Transaction in Own Shares

RNS Number : 2691J
British American Tobacco PLC
26 April 2022
 

British American Tobacco p.l.c.

 

26 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:

25 April 2022

Number of ordinary shares of 25 pence each purchased:

460,000

Highest price paid per share (pence):

3 326.00p

Lowest price paid per share (pence): 

3 237.00p

Volume weighted average price paid per share (pence): 

3273.3063p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 179,464,066   of its shares in Treasury. The Company has 2,277,160,414   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 25 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

 25/04/2022

340,000

3,273.5655

LSE

British American Tobacco p.l.c.

GB0002875804

25/04/2022

77,000

3,272.6417

CHIX

British American Tobacco p.l.c.

GB0002875804

25/04/2022

43,000

3,272.4462

BATE

 

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

174

3292.500

LSE

16:22:03

177

3292.500

LSE

16:22:03

450

3292.500

LSE

16:21:51

320

3291.500

LSE

16:21:18

261

3291.500

LSE

16:21:18

533

3292.500

LSE

16:21:02

147

3292.500

LSE

16:21:01

403

3291.000

CHIX

16:20:47

104

3291.000

BATE

16:20:47

80

3291.000

BATE

16:20:45

100

3291.500

BATE

16:20:39

71

3291.500

BATE

16:20:39

587

3291.500

LSE

16:20:39

262

3291.500

CHIX

16:20:39

129

3291.500

CHIX

16:20:38

186

3291.000

LSE

16:20:36

364

3289.000

BATE

16:20:17

663

3289.500

LSE

16:20:16

11

3290.000

LSE

16:20:02

399

3290.000

LSE

16:20:02

245

3290.000

LSE

16:20:01

29

3290.500

CHIX

16:19:48

50

3290.500

CHIX

16:19:48

61

3290.500

CHIX

16:19:48

210

3290.500

CHIX

16:19:48

306

3290.500

CHIX

16:19:48

155

3289.500

LSE

16:19:33

159

3289.500

LSE

16:19:33

102

3289.500

LSE

16:19:33

96

3289.500

LSE

16:19:33

103

3289.500

LSE

16:19:33

33

3289.500

LSE

16:19:33

42

3289.500

LSE

16:19:33

8

3289.500

LSE

16:19:33

53

3289.500

LSE

16:19:33

264

3288.500

LSE

16:18:43

194

3288.500

LSE

16:18:43

71

3288.500

LSE

16:18:43

50

3288.500

LSE

16:18:43

250

3288.000

LSE

16:18:23

594

3288.000

LSE

16:18:23

49

3288.000

LSE

16:18:23

250

3288.000

LSE

16:17:54

110

3287.500

LSE

16:17:22

149

3287.500

LSE

16:17:22

186

3287.500

LSE

16:17:22

250

3287.500

LSE

16:17:22

637

3287.500

LSE

16:17:22

170

3287.500

CHIX

16:17:22

592

3287.500

BATE

16:17:22

402

3287.500

CHIX

16:17:22

12

3287.500

BATE

16:16:41

19

3287.500

BATE

16:16:41

15

3287.500

BATE

16:16:41

12

3287.500

BATE

16:16:41

53

3287.500

BATE

16:16:26

666

3288.500

LSE

16:15:49

432

3288.500

LSE

16:15:49

194

3288.500

LSE

16:15:44

604

3289.500

LSE

16:14:43

77

3289.500

CHIX

16:14:43

37

3289.500

CHIX

16:14:37

91

3289.500

CHIX

16:14:37

38

3289.500

CHIX

16:14:37

37

3289.500

CHIX

16:14:37

350

3289.500

CHIX

16:14:37

330

3289.000

LSE

16:14:03

278

3289.000

LSE

16:14:03

394

3289.000

LSE

16:13:45

147

3289.000

LSE

16:13:45

99

3289.000

LSE

16:13:45

167

3289.500

LSE

16:13:28

521

3289.500

LSE

16:13:28

416

3283.500

CHIX

16:12:24

145

3283.500

CHIX

16:12:24

19

3283.500

CHIX

16:12:24

82

3283.500

LSE

16:12:24

337

3283.500

BATE

16:12:24

564

3283.500

LSE

16:12:24

25

3283.500

BATE

16:12:24

9

3283.500

BATE

16:12:24

8

3283.500

BATE

16:12:24

272

3283.500

BATE

16:12:17

640

3284.000

LSE

16:12:10

53

3281.000

CHIX

16:11:29

199

3281.000

CHIX

16:11:29

658

3281.500

LSE

16:11:28

36

3281.500

LSE

16:11:28

20

3282.500

LSE

16:10:23

315

3282.500

LSE

16:10:23

250

3282.500

LSE

16:10:23

632

3282.500

LSE

16:10:23

495

3281.500

LSE

16:09:31

292

3282.500

CHIX

16:09:06

112

3282.500

CHIX

16:09:06

206

3282.500

CHIX

16:09:05

630

3282.500

LSE

16:09:00

582

3283.000

LSE

16:08:46

349

3282.500

LSE

16:07:51

342

3282.500

LSE

16:07:51

578

3282.500

BATE

16:07:35

581

3283.000

LSE

16:07:34

647

3283.500

LSE

16:07:33

676

3282.500

CHIX

16:07:09

255

3282.500

LSE

16:06:50

164

3282.500

LSE

16:06:49

23

3282.500

LSE

16:06:49

186

3282.500

LSE

16:06:49

411

3282.000

LSE

16:05:47

210

3282.000

LSE

16:05:47

11

3282.500

LSE

16:05:44

590

3282.500

LSE

16:05:44

97

3282.000

LSE

16:05:07

366

3282.000

LSE

16:05:07

97

3282.000

LSE

16:05:07

366

3282.500

CHIX

16:04:59

95

3282.500

CHIX

16:04:59

1

3282.500

CHIX

16:04:58

265

3282.500

BATE

16:04:58

113

3282.500

LSE

16:04:54

252

3282.500

BATE

16:04:54

14

3282.500

BATE

16:04:54

213

3282.500

CHIX

16:04:54

27

3282.500

BATE

16:04:54

62

3282.500

BATE

16:04:54

284

3282.500

LSE

16:04:54

105

3282.500

LSE

16:04:54

177

3282.500

LSE

16:04:54

250

3283.000

LSE

16:04:44

324

3282.500

LSE

16:04:36

356

3282.500

LSE

16:04:36

380

3280.000

LSE

16:03:24

200

3280.000

LSE

16:03:24

121

3280.000

CHIX

16:02:58

667

3280.000

LSE

16:02:58

585

3280.000

LSE

16:02:41

36

3280.000

CHIX

16:02:41

371

3280.000

