Transaction in Own Shares

RNS Number : 0288Q
British American Tobacco PLC
24 June 2022
 

British American Tobacco p.l.c.

 

24 June 2022

TRANSACTION IN OWN SHARES

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

 

Date of purchase:

23 June 2022

Number of ordinary shares of 25 pence each purchased:

540,000

Highest price paid per share (pence):

3479.50p

Lowest price paid per share (pence): 

3417.00p

Volume weighted average price paid per share (pence): 

3447.9184p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 197,870,229 of its shares in Treasury. The Company has 2,258,918,663 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 23 June 2022 is set out below.

 

Enquiries:

 

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

 

 

Schedule of purchases - aggregate information

 

 

Issuer name

ISIN Code

Transaction date

Daily total volume (in number of shares)

Daily weighted average price of shares acquired

Platform

British American Tobacco p.l.c.

GB0002875804

23/06/2022

370,000

3,447.8956

LSE

British American Tobacco p.l.c.

GB0002875804

23/06/2022

120,000

3,447.9509

CHIX

British American Tobacco p.l.c.

GB0002875804

23/06/2022

50,000

3,448.0097

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

74

3459.000

LSE

16:21:33

190

3459.000

LSE

16:21:18

125

3459.000

LSE

16:21:18

151

3460.500

LSE

16:21:04

200

3460.500

LSE

16:21:04

117

3460.500

LSE

16:21:04

519

3462.500

LSE

16:20:36

95

3462.500

LSE

16:20:36

564

3462.500

LSE

16:20:21

190

3463.500

LSE

16:20:07

516

3464.000

CHIX

16:20:07

24

3464.000

CHIX

16:20:01

600

3462.500

LSE

16:19:51

190

3462.500

BATE

16:19:51

55

3462.000

BATE

16:19:43

54

3462.000

BATE

16:19:43

48

3461.500

LSE

16:19:43

497

3461.500

LSE

16:19:43

229

3462.500

BATE

16:19:34

396

3462.000

BATE

16:19:34

583

3462.000

CHIX

16:19:34

108

3462.500

LSE

16:19:27

341

3462.500

LSE

16:19:26

103

3462.500

LSE

16:19:26

225

3463.000

CHIX

16:19:26

229

3463.000

CHIX

16:19:26

229

3463.000

CHIX

16:19:26

592

3463.000

LSE

16:19:26

86

3462.500

CHIX

16:19:24

363

3459.500

LSE

16:18:57

12

3459.500

LSE

16:18:57

100

3459.500

LSE

16:18:57

99

3459.500

LSE

16:18:57

85

3459.500

LSE

16:18:57

581

3460.500

LSE

16:17:56

200

3461.500

LSE

16:17:35

150

3461.500

LSE

16:17:35

151

3461.500

LSE

16:17:35

423

3461.500

LSE

16:17:35

489

3461.500

LSE

16:17:35

121

3461.500

CHIX

16:17:24

220

3461.500

CHIX

16:17:24

220

3461.500

CHIX

16:17:24

77

3461.500

CHIX

16:17:24

119

3461.500

CHIX

16:17:24

559

3461.000

LSE

16:16:38

117

3461.500

LSE

16:16:38

151

3461.500

LSE

16:16:38

150

3461.500

LSE

16:16:38

55

3461.500

LSE

16:16:38

3

3459.500

LSE

16:16:20

5

3459.500

LSE

16:16:20

3

3459.500

LSE

16:16:20

740

3459.500

LSE

16:16:20

33

3459.500

LSE

16:16:20

166

3459.500

CHIX

16:16:20

93

3459.500

CHIX

16:16:20

127

3459.500

CHIX

16:16:20

12

3459.000

LSE

16:16:17

13

3459.000

LSE

16:15:51

132

3459.000

LSE

16:15:26

91

3459.000

LSE

16:15:17

646

3459.500

BATE

16:15:03

151

3461.000

LSE

16:14:39

150

3461.000

LSE

16:14:39

200

3461.000

LSE

16:14:39

36

3461.000

LSE

16:14:39

603

3461.000

CHIX

16:14:39

510

3461.000

LSE

16:14:39

74

3461.500

CHIX

16:14:31

211

3461.500

CHIX

16:14:31

125

3461.500

LSE

16:14:21

839

3461.000

LSE

16:14:11

9

3461.000

LSE

16:14:10

67

3461.000

CHIX

16:14:09

2

3460.500

LSE

16:13:57

780

3460.500

LSE

16:13:56

125

3460.000

LSE

16:12:56

150

3460.000

LSE

16:12:56

151

3460.000

LSE

16:12:56

150

3460.000

LSE

16:12:56

41

3458.500

BATE

16:12:00

332

3458.500

BATE

16:12:00

11

3458.500

BATE

16:12:00

228

3458.500

BATE

16:12:00

523

3458.500

LSE

16:12:00

710

3458.500

CHIX

16:12:00

151

3459.000

LSE

16:11:40

150

3459.000

LSE

16:11:40

219

3459.000

LSE

16:11:40

219

3459.000

LSE

16:11:40

235

3458.000

LSE

16:11:07

151

3458.000

LSE

16:10:53

150

3458.000

LSE

16:10:53

200

3458.000

LSE

16:10:53

4

3458.000

LSE

16:10:53

41

3457.500

LSE

16:10:21

482

3457.500

LSE

16:10:21

690

3457.500

CHIX

16:10:21

128

3457.500

LSE

16:10:00

150

3457.500

LSE

16:10:00

261

3457.500

LSE

16:10:00

378

3457.500

LSE

16:10:00

214

3457.500

LSE

16:10:00

25

3457.500

LSE

16:09:50

25

3457.500

LSE

16:09:50

2

3457.500

LSE

16:09:50

537

3458.000

LSE

16:08:58

13

3458.500

LSE

16:08:50

484

3458.500

LSE

16:08:50

407

3458.500

CHIX

16:08:50

13

3458.500

LSE

16:08:50

70

3458.500

LSE

16:08:41

223

3458.500

CHIX

16:08:41

619

3459.000

BATE

16:08:15

514

3459.000

LSE

16:07:56

527

3459.500

LSE

16:07:46

608

3459.500

LSE

16:07:46

696

3460.000

CHIX

16:07:39

333

3460.000

LSE

16:07:32

556

3460.000

LSE

16:07:32

180

3457.500

BATE

16:06:59

558

3457.500

LSE

16:06:15

617

3458.500

LSE

16:05:54

639

3458.500

CHIX

16:05:54

63

3459.000

LSE

16:05:36

374

3459.000

LSE

16:05:29

171

3459.000

LSE

16:05:29

517

3459.500

LSE

16:04:56

23

3460.500

LSE

16:04:49

662

3460.500

LSE

16:04:49

106

3461.500

CHIX

16:04:32

26

3461.500

CHIX

16:04:26

6

3461.500

CHIX

16:04:26

197

3461.500

CHIX

16:04:00

474

3461.500

LSE

16:04:00

98

3461.500

LSE

16:04:00

255

3461.500

CHIX

16:04:00

390

3461.500

LSE

16:03:49

140

3461.500

LSE

16:03:49

51

3461.500

LSE

16:03:49

200

3461.000

LSE

16:03:20

151

3461.000

LSE

16:03:20

106

3461.000

LSE

16:03:20

150

3461.000

LSE

16:03:20

25

3461.000

LSE

16:03:20

630

3461.000

BATE

16:03:20

507

3461.000

LSE

16:03:20

668

3461.500

CHIX

16:03:19

508

3459.000

LSE

16:02:16

681

3462.000

CHIX

16:02:09

800

3462.000

LSE

16:02:00

150

3462.000

LSE

16:02:00

151

3462.000

LSE

16:02:00

81

3462.000

LSE

16:02:00

2

3462.000

LSE

16:01:56

150

3462.000

LSE

16:01:56

151

3462.000

LSE

16:01:56

592

3461.500

LSE

16:01:40

597

3460.000

LSE

16:00:39

610

3459.500

LSE

16:00:10

8

3460.000

BATE

16:00:08

15

3460.000

CHIX

16:00:08

656

3460.000

CHIX

16:00:08

697

3460.000

BATE

16:00:05

716

3460.000

LSE

16:00:04

150

3460.000

LSE

15:59:09

151

3460.000

LSE

15:59:09

200

3460.000

LSE

15:59:09

118

3460.000

LSE

15:59:09

575

3460.000

LSE

15:59:09

1

3460.000

LSE

15:59:09

525

