Transaction in Own Shares

RNS Number : 1996Q
British American Tobacco PLC
27 June 2022
 

British American Tobacco p.l.c.

 

27 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:

24 June 2022

Number of ordinary shares of 25 pence each purchased:

523,000

Highest price paid per share (pence):

3531.00p

Lowest price paid per share (pence): 

3429.50p

Volume weighted average price paid per share (pence): 

3479.4083p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 198,393,229 of its shares in Treasury. The Company has 2,258,395,663 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 24 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

24/06/2022

353,000

3,479.7415

LSE

British American Tobacco p.l.c.

GB0002875804

24/06/2022

120,000

3,478.7375

CHIX

British American Tobacco p.l.c.

GB0002875804

24/06/2022

50,000

3,478.6657

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

147

3531.000

LSE

16:23:37

51

3531.000

LSE

16:23:37

118

3531.000

LSE

16:23:37

200

3531.000

LSE

16:23:37

217

3531.000

LSE

16:23:33

118

3531.000

LSE

16:23:33

200

3531.000

LSE

16:23:33

566

3531.000

LSE

16:23:29

224

3531.000

LSE

16:23:29

217

3531.000

LSE

16:23:29

2282

3531.000

LSE

16:23:29

1631

3531.000

LSE

16:23:29

513

3531.000

LSE

16:23:29

785

3529.500

LSE

16:23:12

97

3529.500

LSE

16:23:12

494

3529.500

LSE

16:23:12

149

3529.000

LSE

16:23:00

116

3529.000

LSE

16:22:59

116

3529.000

LSE

16:22:59

98

3529.000

LSE

16:22:59

120

3529.000

LSE

16:22:59

400

3528.500

LSE

16:22:46

903

3528.500

LSE

16:22:44

225

3529.000

LSE

16:22:43

255

3529.000

LSE

16:22:43

14

3529.000

LSE

16:22:39

283

3529.000

LSE

16:22:39

588

3529.000

LSE

16:22:39

179

3529.000

LSE

16:22:39

224

3529.500

LSE

16:22:34

217

3529.500

LSE

16:22:34

200

3529.500

LSE

16:22:34

224

3529.500

LSE

16:22:34

217

3529.500

LSE

16:22:34

605

3529.500

LSE

16:22:34

253

3529.000

LSE

16:22:16

50

3529.000

LSE

16:22:16

400

3529.000

LSE

16:22:16

239

3529.000

LSE

16:22:12

200

3529.000

LSE

16:22:12

550

3529.000

LSE

16:22:12

549

3529.000

LSE

16:22:12

145

3529.500

LSE

16:22:02

200

3529.500

LSE

16:22:02

604

3529.500

LSE

16:22:00

289

3529.000

LSE

16:21:43

96

3529.000

LSE

16:21:43

589

3529.000

LSE

16:21:43

512

3529.000

LSE

16:21:43

578

3529.500

LSE

16:21:24

75

3530.000

LSE

16:21:22

200

3530.000

LSE

16:21:22

217

3530.000

LSE

16:21:22

771

3530.000

LSE

16:21:22

224

3530.500

LSE

16:21:22

200

3530.500

LSE

16:21:22

217

3530.500

LSE

16:21:22

602

3530.500

LSE

16:21:22

565

3530.500

LSE

16:21:22

966

3531.000

LSE

16:21:20

103

3531.000

LSE

16:21:20

109

3531.000

LSE

16:21:20

267

3531.000

LSE

16:21:20

273

3531.000

LSE

16:21:20

34

3531.000

LSE

16:21:20

283

3531.000

LSE

16:21:20

210

3531.000

LSE

16:21:20

110

3531.000

LSE

16:21:20

191

3530.500

LSE

16:21:09

208

3530.500

LSE

16:21:09

187

3530.000

LSE

16:21:01

49

3530.000

LSE

16:21:01

187

3530.000

LSE

16:21:01

170

3530.000

LSE

16:21:01

520

3529.500

LSE

16:20:49

174

3530.000

LSE

16:20:48

283

3530.000

LSE