CHIX

16:02:41

34

3280.000

CHIX

16:02:41

131

3280.000

CHIX

16:02:41

628

3280.500

LSE

16:02:11

581

3281.000

LSE

16:02:11

106

3278.500

BATE

16:01:14

315

3278.500

BATE

16:01:14

580

3278.000

LSE

16:00:41

640

3278.500

LSE

16:00:38

628

3278.500

CHIX

16:00:01

599

3279.000

LSE

15:59:49

2

3280.000

LSE

15:59:21

290

3280.000

LSE

15:59:21

250

3280.000

LSE

15:59:21

149

3280.000

LSE

15:59:21

592

3280.000

LSE

15:59:21

563

3282.000

LSE

15:58:36

375

3283.500

LSE

15:58:10

259

3283.500

LSE

15:58:10

106

3284.000

CHIX

15:58:10

150

3284.000

CHIX

15:58:10

172

3284.000

LSE

15:58:10

218

3284.000

CHIX

15:58:10

401

3284.000

LSE

15:58:10

158

3284.000

LSE

15:58:09

77

3284.000

LSE

15:58:09

127

3284.000

CHIX

15:58:00

339

3284.000

LSE

15:57:55

23

3284.000

LSE

15:57:55

77

3284.500

BATE

15:56:56

219

3284.500

BATE

15:56:56

334

3284.500

BATE

15:56:55

204

3286.500

LSE

15:56:42

120

3286.500

LSE

15:56:42

232

3286.500

LSE

15:56:38

113

3286.500

LSE

15:56:29

115

3287.000

LSE

15:56:23

477

3287.000

LSE

15:56:23

601

3287.500

CHIX

15:56:22

136

3288.000

LSE

15:55:23

250

3288.000

LSE

15:55:23

274

3288.000

LSE

15:55:23

144

3288.500

LSE

15:55:07

29

3288.500

LSE

15:55:07

144

3288.500

LSE

15:55:07

173

3288.500

LSE

15:55:07

77

3288.500

LSE

15:55:07

511

3289.000

LSE

15:55:07

158

3289.000

LSE

15:54:59

149

3289.500

LSE

15:54:35

186

3289.500

LSE

15:54:35

250

3289.500

LSE

15:54:35

76

3289.500

LSE

15:54:35

35

3289.000

BATE

15:53:37

14

3289.000

BATE

15:53:37

12

3289.000

BATE

15:53:37

192

3289.000

BATE

15:53:37

12

3289.000

BATE

15:53:37

358

3289.000

BATE

15:53:37

103

3289.500

CHIX

15:53:33

23

3289.500

CHIX

15:53:33

55

3289.500

CHIX

15:53:33

216

3289.500

CHIX

15:53:33

603

3289.500

LSE

15:53:33

80

3289.500

CHIX

15:53:33

76

3289.500

CHIX

15:53:32

48

3289.500

CHIX

15:53:31

32

3289.500

CHIX

15:53:31

560

3288.500

LSE

15:53:02

609

3288.000

LSE

15:52:17

28

3288.000

LSE

15:52:17

16

3288.000

BATE

15:52:17

27

3288.000

BATE

15:52:17

162

3288.000

BATE

15:52:17

194

3288.500

LSE

15:52:16

35

3288.500

LSE

15:52:16

146

3288.500

LSE

15:52:16

96

3288.500

LSE

15:52:16

94

3288.500

LSE

15:52:16

16

3288.500

LSE

15:52:16

229

3287.500

CHIX

15:51:17

16

3287.500

CHIX

15:51:17

346

3287.500

CHIX

15:51:17

20

3288.000

LSE

15:51:17

149

3288.000

LSE

15:51:17

186

3288.000

LSE

15:51:17

250

3288.000

LSE

15:51:17

632

3288.000

LSE

15:51:17

685

3286.500

LSE

15:50:07

685

3287.000

LSE

15:49:17

149

3288.500

LSE

15:48:44

186

3288.500

LSE

15:48:44

101

3288.500

LSE

15:48:44

250

3288.500

LSE

15:48:44

609

3288.500

LSE

15:48:44

253

3288.500

CHIX

15:48:44

407

3288.500

CHIX

15:48:44

578

3289.500

LSE

15:47:39

57

3289.500

LSE

15:47:39

517

3289.500

LSE

15:47:38

346

3289.500

CHIX

15:47:38

250

3290.000

LSE

15:47:24

636

3289.500

BATE

15:47:10

166

3289.500

CHIX

15:47:10

294

3289.500

LSE

15:46:54

62

3289.500

LSE

15:46:54

242

3289.500

LSE

15:46:54

15

3289.500

BATE

15:46:54

47

3289.500

BATE

15:46:44

690

3289.500

LSE

15:46:32

117

3289.500

CHIX

15:46:32

642

3287.500

LSE

15:45:45

18

3287.000

LSE

15:45:31

194

3287.000

LSE

15:45:30

638

3284.500

LSE

15:44:32

585

3285.000

LSE

15:44:27

479

3284.500

LSE

15:43:16

100

3284.500

LSE

15:43:16

214

3285.000

CHIX

15:43:03

270

3285.000

CHIX

15:43:03

68

3285.000

CHIX

15:42:41

115

3285.000

CHIX

15:42:41

54

3287.000

LSE

15:42:11

30

3287.000

LSE

15:42:11

605

3287.000

LSE

15:42:11

586

3287.500

BATE

15:42:05

61

3288.000

LSE

15:42:00

498

3288.000

LSE

15:42:00

15

3284.500

LSE

15:40:59

627

3284.500

LSE

15:40:59

624

3285.500

LSE

15:40:26

573

3285.500

CHIX

15:40:26

250

3286.000

LSE

15:39:54

20

3286.000

LSE

15:39:54

600

3286.000

LSE

15:39:54

679

3288.000

LSE

15:39:06

164

3288.500

CHIX

15:38:49

284

3288.500

LSE

15:38:49

178

3288.500

CHIX

15:38:49

199

3288.500

CHIX

15:38:49

113

3288.500

CHIX

15:38:49

317

3288.500

LSE

15:38:49

172

3288.500

LSE

15:38:49

16

3289.000

BATE

15:38:47

17

3289.000

BATE

15:38:47

845

3289.000

LSE

15:38:47

56

3289.000

BATE

15:38:47

318

3289.000

BATE

15:38:47

164

3289.000

BATE

15:38:47

54

3289.000

BATE

15:38:47

19

3288.000

CHIX

15:38:23

696

3288.000

LSE

15:38:23

275

3285.500

LSE

15:36:13

342

3285.500

LSE

15:36:13

341

3286.000

CHIX

15:36:08

621

3286.000

LSE

15:36:08

23

3286.000

LSE

15:36:08

29

3286.000

CHIX

15:36:08

296

3286.000

CHIX

15:36:08

659

3285.500

LSE

15:35:52

685

3284.500

LSE

15:35:11

148

3283.000

LSE

15:34:50

250

3283.000

LSE

15:34:50

44

3283.000

LSE

15:34:50

612

3279.500

BATE

15:33:29

25

3279.500

BATE

15:33:22

684

3280.000

LSE

15:33:12

289

3279.500

LSE

15:32:54

386

3279.500

LSE

15:32:54