3460.000

LSE

15:58:28

607

3460.500

LSE

15:58:26

698

3460.500

CHIX

15:58:26

510

3462.500

LSE

15:57:48

208

3462.500

CHIX

15:57:48

139

3462.500

CHIX

15:57:48

50

3462.500

CHIX

15:57:48

287

3462.500

CHIX

15:57:48

94

3463.000

LSE

15:57:43

289

3463.000

LSE

15:57:43

81

3463.000

LSE

15:57:43

151

3463.000

LSE

15:57:43

200

3463.000

LSE

15:57:33

150

3463.000

LSE

15:57:33

151

3463.000

LSE

15:57:33

124

3463.000

LSE

15:57:33

43

3463.000

LSE

15:57:33

621

3462.000

LSE

15:56:39

607

3462.000

CHIX

15:56:39

677

3462.000

BATE

15:56:39

150

3462.500

LSE

15:56:39

125

3462.500

LSE

15:56:39

269

3462.500

LSE

15:56:39

150

3462.500

LSE

15:56:39

162

3462.500

LSE

15:56:13

432

3462.500

LSE

15:56:13

400

3462.500

LSE

15:55:57

25

3462.500

LSE

15:55:56

488

3462.500

LSE

15:55:56

137

3462.500

LSE

15:55:56

519

3463.000

LSE

15:54:52

688

3463.000

CHIX

15:54:52

566

3463.500

LSE

15:54:30

553

3462.500

LSE

15:53:58

150

3464.000

BATE

15:53:01

143

3464.000

BATE

15:53:01

616

3464.000

LSE

15:53:01

280

3464.000

BATE

15:53:01

261

3464.500

LSE

15:52:43

22

3464.500

LSE

15:52:43

26

3464.500

LSE

15:52:43

264

3464.500

LSE

15:52:43

526

3465.000

LSE

15:52:22

73

3465.000

LSE

15:52:22

524

3466.000

LSE

15:52:21

648

3466.000

CHIX

15:52:21

150

3466.500

LSE

15:52:04

151

3466.500

LSE

15:52:04

211

3465.500

LSE

15:51:06

665

3465.500

CHIX

15:51:06

520

3465.500

LSE

15:51:06

150

3466.000

LSE

15:51:05

151

3466.000

LSE

15:51:05

170

3466.000

LSE

15:51:05

112

3465.500

LSE

15:49:43

150

3465.500

LSE

15:49:43

121

3465.500

LSE

15:49:43

151

3465.500

LSE

15:49:43

514

3465.500

LSE

15:49:43

272

3466.500

LSE

15:49:17

376

3466.500

LSE

15:49:17

708

3467.000

BATE

15:49:17

545

3467.000

LSE

15:49:17

591

3467.000

CHIX

15:49:17

30

3467.500

LSE

15:49:00

63

3467.500

LSE

15:49:00

99

3467.500

LSE

15:49:00

90

3467.500

LSE

15:49:00

15

3467.500

LSE

15:48:43

85

3467.500

LSE

15:48:43

567

3467.500

LSE

15:48:33

125

3467.500

LSE

15:48:33

11

3467.500

LSE

15:48:33

7

3467.500

LSE

15:48:25

148

3467.000

LSE

15:47:30

148

3467.500

CHIX

15:47:30

553

3467.500

LSE

15:47:26

532

3467.500

CHIX

15:47:26

354

3468.500

LSE

15:46:32

215

3468.500

LSE

15:46:32

663

3468.500

LSE

15:46:16

538

3468.500

LSE

15:46:16

683

3468.500

CHIX

15:46:16

459

3469.000

LSE

15:46:00

162

3469.000

LSE

15:46:00

6

3468.500

LSE

15:45:53

2

3468.000

LSE

15:45:45

150

3468.000

LSE

15:45:39

164

3468.000

LSE

15:45:39

151

3468.000

LSE

15:45:39

3

3468.000

LSE

15:45:33

532

3467.000

LSE

15:44:33

677

3467.000

BATE

15:44:33

181

3467.500

LSE

15:44:20

427

3467.500

LSE

15:44:20

569

3467.500

CHIX

15:44:20

103

3467.500

CHIX

15:44:20

447

3467.500

LSE

15:44:02

140

3467.500

LSE

15:44:02

111

3466.500

LSE

15:43:48

151

3466.500

LSE

15:43:48

150

3466.500

LSE

15:43:48

994

3466.500

LSE

15:43:48

151

3466.500

LSE

15:43:48

112

3466.500

LSE

15:43:48

10

3466.500

LSE

15:43:48

141

3465.000

LSE

15:43:38

151

3463.000

LSE

15:42:47

125

3463.000

LSE

15:42:47

150

3463.000

LSE

15:42:47

589

3463.000

LSE

15:42:44

670

3463.000

CHIX

15:42:44

449

3461.500

LSE

15:41:16

151

3461.500

LSE

15:41:16

585

3462.000

LSE

15:41:10

159

3460.500

BATE

15:40:42

150

3460.500

LSE

15:40:42

51

3460.500

LSE

15:40:42

53

3460.500

LSE

15:40:42

510

3460.500

BATE

15:40:42

45

3460.500

LSE

15:40:42

237

3460.500

LSE

15:40:42

16

3460.500

BATE

15:40:42

16

3460.500

BATE

15:40:42

664

3461.000

LSE

15:40:40

685

3461.000

CHIX

15:40:40

200

3461.500

LSE

15:40:39

151

3461.500

LSE

15:40:39

150

3461.500

LSE

15:40:39

622

3459.000

LSE

15:39:09

587

3460.000

LSE

15:38:26

116

3460.000

LSE

15:38:26

158

3460.000

LSE

15:38:26

150

3460.000

LSE

15:38:26

151

3460.000

LSE

15:38:26

13

3460.000

LSE

15:38:26

358

3460.000

LSE

15:38:26

695

3460.000

CHIX

15:38:26

221

3460.000

LSE

15:38:26

91

3457.500

LSE

15:37:12

486

3457.500

LSE

15:37:12

183

3459.000

LSE

15:36:45

422

3459.000

LSE

15:36:45

604

3459.000

CHIX

15:36:45

151

3460.000

LSE

15:36:04

150

3460.000

LSE

15:36:04

96

3460.000

LSE

15:36:04

150

3460.000

LSE

15:36:04

47

3460.000

BATE

15:36:04

83

3460.000

BATE

15:36:04

623

3460.000

LSE

15:36:04

503

3460.000

BATE

15:36:04

55

3459.500

LSE

15:35:35

547

3459.500

LSE

15:35:35

151

3460.500

LSE

15:35:01

150

3460.500

LSE

15:35:01

277

3460.500

LSE

15:35:01

3

3460.500

LSE

15:35:01

455

3460.500

CHIX

15:35:01

530

3460.500

LSE

15:35:01

221

3460.500

CHIX

15:35:01

231

3460.000

LSE

15:34:13

207

3460.000

LSE

15:34:13

104

3460.000

LSE

15:34:13

81

3460.500

LSE

15:34:07

150

3460.500

LSE

15:34:07

125

3460.500

LSE

15:34:07

170

3460.000

LSE

15:32:58

695

3459.500

CHIX

15:32:58

425

3460.000

LSE

15:32:58

12

3459.500

CHIX

15:32:58

245

3460.000

LSE

15:32:58

354

3460.000

LSE

15:32:58

179

3460.000

LSE

15:32:58

340

3460.000

LSE

15:32:58

601

3460.000

BATE

15:32:51

27

3460.000

BATE

15:32:51

630

3460.000

LSE

15:32:41

484

3460.000

LSE

15:32:23

40

3460.000

LSE

15:32:23

275

3457.500

CHIX

15:30:58

343

3457.500

CHIX

15:30:58

622

3457.500

LSE

15:30:58

33

3459.500

LSE

15:30:31

575

3459.500

LSE

15:30:31

546

3460.000

LSE

15:30:30

683

3460.000

CHIX

15:30:30

533

3460.500

LSE

15:30:25

151

3458.500

LSE

15:30:13

125

3458.500

LSE

15:30:13

28

3458.500

LSE

15:30:13

2

3458.500

LSE

15:30:13

151

3458.500

LSE

15:30:13

150

3458.500

LSE

15:30:13

555

3458.500

LSE

15:28:40

529

3459.500

LSE

15:28:33

526

3458.000

LSE

15:28:05

625

3458.000

CHIX

15:28:05

588

3457.000

LSE

15:27:11

43

3457.000

LSE

15:27:11

324

3457.500

BATE

15:26:55

356

3457.500

BATE

15:26:55

619

3459.000

CHIX

15:26:51

812

3459.500

LSE

15:26:41

275

3460.000

LSE

15:26:38

151

3460.000

LSE

15:26:38

150

3460.000

LSE

15:26:38

150

3460.000

LSE

15:26:35

151

3460.000

LSE

15:26:35

107

3460.000

LSE

15:26:35

613

3460.500

LSE

15:25:06

667

3460.500

CHIX

15:25:06

591

3461.000

LSE

15:24:58

83

3461.000

BATE

15:24:58

601

3461.000