16:20:48

76

3530.000

LSE

16:20:48

7

3529.500

LSE

16:20:43

283

3529.500

LSE

16:20:43

559

3528.000

LSE

16:20:35

713

3528.000

LSE

16:20:35

224

3528.500

LSE

16:20:29

217

3528.500

LSE

16:20:29

200

3528.500

LSE

16:20:29

1179

3528.500

LSE

16:20:27

571

3528.500

LSE

16:20:27

118

3528.000

LSE

16:20:18

38

3528.000

LSE

16:20:18

3

3528.000

LSE

16:20:18

142

3528.000

LSE

16:20:05

200

3528.000

LSE

16:20:05

93

3528.000

LSE

16:20:05

217

3528.000

LSE

16:20:05

224

3528.000

LSE

16:20:05

581

3527.500

LSE

16:20:05

123

3528.000

LSE

16:20:05

573

3527.500

LSE

16:20:05

117

3528.000

LSE

16:20:03

110

3528.000

LSE

16:20:03

275

3528.000

LSE

16:20:03

83

3527.500

LSE

16:20:00

461

3527.500

LSE

16:19:58

142

3527.500

LSE

16:19:58

260

3527.000

LSE

16:19:48

530

3527.000

LSE

16:19:35

813

3527.000

LSE

16:19:35

283

3527.500

LSE

16:19:29

188

3527.500

LSE

16:19:29

524

3527.500

LSE

16:19:26

597

3527.500

LSE

16:19:26

48

3528.000

LSE

16:19:21

68

3528.000

LSE

16:19:21

155

3528.000

LSE

16:19:21

288

3528.000

LSE

16:19:21

66

3528.000

LSE

16:19:21

224

3528.000

LSE

16:19:21

59

3528.000

LSE

16:19:21

675

3528.000

LSE

16:19:21

600

3528.000

LSE

16:19:21

166

3527.000

LSE

16:18:54

109

3527.000

LSE

16:18:54

244

3527.000

LSE

16:18:54

28

3527.000

LSE

16:18:54

279

3527.000

LSE

16:18:54

230

3526.500

LSE

16:18:35

427

3526.500

LSE

16:18:35

118

3526.500

LSE

16:18:35

16

3526.500

LSE

16:18:35

647

3526.000

LSE

16:18:13

200

3526.500

LSE

16:18:11

200

3526.500

LSE

16:18:11

224

3526.500

LSE

16:18:11

200

3526.500

LSE

16:18:11

118

3526.500

LSE

16:18:11

80

3526.500

LSE

16:18:11

217

3526.500

LSE

16:18:11

200

3526.500

LSE

16:18:11

170

3526.500

LSE

16:18:03

529

3526.500

LSE

16:18:03

76

3526.500

LSE

16:18:03

134

3526.500

LSE

16:18:03

123

3526.500

LSE

16:18:03

260

3526.500

LSE

16:18:03

151

3526.500

LSE

16:18:03

161

3526.500

LSE

16:18:03

217

3526.500

LSE

16:18:03

167

3526.500

LSE

16:18:03

224

3526.500

LSE

16:18:03

142

3526.500

LSE

16:18:03

621

3526.000

LSE

16:18:03

125

3526.000

CHIX

16:17:59

323

3526.000

BATE

16:17:59

368

3526.000

CHIX

16:17:59

59

3526.000

LSE

16:17:58

379

3526.000

LSE

16:17:57

601

3526.000

CHIX

16:17:36

603

3524.500

LSE

16:17:04

200

3525.000

LSE

16:17:03

237

3525.000

LSE

16:17:03

217

3525.000

LSE

16:17:02

200

3525.000

LSE

16:17:02

217

3525.000

LSE

16:17:02

200

3525.000

LSE

16:17:02

170

3525.000

LSE

16:17:02

224

3525.000

LSE

16:17:02

220

3525.000

LSE

16:17:02

200

3525.000

LSE

16:17:02

291

3525.000

CHIX

16:17:02

343

3525.000

CHIX

16:17:00

217

3525.500

LSE

16:16:49

200

3525.500

LSE

16:16:49

107

3525.500

LSE

16:16:49

499

3525.500

LSE

16:16:43

200

3525.500

LSE

16:16:43

224

3525.500

LSE

16:16:43

217

3525.500

LSE

16:16:43

200

3525.500

LSE

16:16:43

1057

3525.500

LSE

16:16:43

951

3525.500

LSE

16:16:41

2600

3525.500

LSE

16:16:40

27

3525.500

LSE

16:16:40

317

3525.500

LSE

16:16:36

187

3525.500

LSE

16:16:36

1584

3525.000

