Transaction in Own Shares
British American Tobacco p.l.c.
11 August 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: |
10 August 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
240,000 |
|
Highest price paid per share (pence): |
3329.50p |
|
Lowest price paid per share (pence): |
3272.00p |
|
Volume weighted average price paid per share (pence): |
3290.0771p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 204,745,029 of its shares in Treasury. The Company has 2,252,064,875 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 10 August 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 |
10/08/2022 |
190,000 |
3,288.9223 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
10/08/2022 |
35,000 |
3,293.9576 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
10/08/2022 |
15,000 |
3,295.6493 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
335 |
3,287.00 |
LSE |
16:23:56 |
|
10 |
3,287.00 |
LSE |
16:23:56 |
|
344 |
3,287.00 |
LSE |
16:23:56 |
|
51 |
3,287.00 |
LSE |
16:23:51 |
|
198 |
3,287.00 |
LSE |
16:23:49 |
|
299 |
3,287.00 |
LSE |
16:23:49 |
|
450 |
3,287.00 |
LSE |
16:23:48 |
|
13 |
3,285.00 |
LSE |
16:23:24 |
|
180 |
3,285.50 |
LSE |
16:23:22 |
|
119 |
3,285.50 |
LSE |
16:23:22 |
|
153 |
3,285.50 |
CHIX |
16:23:22 |
|
409 |
3,285.50 |
BATE |
16:23:22 |
|
111 |
3,285.50 |
CHIX |
16:23:22 |
|
86 |
3,285.50 |
BATE |
16:23:22 |
|
141 |
3,283.50 |
LSE |
16:22:00 |
|
136 |
3,283.50 |
LSE |
16:22:00 |
|
110 |
3,283.50 |
LSE |
16:22:00 |
|
432 |
3,283.00 |
LSE |
16:22:00 |
|
394 |
3,283.00 |
LSE |
16:21:40 |
|
39 |
3,283.00 |
LSE |
16:21:40 |
|
200 |
3,282.50 |
LSE |
16:21:07 |
|
6 |
3,282.50 |
LSE |
16:21:07 |
|
489 |
3,283.00 |
CHIX |
16:21:04 |
|
448 |
3,282.50 |
LSE |
16:20:35 |
|
426 |
3,282.00 |
LSE |
16:20:07 |
|
141 |
3,282.00 |
LSE |
16:20:06 |
|
180 |
3,282.00 |
LSE |
16:20:06 |
|
136 |
3,282.00 |
LSE |
16:20:06 |
|
184 |
3,282.00 |
LSE |
16:19:41 |
|
62 |
3,282.00 |
LSE |
16:19:41 |
|
226 |
3,282.00 |
CHIX |
16:19:12 |
|
136 |
3,282.00 |
LSE |
16:19:02 |
|
141 |
3,282.00 |
LSE |
16:19:02 |
|
180 |
3,282.00 |
LSE |
16:19:02 |
|
98 |
3,282.00 |
LSE |
16:18:53 |
|
51 |
3,282.00 |
LSE |
16:18:53 |
|
387 |
3,282.00 |
LSE |
16:18:36 |
|
71 |
3,282.00 |
LSE |
16:18:36 |
|
220 |
3,280.50 |
LSE |
16:15:30 |
|
14 |
3,280.50 |
CHIX |
16:15:30 |
|
221 |
3,280.50 |
LSE |
16:15:30 |
|
458 |
3,281.00 |
LSE |
16:15:06 |
|
388 |
3,280.50 |
CHIX |
16:14:15 |
|
270 |
3,280.00 |
LSE |
16:13:39 |
|
252 |
3,279.00 |
LSE |
16:11:44 |
|
95 |
3,279.00 |
LSE |
16:11:44 |
|
100 |
3,279.00 |
LSE |
16:11:44 |
|
5 |
3,279.00 |
LSE |
16:11:44 |
|
97 |
3,280.00 |
LSE |
16:09:38 |
|
335 |
3,280.00 |
LSE |
16:09:38 |
|
440 |
3,280.50 |
CHIX |
16:09:12 |
|
422 |
3,280.50 |
LSE |
16:08:49 |
|
450 |
3,281.00 |
LSE |
16:07:43 |
|
379 |
3,283.00 |
LSE |
16:05:25 |
|
53 |
3,283.00 |
LSE |
16:05:25 |
|
476 |
3,283.00 |
CHIX |
16:05:25 |
|
189 |
3,283.50 |
LSE |
16:05:06 |
|
222 |
3,283.50 |
LSE |
16:05:06 |
|
426 |
3,283.00 |
BATE |
16:04:41 |
|
401 |
3,283.00 |
LSE |
16:04:00 |
|
210 |
3,283.50 |
LSE |
16:03:03 |
|
105 |
3,283.50 |
LSE |
16:03:03 |
|
170 |
3,283.50 |
LSE |
16:03:03 |
|
1019 |
3,283.50 |
LSE |
16:02:49 |
|
69 |
3,283.50 |
LSE |
16:02:07 |
|
400 |
3,283.50 |
LSE |
16:02:00 |
|
336 |
3,283.50 |
LSE |
16:01:28 |
|
35 |
3,283.50 |
LSE |
16:01:28 |
|
417 |
3,284.00 |
LSE |
16:01:23 |
|
374 |
3,284.00 |
LSE |
16:01:23 |
|
414 |
3,284.00 |
LSE |
16:00:54 |
|
377 |
3,284.00 |
LSE |
16:00:54 |
|
168 |
3,284.00 |
CHIX |
16:00:54 |
|
238 |
3,284.00 |
CHIX |
16:00:54 |
|
160 |
3,284.50 |
LSE |
16:00:32 |
|
212 |
3,284.50 |
LSE |
16:00:32 |
|
444 |
3,283.50 |
LSE |
16:00:24 |
|
371 |
3,283.50 |
LSE |
16:00:24 |
|
180 |
3,284.00 |
LSE |
16:00:21 |
|
150 |
3,284.00 |
LSE |
16:00:21 |
|
200 |
3,284.00 |
LSE |
16:00:21 |
|
241 |
3,284.00 |
LSE |
16:00:21 |
|
184 |
3,284.00 |
LSE |
16:00:21 |
|
142 |
3,284.00 |
LSE |
16:00:10 |
|
238 |
3,284.00 |
LSE |
16:00:10 |
|
19 |
3,284.00 |
LSE |
16:00:10 |
|
39 |
3,284.00 |
LSE |
16:00:10 |
|
424 |
3,284.00 |
LSE |
16:00:10 |
|
176 |
3,284.50 |
LSE |
16:00:04 |
|
219 |
3,284.50 |
LSE |
16:00:04 |
|
126 |
3,284.00 |