BATE

15:24:58

666

3461.000

CHIX

15:24:58

151

3461.500

LSE

15:24:48

200

3461.500

LSE

15:24:48

150

3461.500

LSE

15:24:48

125

3461.500

LSE

15:24:35

164

3461.500

LSE

15:24:35

200

3461.500

LSE

15:24:35

151

3461.500

LSE

15:24:26

150

3461.500

LSE

15:24:26

84

3461.500

LSE

15:24:20

550

3456.500

LSE

15:22:23

150

3457.000

LSE

15:22:16

151

3457.000

LSE

15:22:16

137

3457.000

LSE

15:22:16

211

3457.000

LSE

15:22:16

65

3457.000

LSE

15:22:16

403

3457.000

CHIX

15:21:27

62

3457.000

CHIX

15:21:27

239

3457.000

CHIX

15:21:27

212

3458.000

LSE

15:21:21

110

3458.000

LSE

15:21:21

151

3458.000

LSE

15:21:21

150

3458.000

LSE

15:21:21

200

3458.000

LSE

15:21:21

573

3457.500

LSE

15:21:21

281

3455.000

LSE

15:20:32

344

3455.000

LSE

15:20:32

627

3455.000

LSE

15:19:08

562

3455.500

LSE

15:18:59

594

3456.000

LSE

15:18:59

615

3456.000

CHIX

15:18:59

48

3456.000

BATE

15:18:59

623

3456.000

LSE

15:18:59

542

3456.000

BATE

15:18:59

688

3456.500

CHIX

15:18:58

200

3456.500

LSE

15:18:38

150

3456.500

LSE

15:18:38

96

3453.000

LSE

15:17:05

200

3453.000

LSE

15:17:05

150

3453.000

LSE

15:17:05

151

3453.000

LSE

15:17:05

507

3453.000

LSE

15:17:05

536

3452.500

LSE

15:16:31

536

3451.500

LSE

15:15:40

690

3452.500

CHIX

15:15:21

138

3454.000

BATE

15:14:56

369

3454.000

BATE

15:14:56

196

3454.000

BATE

15:14:56

66

3454.000

LSE

15:14:56

315

3454.000

LSE

15:14:56

152

3454.000

LSE

15:14:56

300

3454.500

CHIX

15:14:32

527

3454.500

LSE

15:14:32

653

3454.500

CHIX

15:14:32

280

3455.000

LSE

15:14:13

150

3455.000

LSE

15:14:13

151

3455.000

LSE

15:14:13

604

3455.000

LSE

15:14:13

99

3453.000

LSE

15:13:03

200

3453.000

LSE

15:13:03

150

3453.000

LSE

15:13:03

151

3453.000

LSE

15:13:03

106

3453.000

LSE

15:13:03

151

3453.000

LSE

15:13:03

150

3453.000

LSE

15:13:03

200

3453.000

LSE

15:13:03

526

3453.000

LSE

15:13:03

573

3454.500

CHIX

15:11:41

212

3455.000

LSE

15:11:37

397

3455.000

LSE

15:11:37

367

3455.000

BATE

15:11:37

326

3455.000

BATE

15:11:37

614

3455.000

LSE

15:11:36

85

3455.500

CHIX

15:11:33

82

3455.500

CHIX

15:11:33

96

3455.500

CHIX

15:11:33

183

3455.500

LSE

15:10:52

377

3455.500

LSE

15:10:52

586

3455.500

LSE

15:10:52

579

3455.500

LSE

15:10:52

293

3453.000

CHIX

15:09:39

300

3453.000

CHIX

15:09:39

233

3453.000

LSE

15:09:39

297

3453.000

LSE

15:09:39

550

3453.000

LSE

15:09:39

455

3454.500

LSE

15:08:20

87

3454.500

LSE

15:08:20

527

3454.500

LSE

15:08:20

54

3455.500

LSE

15:07:46

151

3455.500

LSE

15:07:46

150

3455.500

LSE

15:07:46

200

3455.500

LSE

15:07:46

152

3455.500

CHIX

15:07:46

229

3455.500

CHIX

15:07:46

300

3455.000

CHIX

15:07:46

717

3455.500

LSE

15:07:46

600

3455.500

BATE

15:07:46

620

3455.500

CHIX

15:07:46

41

3455.500

BATE

15:07:46

780

3456.000

LSE

15:07:46

125

3455.000

LSE

15:07:22

572

3454.500

LSE

15:06:34

560

3453.500

LSE

15:05:41

618

3454.500

LSE

15:05:13

626

3454.500

LSE

15:04:30

677

3454.500

CHIX

15:04:30

547

3455.000

LSE

15:04:29

605

3456.500

LSE

15:03:58

140

3459.500

LSE

15:03:29

448

3459.500

LSE

15:03:29

575

3460.000

BATE

15:03:29

578

3460.000

CHIX

15:03:29

554

3460.000

LSE

15:03:11

613

3461.000

LSE

15:02:48

513

3461.500

LSE

15:02:47

577

3461.500

CHIX

15:02:47

499

3462.000

LSE

15:02:26

114

3462.000

LSE

15:02:26

200

3462.500

LSE

15:01:38

150

3462.500

LSE

15:01:38

151

3462.500

LSE

15:01:38

70

3462.500

LSE

15:01:38

575

3462.500

CHIX

15:01:38

288

3462.500

BATE

15:01:38

368

3462.500

BATE

15:01:38

16

3463.000

LSE

15:01:36

583

3463.000

LSE

15:01:36

537

3462.000

LSE

15:00:52

552

3462.000

LSE

15:00:52

615

3462.000

LSE

15:00:52

551

3459.500

LSE

15:00:24

593

3459.500

CHIX

15:00:24

150

3460.000

LSE

15:00:22

151

3460.000

LSE

15:00:22

73

3459.500

CHIX

15:00:22

543

3461.500

LSE

14:59:05

400

3461.500

CHIX

14:59:05

235

3461.500

CHIX

14:59:02

73

3461.500

LSE

14:59:02

554

3462.000

LSE

14:59:02

542

3459.500

LSE

14:58:10

578

3459.500

BATE

14:58:10

618

3460.000

LSE

14:58:10

453

3459.500

CHIX

14:57:33

135

3459.500

LSE

14:57:33

226

3459.500

LSE

14:57:33

150

3459.500

CHIX

14:57:33

91

3459.500

LSE

14:57:33

135

3459.500

LSE

14:57:33

20

3460.500

LSE

14:57:03

526

3460.500

LSE

14:57:03

623

3461.500

LSE

14:56:06

268

3463.000

CHIX

14:56:04

194

3463.000

CHIX

14:56:04

140

3463.000

CHIX

14:56:04

540

3465.000

LSE

14:55:43

54

3465.500

LSE

14:55:41

479

3465.500

LSE

14:55:24

166

3466.000

LSE

14:55:24

140

3466.000

LSE

14:55:24

73

3466.000

LSE

14:55:02

123

3466.000

LSE

14:55:02

80

3466.000

LSE

14:55:01

448

3467.000

LSE

14:54:50

58

3467.000

LSE

14:54:50

53

3467.000

LSE

14:54:50

49

3467.000

CHIX

14:54:50

650

3467.000

CHIX

14:54:50

609

3468.000

LSE

14:54:32

541

3468.000

BATE

14:54:32

111

3468.000

BATE

14:54:32

522

3468.500

LSE

14:54:32

497

3468.000

CHIX

14:53:45

176

3468.000

CHIX

14:53:45

585

3468.500

LSE

14:53:41

332

3466.000

LSE

14:53:00

286

3466.000

LSE

14:53:00

509

3466.000

LSE

14:53:00

159

3467.000

LSE

14:52:20

30

3467.000

LSE

14:52:20

413

3467.000

LSE

14:52:20

26

3467.000

LSE

14:52:20

533

3467.000

LSE

14:52:20

618

3467.500

CHIX

14:52:18

570

3467.500

BATE

14:52:18

33

3467.500

LSE

14:52:15

133

3467.500

LSE

14:52:15

315

3467.500

LSE

14:52:15

257

3467.500

LSE

14:52:15

453

3464.500

LSE

14:51:02

140

3464.500

LSE

14:51:02

57

3465.500

CHIX

14:50:56

600

3465.500

CHIX

14:50:56

616

3466.000

LSE

14:50:56

546

3464.000

LSE

14:50:18

606

3464.500

LSE

14:50:17

578

3464.000

LSE

14:49:40

631

3464.000

CHIX

14:49:29

534

3465.000

LSE

14:49:21

516

3465.000

LSE

14:49:21

78

3465.000

LSE

14:49:21

38

3464.000

LSE

14:48:45

593

3464.000

BATE

14:48:45

125

3464.000

LSE

14:48:45

385

3464.000

LSE

14:48:44

309

3464.500

LSE

14:48:40

90

3464.500

LSE

14:48:40

534

3464.500

LSE

14:48:40

655

3464.500

CHIX

14:48:40

170

3460.500

LSE

14:48:00

347

3460.500

LSE

14:48:00

151

3461.000

LSE

14:47:56

200

3461.000

LSE

14:47:56