76

3281.000

CHIX

15:32:09

581

3281.000

CHIX

15:32:09

198

3281.000

LSE

15:32:09

472

3281.000

LSE

15:32:09

690

3279.000

LSE

15:31:37

168

3279.500

LSE

15:31:03

217

3279.500

LSE

15:31:03

127

3279.500

LSE

15:31:03

68

3279.500

LSE

15:31:03

675

3278.500

LSE

15:30:00

578

3279.000

CHIX

15:29:57

272

3279.500

LSE

15:29:30

424

3279.500

LSE

15:29:30

663

3278.500

LSE

15:28:47

7

3279.000

BATE

15:28:47

600

3279.000

BATE

15:28:47

898

3279.500

LSE

15:28:45

619

3280.000

CHIX

15:28:45

637

3280.000

LSE

15:28:33

58

3280.000

LSE

15:28:33

657

3280.000

LSE

15:26:34

59

3279.500

LSE

15:26:15

31

3279.500

LSE

15:26:14

569

3279.500

LSE

15:26:14

655

3280.000

LSE

15:25:13

623

3280.500

LSE

15:24:43

619

3280.500

CHIX

15:24:43

681

3281.000

LSE

15:24:27

380

3282.500

BATE

15:23:48

118

3282.500

BATE

15:23:47

74

3282.500

BATE

15:23:47

245

3284.000

LSE

15:23:29

400

3284.000

LSE

15:23:29

194

3284.500

LSE

15:23:28

486

3284.500

LSE

15:23:28

659

3283.000

LSE

15:22:30

48

3283.000

LSE

15:22:30

596

3283.000

CHIX

15:22:30

59

3283.000

LSE

15:22:25

525

3283.000

LSE

15:22:02

444

3283.500

LSE

15:21:59

143

3283.500

LSE

15:21:59

181

3284.500

LSE

15:21:45

429

3284.500

LSE

15:21:45

99

3284.500

LSE

15:21:45

731

3285.000

LSE

15:21:25

450

3282.500

BATE

15:20:21

162

3282.500

CHIX

15:20:21

18

3282.500

CHIX

15:20:21

645

3282.500

LSE

15:20:21

55

3282.500

CHIX

15:20:20

168

3282.500

CHIX

15:20:20

142

3282.500

CHIX

15:20:20

34

3282.500

CHIX

15:20:20

33

3282.500

BATE

15:20:20

19

3282.500

BATE

15:20:20

9

3282.500

BATE

15:20:20

31

3282.500

CHIX

15:20:20

59

3282.500

BATE

15:20:20

14

3282.500

BATE

15:20:20

46

3282.500

CHIX

15:20:20

57

3282.500

BATE

15:20:19

41

3282.500

BATE

15:20:19

14

3282.500

BATE

15:20:19

429

3283.000

LSE

15:20:14

159

3283.000

LSE

15:20:14

195

3279.500

LSE

15:19:02

324

3279.500

LSE

15:19:02

107

3279.500

LSE

15:19:02

223

3279.500

LSE

15:19:02

96

3279.500

LSE

15:19:02

356

3279.500

LSE

15:19:02

851

3279.000

LSE

15:18:39

629

3279.000

CHIX

15:18:39

16

3273.000

LSE

15:16:26

455

3273.000

LSE

15:16:26

200

3273.000

LSE

15:16:26

85

3271.000

LSE

15:16:01

242

3271.000

LSE

15:16:01

97

3271.000

LSE

15:16:01

267

3271.000

LSE

15:16:01

656

3272.000

LSE

15:15:57

163

3266.500

LSE

15:14:30

206

3266.500

LSE

15:14:30

289

3266.500

LSE

15:14:30

640

3266.500

BATE

15:14:30

599

3267.000

LSE

15:14:24

642

3267.000

CHIX

15:14:24

603

3267.500

LSE

15:14:24

145

3263.000

LSE

15:12:53

549

3263.000

LSE

15:12:53

195

3263.500

LSE

15:12:48

418

3263.500

LSE

15:12:48

410

3263.000

CHIX

15:12:06

99

3263.000

LSE

15:12:06

294

3263.000

CHIX

15:12:06

127

3263.000

LSE

15:12:06

451

3263.000

LSE

15:12:06

3

3260.000

LSE

15:11:07

652

3260.000

LSE

15:11:07

32

3261.000

LSE

15:10:22

657

3261.000

LSE

15:10:22

578

3261.000

BATE

15:10:22

17

3261.000

BATE

15:10:22

9

3261.000

BATE

15:10:22

677

3261.500

LSE

15:09:45

573

3264.500

LSE

15:09:01

441

3264.500

CHIX

15:09:01

199

3264.500

CHIX

15:09:01

595

3265.000

LSE

15:08:48

648

3265.250

LSE

15:08:41

938

3265.250

LSE

15:08:41

485

3265.000

BATE

15:08:24

100

3265.000

BATE

15:08:24

529

3263.500

LSE

15:07:19

274

3263.500

CHIX

15:07:19

309

3263.500

CHIX

15:07:19

10

3263.500

CHIX

15:07:19

105

3263.500

LSE

15:07:19

642

3261.500

LSE

15:06:25

219

3260.000

LSE

15:05:10

388

3260.000

LSE

15:05:10

120

3261.000

CHIX

15:04:55

126

3261.000

CHIX

15:04:55

144

3261.000

CHIX

15:04:55

97

3261.000

CHIX

15:04:55

167

3261.000

CHIX

15:04:55

673

3261.000

LSE

15:04:55

25

3261.000

CHIX

15:04:55

605

3261.000

LSE

15:04:21

612

3258.000

LSE

15:03:29

603

3258.500

LSE

15:03:27

507

3258.000

BATE

15:02:49

451

3258.000

CHIX

15:02:49

98

3258.000

BATE

15:02:49

10

3258.000

BATE

15:02:49

148

3258.000

CHIX

15:02:47

48

3258.500

LSE

15:02:46

628

3258.500

LSE

15:02:46

24

3256.500

LSE

15:02:01

135

3256.500

LSE

15:02:01

30

3256.500

LSE

15:02:01

53

3256.500

LSE

15:02:01

110

3256.500

LSE

15:02:01

228

3256.500

LSE

15:02:01

602

3259.500

LSE

15:01:38

606

3261.000

LSE

15:01:11

670

3262.500

CHIX

15:00:52

585

3262.500

LSE

15:00:52

369

3262.500

CHIX

15:00:14

393

3262.500

BATE

15:00:14

593

3262.500

LSE

15:00:14

207

3262.500

CHIX

15:00:14

161

3262.500

LSE

14:59:51

409

3262.500

LSE

14:59:51

114

3262.500

BATE

14:59:40

17

3262.500

BATE

14:59:40

45

3262.500

BATE

14:59:40

17

3262.500

BATE

14:59:40

19

3262.500

BATE

14:59:40

12

3262.500

BATE

14:59:40

16

3262.500

BATE

14:59:40

48

3263.000

LSE

14:59:30

54

3263.000

LSE

14:59:30

48

3263.000

LSE

14:59:30

298

3263.000

LSE

14:59:30

31

3263.000

LSE

14:59:30

215

3263.000

LSE

14:59:30

146

3263.000

