE

09:06:48

309

3295.500

CHIX

09:05:47

359

3295.500

CHIX

09:05:47

26

3295.500

CHIX

09:05:47

681

3296.000

LSE

09:05:47

157

3295.000

BATE

09:04:24

61

3295.000

BATE

09:04:18

131

3295.000

BATE

09:04:18

32

3295.000

BATE

09:04:18

190

3295.000

BATE

09:04:18

643

3295.500

LSE

09:04:18

18

3295.000

BATE

09:04:18

611

3295.500

LSE

09:03:52

49

3295.500

LSE

09:03:52

708

3293.500

LSE

09:02:25

139

3294.000

LSE

09:01:08

498

3294.000

LSE

09:01:08

589

3293.500

LSE

09:00:23

648

3293.500

CHIX

09:00:23

591

3294.500

LSE

08:58:50

270

3294.500

LSE

08:58:28

707

3294.500

LSE

08:58:28

577

3294.000

CHIX

08:56:56

707

3294.000

LSE

08:56:56

61

3293.500

LSE

08:56:14

600

3293.500

LSE

08:56:14

681

3292.500

BATE

08:54:06

708

3294.000

LSE

08:54:03

542

3294.500

LSE

08:53:05

63

3294.500

LSE

08:53:05

76

3294.500

LSE

08:53:05

6

3295.000

LSE

08:51:28

674

3295.000

LSE

08:51:28

41

3296.000

CHIX

08:51:23

654

3296.000

CHIX

08:51:23

579

3296.000

LSE

08:51:23

388

3296.500

LSE

08:50:26

305

3296.500

LSE

08:50:26

607

3296.500

LSE

08:50:02

210

3296.000

LSE

08:48:41

434

3296.000

LSE

08:48:41

57

3296.000

LSE

08:48:41

381

3296.000

LSE

08:46:14

146

3296.000

LSE

08:46:14

151

3296.000

LSE

08:46:14

592

3296.000

CHIX

08:46:14

658

3296.000

BATE

08:46:14

284

3294.500

LSE

08:44:56

330

3294.500

LSE

08:44:56

325

3294.500

LSE

08:44:56

348

3294.500

LSE

08:44:56

700

3295.000

LSE

08:43:16

708

3296.000

LSE

08:41:20

63

3296.500

CHIX

08:41:01

600

3296.500

CHIX

08:41:01

78

3297.000

LSE

08:40:29

595

3297.000

LSE

08:40:29

595

3296.500

LSE

08:39:41

17

3296.500

LSE

08:39:35

661

3296.500

LSE

08:38:57

667

3297.000

LSE

08:36:38

66

3297.000

BATE

08:36:38

600

3297.000

BATE

08:36:38

39

3297.000

BATE

08:36:38

345

3297.500

CHIX

08:36:30

630

3297.500

LSE

08:36:29

300

3297.500

CHIX

08:36:29

655

3295.000

LSE

08:34:55

80

3296.000

LSE

08:34:54

614

3296.000

LSE

08:34:54

32

3295.000

LSE

08:33:03

146

3295.000

LSE

08:33:03

225

3295.000

LSE

08:33:03

225

3294.500

LSE

08:33:03

666

3296.000

LSE

08:32:07

146

3296.500

LSE

08:31:54

637

3296.500

LSE

08:31:54

12

3296.500

CHIX

08:31:54

600

3296.500

CHIX

08:31:54

638

3295.000

LSE

08:30:12

522

3298.500

LSE

08:29:15

146

3298.500

LSE

08:29:15

580

3298.500

LSE

08:29:15

639

3300.500

LSE

08:27:18

103

3300.500

CHIX

08:27:18

600

3300.500

CHIX

08:27:18

690

3300.500

BATE

08:27:18

15

3301.500

LSE

08:25:56

591

3301.500

LSE

08:25:56

527

3301.500

LSE

08:24:26

161

3301.500

LSE

08:24:26

8

3301.500

LSE

08:24:22

609

3303.000

LSE

08:24:21

347

3300.000