LSE |
16:00:02 |
|
251 |
3,284.00 |
LSE |
15:59:59 |
|
123 |
3,284.00 |
LSE |
15:59:59 |
|
233 |
3,284.00 |
LSE |
15:59:59 |
|
181 |
3,284.00 |
LSE |
15:59:59 |
|
60 |
3,284.00 |
LSE |
15:59:59 |
|
200 |
3,283.00 |
LSE |
15:59:56 |
|
161 |
3,283.00 |
LSE |
15:59:56 |
|
249 |
3,283.00 |
LSE |
15:59:56 |
|
100 |
3,283.00 |
LSE |
15:59:56 |
|
61 |
3,283.00 |
LSE |
15:59:56 |
|
224 |
3,283.00 |
LSE |
15:59:56 |
|
176 |
3,283.00 |
LSE |
15:59:56 |
|
200 |
3,283.00 |
LSE |
15:59:56 |
|
419 |
3,281.00 |
LSE |
15:59:06 |
|
417 |
3,281.00 |
LSE |
15:59:06 |
|
304 |
3,280.00 |
CHIX |
15:58:27 |
|
395 |
3,280.00 |
LSE |
15:58:12 |
|
382 |
3,280.00 |
LSE |
15:58:12 |
|
77 |
3,280.50 |
LSE |
15:57:46 |
|
334 |
3,280.50 |
LSE |
15:57:46 |
|
426 |
3,280.50 |
LSE |
15:57:46 |
|
388 |
3,280.00 |
LSE |
15:56:14 |
|
399 |
3,280.50 |
LSE |
15:56:14 |
|
485 |
3,280.50 |
BATE |
15:56:14 |
|
202 |
3,281.00 |
LSE |
15:56:02 |
|
1 |
3,281.00 |
LSE |
15:56:02 |
|
800 |
3,281.00 |
LSE |
15:56:02 |
|
445 |
3,281.00 |
CHIX |
15:55:33 |
|
397 |
3,281.00 |
LSE |
15:55:33 |
|
151 |
3,281.00 |
LSE |
15:55:06 |
|
247 |
3,281.00 |
LSE |
15:55:06 |
|
441 |
3,281.00 |
LSE |
15:55:06 |
|
446 |
3,281.50 |
LSE |
15:55:03 |
|
430 |
3,281.00 |
LSE |
15:55:00 |
|
391 |
3,281.00 |
LSE |
15:55:00 |
|
22 |
3,281.00 |
LSE |
15:54:28 |
|
362 |
3,281.00 |
LSE |
15:54:24 |
|
449 |
3,281.00 |
LSE |
15:54:23 |
|
66 |
3,280.50 |
LSE |
15:51:11 |
|
230 |
3,280.50 |
LSE |
15:51:11 |
|
150 |
3,280.50 |
LSE |
15:51:11 |
|
402 |
3,280.50 |
LSE |
15:51:11 |
|
200 |
3,281.00 |
LSE |
15:50:55 |
|
394 |
3,281.00 |
LSE |
15:50:54 |
|
390 |
3,281.00 |
LSE |
15:50:54 |
|
456 |
3,281.00 |
CHIX |
15:50:54 |
|
384 |
3,281.50 |
LSE |
15:50:01 |
|
44 |
3,281.50 |
LSE |
15:50:01 |
|
151 |
3,281.50 |
LSE |
15:50:01 |
|
245 |
3,281.50 |
LSE |
15:50:01 |
|
76 |
3,281.50 |
LSE |
15:49:34 |
|
376 |
3,281.50 |
LSE |
15:49:34 |
|
177 |
3,280.50 |
LSE |
15:48:52 |
|
239 |
3,280.50 |
LSE |
15:48:52 |
|
369 |
3,280.50 |
LSE |
15:47:50 |
|
445 |
3,280.50 |
LSE |
15:47:50 |
|
39 |
3,280.00 |
LSE |
15:46:36 |
|
308 |
3,281.50 |
LSE |
15:46:07 |
|
105 |
3,281.50 |
LSE |
15:46:07 |
|
123 |
3,281.50 |
CHIX |
15:46:07 |
|
105 |
3,281.50 |
CHIX |
15:46:07 |
|
196 |
3,281.50 |
CHIX |
15:46:07 |
|
370 |
3,282.00 |
LSE |
15:46:07 |
|
261 |
3,282.00 |
LSE |
15:46:07 |
|
152 |
3,282.00 |
LSE |
15:46:07 |
|
76 |
3,282.00 |
LSE |
15:45:50 |
|
380 |
3,279.50 |
LSE |
15:44:15 |
|
104 |
3,280.50 |
LSE |
15:43:33 |
|
150 |
3,280.50 |
LSE |
15:43:33 |
|
141 |
3,280.50 |
LSE |
15:43:33 |
|
386 |
3,281.00 |
LSE |
15:43:23 |
|
454 |
3,281.00 |
LSE |
15:43:23 |
|
176 |
3,281.00 |
CHIX |
15:43:23 |
|
435 |
3,281.50 |
LSE |
15:42:50 |
|
114 |
3,282.00 |
LSE |
15:42:06 |
|
444 |
3,282.00 |
LSE |
15:42:06 |
|
286 |
3,282.00 |
LSE |
15:42:06 |
|
501 |
3,282.50 |
LSE |
15:41:47 |
|
102 |
3,283.00 |
LSE |
15:41:20 |
|
170 |
3,283.00 |
LSE |
15:41:20 |
|
181 |
3,283.00 |
LSE |
15:41:20 |
|
243 |
3,281.00 |
LSE |
15:40:15 |
|
294 |
3,281.00 |
LSE |
15:40:15 |
|
74 |
3,281.00 |
LSE |
15:40:15 |
|
242 |
3,281.00 |
CHIX |
15:40:15 |
|
37 |
3,281.00 |
CHIX |
15:40:15 |
|
5 |
3,281.00 |
CHIX |
15:40:15 |
|
430 |
3,281.00 |
LSE |
15:39:38 |
|
378 |
3,281.00 |
LSE |
15:39:38 |
|
44 |
3,280.50 |
LSE |
15:39:03 |
|
334 |
3,280.50 |
LSE |
15:39:03 |
|
375 |
3,279.50 |
LSE |
15:37:50 |
|
440 |
3,279.50 |
LSE |
15:37:50 |
|
108 |
3,280.00 |
LSE |
15:37:19 |
|
150 |
3,280.00 |
LSE |
15:37:19 |
|
181 |
3,280.00 |
LSE |
15:37:19 |
|
241 |
3,280.00 |
BATE |
15:37:19 |
|
239 |
3,280.00 |
BATE |
15:37:19 |
|
150 |
3,280.50 |
LSE |
15:37:00 |
|
145 |
3,280.50 |
LSE |
15:37:00 |
|
120 |
3,280.50 |
LSE |
15:37:00 |
|
381 |
3,281.00 |
LSE |
15:35:58 |
|
377 |
3,281.00 |
LSE |
15:35:58 |
|
445 |
3,281.00 |
CHIX |
15:35:58 |
|
444 |
3,281.00 |
LSE |
15:35:58 |
|
418 |
3,281.00 |
LSE |
15:35:58 |
|
88 |
3,281.50 |
LSE |
15:35:38 |
|
323 |
3,280.50 |
LSE |
15:34:18 |
|
106 |
3,280.50 |
LSE |
15:34:18 |
|
446 |
3,281.50 |
LSE |
15:34:00 |
|
442 |
3,281.50 |
LSE |
15:34:00 |
|
233 |
3,280.50 |
LSE |
15:32:30 |
|
79 |
3,280.50 |
LSE |
15:32:30 |
|
332 |
3,280.50 |
LSE |
15:32:30 |
|
374 |