LSE

14:58:17

8

3263.000

LSE

14:58:17

382

3263.000

LSE

14:58:17

30

3263.000

LSE

14:58:17

647

3263.500

LSE

14:58:16

604

3262.500

LSE

14:56:57

175

3264.000

LSE

14:56:53

449

3264.000

LSE

14:56:53

126

3264.000

CHIX

14:56:53

575

3264.000

CHIX

14:56:53

34

3263.500

BATE

14:55:52

554

3263.500

BATE

14:55:52

326

3264.000

LSE

14:55:51

149

3264.000

LSE

14:55:51

157

3264.000

LSE

14:55:51

560

3264.000

LSE

14:55:51

572

3264.000

LSE

14:54:50

305

3264.500

LSE

14:54:37

391

3264.500

LSE

14:54:37

650

3264.500

CHIX

14:54:12

357

3265.000

LSE

14:54:12

273

3265.000

LSE

14:54:12

689

3265.000

LSE

14:53:46

526

3265.000

LSE

14:52:41

100

3265.000

LSE

14:52:41

277

3264.000

LSE

14:52:07

300

3264.000

LSE

14:52:07

630

3266.500

CHIX

14:51:57

600

3266.500

BATE

14:51:57

570

3267.000

LSE

14:51:55

566

3268.500

LSE

14:51:35

622

3267.000

LSE

14:50:53

652

3268.000

CHIX

14:50:40

649

3268.500

LSE

14:50:37

511

3266.500

LSE

14:50:03

146

3266.500

LSE

14:50:03

272

3264.500

LSE

14:49:23

149

3264.500

LSE

14:49:23

157

3264.500

LSE

14:49:23

657

3264.000

LSE

14:48:59

333

3265.000

BATE

14:48:40

315

3265.000

BATE

14:48:40

636

3265.500

LSE

14:48:37

335

3266.000

CHIX

14:48:33

251

3266.000

CHIX

14:48:33

627

3266.000

LSE

14:48:33

679

3264.500

LSE

14:48:00

316

3265.500

LSE

14:47:16

285

3265.500

LSE

14:47:16

667

3264.500

LSE

14:46:52

601

3264.500

LSE

14:46:22

592

3266.000

LSE

14:46:22

397

3266.000

CHIX

14:46:22

35

3266.000

CHIX

14:46:22

256

3266.000

CHIX

14:46:22

66

3266.500

LSE

14:45:48

540

3266.500

LSE

14:45:48

645

3266.000

LSE

14:45:12

675

3266.000

BATE

14:45:12

625

3266.500

LSE

14:44:55

651

3264.500

LSE

14:44:17

321

3264.500

CHIX

14:44:17

366

3264.500

CHIX

14:44:17

654

3265.000

LSE

14:44:12

564

3266.000

LSE

14:43:34

506

3266.000

LSE

14:43:06

129

3266.000

LSE

14:43:06

32

3266.000

LSE

14:43:06

448

3269.500

CHIX

14:42:44

242

3269.500

CHIX

14:42:41

573

3270.000

LSE

14:42:41

628

3271.000

LSE

14:42:29

9

3271.000

LSE

14:42:21

468

3271.500

BATE

14:42:21

134

3271.500

BATE

14:42:21

20

3271.500

BATE

14:42:21

10

3271.500

BATE

14:42:21

684

3272.000

LSE

14:42:21

594

3266.000

LSE

14:41:16

6

3268.500

CHIX

14:41:06

633

3268.500

CHIX

14:41:06

356

3270.000

LSE

14:41:01

68

3270.000

LSE

14:41:01

68

3270.000

LSE

14:41:01

46

3270.000

LSE

14:41:01

113

3270.000

LSE

14:41:01

21

3270.000

LSE

14:41:01

146

3270.000

LSE

14:41:01

182

3270.000

LSE

14:41:01

146

3270.000

LSE

14:41:01

117

3270.000

LSE

14:41:01

644

3268.000

LSE

14:40:00

581

3268.500

LSE

14:40:00

660

3268.500

LSE

14:39:52

603

3267.500

CHIX

14:39:22

598

3269.500

BATE

14:39:11

485

3271.500

LSE

14:39:05

130

3271.500

LSE

14:39:05

632

3271.500

LSE

14:39:05

606

3269.000

LSE

14:38:46

53

3268.500

LSE

14:38:27

700

3268.500

LSE

14:38:27

274

3269.000

CHIX

14:38:27

31

3269.000

CHIX

14:38:24

60

3269.000

CHIX

14:38:22

207

3269.000

CHIX

14:38:22

640

3269.000

LSE

14:38:21

92

3272.000

LSE

14:37:12

250

3272.000

LSE

14:37:12

149

3272.000

LSE

14:37:12

157

3272.000

LSE

14:37:12

389

3273.000

BATE

14:37:03

156

3273.000

BATE

14:37:03

28

3273.000

BATE

14:37:03

524

3274.000

LSE

14:37:02

169

3274.000

LSE

14:37:02

634

3274.000

LSE

14:37:02

686

3274.000

LSE

14:37:02

488

3269.000

CHIX

14:36:34

135

3269.000

CHIX

14:36:34

581

3274.000

LSE

14:36:34

662

3275.000

LSE

14:36:16

184

3272.000

LSE

14:35:40

396

3272.000

LSE

14:35:40

511

3274.000

LSE

14:35:21

34

3274.000

CHIX

14:35:21

29

3274.000

CHIX

14:35:21

394

3274.000

CHIX

14:35:21

74

3274.000

CHIX

14:35:21

83

3274.000

CHIX

14:35:21

165

3274.000

LSE

14:35:21

13

3274.000

CHIX

14:35:10

67

3274.000

CHIX

14:35:10

596

3274.500

LSE

14:35:10

618

3274.500

LSE

14:34:47

569

3275.500

LSE

14:34:42

257

3275.500

LSE

14:34:42

346

3275.500

LSE

14:34:42

61

3276.000

BATE

14:34:15

202

3276.000

BATE

14:34:15

23

3276.000

BATE

14:34:15

300

3276.000

BATE

14:34:15

59

3276.000

LSE

14:34:15

543

3276.000

LSE

14:34:15

224

3276.000

CHIX

14:34:15

47

3276.000

CHIX

14:34:15

39

3276.000

CHIX

14:34:15

279

3276.000

CHIX

14:34:15

562

3276.000

LSE

14:33:57

630

3277.000

LSE

14:33:40

546

3277.500

LSE

14:33:38

127

3277.500

LSE

14:33:38

277

3278.500

LSE

14:33:38

250

3278.500

LSE

14:33:38

149

3278.500

LSE

14:33:38

157

3278.500

LSE

14:33:38

567

3278.500

LSE

14:33:38

570

3278.500

BATE

14:33:38

601

3278.500

CHIX

14:33:38

9

3278.500

CHIX

14:33:34

697

3279.000

LSE

14:33:23

14

3276.500

CHIX

14:32:43

89

3276.500

CHIX

14:32:43

21

3276.500

CHIX

14:32:43

616

3277.000

LSE

14:32:40

47

3281.000

LSE

14:32:08

116

3281.000

LSE

14:32:08

250

3281.000

LSE

14:32:08

157

3281.000

LSE

14:32:08