LSE

16:16:21

170

3525.000

LSE

16:16:21

638

3525.000

BATE

16:16:20

144

3524.500

CHIX

16:15:38

229

3524.500

CHIX

16:15:38

229

3524.500

CHIX

16:15:38

421

3519.500

CHIX

16:13:31

34

3519.500

CHIX

16:13:31

132

3519.500

CHIX

16:13:31

66

3520.000

BATE

16:12:40

286

3520.000

BATE

16:12:36

350

3520.000

BATE

16:12:35

586

3520.500

CHIX

16:12:30

573

3519.000

CHIX

16:10:43

300

3519.500

CHIX

16:10:23

229

3519.500

CHIX

16:10:23

215

3517.500

BATE

16:08:29

31

3517.500

BATE

16:08:29

61

3517.500

BATE

16:08:29

270

3517.500

BATE

16:08:29

61

3517.500

BATE

16:08:29

347

3518.000

CHIX

16:08:27

274

3518.000

CHIX

16:08:09

668

3518.500

CHIX

16:06:43

367

3524.000

CHIX

16:05:14

198

3524.000

CHIX

16:05:14

10

3524.000

CHIX

16:05:14

643

3524.500

BATE

16:04:47

682

3525.000

CHIX

16:04:38

609

3525.000

CHIX

16:02:38

96

3525.000

BATE

16:01:49

94

3525.000

BATE

16:01:49

521

3525.000

BATE

16:01:49

706

3525.500

CHIX

16:01:26

96

3521.000

CHIX

15:59:26

594

3521.000

CHIX

15:59:26

572

3522.000

CHIX

15:59:11

331

3520.000

BATE

15:57:41

299

3520.000

BATE

15:57:41

578

3520.500

CHIX

15:57:40

573

3520.500

CHIX

15:56:36

607

3519.000

CHIX

15:54:50

684

3519.000

BATE

15:54:38

664

3521.000

CHIX

15:53:11

40

3521.500

CHIX

15:52:54

574

3518.500

CHIX

15:51:40

280

3517.000

BATE

15:49:35

42

3517.000

BATE

15:49:35

390

3517.000

BATE

15:49:35

653

3517.500

CHIX

15:49:33

647

3518.500

CHIX

15:47:58

670

3520.500

BATE

15:47:07

591

3521.000

CHIX

15:47:04

403

3520.000

CHIX

15:44:26

192

3520.000

CHIX

15:44:25

322

3516.500

BATE

15:43:00

81

3516.500

BATE

15:43:00

210

3516.500

BATE

15:43:00

662

3516.500

CHIX

15:43:00

463

3512.500

CHIX

15:41:42

119

3512.500

CHIX

15:41:34

614

3513.500

CHIX

15:40:17

516

3513.500

BATE

15:38:26

675

3513.500

CHIX

15:38:26

29

3513.500

BATE

15:38:26

40

3513.500

BATE

15:38:26

67

3513.500

BATE

15:38:26

197

3513.000

CHIX

15:36:36

511

3513.000

CHIX

15:36:36

639

3510.500

CHIX

15:34:49

673

3508.000

CHIX

15:34:00

642

3508.000

BATE

15:34:00

399

3509.500

CHIX

15:30:53

281

3509.500

CHIX

15:30:53

513

3511.000

BATE

15:30:08

104

3511.000

BATE

15:30:08

604

3511.500

CHIX

15:29:54

563

3512.500

LSE

15:28:43

160

3513.500

LSE

15:28:23

231

3513.500

LSE

15:28:23

116

3513.500

LSE

15:28:23

538

3513.500

LSE

15:28:23

337

3513.500

CHIX

15:27:39

248

3513.500

CHIX

15:27:39

526

3514.000

LSE

15:27:39

610

3514.000

BATE

15:27:39

231

3514.500

LSE

15:27:30

220

3514.500

LSE

15:27:30

301

3514.000

LSE

15:26:49

238

3514.000

LSE

15:26:49

531

3514.000

LSE

15:26:49

408

3512.500

LSE

15:26:25

161

3512.500

LSE

15:26:25

575

3512.500

CHIX

15:26:25

550

3512.000

LSE

15:25:58

591

3512.000

LSE

15:25:13

529

3512.000

CHIX

15:25:13

86

3512.000

CHIX

15:25:13

510

3512.500

LSE

15:25:10

619

3512.500

LSE

15:23:45

589

3512.500

LSE

15:23:45

586

3509.000

LSE

15:22:46

692

3509.000

CHIX

15:22:46

200

3510.500

LSE

15:22:46

629

3510.500

BATE

15:22:46

409

3510.500