95

3461.000

LSE

14:47:56

150

3461.000

LSE

14:47:56

511

3461.000

LSE

14:47:56

32

3461.500

CHIX

14:47:46

25

3461.500

CHIX

14:47:46

594

3461.500

CHIX

14:47:46

205

3462.000

LSE

14:47:42

415

3462.000

LSE

14:47:42

603

3462.000

LSE

14:47:42

202

3460.500

LSE

14:47:16

26

3460.500

LSE

14:47:16

344

3460.500

LSE

14:47:16

626

3455.500

LSE

14:46:24

599

3455.500

LSE

14:46:07

103

3455.500

BATE

14:46:07

600

3455.500

BATE

14:46:07

534

3456.000

LSE

14:46:07

659

3456.000

CHIX

14:46:07

615

3458.000

LSE

14:45:08

530

3458.000

LSE

14:45:08

200

3458.000

LSE

14:45:08

317

3458.000

LSE

14:45:05

146

3458.000

LSE

14:45:05

685

3459.000

CHIX

14:45:02

3

3459.000

CHIX

14:45:02

208

3459.000

LSE

14:45:02

640

3459.000

LSE

14:45:02

58

3457.500

LSE

14:43:49

151

3457.500

LSE

14:43:49

150

3457.500

LSE

14:43:49

200

3457.500

LSE

14:43:49

515

3457.000

LSE

14:43:49

51

3457.000

LSE

14:43:49

47

3457.000

LSE

14:43:49

710

3457.000

CHIX

14:43:34

667

3457.500

LSE

14:43:34

610

3458.000

LSE

14:43:18

616

3458.000

BATE

14:43:18

32

3458.000

BATE

14:43:18

601

3458.500

CHIX

14:43:02

571

3458.500

LSE

14:43:02

148

3454.000

LSE

14:41:44

150

3454.000

LSE

14:41:44

200

3454.000

LSE

14:41:44

107

3454.000

LSE

14:41:44

615

3454.000

LSE

14:41:44

577

3454.000

CHIX

14:41:44

687

3455.000

CHIX

14:41:25

433

3455.500

LSE

14:41:14

99

3455.500

LSE

14:41:14

2

3455.500

LSE

14:41:14

569

3455.500

LSE

14:41:14

571

3455.500

LSE

14:41:14

513

3455.500

LSE

14:41:14

8

3455.500

BATE

14:41:14

670

3455.500

BATE

14:41:14

561

3456.000

LSE

14:41:10

251

3454.000

LSE

14:40:46

338

3454.000

LSE

14:40:46

416

3454.000

LSE

14:40:46

129

3454.000

LSE

14:40:46

117

3448.500

LSE

14:39:44

104

3448.500

LSE

14:39:44

200

3448.500

LSE

14:39:44

100

3448.000

CHIX

14:39:44

100

3448.000

CHIX

14:39:44

117

3448.500

CHIX

14:39:44

100

3448.500

CHIX

14:39:44

200

3448.500

CHIX

14:39:44

592

3448.500

LSE

14:39:44

562

3448.500

LSE

14:39:44

623

3448.500

CHIX

14:39:44

75

3448.500

CHIX

14:39:44

190

3449.000

LSE

14:39:25

19

3449.000

LSE

14:39:25

190

3449.000

LSE

14:39:25

696

3449.000

CHIX

14:39:25

585

3449.000

LSE

14:39:18

291

3449.000

LSE

14:39:01

673

3447.500

BATE

14:38:42

30

3447.500

BATE

14:38:42

571

3448.000

LSE

14:38:42

1073

3448.000

CHIX

14:38:42

583

3445.000

LSE

14:38:12

562

3445.000

LSE

14:38:12

155

3444.500

LSE

14:38:01

587

3444.500

LSE

14:38:01

551

3445.000

LSE

14:38:01

193

3442.000

LSE

14:37:27

419

3442.000

LSE

14:37:27

24

3442.000

LSE

14:37:27

151

3442.000

LSE

14:37:27

20

3441.500

LSE

14:37:08

648

3441.500

LSE

14:37:08

122

3440.000

LSE

14:36:58

17

3440.000

LSE

14:36:58

583

3431.500

LSE

14:35:41

383

3431.500

BATE

14:35:41

58

3431.500

BATE

14:35:41

189

3431.500

BATE

14:35:41

200

3432.000

CHIX

14:35:29

601

3433.000

LSE

14:35:14

597

3434.500

CHIX

14:35:00

592

3434.500

LSE

14:35:00

525

3435.000

LSE

14:34:54

601

3435.000

LSE

14:34:54

20

3435.000

LSE

14:34:27

151

3435.000

LSE

14:34:27

150

3435.000

LSE

14:34:27

222

3435.000

LSE

14:34:27

529

3435.000

LSE

14:34:27

19

3436.000

LSE

14:34:19

150

3436.000

LSE

14:34:19

151

3436.000

LSE

14:34:19

100

3436.000

LSE

14:34:19

117

3436.000

LSE

14:34:19

69

3436.000

LSE

14:34:19

886

3435.500

LSE

14:34:19

372

3435.500

BATE

14:34:19

110

3435.500

BATE

14:34:19

140

3435.500

BATE

14:34:19

530

3435.500

LSE

14:33:35

112

3436.500

LSE

14:33:17

87

3436.500

LSE

14:33:17

117

3436.500

LSE

14:33:17

200

3436.500

LSE

14:33:17

52

3436.500

LSE

14:33:17

151

3436.500

LSE

14:33:17

87

3436.500

LSE

14:33:17

28

3436.500

LSE

14:33:17

150

3436.500

LSE

14:33:17

106

3436.500

LSE

14:33:17

174

3436.500

CHIX

14:33:17

229

3436.500

CHIX

14:33:17

300

3436.000

CHIX

14:33:17

587

3436.000

CHIX

14:33:17

380

3436.500

LSE

14:33:17

23

3436.500

LSE

14:33:17

215

3436.500

LSE

14:33:17

121

3436.000

LSE

14:32:46

27

3436.000

LSE

14:32:46

200

3436.000

LSE

14:32:46

221

3436.000

LSE

14:32:46

90

3436.000

LSE

14:32:46

180

3436.000

LSE

14:32:46

150

3436.000

LSE

14:32:46

151

3436.000

LSE

14:32:46

623

3436.000

LSE

14:32:46

99

3436.000

CHIX

14:32:46

609

3436.000

CHIX

14:32:46

598

3437.000

LSE

14:32:40

687

3437.000

CHIX

14:32:40

672

3437.000

BATE

14:32:40

260

3437.500

LSE

14:32:13

307

3437.500

LSE

14:32:13

396

3437.500

LSE

14:32:13

167

3437.500

LSE

14:32:13

200

3437.000

LSE

14:32:00

493

3437.000

LSE

14:32:00

118

3437.000

LSE

14:32:00

617

3437.500

LSE

14:31:57

150

3434.500

LSE

14:31:25

200

3434.500

LSE

14:31:25

117

3435.000

LSE

14:31:24

151

3435.000

LSE

14:31:24

150

3435.000

LSE

14:31:24

200

3435.000

LSE

14:31:24

607

3435.000

BATE

14:31:24

631

3435.000

CHIX

14:31:24

151

3435.500

LSE

14:31:23

150

3435.500

LSE

14:31:23

200

3435.500

LSE

14:31:23

601

3433.500

LSE

14:30:54

140

3433.500

CHIX

14:30:54

564

3433.500

CHIX

14:30:54

246

3434.000

LSE

14:30:51

151

3434.000

LSE

14:30:51

91

3434.000

LSE

14:30:51

150

3434.000

LSE

14:30:51

800

3434.000

LSE

14:30:51

83

3434.000

LSE

14:30:41

770

3434.000

LSE

14:30:41

596

3434.500

LSE

14:30:41

546

3427.500

CHIX

14:29:59

100

3427.500

CHIX

14:29:59

514

3428.000

LSE

14:29:52

571

3429.500

LSE

14:29:23

614

3430.000

LSE

14:29:13

692

3430.000

CHIX

14:29:13

133

3430.000

LSE

14:28:19

296

3430.000

LSE

14:28:19

141

3430.000

LSE

14:28:19

710

3430.000

BATE

14:28:19

642

3430.000

LSE

14:28:19

580

3430.000

LSE

14:28:19

96

3430.000

LSE

14:27:31

575

3430.000

LSE

14:27:31

212

3430.500

LSE

14:26:32

140

3430.500

LSE

14:26:32

396

3430.500

CHIX

14:26:32

300

3430.500

CHIX

14:26:32

87

3430.500

LSE

14:26:32

541

3430.500

LSE

14:26:32

391

3430.500

CHIX

14:26:32

314

3430.500

CHIX

14:26:32

436

3429.500

LSE

14:25:13

587

3429.500

BATE

14:25:13

196

3429.500

LSE

14:25:13

74

3430.000

LSE

14:24:22

183

3430.000

LSE

14:24:22

94

3430.000

LSE

14:24:22

85

3430.000

LSE

14:24:22

588

3430.500

LSE

14:23:45

285

3430.500

CHIX