250

3284.000

LSE

14:32:00

149

3284.000

LSE

14:32:00

116

3284.000

LSE

14:32:00

85

3284.000

LSE

14:32:00

241

3284.000

LSE

14:32:00

188

3284.000

LSE

14:32:00

132

3284.000

LSE

14:32:00

171

3284.000

CHIX

14:32:00

416

3284.000

CHIX

14:32:00

731

3284.500

LSE

14:31:49

451

3285.000

LSE

14:31:49

81

3285.000

LSE

14:31:49

234

3285.000

LSE

14:31:49

207

3282.000

CHIX

14:31:02

150

3282.000

CHIX

14:31:02

522

3281.500

BATE

14:31:02

83

3281.500

BATE

14:31:02

30

3281.500

BATE

14:31:02

11

3282.500

LSE

14:31:01

305

3282.500

LSE

14:31:01

250

3282.500

LSE

14:31:01

26

3282.500

LSE

14:31:01

116

3282.500

LSE

14:31:01

157

3282.500

LSE

14:31:01

250

3282.500

LSE

14:31:01

149

3282.500

LSE

14:31:01

228

3282.000

CHIX

14:31:01

178

3282.500

LSE

14:31:01

441

3282.500

LSE

14:31:01

402

3279.000

LSE

14:30:37

208

3279.000

LSE

14:30:37

85

3281.000

LSE

14:30:31

54

3281.000

LSE

14:30:31

489

3281.000

LSE

14:30:31

711

3282.500

LSE

14:30:30

647

3283.750

LSE

14:30:00

686

3283.750

LSE

14:30:00

73

3284.500

CHIX

14:30:00

643

3284.000

LSE

14:30:00

671

3284.000

LSE

14:30:00

199

3284.500

CHIX

14:30:00

362

3284.500

CHIX

14:30:00

448

3284.500

CHIX

14:30:00

691

3284.500

LSE

14:30:00

234

3284.500

CHIX

14:30:00

178

3284.500

BATE

14:29:04

304

3284.500

BATE

14:28:50

186

3284.500

BATE

14:28:31

624

3284.500

LSE

14:28:02

189

3285.000

LSE

14:26:46

424

3285.000

LSE

14:26:46

460

3285.500

LSE

14:26:32

270

3285.500

LSE

14:26:32

636

3286.500

LSE

14:26:31

681

3287.000

CHIX

14:26:30

628

3287.500

LSE

14:24:41

709

3288.000

BATE

14:23:54

680

3288.000

LSE

14:23:54

708

3288.500

LSE

14:23:52

936

3288.500

LSE

14:22:59

647

3288.500

CHIX

14:22:59

167

3289.000

LSE

14:19:19

396

3289.000

LSE

14:19:19

642

3290.500

LSE

14:18:57

50

3290.500

LSE

14:18:57

570

3287.000

LSE

14:18:14

97

3284.500

CHIX

14:16:28

169

3284.500

LSE

14:16:28

212

3284.500

CHIX

14:16:28

331

3284.500

LSE

14:16:28

139

3284.500

LSE

14:16:28

129

3284.500

CHIX

14:16:28

200

3284.500

CHIX

14:16:28

688

3284.500

LSE

14:16:28

333

3284.500

BATE

14:16:28

149

3284.500

CHIX

14:16:28

55

3284.500

BATE

14:16:28

99

3285.000

LSE

14:16:19

175

3284.500

BATE

14:16:12

473

3284.500

CHIX

14:16:12

125

3284.500

BATE

14:16:12

662

3285.000

LSE

14:16:12

602

3285.000

LSE

14:16:12

578

3285.500

LSE

14:15:59

72

3285.500

LSE

14:15:59

102

3282.000

LSE

14:14:24

530

3282.000

LSE

14:14:24

40

3282.000

LSE

14:14:24

588

3270.000

LSE

14:08:36

109

3270.500

LSE

14:08:04

39

3270.500

LSE

14:08:04

193

3270.500

LSE

14:08:04

250

3270.500

LSE

14:08:04

650

3273.000

LSE

14:06:06

231

3273.500

LSE

14:05:53

250

3273.500

LSE

14:05:53

250

3273.500

LSE

14:05:53

144

3273.500

CHIX

14:05:50

524

3273.500

CHIX

14:05:50

255

3273.500

LSE

14:05:30

677

3270.500

LSE

14:03:00

691

3270.500

LSE

14:03:00

656

3270.500

LSE

14:03:00

79

3270.500

BATE

14:03:00

523

3270.500

BATE

14:03:00

217

3271.000

LSE

14:02:38

187

3271.000

LSE

14:02:38

689

3271.500

LSE

13:59:02

426

3271.500

CHIX

13:59:02

256

3271.500

CHIX

13:59:02

602

3273.000

LSE

13:57:08

610

3273.250

LSE

13:57:08

586

3270.750

LSE

13:55:07

561

3271.500

LSE

13:55:07

7

3271.500

BATE

13:55:07

600

3271.500

BATE

13:55:07

638

3272.500

LSE

13:53:47

657

3272.500

CHIX

13:53:47

686

3270.750

LSE

13:52:54

536

3270.250

LSE

13:52:25

133

3270.500

LSE

13:52:25

628

3269.500

LSE

13:51:28

221

3270.000

LSE

13:49:29

641

3270.000

CHIX

13:49:29

687

3270.250

LSE

13:48:39

557

3270.000

LSE

13:47:02

123

3270.000

LSE

13:47:02

646

3270.500

BATE

13:45:48

599

3270.250

LSE

13:45:48

704

3270.250

LSE

13:45:48

627

3270.500

LSE

13:45:48

2

3270.500

LSE

13:45:48

652

3270.000

LSE

13:43:42

593

3270.000

CHIX

13:43:42

685

3270.250

LSE

13:43:35

745

3270.250

LSE

13:42:53

692

3270.500

LSE

13:42:53

508

3268.000

LSE

13:38:11

132

3268.000

LSE

13:38:11

432

3267.000

CHIX

13:37:04

177

3267.000

CHIX

13:37:04

613

3266.500

LSE

13:35:04

32

3266.500

LSE

13:35:04

300

3267.500

LSE

13:34:47

383

3267.500

BATE

13:34:47

258

3267.500

LSE

13:34:47

287

3267.500

BATE

13:34:47

179

3266.000

LSE

13:33:25

211

3266.000

LSE

13:33:25

181

3266.000

LSE

13:33:25

581

3266.500

LSE

13:33:08

166

3266.500

CHIX

13:32:23

646

3266.500

LSE

13:32:23

724

3266.500

LSE

13:32:13

497

3266.500

CHIX

13:32:13

589

3267.000

LSE

13:31:21

630

3267.000

CHIX

13:31:19

618

3267.000

LSE

13:27:41

49

3268.500

BATE

13:26:36

543

3268.500

BATE

13:26:36

569

3269.000

LSE

13:26:35

624

3266.000

LSE

13:23:44

68

3266.000

LSE

13:23:44

578

3265.000

LSE

13:22:44

579

3264.500

LSE

13:21:08

664

3265.500

CHIX

13:20:06

604

3264.000

LSE

13:19:19

621

3266.000

LSE

13:16:52