LSE

15:22:46

364

3511.000

LSE

15:22:24

160

3511.000

LSE

15:22:24

506

3511.000

LSE

15:22:24

520

3509.500

LSE

15:20:55

559

3509.500

LSE

15:20:55

468

3509.500

CHIX

15:20:55

144

3509.500

CHIX

15:20:55

73

3509.500

CHIX

15:20:55

597

3509.500

CHIX

15:20:55

748

3509.500

LSE

15:20:55

238

3510.000

LSE

15:20:54

647

3507.500

LSE

15:19:56

231

3507.500

LSE

15:19:56

238

3507.500

LSE

15:19:56

168

3507.500

LSE

15:19:56

179

3507.000

LSE

15:18:27

150

3507.000

LSE

15:18:27

238

3507.000

LSE

15:18:27

150

3507.000

CHIX

15:18:27

200

3507.000

CHIX

15:18:27

8

3507.000

BATE

15:18:27

561

3507.000

LSE

15:18:27

594

3507.000

BATE

15:18:27

581

3505.500

LSE

15:17:27

165

3506.000

CHIX

15:17:23

559

3506.000

LSE

15:17:23

482

3506.000

CHIX

15:17:23

535

3506.500

LSE

15:17:22

535

3505.000

LSE

15:16:22

238

3505.500

LSE

15:16:21

220

3505.500

LSE

15:16:21

117

3505.500

LSE

15:16:21

154

3502.500

LSE

15:15:06

231

3502.500

LSE

15:15:06

238

3502.500

LSE

15:15:06

161

3503.500

CHIX

15:15:04

100

3503.500

CHIX

15:15:04

422

3503.500

CHIX

15:15:04

578

3503.500

LSE

15:15:04

548

3503.000

LSE

15:14:36

480

3503.500

BATE

15:13:55

219

3503.500

BATE

15:13:55

31

3503.500

LSE

15:13:55

529

3503.500

LSE

15:13:55

593

3504.000

LSE

15:13:52

633

3502.500

LSE

15:13:32

654

3502.500

CHIX

15:13:32

546

3503.000

LSE

15:13:30

520

3503.000

CHIX

15:13:30

94

3503.000

CHIX

15:13:30

584

3502.000

LSE

15:12:11

570

3501.500

LSE

15:11:40

571

3500.500

BATE

15:11:08

18

3501.000

LSE

15:11:05

569

3501.000

LSE

15:11:05

510

3501.000

LSE

15:10:53

6

3501.000

LSE

15:10:53

648

3501.000

CHIX

15:10:53

507

3501.000

LSE

15:10:23

550

3500.000

LSE

15:09:35

536

3500.500

LSE

15:09:34

561

3500.500

CHIX

15:09:34

85

3500.500

CHIX

15:09:34

231

3501.000

LSE

15:09:34

238

3501.000

LSE

15:09:34

2

3501.000

LSE

15:09:34

190

3499.500

LSE

15:09:04

231

3499.500

LSE

15:09:04

238

3499.500

LSE

15:09:04

513

3497.500

LSE

15:08:26

588

3497.500

CHIX

15:08:26

231

3498.000

LSE

15:08:07

136

3498.000

LSE

15:08:07

541

3497.000

LSE

15:06:58

644

3497.000

BATE

15:06:58

452

3497.000

LSE

15:06:18

147

3497.000

LSE

15:06:18

595

3497.000

CHIX

15:06:18

501

3497.500

LSE

15:06:15

52

3497.500

LSE

15:06:06

520

3498.000

LSE

15:06:02

543

3497.500

LSE

15:05:14

231

3497.500

LSE

15:04:49

657

3497.500

CHIX

15:04:49

94

3497.500

LSE

15:04:49

286

3497.500

LSE

15:04:49

519

3498.500

LSE

15:04:09

73

3498.500

LSE

15:04:09

531

3499.000

LSE

15:04:01

575

3498.000

LSE

15:03:40

619

3499.000

LSE

15:03:34

551

3499.000

LSE

15:03:34

397

3499.000

BATE

15:03:34

653

3499.000

CHIX

15:03:34

59

3499.000

LSE

15:03:34

556

3499.000

LSE

15:03:34

222

3499.000

BATE

15:03:34

503

3498.500

LSE

15:02:48

12

3496.000

LSE

15:02:10

2

3496.000

LSE

15:02:10

514

3496.000

LSE

15:02:10

93

3496.000

CHIX

15:02:10

11

3496.000

CHIX

15:02:10

511

3496.000

CHIX

15:02:10

656

3495.500

BATE

15:01:42

602

3496.500

LSE

15:01:42

558