14:23:45

222

3430.500

CHIX

14:23:45

191

3430.500

CHIX

14:23:45

190

3430.000

LSE

14:22:27

190

3430.000

LSE

14:22:27

606

3430.500

LSE

14:22:27

126

3430.000

LSE

14:20:55

419

3430.000

LSE

14:20:55

573

3431.000

LSE

14:20:40

583

3430.000

CHIX

14:19:21

623

3430.000

LSE

14:19:21

69

3429.500

BATE

14:18:12

143

3429.500

CHIX

14:18:12

251

3430.000

LSE

14:18:12

521

3429.500

BATE

14:18:12

269

3430.000

LSE

14:18:12

521

3429.500

CHIX

14:18:12

81

3430.000

LSE

14:18:12

2

3430.000

LSE

14:18:12

269

3430.000

LSE

14:17:37

101

3430.000

LSE

14:17:37

183

3430.000

LSE

14:17:37

170

3430.000

LSE

14:17:37

267

3430.000

LSE

14:17:37

51

3430.000

LSE

14:16:38

269

3430.000

LSE

14:15:27

899

3430.000

LSE

14:15:27

190

3430.500

LSE

14:15:12

200

3430.500

LSE

14:15:12

477

3430.500

CHIX

14:15:11

177

3430.500

CHIX

14:15:11

615

3427.500

LSE

14:11:51

618

3428.500

LSE

14:11:31

78

3429.000

LSE

14:10:33

218

3429.000

LSE

14:10:33

160

3429.000

LSE

14:10:33

250

3429.000

LSE

14:10:33

125

3429.000

BATE

14:10:33

481

3429.000

BATE

14:10:33

68

3429.000

BATE

14:10:33

604

3428.500

LSE

14:08:08

686

3428.500

CHIX

14:08:08

555

3429.000

LSE

14:07:20

192

3430.000

LSE

14:07:18

263

3430.000

LSE

14:07:18

170

3430.000

LSE

14:07:18

256

3430.500

LSE

14:07:12

98

3430.500

LSE

14:07:12

200

3430.500

LSE

14:07:12

137

3430.500

LSE

14:07:12

136

3430.500

LSE

14:07:12

106

3430.500

LSE

14:07:12

200

3430.500

LSE

14:07:12

775

3430.500

LSE

14:07:12

197

3430.500

LSE

14:07:12

403

3430.500

CHIX

14:07:12

297

3430.500

CHIX

14:07:12

34

3426.500

LSE

14:05:00

188

3425.500

LSE

14:01:23

136

3425.500

LSE

14:01:23

137

3425.500

LSE

14:01:23

99

3425.500

LSE

14:01:23

376

3425.500

LSE

14:01:23

660

3425.500

CHIX

14:01:23

190

3425.500

LSE

14:01:23

664

3425.500

BATE

14:01:23

97

3426.000

LSE

14:00:10

136

3426.000

LSE

14:00:10

137

3426.000

LSE

14:00:10

369

3426.000

CHIX

13:57:58

69

3426.000

CHIX

13:57:58

159

3426.000

CHIX

13:57:58

163

3426.500

LSE

13:57:31

360

3426.500

LSE

13:57:29

479

3428.000

LSE

13:57:11

116

3428.000

LSE

13:57:11

379

3428.500

LSE

13:57:10

150

3428.500

LSE

13:57:10

490

3429.000

LSE

13:56:38

275

3429.000

LSE

13:56:38

78

3429.500

LSE

13:56:12

820

3429.500

LSE

13:56:12

277

3429.500

CHIX

13:56:12

396

3429.500

CHIX

13:56:12

598

3429.000

LSE

13:54:05

525

3429.500

LSE

13:52:38

581

3429.500

BATE

13:52:38

629

3430.000

LSE

13:50:27

628

3430.000

CHIX

13:50:27

76

3430.500

LSE

13:49:02

556

3430.500

LSE

13:49:02

343

3431.000

LSE

13:48:44

104

3431.000

LSE

13:48:44

170

3431.000

LSE

13:48:44

622

3432.000

CHIX

13:47:14

580

3432.000

LSE

13:47:14

270

3432.500

LSE

13:45:28

259

3432.500

LSE

13:45:28

576

3432.500

LSE

13:44:37

612

3431.000

BATE

13:43:38

32

3431.000

LSE

13:43:38

225

3431.000

LSE

13:43:38

282

3431.000

LSE

13:43:37

292

3432.000

LSE

13:43:34

240

3432.000

LSE

13:43:34

651

3432.000

CHIX

13:43:34

98

3434.500

LSE

13:42:16

465

3434.500

LSE

13:42:16

616

3435.500

LSE

13:42:06

404

3436.000

LSE

13:41:50

220

3436.000

LSE

13:41:50

646

3436.000

CHIX

13:40:35

605

3436.000

LSE

13:40:35

527

3434.000

LSE

13:39:02

384

3434.500

LSE

13:38:06

182

3434.500

LSE

13:38:06

15

3434.500

LSE

13:38:06

596

3435.500

BATE

13:36:49

596

3436.500

CHIX

13:36:21

601

3435.500

LSE

13:34:59

518

3436.000

LSE

13:34:59

674

3436.500

LSE

13:34:38

621

3437.000

CHIX

13:34:38

610

3437.500

LSE

13:34:20

179

3437.500

LSE

13:34:20

601

3435.500

LSE

13:32:20

607

3435.000

BATE

13:32:20

636

3435.500

CHIX

13:32:20

181

3436.000

LSE

13:32:16

183

3436.000

LSE

13:32:16

288

3436.000

LSE

13:32:16

183

3436.000

LSE

13:32:10

181

3436.000

LSE

13:32:10

253

3431.500

CHIX

13:30:19

631

3432.500

LSE

13:29:30

160

3433.000

LSE

13:29:12

300

3433.000

LSE

13:29:12

615

3435.500

LSE

13:25:59

637

3436.000

CHIX

13:25:52

84

3436.000

LSE

13:25:52

375

3436.000

LSE

13:25:52

165

3436.000

LSE

13:25:52

15

3436.000

CHIX

13:25:50

58

3436.000

CHIX

13:25:38

312

3436.500

LSE

13:24:36

205

3436.500

LSE

13:24:36

98

3437.500

LSE

13:21:37

516

3437.500

LSE

13:21:37

65

3439.000

CHIX

13:20:10

300

3439.000

CHIX

13:20:10

229

3439.000

CHIX

13:20:10

278

3440.000

BATE

13:19:39

277

3440.000

BATE

13:19:39

34

3440.000

BATE

13:19:39

429

3440.500

LSE

13:19:36

180

3440.500

LSE

13:19:36

434

3440.500

LSE

13:19:36

72

3440.500

LSE

13:19:30

17

3440.500

LSE

13:19:30

299

3438.000

LSE

13:18:12

237

3438.000

LSE

13:18:12

253

3438.000

LSE

13:15:57

348

3438.000

LSE

13:15:57

587

3438.000

CHIX

13:15:57

386

3438.500

LSE

13:14:46

213

3438.500

LSE

13:14:46

632

3440.500

LSE

13:14:16

639

3441.000

LSE

13:13:44

578

3442.000

LSE

13:13:43

553

3442.000

LSE

13:13:43

439

3442.000

CHIX

13:13:43

161

3442.000

CHIX

13:13:43

508

3438.000

LSE

13:09:33

676

3438.000

BATE

13:09:33

15

3438.000

BATE

13:09:00

571

3438.500

CHIX

13:08:27

21

3438.500

CHIX

13:08:27

34

3438.500

LSE

13:08:27

288

3438.500

LSE

13:08:27

190

3438.500

LSE

13:08:27

52

3439.000

LSE

13:08:20

387

3439.000

LSE

13:08:20

3

3439.000

LSE

13:08:20

474

3438.500

LSE

13:05:30

204

3438.500

LSE

13:05:30

584

3439.000

LSE

13:05:29

134

3439.500

LSE

13:03:40

635

3439.500

LSE

13:03:40

762

3438.500

LSE

13:01:07

329

3438.500

CHIX

13:01:07

261

3438.500

CHIX

13:01:07

51

3438.500

CHIX

13:01:07

733

3439.000

LSE

13:00:40

169

3439.000

LSE

12:57:31

339

3439.000

LSE

12:57:31

135

3440.000

LSE

12:56:28

243

3440.000

LSE

12:56:28

165

3440.000

LSE

12:56:28

530

3440.000

LSE

12:56:28

547

3440.000

LSE

12:56:28

580

3440.000

CHIX

12:56:28

445

3440.500

LSE

12:54:21

131

3440.500

LSE

12:54:21

132

3440.500

LSE

12:54:21

354

3440.500

LSE

12:54:21

19

3440.500

BATE

12:54:21

231

3440.500

LSE

12:54:21

599

3440.500

BATE

12:54:21

624

3440.000

LSE

12:52:43

620

3440.000

CHIX

12:52:43

96

3439.500

LSE

12:49:50

131

3439.500

LSE

12:49:50

132

3439.500

LSE

12:49:50

132

3442.000

LSE

12:48:31

180

3442.000