3,280.50 |
LSE |
15:31:23 |
|
385 |
3,280.50 |
LSE |
15:31:23 |
|
482 |
3,280.50 |
CHIX |
15:31:23 |
|
247 |
3,281.00 |
LSE |
15:31:13 |
|
120 |
3,281.00 |
LSE |
15:31:12 |
|
98 |
3,281.00 |
LSE |
15:31:12 |
|
109 |
3,280.50 |
LSE |
15:30:03 |
|
93 |
3,280.50 |
LSE |
15:30:03 |
|
395 |
3,281.00 |
LSE |
15:29:25 |
|
369 |
3,281.00 |
LSE |
15:29:25 |
|
76 |
3,281.00 |
LSE |
15:29:25 |
|
392 |
3,282.00 |
LSE |
15:28:46 |
|
9 |
3,282.00 |
LSE |
15:28:45 |
|
1 |
3,282.00 |
LSE |
15:28:45 |
|
109 |
3,281.00 |
LSE |
15:28:23 |
|
49 |
3,281.00 |
LSE |
15:28:23 |
|
120 |
3,281.00 |
LSE |
15:28:23 |
|
375 |
3,280.50 |
LSE |
15:27:59 |
|
398 |
3,283.00 |
LSE |
15:27:26 |
|
426 |
3,283.50 |
CHIX |
15:26:53 |
|
423 |
3,283.50 |
LSE |
15:26:53 |
|
157 |
3,284.00 |
LSE |
15:26:30 |
|
295 |
3,284.00 |
LSE |
15:26:30 |
|
283 |
3,284.00 |
LSE |
15:25:54 |
|
387 |
3,284.00 |
LSE |
15:25:54 |
|
101 |
3,284.00 |
LSE |
15:25:54 |
|
190 |
3,284.50 |
LSE |
15:25:27 |
|
388 |
3,281.50 |
LSE |
15:24:05 |
|
375 |
3,283.00 |
LSE |
15:23:02 |
|
440 |
3,283.50 |
LSE |
15:23:01 |
|
298 |
3,283.50 |
BATE |
15:23:01 |
|
129 |
3,283.50 |
BATE |
15:23:01 |
|
73 |
3,283.00 |
LSE |
15:21:37 |
|
121 |
3,283.00 |
LSE |
15:21:37 |
|
37 |
3,283.00 |
LSE |
15:21:37 |
|
190 |
3,283.00 |
LSE |
15:21:37 |
|
402 |
3,283.00 |
LSE |
15:21:37 |
|
411 |
3,283.00 |
CHIX |
15:21:37 |
|
266 |
3,283.00 |
LSE |
15:20:43 |
|
118 |
3,283.00 |
LSE |
15:20:43 |
|
373 |
3,283.00 |
LSE |
15:20:43 |
|
409 |
3,283.00 |
LSE |
15:20:43 |
|
237 |
3,283.50 |
LSE |
15:19:47 |
|
164 |
3,283.50 |
LSE |
15:19:47 |
|
20 |
3,283.50 |
LSE |
15:19:43 |
|
556 |
3,284.00 |
LSE |
15:19:28 |
|
434 |
3,284.00 |
CHIX |
15:19:28 |
|
194 |
3,284.50 |
LSE |
15:18:51 |
|
66 |
3,284.50 |
LSE |
15:18:51 |
|
100 |
3,281.50 |
LSE |
15:16:31 |
|
100 |
3,281.50 |
LSE |
15:16:31 |
|
406 |
3,281.50 |
LSE |
15:15:25 |
|
445 |
3,282.00 |
LSE |
15:14:53 |
|
423 |
3,282.50 |
LSE |
15:14:48 |
|
429 |
3,282.50 |
LSE |
15:14:48 |
|
451 |
3,282.50 |
CHIX |
15:14:48 |
|
443 |
3,282.50 |
LSE |
15:14:02 |
|
424 |
3,282.50 |
LSE |
15:14:02 |
|
368 |
3,281.50 |
LSE |
15:13:17 |
|
387 |
3,280.50 |
LSE |
15:11:37 |
|
405 |
3,280.50 |
LSE |
15:11:13 |
|
367 |
3,278.00 |
LSE |
15:10:20 |
|
429 |
3,278.50 |
BATE |
15:10:20 |
|
324 |
3,279.50 |
LSE |
15:10:06 |
|
85 |
3,279.50 |
LSE |
15:10:06 |
|
439 |
3,279.50 |
LSE |
15:09:18 |
|
430 |
3,279.50 |
LSE |
15:09:18 |
|
102 |
3,280.50 |
LSE |
15:09:08 |
|
302 |
3,280.50 |
LSE |
15:09:08 |
|
492 |
3,279.50 |
CHIX |
15:08:05 |
|
32 |
3,279.50 |
LSE |
15:08:05 |
|
344 |
3,279.50 |
LSE |
15:08:05 |
|
175 |
3,280.50 |
LSE |
15:07:46 |
|
181 |
3,280.50 |
LSE |
15:07:46 |
|
212 |
3,280.50 |
LSE |
15:07:46 |
|
420 |
3,279.50 |
LSE |
15:07:12 |
|
373 |
3,279.50 |
LSE |
15:07:12 |
|
391 |
3,280.00 |
LSE |
15:07:11 |
|
57 |
3,280.00 |
LSE |
15:07:11 |
|
388 |
3,281.00 |
LSE |
15:06:37 |
|
320 |
3,281.00 |
LSE |
15:06:37 |
|
105 |
3,281.00 |
LSE |
15:06:37 |
|
289 |
3,281.50 |
LSE |
15:06:27 |
|
140 |
3,281.50 |
LSE |
15:06:27 |
|
23 |
3,282.00 |
CHIX |
15:06:26 |
|
431 |
3,282.00 |
CHIX |
15:06:25 |
|
210 |
3,282.50 |
LSE |
15:06:23 |
|
456 |
3,282.50 |
LSE |
15:06:23 |
|
376 |
3,282.00 |
LSE |
15:05:59 |
|
417 |
3,282.50 |
LSE |
15:05:54 |
|
261 |
3,281.00 |
LSE |
15:05:37 |
|
283 |
3,280.00 |
LSE |
15:05:15 |
|
107 |
3,280.00 |
LSE |
15:05:15 |
|
455 |
3,280.00 |
LSE |
15:05:15 |
|
445 |
3,280.00 |
LSE |
15:05:15 |
|
66 |
3,280.50 |
LSE |
15:05:15 |
|
116 |
3,280.50 |
LSE |
15:05:13 |
|
233 |
3,280.50 |
LSE |
15:05:13 |
|
109 |
3,281.00 |
LSE |
15:05:10 |
|
88 |
3,281.00 |
LSE |
15:05:10 |
|
108 |
3,281.00 |
LSE |
15:05:10 |
|
204 |
3,280.50 |
LSE |
15:05:09 |
|
447 |
3,280.50 |
LSE |
15:05:08 |
|
431 |
3,281.00 |
LSE |
15:05:02 |
|
18 |
3,281.00 |
LSE |
15:05:02 |
|
171 |
3,280.00 |
LSE |
15:04:46 |
|
349 |
3,280.00 |
LSE |
15:03:58 |
|
234 |
3,278.50 |
LSE |
15:03:19 |
|
193 |
3,278.50 |
LSE |
15:03:19 |
|
380 |
3,279.00 |
LSE |
15:03:05 |
|
41 |
3,279.00 |
LSE |
15:03:05 |
|
365 |
3,279.00 |
LSE |
15:03:05 |
|
112 |
3,280.00 |
LSE |
15:03:01 |
|
109 |
3,280.00 |
LSE |
15:03:01 |
|
108 |
3,280.00 |
LSE |
15:03:01 |
|
377 |