3497.000

LSE

15:01:38

92

3497.000

LSE

15:01:38

200

3497.000

LSE

15:01:38

259

3497.000

LSE

15:01:38

2

3497.000

LSE

15:01:38

625

3497.000

LSE

15:01:38

595

3497.000

CHIX

15:01:38

86

3494.500

LSE

15:00:34

446

3494.500

LSE

15:00:34

149

3495.000

LSE

15:00:33

42

3495.000

LSE

15:00:33

75

3495.000

LSE

15:00:33

502

3495.000

LSE

15:00:33

600

3495.000

CHIX

15:00:33

602

3495.000

LSE

15:00:33

527

3491.500

LSE

15:00:00

508

3492.000

LSE

14:59:22

516

3492.500

LSE

14:59:22

517

3492.500

CHIX

14:59:22

110

3492.500

LSE

14:59:22

108

3492.500

CHIX

14:59:22

72

3492.500

LSE

14:58:59

17

3492.500

LSE

14:58:53

156

3492.500

LSE

14:58:53

18

3492.500

LSE

14:58:47

21

3492.500

LSE

14:58:47

14

3492.500

LSE

14:58:47

2

3492.500

LSE

14:58:47

146

3492.500

LSE

14:58:44

598

3491.500

LSE

14:58:25

619

3492.000

LSE

14:58:25

100

3492.000

LSE

14:58:15

150

3492.000

LSE

14:58:15

510

3492.000

LSE

14:58:15

7

3489.500

BATE

14:57:34

605

3490.000

CHIX

14:57:34

587

3490.000

LSE

14:57:34

685

3489.500

BATE

14:57:34

571

3490.500

LSE

14:57:29

197

3486.500

LSE

14:56:29

348

3487.000

LSE

14:56:19

153

3487.000

LSE

14:56:19

578

3487.500

LSE

14:56:03

693

3488.000

LSE

14:56:02

637

3488.000

CHIX

14:56:02

106

3488.500

CHIX

14:56:02

188

3488.500

CHIX

14:56:02

56

3488.500

BATE

14:56:02

12

3488.500

LSE

14:56:02

543

3488.500

BATE

14:56:02

54

3488.500

LSE

14:56:02

754

3488.500

LSE

14:56:02

375

3488.500

CHIX

14:56:02

200

3488.000

LSE

14:55:31

231

3488.000

LSE

14:55:31

190

3488.000

LSE

14:55:31

1028

3488.000

LSE

14:55:31

64

3488.000

LSE

14:55:31

73

3485.500

CHIX

14:54:56

291

3485.500

CHIX

14:54:56

103

3485.500

CHIX

14:54:56

95

3483.000

LSE

14:54:03

434

3483.000

LSE

14:54:03

137

3483.500

LSE

14:54:00

190

3483.500

LSE

14:54:00

59

3483.500

LSE

14:54:00

119

3483.500

LSE

14:54:00

252

3479.000

LSE

14:53:21

307

3479.000

LSE

14:53:21

12

3479.000

LSE

14:53:19

530

3479.000

LSE

14:53:01

460

3480.000

LSE

14:52:32

77

3480.000

LSE

14:52:32

413

3480.500

LSE

14:52:24

125

3480.500

LSE

14:52:24

603

3480.500

CHIX

14:52:24

498

3480.000

LSE

14:52:00

92

3480.000

LSE

14:52:00

256

3480.000

BATE

14:52:00

405

3480.000

BATE

14:52:00

206

3480.000

CHIX

14:51:48

344

3480.000

CHIX

14:51:48

254

3480.000

LSE

14:51:48

31

3480.000

CHIX

14:51:48

43

3480.000

CHIX

14:51:48

265

3480.000

LSE

14:51:48

268

3478.500

LSE

14:50:45

325

3478.500

LSE

14:50:45

492

3480.000

LSE

14:50:12

132

3480.000

LSE

14:50:12

624

3480.000

LSE

14:50:12

623

3481.000

LSE

14:50:12

690

3481.000

CHIX

14:50:12

231

3481.500

LSE

14:50:01

438

3481.500

LSE

14:50:01

582

3480.500

LSE

14:49:51

192

3476.000

LSE

14:48:57

353

3476.000

LSE

14:48:57

403

3476.000

CHIX

14:48:57

249

3476.000

CHIX

14:48:57

356

3475.000

CHIX

14:48:03

78

3475.000

CHIX

14:48:03

98

3475.000

LSE

14:48:03

260

3475.000

BATE

14:48:02

238

3475.000

CHIX

14:48:02

194

3475.000

BATE

14:48:02

248

3475.000

BATE

14:48:02

93

3475.500