LSE

12:48:31

131

3442.000

LSE

12:48:31

99

3442.000

LSE

12:48:31

483

3442.000

LSE

12:48:31

36

3442.000

LSE

12:48:31

561

3442.000

CHIX

12:48:31

15

3442.000

CHIX

12:47:50

50

3441.500

LSE

12:46:20

157

3441.500

LSE

12:46:20

118

3441.500

LSE

12:46:20

67

3441.500

LSE

12:46:20

226

3441.500

LSE

12:46:20

98

3442.000

LSE

12:45:49

120

3442.000

LSE

12:45:49

303

3442.000

LSE

12:45:49

513

3444.500

LSE

12:43:50

203

3443.500

LSE

12:42:11

117

3443.500

LSE

12:42:11

132

3443.500

LSE

12:42:11

131

3443.500

LSE

12:42:11

693

3445.000

BATE

12:41:40

639

3446.000

CHIX

12:41:40

63

3447.500

LSE

12:41:33

117

3447.500

LSE

12:41:33

96

3447.500

LSE

12:41:33

131

3447.500

LSE

12:41:33

150

3447.500

LSE

12:41:33

525

3447.500

LSE

12:41:33

581

3449.000

LSE

12:39:00

17

3449.000

LSE

12:39:00

524

3449.000

LSE

12:38:20

17

3449.000

CHIX

12:38:20

358

3449.000

CHIX

12:38:20

175

3449.000

CHIX

12:38:20

26

3449.000

CHIX

12:38:20

25

3449.000

CHIX

12:38:13

56

3449.000

CHIX

12:37:54

507

3450.000

LSE

12:36:02

103

3450.000

LSE

12:36:00

416

3450.500

LSE

12:34:34

125

3450.500

LSE

12:34:33

584

3451.500

CHIX

12:33:39

18

3451.500

CHIX

12:33:39

164

3452.000

LSE

12:33:00

175

3452.000

LSE

12:33:00

514

3452.000

LSE

12:33:00

365

3451.000

LSE

12:31:42

210

3451.000

LSE

12:31:42

76

3451.000

BATE

12:31:35

300

3451.000

BATE

12:31:34

218

3451.000

BATE

12:31:34

423

3452.000

LSE

12:30:01

148

3452.000

LSE

12:30:01

237

3451.000

LSE

12:28:33

341

3451.000

LSE

12:28:33

615

3454.000

LSE

12:26:48

262

3454.000

CHIX

12:26:48

443

3454.000

CHIX

12:26:48

188

3455.000

LSE

12:26:46

180

3455.000

LSE

12:26:46

135

3455.500

LSE

12:26:46

411

3455.500

LSE

12:26:46

200

3451.500

CHIX

12:24:25

130

3451.500

CHIX

12:24:25

111

3451.000

LSE

12:23:27

15

3451.000

LSE

12:23:20

444

3451.000

LSE

12:23:19

13

3451.000

LSE

12:23:18

552

3450.500

LSE

12:22:08

532

3455.000

LSE

12:20:51

58

3455.000

LSE

12:20:51

542

3456.000

LSE

12:19:57

665

3456.500

CHIX

12:19:55

531

3456.500

BATE

12:19:55

68

3456.500

BATE

12:19:55

85

3457.000

LSE

12:19:55

175

3457.000

LSE

12:19:55

176

3457.000

LSE

12:19:55

607

3456.000

LSE

12:19:20

191

3452.500

LSE

12:18:00

173

3452.500

LSE

12:18:00

80

3452.500

LSE

12:18:00

19

3452.500

LSE

12:18:00

50

3452.500

LSE

12:18:00

73

3452.500

LSE

12:17:15

571

3457.000

LSE

12:15:08

53

3457.500

LSE

12:15:02

300

3457.500

LSE

12:15:02

300

3457.500

CHIX

12:15:02

292

3457.500

CHIX

12:15:02

245

3457.500

LSE

12:14:58

290

3455.500

LSE

12:13:32

201

3455.500

LSE

12:13:32

15

3455.500

LSE

12:13:30

285

3456.500

LSE

12:11:30

397

3456.500

LSE

12:11:30

395

3457.000

LSE

12:09:43

226

3457.000

LSE

12:09:43

569

3457.500

LSE

12:09:41

460

3457.500

CHIX

12:09:41

147

3457.500

CHIX

12:09:41

427

3458.500

LSE

12:09:18

141

3458.500

LSE

12:09:18

589

3460.500

BATE

12:07:36

99

3460.500

BATE

12:07:36

348

3461.000

LSE

12:06:48

187

3461.000

LSE

12:06:48

436

3462.000

LSE

12:06:25

373

3462.000

LSE

12:05:42

373

3462.000

LSE

12:05:38

574

3464.000

LSE

12:05:06

445

3464.500

LSE

12:05:03

147

3464.500

LSE

12:05:03

409

3465.000

LSE

12:05:00

200

3465.000

LSE

12:05:00

869

3465.000

LSE

12:05:00

9

3463.000

LSE

12:04:13

117

3463.500

LSE

12:04:13

686

3464.000

CHIX

12:04:13

790

3464.000

LSE

12:04:13

516

3464.500

LSE

12:03:24

355

3463.500

LSE

12:03:03

173

3463.500

LSE

12:03:03

381

3461.500

CHIX

12:02:20

247

3461.500

CHIX

12:02:20

550

3458.500

LSE

11:59:57

627

3457.500

LSE

11:59:10

588

3461.500

LSE

11:58:54

563

3464.500

LSE

11:58:30

670

3466.000

CHIX

11:57:20

660

3466.500

BATE

11:56:53

595

3467.000

LSE

11:56:45

584

3468.000

LSE

11:56:01

119

3466.500

LSE

11:55:05

582

3467.000

LSE

11:53:29

277

3467.000

CHIX

11:53:29

133

3467.000

CHIX

11:53:29

285

3467.000

CHIX

11:53:29

577

3467.500

LSE

11:53:01

569

3464.000

LSE

11:50:41

15

3464.000

LSE

11:50:41

597

3465.000

LSE

11:50:31

33

3465.000

LSE

11:50:31

574

3463.500

BATE

11:50:08

705

3464.000

CHIX

11:49:55

113

3464.000

LSE

11:49:55

636

3464.000

LSE

11:49:55

569

3461.000

LSE

11:45:18

198

3462.000

LSE

11:45:14

410

3462.000

LSE

11:45:14

550

3462.000

LSE

11:43:02

418

3462.000

CHIX

11:43:02

159

3462.000

CHIX

11:43:02

564

3462.000

LSE

11:41:02

471

3462.500

LSE

11:41:01

263

3462.500

LSE

11:41:01

663

3462.000

LSE

11:39:12

575

3462.000

CHIX

11:39:12

650

3463.000

BATE

11:38:14

641

3463.000

CHIX

11:38:14

760

3463.000

LSE

11:38:14

33

3463.000

LSE

11:38:14

109

3462.000

LSE

11:37:17

44

3462.000

LSE

11:37:17

200

3462.000

LSE

11:37:17

508

3462.000

LSE

11:37:17

19

3462.000

LSE

11:37:17

547

3462.000

LSE

11:36:39

71

3460.000

CHIX

11:32:40

612

3461.000

LSE

11:30:10

36

3460.000

LSE

11:28:15

476

3460.000

LSE

11:28:15

699

3461.000

CHIX

11:27:55

544

3461.000

LSE

11:27:55

431

3461.500

LSE

11:25:05

171

3461.500

LSE

11:25:05

515

3462.500

LSE

11:24:26

12

3462.500

LSE

11:24:26

106

3465.000

LSE

11:22:10

33

3465.000

LSE

11:22:10

15

3465.000

LSE

11:22:06

358

3465.000

LSE

11:22:05

19

3467.500

CHIX

11:21:52

58

3467.500

CHIX

11:21:52

608

3467.500

BATE

11:21:52

587

3467.500

CHIX

11:21:52

615

3467.500

LSE

11:21:52

58

3467.500

BATE

11:21:52

91

3467.000

CHIX

11:21:15

698

3467.500

LSE

11:21:15

629

3467.500

LSE

11:21:15

537

3459.000

LSE

11:16:40

68

3459.500

CHIX

11:16:28

567

3459.500

CHIX

11:16:28

577

3460.000

LSE

11:15:26

439

3461.500

LSE

11:13:50

69

3461.500

LSE

11:13:50

69

3461.500

LSE

11:13:50

611

3461.500

LSE

11:13:50

550

3461.500

LSE

11:13:50

596

3461.500

CHIX

11:13:50

603

3461.500

BATE

11:13:50

15

3461.500

CHIX

11:13:50

86

3461.500

CHIX

11:13:50

59

3461.500

BATE

11:13:50

77

3461.500

LSE

11:13:33

500

3461.500

LSE

11:13:10

60

3461.500

LSE

11:13:10

595

3455.500

LSE

11:09:22

300

3455.500

CHIX

11:09:22

371

3455.500

CHIX

11:09:22

564

3455.000

LSE

11:07:23

612

3454.500

LSE

11:05:46

572

3455.000

LSE

11:05:39

615

3454.500