3,279.50 |
LSE |
15:01:52 |
|
447 |
3,281.50 |
LSE |
15:01:49 |
|
21 |
3,281.50 |
LSE |
15:01:49 |
|
147 |
3,281.50 |
LSE |
15:01:49 |
|
76 |
3,281.50 |
LSE |
15:01:49 |
|
111 |
3,281.00 |
LSE |
15:01:49 |
|
76 |
3,281.00 |
LSE |
15:01:49 |
|
435 |
3,281.50 |
LSE |
15:01:49 |
|
388 |
3,281.50 |
LSE |
15:01:49 |
|
440 |
3,281.50 |
LSE |
15:01:49 |
|
416 |
3,281.50 |
CHIX |
15:01:49 |
|
147 |
3,282.00 |
LSE |
15:01:42 |
|
465 |
3,280.50 |
BATE |
14:59:22 |
|
392 |
3,281.00 |
LSE |
14:58:47 |
|
8 |
3,281.00 |
LSE |
14:58:47 |
|
207 |
3,281.00 |
LSE |
14:58:46 |
|
241 |
3,281.00 |
LSE |
14:58:46 |
|
402 |
3,284.00 |
LSE |
14:57:53 |
|
170 |
3,284.50 |
LSE |
14:57:46 |
|
270 |
3,284.50 |
LSE |
14:57:46 |
|
412 |
3,285.00 |
CHIX |
14:57:36 |
|
383 |
3,285.00 |
LSE |
14:57:36 |
|
368 |
3,285.50 |
LSE |
14:57:35 |
|
395 |
3,283.50 |
LSE |
14:56:46 |
|
414 |
3,283.50 |
LSE |
14:56:46 |
|
13 |
3,283.50 |
LSE |
14:56:46 |
|
458 |
3,285.00 |
LSE |
14:56:05 |
|
370 |
3,285.00 |
LSE |
14:56:05 |
|
419 |
3,285.50 |
CHIX |
14:54:00 |
|
449 |
3,286.50 |
LSE |
14:53:52 |
|
114 |
3,286.50 |
LSE |
14:53:52 |
|
339 |
3,286.50 |
LSE |
14:53:52 |
|
272 |
3,286.50 |
LSE |
14:52:47 |
|
105 |
3,286.50 |
LSE |
14:52:47 |
|
367 |
3,286.00 |
LSE |
14:52:43 |
|
63 |
3,286.00 |
LSE |
14:52:43 |
|
393 |
3,287.00 |
LSE |
14:52:05 |
|
409 |
3,286.50 |
CHIX |
14:51:06 |
|
434 |
3,290.50 |
LSE |
14:48:50 |
|
425 |
3,291.50 |
LSE |
14:48:49 |
|
490 |
3,292.00 |
LSE |
14:48:46 |
|
138 |
3,293.00 |
CHIX |
14:48:42 |
|
401 |
3,293.00 |
BATE |
14:48:42 |
|
412 |
3,293.00 |
LSE |
14:48:42 |
|
55 |
3,293.00 |
CHIX |
14:48:42 |
|
262 |
3,293.00 |
CHIX |
14:48:42 |
|
121 |
3,293.50 |
LSE |
14:48:35 |
|
372 |
3,292.00 |
LSE |
14:47:15 |
|
440 |
3,292.00 |
LSE |
14:47:15 |
|
369 |
3,292.00 |
LSE |
14:47:15 |
|
121 |
3,292.50 |
LSE |
14:47:03 |
|
44 |
3,292.50 |
LSE |
14:47:03 |
|
109 |
3,292.50 |
LSE |
14:47:03 |
|
108 |
3,292.50 |
LSE |
14:47:03 |
|
150 |
3,292.50 |
LSE |
14:47:03 |
|
400 |
3,292.50 |
LSE |
14:47:03 |
|
12 |
3,292.50 |
LSE |
14:47:03 |
|
7 |
3,292.50 |
LSE |
14:47:00 |
|
1 |
3,292.50 |
LSE |
14:46:59 |
|
52 |
3,292.50 |
LSE |
14:46:59 |
|
190 |
3,291.50 |
LSE |
14:46:43 |
|
387 |
3,291.00 |
LSE |
14:46:16 |
|
218 |
3,288.00 |
LSE |
14:45:03 |
|
187 |
3,288.00 |
LSE |
14:45:03 |
|
72 |
3,288.00 |
LSE |
14:45:03 |
|
186 |
3,288.50 |
LSE |
14:44:59 |
|
170 |
3,288.50 |
LSE |
14:44:59 |
|
63 |
3,288.50 |
LSE |
14:44:59 |
|
406 |
3,288.50 |
CHIX |
14:44:59 |
|
579 |
3,288.50 |
LSE |
14:44:59 |
|
76 |
3,288.50 |
LSE |
14:44:40 |
|
357 |
3,286.00 |
LSE |
14:42:49 |
|
96 |
3,286.00 |
LSE |
14:42:49 |
|
432 |
3,284.00 |
LSE |
14:41:45 |
|
402 |
3,284.50 |
LSE |
14:41:45 |
|
455 |
3,284.50 |
CHIX |
14:41:45 |
|
431 |
3,284.50 |
LSE |
14:41:45 |
|
441 |
3,285.00 |
LSE |
14:41:16 |
|
89 |
3,277.00 |
LSE |
14:38:44 |
|
433 |
3,277.00 |
LSE |
14:38:44 |
|
298 |
3,277.00 |
LSE |
14:38:44 |
|
387 |
3,277.00 |
LSE |
14:38:44 |
|
487 |
3,277.50 |
BATE |
14:38:43 |
|
227 |
3,277.50 |
CHIX |
14:38:43 |
|
190 |
3,277.50 |
CHIX |
14:38:43 |
|
390 |
3,278.00 |
LSE |
14:38:43 |
|
445 |
3,276.00 |
LSE |
14:38:25 |
|
289 |
3,275.00 |
LSE |
14:37:51 |
|
416 |
3,275.00 |
CHIX |
14:37:51 |
|
84 |
3,275.00 |
LSE |
14:37:39 |
|
388 |
3,275.00 |
LSE |
14:36:52 |
|
379 |
3,275.00 |
LSE |
14:36:18 |
|
446 |
3,274.50 |
LSE |
14:35:40 |
|
253 |
3,277.00 |
LSE |
14:35:26 |
|
152 |
3,277.00 |
LSE |
14:35:26 |
|
200 |
3,274.00 |
LSE |
14:34:10 |
|
258 |
3,274.00 |
LSE |
14:34:10 |
|
422 |
3,275.00 |
LSE |
14:34:10 |
|
425 |
3,275.00 |
LSE |
14:34:10 |
|
478 |
3,275.00 |
CHIX |
14:34:10 |
|
384 |
3,275.50 |
LSE |
14:33:32 |
|
189 |
3,276.00 |
BATE |
14:32:36 |
|
207 |
3,276.00 |
BATE |
14:32:36 |
|
402 |
3,277.00 |
LSE |
14:32:33 |
|
21 |
3,274.50 |
CHIX |
14:31:41 |
|
229 |
3,274.50 |
CHIX |
14:31:41 |
|
229 |
3,274.50 |
CHIX |
14:31:41 |
|
282 |
3,274.50 |
LSE |
14:31:41 |
|
156 |
3,274.50 |
LSE |
14:31:23 |
|
6 |
3,274.00 |
LSE |
14:31:09 |
|
103 |
3,274.00 |
LSE |
14:31:09 |
|
272 |
3,275.00 |
LSE |
14:31:03 |
|
125 |
3,275.00 |
LSE |
14:31:03 |
|
376 |
3,275.00 |
LSE |
14:30:39 |
|
129 |
3,277.50 |
LSE |
14:30:38 |