LSE

14:47:58

446

3475.500

LSE

14:47:58

31

3475.500

LSE

14:47:58

190

3475.500

LSE

14:47:58

185

3475.500

LSE

14:47:58

220

3475.500

LSE

14:47:58

264

3475.500

LSE

14:47:58

337

3475.500

LSE

14:47:58

300

3473.500

LSE

14:46:45

28

3473.500

LSE

14:46:41

570

3473.500

LSE

14:46:41

544

3474.000

LSE

14:46:15

72

3474.000

LSE

14:46:15

672

3474.000

CHIX

14:46:15

59

3474.500

CHIX

14:46:07

583

3474.000

LSE

14:45:39

516

3474.500

LSE

14:45:13

165

3475.500

CHIX

14:44:49

417

3475.500

CHIX

14:44:49

567

3476.000

LSE

14:44:49

631

3476.000

BATE

14:44:49

521

3476.500

LSE

14:44:44

32

3476.500

LSE

14:44:44

185

3477.000

LSE

14:44:35

190

3477.000

LSE

14:44:35

200

3477.000

LSE

14:44:35

608

3477.000

LSE

14:44:35

536

3473.000

CHIX

14:43:42

85

3473.000

CHIX

14:43:42

608

3473.500

LSE

14:43:42

622

3473.500

LSE

14:43:21

273

3474.000

LSE

14:43:17

289

3474.000

LSE

14:43:17

500

3474.500

CHIX

14:43:05

15

3474.500

CHIX

14:43:05

416

3474.500

LSE

14:43:05

96

3474.500

CHIX

14:43:05

185

3474.500

LSE

14:43:05

530

3475.000

LSE

14:43:05

507

3475.500

LSE

14:42:25

72

3476.000

LSE

14:42:19

628

3476.000

BATE

14:42:18

17

3476.000

BATE

14:42:18

507

3476.000

LSE

14:42:18

582

3476.000

CHIX

14:42:18

520

3476.500

LSE

14:42:03

579

3475.000

LSE

14:41:26

569

3476.000

LSE

14:41:24

208

3477.000

LSE

14:41:02

385

3477.000

LSE

14:41:02

145

3477.500

LSE

14:40:58

457

3477.500

LSE

14:40:58

190

3478.000

LSE

14:40:58

185

3478.000

LSE

14:40:58

200

3478.000

LSE

14:40:58

600

3473.000

CHIX

14:40:36

71

3473.000

CHIX

14:40:36

429

3473.000

LSE

14:40:36

221

3473.000

LSE

14:40:36

616

3473.500

LSE

14:40:34

575

3473.500

CHIX

14:40:34

599

3473.500

BATE

14:40:34

63

3472.000

LSE

14:39:55

623

3473.000

LSE

14:39:20

266

3474.000

LSE

14:39:11

74

3474.000

LSE

14:39:11

150

3474.000

LSE

14:39:11

11

3474.000

LSE

14:39:11

634

3474.500

CHIX

14:39:06

507

3475.000

LSE

14:39:06

600

3475.000

LSE

14:38:38

1

3475.000

LSE

14:38:38

622

3476.000

LSE

14:38:30

603

3476.000

LSE

14:38:04

578

3475.500

CHIX

14:37:45

120

3475.500

CHIX

14:37:45

555

3476.000

LSE

14:37:45

410

3477.000

LSE

14:37:34

93

3477.000

LSE

14:37:34

560

3477.500

LSE

14:37:34

587

3478.000

LSE

14:37:30

583

3477.500

CHIX

14:37:17

663

3477.500

BATE

14:37:17

551

3477.500

LSE

14:37:17

552

3475.500

LSE

14:36:27

9

3477.500

LSE

14:36:16

144

3477.500

LSE

14:36:16

185

3477.500

LSE

14:36:16

190

3477.500

LSE

14:36:16

611

3477.500

LSE

14:36:16

348

3477.500

CHIX

14:36:16

305

3477.500

CHIX

14:36:16

610

3478.500

LSE

14:35:40

350

3478.500

CHIX

14:35:40

255

3478.500

CHIX

14:35:40

505

3479.000

LSE

14:35:39

190

3479.500

LSE

14:35:38

160

3479.500

LSE

14:35:38

185

3479.500

LSE

14:35:38

571

3479.500

LSE

14:35:38

253

3479.500

BATE

14:35:38

134

3479.500

BATE

14:35:38

256

3479.500

BATE

14:35:38

609

3479.500

CHIX

14:35:38

190

3477.500

LSE

14:34:43

180

3477.500

LSE

14:34:43

89

3477.500

LSE

14:34:43

316

3477.500