635

3268.000

LSE

13:16:43

558

3269.000

LSE

13:14:04

140

3269.500

LSE

13:11:29

153

3269.500

LSE

13:11:29

200

3269.500

LSE

13:11:29

431

3269.500

BATE

13:11:29

194

3269.500

BATE

13:11:10

643

3270.000

LSE

13:11:07

459

3270.000

CHIX

13:11:07

246

3270.000

CHIX

13:11:07

33

3269.500

BATE

13:10:20

610

3270.250

LSE

13:08:46

600

3271.000

LSE

13:08:46

200

3267.000

LSE

13:06:00

113

3267.000

LSE

13:06:00

276

3267.000

LSE

13:06:00

95

3267.000

LSE

13:06:00

542

3267.000

LSE

13:06:00

188

3264.500

CHIX

13:02:17

264

3264.500

CHIX

13:02:17

469

3264.500

LSE

13:02:08

216

3264.500

LSE

13:02:08

241

3264.500

CHIX

13:02:08

451

3265.500

LSE

13:01:27

120

3265.500

LSE

13:01:27

217

3262.500

LSE

13:00:38

344

3262.500

LSE

13:00:38

644

3259.500

LSE

12:58:56

1

3259.500

LSE

12:58:56

4

3259.500

LSE

12:58:56

646

3263.500

BATE

12:56:10

676

3264.500

LSE

12:55:50

682

3265.500

LSE

12:53:42

704

3266.000

CHIX

12:53:39

621

3266.000

LSE

12:53:39

594

3266.500

LSE

12:51:06

696

3266.500

LSE

12:48:39

609

3268.000

LSE

12:46:13

420

3268.000

CHIX

12:46:13

228

3268.000

CHIX

12:46:13

640

3268.000

LSE

12:46:13

21

3268.000

LSE

12:43:48

543

3268.000

LSE

12:43:48

631

3269.000

LSE

12:43:41

610

3268.500

LSE

12:42:41

616

3268.500

BATE

12:42:41

554

3269.500

LSE

12:39:44

79

3269.500

LSE

12:39:44

601

3269.500

CHIX

12:39:44

16

3269.500

CHIX

12:39:44

675

3270.500

LSE

12:37:12

588

3271.000

LSE

12:36:29

607

3271.000

LSE

12:35:13

138

3268.000

BATE

12:30:52

513

3268.000

BATE

12:30:52

358

3268.500

LSE

12:30:48

472

3268.500

CHIX

12:30:48

12

3268.500

LSE

12:30:48

66

3268.500

LSE

12:30:48

145

3268.500

LSE

12:30:48

19

3268.500

LSE

12:30:48

21

3268.500

CHIX

12:30:48

183

3268.500

CHIX

12:30:48

576

3268.000

LSE

12:28:28

570

3270.500

LSE

12:26:59

50

3270.500

LSE

12:26:59

680

3268.500

LSE

12:24:41

93

3273.500

LSE

12:23:15

500

3273.500

LSE

12:23:15

613

3272.000

LSE

12:22:01

640

3272.500

CHIX

12:21:54

665

3273.000

LSE

12:21:12

761

3272.500

LSE

12:20:52

253

3273.000

LSE

12:20:26

428

3273.000

LSE

12:20:26

603

3270.000

LSE

12:16:56

688

3271.500

LSE

12:15:21

114

3271.500

CHIX

12:15:21

538

3271.500

CHIX

12:15:21

62

3271.500

BATE

12:15:21

640

3271.500

BATE

12:15:21

573

3267.000

LSE

12:09:43

677

3266.500

LSE

12:08:51

600

3267.500

LSE

12:08:19

640

3267.000

CHIX

12:06:42

200

3268.000

LSE

12:05:26

563

3268.000

LSE

12:04:02

122

3268.000

LSE

12:04:02

640

3269.000

LSE

12:03:17

670

3269.500

LSE

12:03:11

573

3270.000

CHIX

12:03:02

577

3267.000

LSE

12:02:07

705

3267.000

BATE

12:02:07

435

3258.500

LSE

11:58:23

58

3258.500

LSE

11:58:23

126

3258.500

LSE

11:58:05

644

3261.000

LSE

11:57:29

409

3263.000

CHIX

11:55:34

238

3263.000

CHIX

11:55:34

655

3263.000

LSE

11:55:34

237

3263.500

LSE

11:54:53

342

3263.500

LSE

11:54:53

687

3262.000

LSE

11:53:41

647

3258.000

LSE

11:51:37

102

3257.000

LSE

11:50:54

150

3257.000

LSE

11:50:54

24

3253.000

BATE

11:48:19

14

3253.000

BATE

11:48:19

133

3253.000

BATE

11:48:19

650

3253.000

LSE

11:48:17

60

3253.000

BATE

11:48:17

38

3253.000

BATE

11:48:17

345

3253.000

BATE

11:47:43

292

3253.500

LSE

11:47:33

34

3253.500

CHIX

11:47:33

661

3253.500

CHIX

11:47:33

381

3253.500

LSE

11:47:33

649

3255.000

LSE

11:43:33

652

3256.500

LSE

11:41:02

607

3257.000

LSE

11:38:32

641

3257.000

CHIX

11:38:32

657

3256.000

LSE

11:35:06

637

3257.500

BATE

11:33:38

677

3258.500

LSE

11:32:47

616

3259.000

LSE

11:32:04

250

3257.500

LSE

11:30:15

659

3260.000

LSE

11:29:16

704

3260.000

CHIX

11:29:16

588

3258.000

LSE

11:27:41

585

3256.500

LSE

11:23:20

71

3256.500

LSE

11:23:20

580

3259.500

LSE

11:21:53

643

3259.500

CHIX

11:21:53

317

3259.000

BATE

11:21:02

25

3259.000

BATE

11:21:02

336

3259.000

BATE

11:21:02

587

3259.000

LSE

11:21:02

658

3256.000

LSE

11:18:07

207

3259.000

LSE

11:17:03

478

3259.000

LSE

11:17:03

250

3258.000

LSE

11:16:25

630

3258.000

LSE

11:16:25

658

3258.000

CHIX

11:16:25

46

3258.000

CHIX

11:16:08

16

3255.500

LSE

11:13:42

586

3255.500

LSE

11:13:42

656

3255.500

LSE

11:11:17

273

3257.500

LSE

11:09:59

408

3257.500

LSE

11:09:59

496

3258.500

LSE

11:09:02

157

3258.500

LSE

11:09:02

575

3258.500

CHIX

11:09:02

230

3258.500

BATE

11:09:02

217

3258.500

BATE

11:08:54

146

3258.500

BATE

11:08:54

678

3257.000

LSE

11:06:46

682

3258.000

LSE

11:04:15

447

3258.500

LSE

11:03:45

141

3258.500

LSE

11:03:45

244

3258.500

LSE

11:03:07

49

3258.500

LSE

11:03:07

464

3258.500

LSE

11:03:07

564

3258.500

LSE

11:03:07

647

3258.500

CHIX

11:03:07

166

3256.000

LSE

10:59:46

494

3256.000

LSE

10:59:46

591

3256.500

BATE

10:57:12

569

3256.500

LSE

10:56:42