|
399 |
3,277.50 |
LSE |
14:30:38 |
|
300 |
3,277.50 |
LSE |
14:30:27 |
|
2 |
3,277.50 |
LSE |
14:30:24 |
|
102 |
3,278.50 |
LSE |
14:30:16 |
|
271 |
3,278.50 |
LSE |
14:30:16 |
|
429 |
3,281.50 |
LSE |
14:30:06 |
|
252 |
3,282.50 |
CHIX |
14:29:55 |
|
210 |
3,282.50 |
CHIX |
14:29:55 |
|
398 |
3,283.00 |
LSE |
14:29:55 |
|
234 |
3,283.00 |
LSE |
14:27:14 |
|
424 |
3,283.00 |
LSE |
14:27:14 |
|
407 |
3,283.50 |
LSE |
14:27:01 |
|
367 |
3,283.50 |
LSE |
14:27:01 |
|
400 |
3,283.50 |
BATE |
14:27:01 |
|
158 |
3,284.00 |
LSE |
14:27:01 |
|
348 |
3,284.00 |
LSE |
14:27:01 |
|
219 |
3,284.00 |
CHIX |
14:27:01 |
|
237 |
3,284.00 |
CHIX |
14:27:01 |
|
425 |
3,284.00 |
LSE |
14:26:08 |
|
63 |
3,284.00 |
LSE |
14:26:08 |
|
531 |
3,284.50 |
LSE |
14:26:08 |
|
459 |
3,284.50 |
CHIX |
14:26:08 |
|
380 |
3,284.50 |
LSE |
14:26:08 |
|
457 |
3,284.50 |
LSE |
14:26:08 |
|
160 |
3,282.50 |
LSE |
14:23:35 |
|
389 |
3,282.50 |
LSE |
14:23:35 |
|
47 |
3,278.50 |
CHIX |
14:21:29 |
|
389 |
3,279.00 |
LSE |
14:21:02 |
|
229 |
3,278.00 |
LSE |
14:19:34 |
|
52 |
3,278.00 |
LSE |
14:19:34 |
|
22 |
3,278.00 |
LSE |
14:19:10 |
|
16 |
3,278.00 |
LSE |
14:19:03 |
|
72 |
3,278.00 |
LSE |
14:19:03 |
|
54 |
3,278.00 |
LSE |
14:19:03 |
|
400 |
3,279.00 |
LSE |
14:19:00 |
|
23 |
3,279.50 |
LSE |
14:18:57 |
|
476 |
3,279.50 |
LSE |
14:18:57 |
|
401 |
3,277.50 |
LSE |
14:17:49 |
|
383 |
3,279.50 |
LSE |
14:16:40 |
|
33 |
3,279.50 |
LSE |
14:16:40 |
|
413 |
3,279.50 |
LSE |
14:16:40 |
|
434 |
3,280.00 |
LSE |
14:16:06 |
|
77 |
3,279.50 |
LSE |
14:15:53 |
|
14 |
3,278.50 |
LSE |
14:15:14 |
|
271 |
3,278.50 |
LSE |
14:15:14 |
|
123 |
3,278.50 |
LSE |
14:15:14 |
|
455 |
3,278.00 |
LSE |
14:12:04 |
|
428 |
3,278.00 |
LSE |
14:12:04 |
|
296 |
3,278.50 |
CHIX |
14:12:02 |
|
194 |
3,278.50 |
CHIX |
14:12:02 |
|
442 |
3,278.50 |
LSE |
14:12:02 |
|
35 |
3,278.00 |
CHIX |
14:09:50 |
|
16 |
3,278.00 |
CHIX |
14:09:22 |
|
418 |
3,278.00 |
LSE |
14:06:46 |
|
1 |
3,275.50 |
LSE |
14:05:41 |
|
442 |
3,275.50 |
LSE |
14:05:41 |
|
50 |
3,275.50 |
LSE |
14:05:07 |
|
307 |
3,275.50 |
LSE |
14:05:07 |
|
76 |
3,275.50 |
LSE |
14:05:07 |
|
436 |
3,280.50 |
LSE |
14:02:53 |
|
390 |
3,280.50 |
LSE |
14:02:50 |
|
28 |
3,280.50 |
LSE |
14:02:50 |
|
16 |
3,280.50 |
LSE |
14:02:40 |
|
429 |
3,282.00 |
BATE |
14:02:28 |
|
436 |
3,282.00 |
CHIX |
14:02:28 |
|
324 |
3,282.00 |
LSE |
14:02:28 |
|
45 |
3,282.00 |
LSE |
14:02:12 |
|
371 |
3,282.00 |
LSE |
14:02:12 |
|
155 |
3,283.00 |
LSE |
14:02:12 |
|
96 |
3,283.00 |
LSE |
14:02:12 |
|
120 |
3,283.00 |
LSE |
14:02:02 |
|
440 |
3,280.00 |
LSE |
14:00:00 |
|
397 |
3,280.00 |
LSE |
14:00:00 |
|
437 |
3,275.00 |
LSE |
13:58:26 |
|
416 |
3,275.00 |
LSE |
13:58:26 |
|
407 |
3,275.00 |
LSE |
13:58:26 |
|
100 |
3,274.50 |
CHIX |
13:57:15 |
|
407 |
3,274.00 |
LSE |
13:56:21 |
|
431 |
3,272.50 |
LSE |
13:55:29 |
|
372 |
3,274.00 |
LSE |
13:53:44 |
|
342 |
3,274.00 |
LSE |
13:53:44 |
|
79 |
3,274.00 |
LSE |
13:53:38 |
|
442 |
3,274.50 |
LSE |
13:53:03 |
|
315 |
3,273.00 |
LSE |
13:52:39 |
|
382 |
3,272.00 |
LSE |
13:50:54 |
|
430 |
3,272.00 |
CHIX |
13:50:54 |
|
370 |
3,278.50 |
LSE |
13:47:07 |
|
429 |
3,278.50 |
LSE |
13:47:07 |
|
436 |
3,273.50 |
LSE |
13:44:07 |
|
453 |
3,276.50 |
BATE |
13:43:31 |
|
298 |
3,281.50 |
LSE |
13:42:40 |
|
109 |
3,281.50 |
LSE |
13:42:40 |
|
415 |
3,286.00 |
CHIX |
13:41:33 |
|
453 |
3,286.00 |
LSE |
13:41:33 |
|
313 |
3,280.00 |
LSE |
13:37:51 |
|
114 |
3,280.00 |
LSE |
13:37:51 |
|
378 |
3,279.50 |
LSE |
13:37:51 |
|
252 |
3,285.00 |
LSE |
13:35:44 |
|
127 |
3,285.00 |
LSE |
13:35:44 |
|
374 |
3,293.50 |
LSE |
13:34:17 |
|
83 |
3,294.50 |
CHIX |
13:33:27 |
|
359 |
3,294.50 |
CHIX |
13:33:27 |
|
413 |
3,295.00 |
LSE |
13:33:27 |
|
239 |
3,292.00 |
LSE |
13:31:35 |
|
422 |
3,293.00 |
LSE |
13:31:01 |
|
160 |
3,294.50 |
LSE |
13:30:59 |
|
71 |
3,295.00 |
LSE |
13:30:59 |
|
441 |
3,294.50 |
LSE |
13:30:59 |
|
439 |
3,294.50 |
LSE |
13:30:59 |
|
351 |
3,295.00 |
LSE |
13:30:59 |
|
75 |
3,295.00 |
LSE |
13:30:53 |
|
308 |
3,295.50 |
LSE |
13:30:46 |
|
92 |
3,295.50 |
LSE |
13:30:46 |
|
425 |
3,296.50 |
LSE |
13:30:45 |
|
379 |
3,295.00 |
LSE |
13:30:42 |