LSE

11:02:51

368

3454.500

CHIX

11:02:51

259

3454.500

CHIX

11:02:51

535

3457.000

LSE

11:00:25

692

3458.000

BATE

10:59:40

588

3459.000

LSE

10:59:04

573

3456.500

LSE

10:57:52

622

3456.500

CHIX

10:57:52

582

3456.000

LSE

10:56:00

650

3456.000

CHIX

10:56:00

547

3456.500

LSE

10:56:00

607

3450.000

LSE

10:53:24

609

3448.500

LSE

10:51:40

528

3450.000

LSE

10:49:17

529

3451.000

LSE

10:48:37

634

3451.000

BATE

10:48:37

628

3451.000

CHIX

10:48:37

567

3452.500

LSE

10:46:28

529

3453.000

LSE

10:45:13

602

3452.000

LSE

10:43:20

662

3452.000

CHIX

10:43:20

561

3452.500

LSE

10:43:20

580

3455.000

LSE

10:41:39

508

3455.500

LSE

10:41:30

564

3455.000

LSE

10:40:33

656

3455.000

LSE

10:39:05

100

3455.000

LSE

10:39:05

585

3455.000

CHIX

10:39:05

712

3455.500

BATE

10:38:40

817

3456.000

LSE

10:38:40

141

3456.000

LSE

10:38:40

395

3456.000

LSE

10:38:10

36

3456.000

LSE

10:38:10

124

3456.000

LSE

10:38:05

667

3448.500

CHIX

10:35:17

519

3447.000

LSE

10:33:45

526

3448.000

LSE

10:32:22

569

3447.500

LSE

10:30:40

14

3448.000

LSE

10:30:15

526

3448.000

LSE

10:30:15

699

3448.500

CHIX

10:30:15

585

3447.000

LSE

10:27:35

546

3447.500

LSE

10:27:24

566

3447.000

LSE

10:26:42

538

3438.500

LSE

10:25:15

100

3437.500

CHIX

10:24:00

568

3437.500

LSE

10:24:00

390

3437.000

BATE

10:24:00

296

3437.000

BATE

10:24:00

53

3437.500

CHIX

10:24:00

55

3437.500

CHIX

10:24:00

473

3437.500

CHIX

10:24:00

561

3436.000

LSE

10:23:34

194

3431.000

CHIX

10:19:50

209

3431.000

CHIX

10:19:50

183

3431.000

CHIX

10:19:50

22

3431.000

CHIX

10:19:50

90

3432.500

LSE

10:17:21

236

3432.500

LSE

10:17:21

200

3432.500

LSE

10:17:21

581

3433.000

LSE

10:17:21

254

3432.500

CHIX

10:17:21

347

3432.500

CHIX

10:17:21

576

3434.000

CHIX

10:16:15

541

3434.000

LSE

10:16:15

14

3434.000

CHIX

10:16:15

632

3427.500

LSE

10:13:11

140

3428.000

LSE

10:13:08

584

3428.000

LSE

10:13:08

694

3428.000

BATE

10:13:08

13

3428.000

BATE

10:13:08

3

3428.000

BATE

10:13:08

625

3428.000

LSE

10:13:08

575

3429.000

LSE

10:10:22

581

3429.000

CHIX

10:10:22

3

3429.000

LSE

10:10:07

537

3427.500

LSE

10:08:11

613

3426.000

LSE

10:07:20

635

3420.000

CHIX

10:05:21

333

3420.500

LSE

10:05:17

176

3420.500

LSE

10:05:17

187

3421.500

LSE

10:04:11

80

3421.500

LSE

10:04:11

109

3421.500

LSE

10:04:11

104

3421.500

LSE

10:04:11

100

3421.500

LSE

10:04:11

129

3421.500

BATE

10:04:11

474

3421.500

BATE

10:04:11

20

3421.500

BATE

10:04:11

622

3422.000

LSE

10:03:01

532

3421.500

LSE

10:01:57

583

3422.500

LSE

10:01:52

683

3422.000

CHIX

10:01:52

100

3422.500

LSE

10:00:58

422

3422.500

LSE

10:00:58

117

3423.000

LSE

09:59:00

58

3423.000

LSE

09:59:00

160

3423.000

LSE

09:59:00

200

3423.000

LSE

09:59:00

647

3423.000

CHIX

09:59:00

141

3423.000

LSE

09:59:00

491

3423.000

LSE

09:59:00

112

3424.000

LSE

09:58:06

428

3424.000

LSE

09:58:06

176

3418.000

LSE

09:55:00

200

3418.000

LSE

09:55:00

109

3418.000

LSE

09:55:00

104

3418.000

LSE

09:55:00

589

3418.000

BATE

09:55:00

546

3418.000

LSE

09:55:00

200

3417.000

LSE

09:51:08

103

3417.000

LSE

09:51:08

66

3417.000

LSE

09:51:08

221

3417.000

LSE

09:51:08

159

3417.000

CHIX

09:51:08

300

3417.000

CHIX

09:51:08

229

3417.000

CHIX

09:51:08

615

3417.000

LSE

09:51:08

586

3420.000

LSE

09:48:37

611

3421.500

LSE

09:48:02

106

3421.500

CHIX

09:48:02

488

3421.500

CHIX

09:48:02

606

3422.000

LSE

09:43:24

550

3423.000

LSE

09:43:22

571

3423.000

CHIX

09:43:22

167

3422.000

BATE

09:42:47

343

3422.000

BATE

09:42:47

201

3422.000

BATE

09:42:47

443

3422.000

LSE

09:42:47

114

3422.000

LSE

09:42:47

591

3417.500

LSE

09:41:16

630

3418.500

CHIX

09:38:59

113

3419.000

LSE

09:38:51

495

3419.000

LSE

09:38:51

595

3421.500

LSE

09:36:55

240

3424.500

LSE

09:34:52

375

3424.500

LSE

09:34:52

626

3424.500

CHIX

09:34:52

576

3424.500

LSE

09:33:55

535

3429.000

LSE

09:32:25

46

3431.500

BATE

09:31:46

35

3431.500

BATE

09:31:46

82

3431.500

BATE

09:31:46

200

3432.000

LSE

09:31:46

104

3432.000

LSE

09:31:46

511

3432.000

LSE

09:31:46

574

3431.500

LSE

09:31:46

484

3431.500

BATE

09:31:46

667

3433.000

CHIX

09:30:04

503

3435.500

LSE

09:29:30

46

3435.500

LSE

09:29:30

562

3436.500

LSE

09:29:07

508

3435.500

LSE

09:27:26

290

3435.500

LSE

09:27:26

340

3435.500

LSE

09:27:26

348

3434.000

CHIX

09:26:30

229

3434.000

CHIX

09:26:30

83

3435.500

LSE

09:25:51

200

3435.500

LSE

09:25:51

243

3435.500

LSE

09:25:51

631

3435.500

LSE

09:25:51

224

3436.000

CHIX

09:25:51

400

3436.000

CHIX

09:25:51

24

3436.000

CHIX

09:25:51

584

3430.000

LSE

09:21:50

137

3430.000

LSE

09:21:50

292

3430.000

LSE

09:21:50

197

3430.000

LSE

09:21:49

549

3431.000

LSE

09:21:34

229

3431.500

LSE

09:21:24

300

3431.500

LSE

09:21:24

26

3432.000

LSE

09:21:24

602

3436.500

LSE

09:21:24

656

3436.000

BATE

09:21:24

623

3429.000

LSE

09:20:34

285

3428.500

LSE

09:19:44

323

3428.500

LSE

09:19:44

588

3433.500

LSE

09:19:40

653

3433.500

CHIX

09:19:40

200

3429.000

LSE

09:18:15

43

3429.000

LSE

09:18:15

509

3431.500

LSE

09:18:15

613

3430.000

LSE

09:15:58

662

3430.000

CHIX

09:15:58

245

3430.000

LSE

09:15:07

306

3430.000

LSE

09:15:07

18

3430.000

LSE

09:15:07

585

3429.500

BATE

09:13:51

22

3430.000

LSE

09:13:39

607

3430.000

LSE

09:13:39

31

3430.500

LSE

09:13:30

31

3430.500

LSE

09:13:30

526

3430.500

LSE

09:13:30

52

3429.000

LSE

09:13:02

64

3429.000

LSE

09:13:02

260

3429.000

LSE

09:12:22

577

3429.000

CHIX

09:12:22

269

3429.000

LSE

09:12:22

574

3427.500

LSE

09:10:32

556

3428.500

LSE

09:10:12

590

3428.500

LSE

09:10:12

175

3429.000

BATE

09:10:11

117

3429.000

BATE

09:10:11

16

3429.000

BATE

09:10:11

334

3429.000

BATE

09:10:11

589

3429.000

LSE

09:09:34

568

3429.000

CHIX

09:09:34

45

3429.000

CHIX

09:09:34

326

3428.500

LSE

09:09:05

506

3428.500

LSE

09:09:05

17

3421.000

CHIX

09:06:00

24

3421.000

CHIX

09:06:00

542

3421.000

CHIX

09:06:00

23

3421.000