299

3256.500

LSE

10:54:58

395

3256.500

LSE

10:54:58

621

3256.000

CHIX

10:53:29

66

3256.000

CHIX

10:52:52

675

3256.500

LSE

10:52:05

629

3255.500

LSE

10:50:54

3

3255.500

LSE

10:50:54

357

3253.000

LSE

10:49:03

278

3253.000

LSE

10:49:03

663

3251.500

LSE

10:46:28

592

3252.500

CHIX

10:45:23

570

3253.000

LSE

10:45:20

657

3254.000

LSE

10:43:19

575

3254.000

BATE

10:43:19

604

3254.500

LSE

10:41:22

189

3252.000

LSE

10:39:02

472

3252.000

LSE

10:39:02

532

3254.000

LSE

10:38:22

42

3254.000

LSE

10:38:22

680

3254.500

LSE

10:38:22

658

3254.500

CHIX

10:38:22

634

3252.000

LSE

10:36:37

616

3248.500

LSE

10:34:10

560

3249.000

LSE

10:33:00

603

3249.000

LSE

10:33:00

608

3249.000

CHIX

10:33:00

236

3247.500

BATE

10:31:46

159

3247.500

BATE

10:31:46

233

3247.500

BATE

10:31:46

679

3247.500

LSE

10:31:46

129

3246.500

LSE

10:29:05

129

3246.000

LSE

10:29:05

175

3246.500

LSE

10:29:05

149

3246.500

LSE

10:29:05

666

3247.000

LSE

10:28:36

594

3245.000

CHIX

10:26:15

639

3245.000

LSE

10:26:15

587

3245.000

LSE

10:26:15

66

3242.000

LSE

10:23:17

531

3242.000

LSE

10:23:17

605

3244.000

LSE

10:22:32

639

3244.000

LSE

10:22:32

680

3244.000

LSE

10:22:01

704

3244.000

BATE

10:22:01

174

3242.500

LSE

10:17:15

216

3242.500

LSE

10:17:15

250

3242.500

LSE

10:17:15

51

3242.500

CHIX

10:17:15

129

3242.500

CHIX

10:17:15

634

3242.500

LSE

10:17:15

300

3242.500

CHIX

10:17:15

229

3242.500

CHIX

10:17:15

654

3237.000

LSE

10:14:56

576

3239.500

LSE

10:12:21

573

3240.000

CHIX

10:11:50

590

3242.000

LSE

10:11:12

617

3242.500

LSE

10:10:34

630

3244.000

LSE

10:08:05

645

3243.500

LSE

10:07:51

654

3244.000

CHIX

10:07:36

613

3244.000

BATE

10:07:36

512

3244.000

LSE

10:07:36

173

3244.000

LSE

10:07:35

661

3243.500

LSE

10:04:37

14

3243.500

LSE

10:04:37

257

3242.500

LSE

10:03:45

345

3242.500

LSE

10:03:45

387

3242.000

LSE

10:03:05

191

3242.000

LSE

10:03:05

641

3240.000

LSE

10:00:43

635

3239.500

CHIX

09:59:35

50

3241.000

LSE

09:58:10

149

3241.000

LSE

09:58:10

106

3241.000

LSE

09:58:10

250

3241.000

LSE

09:58:10

109

3241.000

LSE

09:58:10

9

3241.000

BATE

09:56:36

17

3241.000

BATE

09:56:36

8

3241.000

BATE

09:56:36

33

3241.000

BATE

09:56:36

8

3241.000

BATE

09:56:36

459

3241.000

BATE

09:56:36

573

3241.000

LSE

09:56:36

81

3241.000

BATE

09:56:36

566

3240.500

LSE

09:55:05

28

3243.000

LSE

09:53:55

478

3243.000

LSE

09:53:55

182

3243.000

LSE

09:53:55

577

3243.000

CHIX

09:53:55

162

3242.000

LSE

09:52:08

441

3242.000

LSE

09:52:08

668

3241.000

LSE

09:50:23

326

3242.000

LSE

09:49:06

271

3242.000

LSE

09:49:06

610

3241.500

LSE

09:46:54

648

3243.500

LSE

09:45:52

706

3243.500

CHIX

09:45:52

646

3244.000

BATE

09:45:50

640

3243.000

LSE

09:43:57

603

3243.000

LSE

09:41:59

631

3241.500

LSE

09:41:08

573

3244.000

CHIX

09:39:09

591

3244.500

LSE

09:39:07

635

3244.000

LSE

09:37:39

593

3244.500

LSE

09:36:53

7

3244.000

CHIX

09:36:19

666

3244.000

LSE

09:35:23

648

3246.000

LSE

09:34:02

599

3244.000

CHIX

09:32:55

574

3242.500

LSE

09:31:57

383

3241.500

LSE

09:31:30

267

3241.500

LSE

09:31:30

584

3240.000

LSE

09:30:10

667

3239.500

BATE

09:30:10

652

3239.500

LSE

09:29:04

690

3240.500

LSE

09:27:46

610

3239.000

CHIX

09:26:38

73

3239.500

LSE

09:26:13

307

3239.500

LSE

09:26:13

215

3239.500

LSE

09:26:13

46

3240.000

LSE

09:24:31

46

3240.000

LSE

09:24:31

72

3240.000

LSE

09:24:31

26

3240.000

LSE

09:24:31

506

3240.000

LSE

09:24:31

678

3244.000

LSE

09:23:57

606

3248.000

LSE

09:22:24

624

3249.000

LSE

09:22:01

1

3249.500

BATE

09:20:32

600

3249.500

BATE

09:20:30

70

3249.500

BATE

09:20:30

672

3249.500

CHIX

09:20:30

226

3250.000

LSE

09:20:30

443

3250.000

LSE

09:20:30

196

3251.500

LSE

09:18:02

468

3251.500

LSE

09:18:02

419

3252.500

LSE

09:17:46

211

3252.500

LSE

09:17:46

377

3252.000

LSE

09:17:15

99

3252.000

CHIX

09:17:15

193

3252.000

CHIX

09:17:15

374

3252.000

LSE

09:17:15

338

3252.000

CHIX

09:17:15

239

3252.000

LSE

09:13:11

454

3252.000

LSE

09:13:11

193

3258.000

LSE

09:11:44

455

3258.000

LSE

09:11:44

63

3259.000

LSE

09:10:17

521

3259.000

LSE

09:10:17

581

3263.500

LSE

09:10:12

607

3263.000

BATE

09:10:12

91

3262.500

CHIX

09:08:30

599

3262.500

CHIX

09:08:30

599

3263.500

LSE

09:08:28

680

3266.000

LSE

09:07:03

619

3266.000

LSE

09:05:24

575

3264.500

CHIX

09:04:48

489

3265.000

LSE

09:04:42

151

3265.000

LSE

09:04:42

635

3263.500

LSE

09:03:22

682

3263.500

LSE

09:02:38

591

3265.000

LSE

09:01:57

28

3265.000

LSE

09:01:57

308

3266.500

LSE

09:01:39

287

3266.500

LSE

09:01:39

690

3267.000

LSE

09:00:34

84

3267.500

BATE

09:00:30

599

3267.500

BATE

09:00:30

611

3267.500