|
478 |
3,295.00 |
LSE |
13:30:42 |
|
423 |
3,295.50 |
LSE |
13:30:42 |
|
426 |
3,298.50 |
LSE |
13:30:30 |
|
380 |
3297.500 |
LSE |
13:30:18 |
|
483 |
3299.000 |
LSE |
13:30:16 |
|
646 |
3295.500 |
LSE |
13:30:02 |
|
96 |
3295.500 |
LSE |
13:30:02 |
|
386 |
3292.000 |
LSE |
13:30:01 |
|
7 |
3292.000 |
LSE |
13:30:01 |
|
209 |
3294.000 |
LSE |
13:28:33 |
|
200 |
3294.000 |
LSE |
13:28:33 |
|
371 |
3294.000 |
LSE |
13:28:33 |
|
167 |
3295.500 |
LSE |
13:27:23 |
|
229 |
3295.500 |
LSE |
13:27:23 |
|
62 |
3295.500 |
BATE |
13:27:23 |
|
229 |
3295.500 |
LSE |
13:27:23 |
|
200 |
3295.500 |
LSE |
13:27:23 |
|
429 |
3295.500 |
BATE |
13:27:23 |
|
429 |
3296.000 |
LSE |
13:26:50 |
|
412 |
3296.000 |
CHIX |
13:26:50 |
|
106 |
3296.000 |
LSE |
13:24:46 |
|
155 |
3296.000 |
LSE |
13:24:46 |
|
140 |
3296.000 |
LSE |
13:24:46 |
|
454 |
3296.000 |
LSE |
13:19:34 |
|
440 |
3298.500 |
LSE |
13:18:57 |
|
5 |
3299.000 |
LSE |
13:17:15 |
|
418 |
3299.000 |
CHIX |
13:17:15 |
|
442 |
3299.000 |
LSE |
13:17:15 |
|
370 |
3300.500 |
LSE |
13:15:17 |
|
219 |
3301.500 |
LSE |
13:12:36 |
|
152 |
3301.500 |
LSE |
13:12:36 |
|
446 |
3301.500 |
LSE |
13:09:30 |
|
418 |
3301.500 |
BATE |
13:07:08 |
|
404 |
3301.000 |
LSE |
13:05:31 |
|
441 |
3301.000 |
CHIX |
13:05:31 |
|
397 |
3301.000 |
LSE |
12:57:43 |
|
458 |
3301.500 |
CHIX |
12:56:09 |
|
267 |
3302.500 |
LSE |
12:52:33 |
|
152 |
3302.500 |
LSE |
12:52:33 |
|
395 |
3301.000 |
BATE |
12:50:04 |
|
151 |
3301.000 |
LSE |
12:50:04 |
|
226 |
3301.000 |
LSE |
12:50:04 |
|
102 |
3300.500 |
CHIX |
12:44:55 |
|
370 |
3300.500 |
CHIX |
12:44:55 |
|
425 |
3300.000 |
LSE |
12:42:04 |
|
383 |
3299.000 |
LSE |
12:40:36 |
|
445 |
3299.500 |
LSE |
12:40:35 |
|
396 |
3300.000 |
LSE |
12:38:42 |
|
254 |
3300.000 |
LSE |
12:35:30 |
|
51 |
3300.000 |
LSE |
12:35:30 |
|
92 |
3300.000 |
LSE |
12:35:30 |
|
397 |
3300.000 |
CHIX |
12:35:30 |
|
402 |
3299.000 |
LSE |
12:29:22 |
|
354 |
3299.000 |
LSE |
12:29:22 |
|
76 |
3299.000 |
LSE |
12:29:08 |
|
374 |
3299.500 |
LSE |
12:26:27 |
|
460 |
3299.500 |
BATE |
12:26:27 |
|
6 |
3297.000 |
LSE |
12:24:21 |
|
422 |
3297.500 |
LSE |
12:24:21 |
|
391 |
3298.500 |
LSE |
12:24:21 |
|
409 |
3298.500 |
LSE |
12:24:21 |
|
440 |
3298.500 |
LSE |
12:24:21 |
|
442 |
3298.500 |
CHIX |
12:24:21 |
|
369 |
3299.000 |
LSE |
12:19:45 |
|
442 |
3299.000 |
LSE |
12:19:45 |
|
384 |
3299.000 |
LSE |
12:16:29 |
|
367 |
3300.500 |
LSE |
12:13:57 |
|
435 |
3300.500 |
CHIX |
12:13:57 |
|
380 |
3299.000 |
LSE |
12:08:58 |
|
429 |
3300.000 |
LSE |
12:08:40 |
|
241 |
3300.000 |
BATE |
12:08:40 |
|
452 |
3300.000 |
CHIX |
12:08:40 |
|
154 |
3300.000 |
BATE |
12:08:40 |
|
7 |
3298.000 |
LSE |
12:05:09 |
|
345 |
3297.000 |
LSE |
12:03:03 |
|
76 |
3297.000 |
LSE |
12:03:03 |
|
120 |
3296.500 |
CHIX |
12:02:43 |
|
8 |
3297.000 |
LSE |
12:02:35 |
|
6 |
3296.000 |
LSE |
12:02:00 |
|
395 |
3296.500 |
LSE |
12:00:58 |
|
405 |
3296.500 |
LSE |
12:00:58 |
|
58 |
3297.500 |
LSE |
12:00:21 |
|
397 |
3297.500 |
LSE |
12:00:17 |
|
405 |
3293.500 |
LSE |
11:56:21 |
|
69 |
3294.000 |
LSE |
11:56:21 |
|
121 |
3294.000 |
LSE |
11:56:21 |
|
210 |
3294.000 |
LSE |
11:56:21 |
|
400 |
3294.500 |
CHIX |
11:56:21 |
|
413 |
3294.500 |
LSE |
11:56:21 |
|
370 |
3291.000 |
LSE |
11:51:38 |
|
74 |
3291.000 |
BATE |
11:51:38 |
|
343 |
3291.000 |
BATE |
11:51:38 |
|
381 |
3293.000 |
LSE |
11:47:04 |
|
297 |
3293.000 |
CHIX |
11:47:04 |
|
20 |
3293.000 |
CHIX |
11:46:19 |
|
73 |
3293.000 |
CHIX |
11:46:19 |
|
81 |
3293.000 |
LSE |
11:46:18 |
|
109 |
3293.000 |
LSE |
11:45:28 |
|
225 |
3293.000 |
LSE |
11:45:07 |
|
5 |
3293.000 |
CHIX |
11:44:23 |
|
402 |
3293.000 |
LSE |
11:41:33 |
|
166 |
3293.500 |
LSE |
11:40:17 |
|
5 |
3295.000 |
LSE |
11:38:43 |
|
432 |
3295.000 |
LSE |
11:38:43 |
|
200 |
3294.500 |
LSE |
11:37:12 |
|
57 |
3294.500 |
LSE |
11:37:12 |
|
449 |
3294.500 |
LSE |
11:37:12 |
|
483 |
3294.500 |
CHIX |
11:37:12 |
|
445 |
3294.500 |
BATE |
11:37:12 |
|
139 |
3293.000 |
LSE |
11:34:24 |
|
378 |
3287.500 |
LSE |
11:24:43 |
|
383 |
3289.000 |
LSE |
11:24:34 |
|
410 |
3290.500 |
LSE |
11:24:24 |
|
379 |
3290.500 |
LSE |
11:24:24 |
|
227 |
3291.000 |