BATE

09:06:00

522

3422.500

LSE

09:05:02

559

3421.000

LSE

09:04:13

510

3422.000

LSE

09:04:00

519

3424.000

LSE

09:03:02

604

3424.000

CHIX

09:03:02

616

3424.500

LSE

09:02:54

610

3423.500

LSE

09:01:16

523

3420.000

LSE

09:00:08

523

3422.000

LSE

09:00:01

688

3421.500

CHIX

09:00:01

178

3421.500

BATE

08:59:10

7

3421.500

BATE

08:59:07

50

3421.500

BATE

08:59:07

204

3421.500

BATE

08:59:07

100

3421.500

BATE

08:59:05

73

3421.500

BATE

08:59:01

233

3422.000

LSE

08:58:40

330

3422.000

LSE

08:58:40

95

3427.000

LSE

08:57:52

472

3427.000

LSE

08:57:52

156

3430.500

LSE

08:56:50

167

3430.500

LSE

08:56:50

200

3430.500

LSE

08:56:50

553

3430.500

LSE

08:56:50

536

3430.500

CHIX

08:56:50

154

3430.500

CHIX

08:56:50

74

3429.000

CHIX

08:55:51

263

3431.500

LSE

08:55:36

327

3431.500

LSE

08:55:31

586

3432.500

LSE

08:55:04

177

3434.000

LSE

08:53:57

4

3434.000

CHIX

08:53:57

76

3434.000

CHIX

08:53:57

386

3434.000

LSE

08:53:57

387

3435.000

LSE

08:53:40

156

3435.000

LSE

08:53:40

609

3436.500

CHIX

08:52:52

13

3437.000

LSE

08:52:29

28

3437.000

LSE

08:52:29

500

3437.000

LSE

08:52:27

389

3439.500

LSE

08:51:05

209

3439.500

LSE

08:51:05

564

3441.500

LSE

08:50:41

669

3441.500

BATE

08:50:41

24

3441.000

CHIX

08:50:15

339

3441.000

LSE

08:50:15

93

3441.000

CHIX

08:50:15

247

3441.000

LSE

08:50:15

456

3441.000

CHIX

08:50:15

529

3441.500

LSE

08:49:45

267

3437.500

LSE

08:49:02

117

3437.500

LSE

08:49:02

200

3437.500

LSE

08:49:02

440

3437.500

LSE

08:49:02

71

3437.500

LSE

08:49:02

616

3437.000

LSE

08:48:34

33

3436.000

LSE

08:47:51

1

3434.000

CHIX

08:47:01

115

3434.000

CHIX

08:46:53

401

3434.000

CHIX

08:46:53

611

3429.000

LSE

08:45:37

310

3431.500

LSE

08:44:01

628

3431.500

CHIX

08:44:01

219

3431.500

LSE

08:44:01

512

3432.000

LSE

08:43:30

679

3431.500

BATE

08:43:30

552

3432.500

LSE

08:43:08

66

3425.000

CHIX

08:42:12

46

3425.000

CHIX

08:42:12

15

3425.000

CHIX

08:42:12

378

3425.000

CHIX

08:42:12

122

3425.000

CHIX

08:42:12

604

3425.500

LSE

08:42:11

626

3424.500

LSE

08:41:36

577

3421.500

LSE

08:39:15

11

3425.000

LSE

08:39:03

610

3425.000

LSE

08:39:03

621

3421.500

LSE

08:38:13

288

3420.500

LSE

08:37:25

318

3420.500

LSE

08:37:25

689

3419.000

CHIX

08:36:58

589

3421.500

LSE

08:36:55

60

3421.500

BATE

08:35:54

195

3421.500

BATE

08:35:54

370

3421.500

BATE

08:35:54

588

3422.000

LSE

08:35:51

508

3422.000

LSE

08:35:51

545

3422.000

LSE

08:34:42

292

3422.000

CHIX

08:34:40

279

3422.000

CHIX

08:34:40

11

3422.000

LSE

08:33:46

572

3422.000

LSE

08:33:46

191

3423.000

LSE

08:32:22

380

3423.000

LSE

08:32:21

680

3422.000

CHIX

08:31:47

546

3423.000

LSE

08:31:43

577

3423.500

LSE

08:30:19

507

3425.000

LSE

08:30:18

370

3422.000

LSE

08:29:28

2

3424.500

LSE

08:29:24

200

3424.500

LSE

08:29:24

180

3424.500

LSE

08:29:24

170

3424.000

LSE

08:29:24

575

3425.000

LSE

08:29:24

650

3425.000

CHIX

08:29:24

575

3425.000

BATE

08:29:24

26

3425.000

CHIX

08:29:24

42

3425.000

BATE

08:29:24

571

3425.500

LSE

08:29:20

568

3427.000

LSE

08:27:04

565

3427.500

LSE

08:26:54

317

3428.000

LSE

08:26:00

210

3427.500

LSE

08:26:00

527

3431.000

LSE

08:25:34

701

3428.500

CHIX

08:24:59

419

3430.500

LSE

08:24:43

196

3430.500

LSE

08:24:43

567

3432.000

LSE

08:24:20

232

3432.000

LSE

08:24:20

302

3432.000

LSE

08:24:20

369

3433.500

LSE

08:23:50

109

3433.500

LSE

08:23:50

104

3433.500

LSE

08:23:50

228

3435.500

LSE

08:23:02

389

3435.000

LSE

08:23:02

595

3435.500

CHIX

08:23:02

231

3436.000

BATE

08:23:00

390

3436.000

BATE

08:23:00

560

3436.000

LSE

08:21:55

413

3439.000

CHIX

08:20:32

164

3439.000

CHIX

08:20:32

599

3439.500

LSE

08:20:32

212

3440.500

LSE

08:18:56

341

3440.500

LSE

08:18:56

506

3440.500

LSE

08:18:56

632

3440.500

CHIX

08:18:56

565

3443.000

LSE

08:17:13

59

3444.000

BATE

08:16:56

390

3444.000

BATE

08:16:56

600

3444.000

CHIX

08:16:56

194

3444.000

BATE

08:16:56

572

3444.500

LSE

08:16:56

538

3445.000

LSE

08:16:04

171

3451.000

LSE

08:15:11

200

3451.000

LSE

08:15:11

104

3451.000

LSE

08:15:11

109

3451.000

LSE

08:15:11

289

3451.000

LSE

08:15:11

281

3451.000

LSE

08:15:11

585

3449.500

LSE

08:14:30

54

3450.000

LSE

08:14:27

561

3450.000

LSE

08:14:27

493

3451.500

LSE

08:14:21

134

3451.500

LSE

08:14:21

726

3451.000

LSE

08:13:52

690

3451.500

CHIX

08:13:52

73

3453.500

LSE

08:13:51

647

3453.500

CHIX

08:13:51

657

3453.500

LSE

08:13:51

70

3446.000

LSE

08:11:19

255

3446.000

LSE

08:11:04

577

3448.000

LSE

08:11:03

215

3448.500

BATE

08:11:03

88

3448.500

BATE

08:11:03

56

3448.500

BATE

08:11:03

45

3448.500

BATE

08:11:03

201

3448.500

BATE

08:11:03

546

3451.000

LSE

08:11:01

100

3448.500

LSE

08:10:14

600

3449.500

CHIX

08:10:14

527

3452.000

LSE

08:09:56

132

3453.000

LSE

08:09:54

400

3453.000

LSE

08:09:54

542

3455.500

LSE

08:09:25

624

3455.500

CHIX

08:09:25

319

3456.000

BATE

08:08:42

323

3456.000

BATE

08:08:42

703

3456.500

CHIX

08:08:41

556

3457.000

LSE

08:08:41

595

3457.500

LSE

08:08:00

582

3455.500

LSE

08:06:28

236

3459.000

LSE

08:05:33

273

3459.000

LSE

08:05:33

600

3456.500

CHIX

08:05:00

19

3456.500

CHIX

08:05:00

36

3456.000

BATE

08:03:44

600

3456.000

BATE

08:03:44

580

3456.500

LSE

08:03:44

25

3456.000

BATE

08:03:44

698

3457.000

CHIX

08:03:44

525

3458.000

LSE

08:03:44

25

3458.000

LSE

08:03:44

521

3458.500

LSE

08:02:25

87

3459.500

CHIX

08:02:25

273

3459.500

CHIX

08:02:25

255

3459.500

CHIX

08:02:15

532

3462.000

LSE

08:02:05

516

3465.000

LSE

08:02:00

140

3467.500

CHIX

08:01:13

112

3467.500

CHIX

08:01:13

346

3467.500

CHIX

08:01:12

537

3472.000

LSE

08:01:12

35

3472.000

CHIX

08:01:12

600

3472.000

CHIX

08:01:12

131

3478.000

LSE

08:00:24

401

3478.000

LSE

08:00:24

118

3478.500

BATE

08:00:23

502

3478.500

BATE

08:00:23

599

3479.500

LSE

08:00:23

 

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
 
 
POSEXLFLLQLEBBQ
UK 100

Latest directors dealings