LSE

14:34:43

265

3477.500

LSE

14:34:43

588

3478.000

LSE

14:34:41

680

3478.000

CHIX

14:34:41

643

3479.000

LSE

14:34:32

393

3479.000

BATE

14:34:32

591

3479.000

CHIX

14:34:32

102

3479.000

BATE

14:34:32

112

3479.000

BATE

14:34:32

13

3479.500

LSE

14:34:23

577

3479.500

LSE

14:34:23

400

3479.500

LSE

14:34:23

117

3479.500

LSE

14:34:23

66

3479.500

LSE

14:34:23

118

3479.000

LSE

14:34:15

185

3479.000

LSE

14:34:15

511

3479.000

LSE

14:34:15

76

3479.000

LSE

14:34:06

701

3479.000

LSE

14:34:06

8

3479.000

LSE

14:34:06

89

3479.000

LSE

14:34:06

34

3479.000

LSE

14:34:06

105

3478.000

CHIX

14:33:54

562

3478.500

LSE

14:33:28

570

3479.000

LSE

14:33:05

14

3479.000

LSE

14:33:05

605

3479.000

LSE

14:32:59

108

3478.000

LSE

14:32:24

450

3478.000

LSE

14:32:24

572

3478.000

CHIX

14:32:24

596

3479.000

LSE

14:32:22

586

3481.000

LSE

14:31:58

34

3482.000

BATE

14:31:58

273

3482.000

BATE

14:31:54

87

3482.000

BATE

14:31:53

173

3482.000

BATE

14:31:53

15

3482.000

BATE

14:31:53

516

3482.500

LSE

14:31:53

28

3482.500

LSE

14:31:53

526

3483.000

LSE

14:31:50

632

3483.000

CHIX

14:31:50

558

3483.500

LSE

14:31:46

731

3484.000

LSE

14:31:41

327

3484.000

CHIX

14:31:41

291

3484.000

CHIX

14:31:41

14

3484.500

LSE

14:31:38

174

3484.500

LSE

14:31:38

558

3484.500

LSE

14:31:38

103

3484.500

LSE

14:31:38

563

3484.500

LSE

14:31:38

14

3484.500

LSE

14:31:38

112

3484.500

LSE

14:31:38

188

3484.500

LSE

14:31:37

617

3484.500

LSE

14:31:27

4

3484.500

LSE

14:31:27

70

3482.500

LSE

14:31:19

673

3478.500

LSE

14:30:45

183

3479.000

BATE

14:30:36

392

3479.000

BATE

14:30:36

785

3479.500

LSE

14:30:36

118

3480.000

LSE

14:30:31

60

3480.000

CHIX

14:30:31

321

3480.000

CHIX

14:30:31

100

3480.000

CHIX

14:30:31

199

3480.000

CHIX

14:30:31

532

3480.500

LSE

14:30:31

616

3480.500

CHIX

14:30:31

419

3480.500

BATE

14:30:31

179

3480.500

BATE

14:30:31

25

3480.000

LSE

14:30:13

190

3480.000

LSE

14:30:13

118

3479.500

LSE

14:30:13

103

3480.000

LSE

14:30:13

200

3480.000

LSE

14:30:13

526

3479.500

LSE

14:30:13

526

3480.000

LSE

14:30:13

200

3480.000

LSE

14:30:13

410

3472.500

CHIX

14:28:44

199

3472.500

CHIX

14:28:44

592

3474.000

LSE

14:27:51

632

3475.000

CHIX

14:27:20

46

3475.000

CHIX

14:27:20

332

3475.000

LSE

14:27:20

233

3475.000

LSE

14:27:17

582

3476.000

LSE

14:27:17

102

3476.000

LSE

14:26:25

444

3476.000

LSE

14:26:25

49

3476.000

LSE

14:26:25

607

3476.500

LSE

14:26:12

24

3476.500

LSE

14:26:12

121

3477.000

CHIX

14:26:03

522

3477.000

CHIX

14:26:03

626

3477.000

BATE

14:26:03

559

3477.000

LSE

14:26:03

46

3477.000

CHIX

14:25:37

556

3477.500

LSE

14:25:09

24

3477.500

LSE

14:25:09

416

3479.000

LSE

14:24:39

110

3479.000

LSE

14:24:39

622

3479.000

CHIX

14:24:39

750

3479.000

LSE

14:23:51

98

3479.500

LSE

14:23:21

524

3479.000

LSE

14:21:00

107

3479.000

BATE

14:21:00

593

3479.000

BATE

14:21:00

655

3479.000

CHIX

14:21:00

592

3479.000

LSE

14:20:05

12

3479.000