CHIX |
11:21:19 |
|
239 |
3291.000 |
CHIX |
11:21:19 |
|
54 |
3291.000 |
LSE |
11:21:19 |
|
385 |
3293.000 |
LSE |
11:18:52 |
|
49 |
3293.000 |
LSE |
11:18:52 |
|
336 |
3291.000 |
LSE |
11:15:31 |
|
385 |
3292.500 |
LSE |
11:13:40 |
|
429 |
3292.500 |
CHIX |
11:13:40 |
|
448 |
3294.500 |
BATE |
11:09:24 |
|
421 |
3294.000 |
LSE |
11:08:30 |
|
456 |
3294.000 |
LSE |
11:07:42 |
|
214 |
3295.500 |
LSE |
11:06:50 |
|
400 |
3296.000 |
LSE |
11:04:43 |
|
247 |
3296.000 |
LSE |
11:04:43 |
|
439 |
3296.000 |
CHIX |
11:04:43 |
|
8 |
3296.000 |
LSE |
11:03:13 |
|
7 |
3296.000 |
LSE |
11:03:13 |
|
400 |
3297.000 |
LSE |
11:00:55 |
|
450 |
3297.500 |
LSE |
11:00:43 |
|
440 |
3297.000 |
LSE |
10:59:52 |
|
433 |
3297.000 |
LSE |
10:59:52 |
|
426 |
3298.000 |
LSE |
10:57:23 |
|
296 |
3298.000 |
LSE |
10:56:24 |
|
132 |
3298.000 |
LSE |
10:56:24 |
|
397 |
3299.000 |
LSE |
10:56:20 |
|
403 |
3297.500 |
LSE |
10:52:41 |
|
443 |
3297.500 |
LSE |
10:52:41 |
|
2 |
3298.000 |
CHIX |
10:52:41 |
|
452 |
3298.000 |
CHIX |
10:51:35 |
|
468 |
3299.000 |
BATE |
10:51:34 |
|
166 |
3299.500 |
LSE |
10:51:34 |
|
228 |
3299.500 |
LSE |
10:51:34 |
|
455 |
3299.500 |
LSE |
10:51:34 |
|
177 |
3299.500 |
LSE |
10:49:03 |
|
3 |
3299.500 |
LSE |
10:49:03 |
|
190 |
3299.500 |
LSE |
10:49:03 |
|
115 |
3299.500 |
LSE |
10:49:03 |
|
256 |
3299.500 |
LSE |
10:48:50 |
|
11 |
3299.500 |
LSE |
10:48:50 |
|
372 |
3299.000 |
LSE |
10:48:00 |
|
19 |
3298.500 |
LSE |
10:46:46 |
|
378 |
3298.500 |
LSE |
10:46:42 |
|
222 |
3298.500 |
CHIX |
10:46:12 |
|
208 |
3298.500 |
CHIX |
10:46:12 |
|
228 |
3296.500 |
LSE |
10:42:25 |
|
175 |
3296.500 |
LSE |
10:42:25 |
|
259 |
3296.500 |
LSE |
10:42:25 |
|
174 |
3296.500 |
LSE |
10:42:25 |
|
71 |
3297.000 |
LSE |
10:39:41 |
|
156 |
3297.000 |
LSE |
10:39:41 |
|
200 |
3296.500 |
LSE |
10:39:41 |
|
453 |
3296.500 |
LSE |
10:39:41 |
|
441 |
3297.000 |
LSE |
10:38:33 |
|
431 |
3297.000 |
LSE |
10:38:33 |
|
386 |
3297.000 |
LSE |
10:35:09 |
|
220 |
3297.500 |
LSE |
10:35:09 |
|
178 |
3297.500 |
LSE |
10:35:09 |
|
130 |
3298.000 |
LSE |
10:34:55 |
|
190 |
3298.000 |
LSE |
10:34:55 |
|
303 |
3299.000 |
LSE |
10:34:40 |
|
135 |
3299.000 |
LSE |
10:34:40 |
|
377 |
3299.000 |
LSE |
10:34:40 |
|
429 |
3299.000 |
LSE |
10:34:40 |
|
402 |
3298.500 |
BATE |
10:34:40 |
|
486 |
3299.000 |
CHIX |
10:34:40 |
|
404 |
3295.500 |
LSE |
10:29:50 |
|
158 |
3294.500 |
LSE |
10:28:00 |
|
295 |
3294.500 |
LSE |
10:28:00 |
|
142 |
3297.500 |
LSE |
10:26:26 |
|
304 |
3297.500 |
LSE |
10:26:26 |
|
416 |
3299.500 |
LSE |
10:23:44 |
|
378 |
3302.500 |
LSE |
10:21:27 |
|
99 |
3303.000 |
LSE |
10:20:49 |
|
109 |
3303.000 |
LSE |
10:20:49 |
|
121 |
3303.000 |
LSE |
10:20:49 |
|
92 |
3303.000 |
LSE |
10:20:49 |
|
10 |
3303.000 |
CHIX |
10:20:49 |
|
229 |
3303.000 |
CHIX |
10:20:49 |
|
67 |
3303.000 |
CHIX |
10:20:49 |
|
140 |
3302.500 |
CHIX |
10:20:49 |
|
422 |
3303.500 |
LSE |
10:20:49 |
|
216 |
3304.000 |
LSE |
10:20:38 |
|
402 |
3304.500 |
LSE |
10:19:13 |
|
51 |
3304.500 |
LSE |
10:19:13 |
|
395 |
3304.500 |
LSE |
10:19:13 |
|
225 |
3305.000 |
LSE |
10:18:43 |
|
371 |
3305.000 |
LSE |
10:18:05 |
|
76 |
3305.000 |
LSE |
10:18:05 |
|
210 |
3301.000 |
LSE |
10:16:44 |
|
441 |
3301.000 |
LSE |
10:15:58 |
|
452 |
3301.000 |
LSE |
10:15:58 |
|
59 |
3305.000 |
LSE |
10:15:31 |
|
109 |
3305.000 |
LSE |
10:15:31 |
|
120 |
3304.500 |
LSE |
10:15:31 |
|
109 |
3304.500 |
LSE |
10:15:31 |
|
66 |
3305.500 |
LSE |
10:15:31 |
|
371 |
3305.500 |
LSE |
10:15:31 |
|
342 |
3305.500 |
LSE |
10:15:31 |
|
416 |
3306.000 |
LSE |
10:14:13 |
|
370 |
3306.000 |
LSE |
10:13:07 |
|
469 |
3306.500 |
CHIX |
10:12:10 |
|
422 |
3307.000 |
LSE |
10:12:10 |
|
423 |
3304.000 |
LSE |
10:09:58 |
|
417 |
3304.000 |
LSE |
10:09:58 |
|
465 |
3304.000 |
BATE |
10:09:58 |
|
368 |
3305.500 |
LSE |
10:06:22 |
|
441 |
3306.500 |
LSE |
10:05:27 |
|
483 |
3306.500 |
LSE |
10:05:27 |
|
367 |
3306.500 |
LSE |
10:04:23 |
|
464 |
3306.500 |
CHIX |
10:04:23 |
|
389 |
3306.500 |
LSE |
10:04:23 |
|
411 |
3302.500 |
CHIX |
09:56:53 |
|
422 |
3302.500 |
LSE |
09:56:53 |
|
396 |
3302.000 |
BATE |
09:56:53 |
|
373 |
3299.500 |
LSE |
09:54:55 |
|
86 |