LSE

08:22:10

250

3300.000

LSE

08:22:10

670

3300.000

CHIX

08:22:10

17

3294.500

LSE

08:20:31

691

3294.500

LSE

08:20:31

618

3295.000

LSE

08:20:20

641

3293.000

BATE

08:19:22

708

3294.000

LSE

08:19:22

651

3293.000

CHIX

08:18:18

587

3293.500

LSE

08:18:10

48

3293.500

LSE

08:18:10

35

3292.000

LSE

08:17:35

609

3292.000

LSE

08:17:35

570

3292.000

LSE

08:17:22

678

3289.500

LSE

08:15:56

576

3291.000

LSE

08:15:46

17

3291.000

LSE

08:15:46

578

3292.500

LSE

08:15:17

675

3294.000

LSE

08:15:03

686

3294.000

CHIX

08:15:03

699

3291.000

LSE

08:14:08

578

3292.500

LSE

08:13:55

20

3292.500

LSE

08:13:55

636

3295.500

BATE

08:13:28

17

3295.500

BATE

08:13:28

668

3296.500

LSE

08:13:19

690

3297.000

LSE

08:13:16

99

3297.000

LSE

08:13:16

479

3297.000

LSE

08:13:16

411

3298.500

LSE

08:12:21

286

3298.500

LSE

08:12:21

354

3294.500

LSE

08:11:26

292

3294.500

LSE

08:11:26

612

3296.000

LSE

08:11:14

17

3296.000

LSE

08:11:14

66

3296.500

CHIX

08:11:05

550

3296.500

CHIX

08:11:05

636

3297.000

LSE

08:11:05

663

3298.000

LSE

08:10:22

668

3298.000

LSE

08:09:41

584

3299.000

LSE

08:09:26

15

3299.000

LSE

08:09:19

586

3298.000

BATE

08:08:01

600

3298.000

CHIX

08:08:01

597

3298.000

LSE

08:08:01

87

3298.000

CHIX

08:08:01

673

3299.000

LSE

08:07:43

476

3299.500

LSE

08:07:11

76

3299.500

LSE

08:07:11

115

3299.500

LSE

08:07:11

718

3300.000

LSE

08:07:11

581

3300.000

BATE

08:07:11

607

3302.000

CHIX

08:06:32

554

3303.500

LSE

08:06:19

239

3303.500

LSE

08:06:15

170

3303.500

LSE

08:06:15

652

3304.500

LSE

08:06:14

17

3304.500

LSE

08:06:14

600

3304.500

LSE

08:06:14

98

3299.500

LSE

08:04:27

600

3299.500

LSE

08:04:27

671

3301.500

LSE

08:03:52

356

3303.500

CHIX

08:03:44

26

3303.500

CHIX

08:03:44

144

3304.500

BATE

08:03:44

421

3304.500

BATE

08:03:44

938

3304.000

LSE

08:03:44

73

3303.500

CHIX

08:03:44

122

3303.500

CHIX

08:03:44

14

3303.500

CHIX

08:03:44

83

3304.500

BATE

08:03:44

339

3306.000

LSE

08:03:43

318

3306.000

LSE

08:03:43

651

3306.500

LSE

08:03:43

6

3306.500

LSE

08:03:38

709

3308.500

LSE

08:02:52

618

3314.500

LSE

08:02:21

187

3316.000

LSE

08:02:21

514

3316.000

LSE

08:02:21

580

3317.000

LSE

08:02:21

6

3317.000

LSE

08:02:21

251

3317.000

CHIX

08:01:26

374

3317.000

CHIX

08:01:26

78

3316.500

LSE

08:00:42

454

3316.500

LSE

08:00:42

78

3316.500

LSE

08:00:42

573

3318.000

CHIX

08:00:42

723

3320.500

LSE

08:00:41

16

3320.500

LSE

08:00:41

618

3323.500

LSE

08:00:21

 

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
 
 
POSQFLFLLZLEBBL
UK 100

Latest directors dealings