CHIX

09:00:29

658

3271.500

LSE

08:58:53

261

3275.500

LSE

08:58:23

339

3275.500

LSE

08:58:23

692

3278.000

LSE

08:56:48

652

3278.000

CHIX

08:55:23

627

3277.500

LSE

08:54:01

585

3279.500

LSE

08:52:49

604

3280.500

BATE

08:51:19

662

3281.000

LSE

08:50:59

571

3281.500

LSE

08:50:25

256

3283.000

LSE

08:49:07

362

3283.000

LSE

08:49:07

500

3283.000

CHIX

08:49:07

178

3283.000

CHIX

08:49:07

357

3282.500

LSE

08:48:13

312

3282.500

LSE

08:48:13

360

3282.000

LSE

08:47:39

245

3282.000

LSE

08:47:39

668

3280.000

LSE

08:45:35

560

3281.500

LSE

08:44:44

90

3281.500

CHIX

08:44:04

595

3281.000

BATE

08:44:04

200

3281.000

CHIX

08:44:04

200

3281.500

CHIX

08:44:04

95

3281.500

CHIX

08:44:04

541

3281.500

LSE

08:43:19

34

3281.500

LSE

08:43:19

653

3280.500

LSE

08:41:51

672

3280.000

LSE

08:40:05

636

3278.000

LSE

08:39:00

87

3278.500

CHIX

08:39:00

600

3278.500

CHIX

08:39:00

649

3284.500

LSE

08:37:55

691

3285.000

LSE

08:35:56

513

3287.500

CHIX

08:35:13

653

3287.500

BATE

08:35:13

162

3287.500

CHIX

08:35:13

384

3288.000

LSE

08:35:10

149

3288.000

LSE

08:35:10

74

3288.000

LSE

08:35:10

642

3288.000

LSE

08:35:10

510

3286.500

LSE

08:33:01

75

3286.500

LSE

08:33:01

300

3285.500

LSE

08:32:18

292

3287.000

LSE

08:31:13

350

3287.000

LSE

08:31:13

688

3286.500

LSE

08:30:19

729

3286.500

LSE

08:30:19

616

3286.500

CHIX

08:30:19

465

3284.000

LSE

08:28:20

204

3284.000

LSE

08:28:20

639

3285.000

LSE

08:27:20

438

3288.500

LSE

08:26:06

136

3288.500

LSE

08:26:06

610

3289.000

BATE

08:26:05

21

3291.500

LSE

08:25:43

644

3291.500

LSE

08:25:43

614

3292.000

CHIX

08:25:43

636

3286.000

LSE

08:24:21

586

3286.000

LSE

08:24:21

617

3284.500

LSE

08:22:50

512

3286.500

CHIX

08:22:49

102

3286.500

CHIX

08:22:49

627

3286.500

LSE

08:22:49

582

3295.500

BATE

08:19:40

628

3299.000

LSE

08:19:22

484

3300.000

CHIX

08:19:01

120

3300.000

CHIX

08:19:01

364

3300.500

LSE

08:18:57

140

3300.500

LSE

08:18:57

140

3300.500

LSE

08:18:57

774

3300.500

LSE

08:18:57

67

3301.000

LSE

08:18:43

600

3301.000

LSE

08:18:43

606

3301.000

LSE

08:18:43

426

3299.000

CHIX

08:18:10

152

3299.000

CHIX

08:18:10

822

3300.000

LSE

08:17:54

631

3300.500

LSE

08:17:54

246

3281.500

LSE

08:14:12

354

3281.500

LSE

08:14:12

390

3275.000

BATE

08:13:21

307

3275.000

BATE

08:13:21

584

3278.000

LSE

08:12:46

624

3282.500

LSE

08:12:20

623

3282.500

CHIX

08:11:30

668

3283.500

LSE

08:11:29

28

3286.000

LSE

08:10:50

140

3286.000

LSE

08:10:50

140

3286.000

LSE

08:10:50

260

3286.000

LSE

08:10:50

482

3286.000

LSE

08:10:50

140

3286.000

LSE

08:10:50

693

3285.500

LSE

08:10:21

597

3285.500

LSE

08:10:21

672

3290.000

LSE

08:10:00

349

3295.500

LSE

08:09:38

140

3295.500

LSE

08:09:38

171

3295.500

LSE

08:09:38

12

3295.000

LSE

08:09:38

600

3295.000

LSE

08:09:38

563

3288.500

LSE

08:09:05

676

3293.500

LSE

08:08:54

449

3297.500

LSE

08:08:47

167

3297.500

LSE

08:08:47

689

3299.500

LSE

08:08:45

606

3300.500

LSE

08:08:43

237

3305.000

LSE

08:08:43

458

3306.000

BATE

08:08:41

55

3306.000

BATE

08:08:41

339

3305.000

LSE

08:08:41

79

3306.000

BATE

08:08:41

780

3306.000

LSE

08:08:41

623

3307.000

CHIX

08:08:38

4

3307.500

LSE

08:08:37

596

3307.500

LSE

08:08:37

16

3307.500

LSE

08:08:37

600

3307.500

LSE

08:08:37

598

3308.000

LSE

08:08:34

76

3308.000

LSE

08:08:34

656

3299.500

LSE

08:07:32

233

3301.000

LSE

08:06:40

103

3301.000

LSE

08:06:40

330

3301.000

LSE

08:06:40

525

3301.000

CHIX

08:06:40

696

3301.000

LSE

08:06:40

79

3301.000

CHIX

08:06:40

136

3302.000

LSE

08:06:14

533

3302.000

LSE

08:06:14

578

3296.000

LSE

08:05:10

11

3296.000

LSE

08:05:10

600

3296.000

LSE

08:05:06

694

3297.500

LSE

08:05:02

579

3298.000

LSE

08:04:56

593

3301.000

LSE

08:03:45

704

3303.500

CHIX

08:03:41

594

3304.500

BATE

08:03:25

591

3308.000

LSE

08:03:03

692

3316.000

LSE

08:02:44

822

3316.000

LSE

08:02:44

682

3316.500

LSE

08:02:43

334

3316.500

LSE

08:02:43

324

3316.500

LSE

08:02:43

648

3318.000

LSE

08:02:33

349

3318.500

LSE

08:02:32

357

3318.500

LSE

08:02:32

227

3313.500

LSE

08:02:09

196

3313.500

LSE

08:02:09

194

3313.500

LSE

08:02:09

696

3317.500

LSE

08:01:43

169

3318.000

CHIX

08:01:43

380

3318.000

CHIX

08:01:43

102

3318.000

CHIX

08:01:33

606

3321.000

LSE

08:01:11

578

3322.000

BATE

08:01:11

60

3322.000

BATE

08:01:10

603

3322.500

LSE

08:01:03

621

3325.500

LSE

08:00:56

262

3325.500

LSE

08:00:56

412

3325.500

LSE

08:00:56

350

3325.500

LSE

08:00:56

573

3325.500

LSE

08:00:56

590

3325.500

CHIX

08:00:56

630

3326.000

LSE

08:00:56

 

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
 
 
POSQELFLLZLLBBD
UK 100

Latest directors dealings