3298.500 |
LSE |
09:50:11 |
|
233 |
3298.500 |
LSE |
09:50:11 |
|
120 |
3298.500 |
LSE |
09:50:11 |
|
226 |
3299.000 |
LSE |
09:49:43 |
|
1 |
3299.000 |
LSE |
09:49:43 |
|
435 |
3296.000 |
CHIX |
09:45:32 |
|
431 |
3296.000 |
LSE |
09:45:32 |
|
142 |
3295.000 |
LSE |
09:44:04 |
|
109 |
3295.000 |
LSE |
09:44:04 |
|
170 |
3295.000 |
LSE |
09:44:04 |
|
386 |
3298.000 |
LSE |
09:40:15 |
|
325 |
3298.000 |
LSE |
09:40:15 |
|
64 |
3298.000 |
LSE |
09:40:15 |
|
426 |
3301.500 |
BATE |
09:35:53 |
|
402 |
3301.500 |
LSE |
09:35:53 |
|
471 |
3301.500 |
CHIX |
09:35:53 |
|
433 |
3301.000 |
LSE |
09:33:42 |
|
444 |
3301.000 |
LSE |
09:33:42 |
|
416 |
3304.000 |
LSE |
09:27:33 |
|
389 |
3304.000 |
CHIX |
09:27:33 |
|
79 |
3304.000 |
CHIX |
09:27:33 |
|
439 |
3304.000 |
LSE |
09:22:31 |
|
190 |
3304.000 |
LSE |
09:22:31 |
|
236 |
3304.000 |
LSE |
09:22:12 |
|
400 |
3304.500 |
LSE |
09:20:16 |
|
480 |
3304.500 |
CHIX |
09:20:16 |
|
45 |
3304.500 |
BATE |
09:20:16 |
|
440 |
3304.500 |
BATE |
09:20:16 |
|
102 |
3307.500 |
LSE |
09:10:45 |
|
164 |
3307.500 |
LSE |
09:10:45 |
|
423 |
3308.500 |
LSE |
09:10:44 |
|
421 |
3308.500 |
CHIX |
09:10:44 |
|
124 |
3307.500 |
LSE |
09:09:12 |
|
231 |
3309.500 |
BATE |
09:05:09 |
|
244 |
3309.500 |
BATE |
09:05:09 |
|
429 |
3310.000 |
LSE |
09:05:09 |
|
476 |
3310.000 |
CHIX |
09:05:09 |
|
121 |
3304.000 |
LSE |
09:00:47 |
|
30 |
3304.000 |
LSE |
09:00:47 |
|
221 |
3304.000 |
LSE |
09:00:47 |
|
456 |
3306.500 |
LSE |
08:59:02 |
|
370 |
3306.500 |
LSE |
08:57:47 |
|
57 |
3306.500 |
CHIX |
08:57:47 |
|
396 |
3306.500 |
CHIX |
08:57:47 |
|
86 |
3308.500 |
LSE |
08:51:55 |
|
317 |
3308.500 |
LSE |
08:51:55 |
|
71 |
3312.000 |
LSE |
08:49:10 |
|
310 |
3312.000 |
LSE |
08:49:10 |
|
481 |
3312.000 |
CHIX |
08:49:10 |
|
109 |
3311.500 |
LSE |
08:48:30 |
|
118 |
3311.500 |
LSE |
08:48:30 |
|
108 |
3311.500 |
LSE |
08:48:30 |
|
90 |
3311.500 |
LSE |
08:48:30 |
|
271 |
3312.000 |
BATE |
08:48:30 |
|
198 |
3312.000 |
BATE |
08:48:30 |
|
76 |
3313.000 |
LSE |
08:43:58 |
|
109 |
3312.500 |
LSE |
08:43:58 |
|
59 |
3313.000 |
LSE |
08:43:58 |
|
108 |
3313.000 |
LSE |
08:43:58 |
|
76 |
3312.500 |
LSE |
08:43:58 |
|
488 |
3314.000 |
CHIX |
08:43:58 |
|
195 |
3312.500 |
LSE |
08:37:41 |
|
242 |
3312.500 |
LSE |
08:37:41 |
|
405 |
3314.000 |
CHIX |
08:35:51 |
|
376 |
3314.000 |
LSE |
08:35:00 |
|
383 |
3314.500 |
BATE |
08:34:09 |
|
100 |
3314.500 |
BATE |
08:34:09 |
|
427 |
3315.000 |
LSE |
08:33:07 |
|
367 |
3321.000 |
LSE |
08:30:54 |
|
489 |
3321.000 |
CHIX |
08:30:54 |
|
416 |
3329.500 |
LSE |
08:26:09 |
|
411 |
3329.500 |
CHIX |
08:26:09 |
|
412 |
3327.000 |
LSE |
08:23:25 |
|
432 |
3327.000 |
BATE |
08:23:25 |
|
384 |
3327.000 |
LSE |
08:23:25 |
|
373 |
3321.500 |
LSE |
08:20:09 |
|
104 |
3321.500 |
CHIX |
08:20:09 |
|
374 |
3321.500 |
CHIX |
08:20:09 |
|
397 |
3314.500 |
LSE |
08:16:36 |
|
32 |
3316.500 |
LSE |
08:16:14 |
|
28 |
3316.500 |
LSE |
08:16:14 |
|
385 |
3316.500 |
LSE |
08:16:14 |
|
417 |
3316.500 |
BATE |
08:15:47 |
|
384 |
3316.500 |
CHIX |
08:15:47 |
|
78 |
3316.500 |
CHIX |
08:15:47 |
|
448 |
3314.500 |
LSE |
08:11:52 |
|
394 |
3318.500 |
LSE |
08:11:28 |
|
5 |
3318.500 |
LSE |
08:11:28 |
|
5 |
3318.500 |
LSE |
08:11:28 |
|
487 |
3319.000 |
CHIX |
08:11:28 |
|
108 |
3312.000 |
LSE |
08:07:26 |
|
28 |
3312.000 |
LSE |
08:07:26 |
|
121 |
3312.000 |
LSE |
08:07:26 |
|
109 |
3312.000 |
LSE |
08:07:26 |
|
76 |
3312.000 |
LSE |
08:07:26 |
|
368 |
3311.500 |
LSE |
08:07:26 |
|
416 |
3311.500 |
BATE |
08:07:26 |
|
421 |
3314.000 |
CHIX |
08:05:57 |
|
447 |
3314.000 |
LSE |
08:03:50 |
|
483 |
3316.000 |
CHIX |
08:03:34 |
|
421 |
3316.000 |
LSE |
08:03:34 |
|
60 |
3316.000 |
CHIX |
08:03:08 |
|
372 |
3316.500 |
BATE |
08:03:08 |
|
417 |
3316.500 |
LSE |
08:03:08 |
|
52 |
3316.500 |
BATE |
08:03:08 |
|
375 |
3316.000 |
CHIX |
08:03:08 |
|
398 |
3317.500 |
LSE |
08:03:08 |
|
427 |
3317.500 |
LSE |
08:03:08 |
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.
COMPANIES COVERED:
Latest directors dealings
- 8 hours ago Argentex Group
- 8 hours ago Centrica
- 9 hours ago OSB Group
- 9 hours ago Legal & General Group
- 9 hours ago Team17 Group