LSE

14:20:05

524

3478.500

LSE

14:19:06

573

3478.000

LSE

14:18:20

402

3478.000

LSE

14:17:05

103

3478.000

LSE

14:17:05

680

3478.000

CHIX

14:17:05

269

3478.500

LSE

14:16:33

354

3478.500

LSE

14:16:33

223

3476.500

LSE

14:15:08

10

3479.500

LSE

14:13:31

601

3479.500

LSE

14:13:31

695

3480.500

CHIX

14:13:02

440

3481.000

LSE

14:12:26

71

3481.000

LSE

14:12:12

378

3482.000

LSE

14:12:09

166

3482.000

LSE

14:11:36

616

3483.500

LSE

14:11:28

235

3483.500

CHIX

14:11:28

647

3483.500

BATE

14:11:28

454

3483.500

CHIX

14:11:28

338

3483.000

LSE

14:10:38

81

3483.000

LSE

14:10:38

81

3481.000

LSE

14:09:13

346

3481.000

LSE

14:09:13

170

3481.000

LSE

14:09:13

149

3481.000

LSE

14:09:13

384

3481.000

LSE

14:09:13

4

3481.000

LSE

14:09:13

764

3479.500

LSE

14:08:17

73

3479.500

LSE

14:08:17

94

3476.500

LSE

14:06:21

487

3476.500

LSE

14:06:21

587

3476.500

CHIX

14:06:21

455

3477.000

LSE

14:04:21

132

3477.000

LSE

14:04:21

530

3477.000

LSE

14:03:33

506

3477.000

CHIX

14:03:33

144

3477.000

CHIX

14:03:13

309

3478.000

LSE

14:00:51

289

3478.000

LSE

14:00:51

681

3479.000

LSE

14:00:51

601

3480.500

LSE

14:00:51

553

3480.500

LSE

14:00:51

681

3480.500

BATE

14:00:51

228

3480.500

CHIX

14:00:51

442

3480.500

CHIX

14:00:51

247

3480.000

LSE

13:59:57

357

3476.500

LSE

13:56:08

238

3476.500

LSE

13:56:08

97

3477.000

LSE

13:56:08

185

3477.000

LSE

13:56:08

152

3477.000

LSE

13:56:08

546

3477.500

LSE

13:56:08

168

3477.500

CHIX

13:56:08

480

3477.500

CHIX

13:56:08

122

3476.500

LSE

13:54:42

234

3476.500

LSE

13:54:42

344

3476.500

CHIX

13:54:42

200

3476.500

LSE

13:54:42

83

3476.500

BATE

13:54:42

621

3477.000

LSE

13:54:42

307

3476.500

CHIX

13:54:42

45

3476.500

BATE

13:54:42

627

3476.500

LSE

13:54:42

468

3476.500

BATE

13:54:42

123

3474.000

CHIX

13:50:36

45

3474.000

CHIX

13:50:36

115

3474.500

LSE

13:49:19

211

3474.500

LSE

13:49:19

214

3474.500

LSE

13:49:19

586

3477.000

LSE

13:48:40

577

3483.000

LSE

13:47:51

587

3483.000

CHIX

13:47:51

506

3485.000

LSE

13:46:18

570

3485.500

LSE

13:46:15

20

3485.500

LSE

13:45:53

378

3486.000

LSE

13:45:40

143

3486.000

LSE

13:45:40

58

3486.000

CHIX

13:45:40

500

3486.000

CHIX

13:45:40

100

3486.000

CHIX

13:45:40

573

3486.000

CHIX

13:44:19

577

3486.000

LSE

13:44:19

508

3486.500

LSE

13:43:51

491

3486.500

BATE

13:43:51

210

3486.500

BATE

13:43:51

560

3487.000

LSE

13:43:49

243

3487.000

LSE

13:43:49

300

3487.000

LSE

13:43:49

248

3483.500

LSE

13:39:36

254

3483.500

LSE

13:39:23

557

3483.500

LSE

13:38:04

471

3483.500

CHIX

13:38:04

133

3483.500

CHIX

13:38:04

539

3483.500

LSE

13:36:12

700

3483.500

BATE

13:36:12

547

3484.000

CHIX

13:35:03

51

3484.000

CHIX

13:35:03

88

3484.000

CHIX

13:35:03

758

3484.500

LSE

13:35:03

527

3485.000

LSE

13:35:00

584

3485.000

LSE

13:35:00

358

3485.500

LSE

13:35:00

210

3485.500

LSE

13:35:00

102

3483.000

LSE

13:34:07

58

3483.000

LSE

13:34:07

7

3483.000

LSE

13:34:07

571

3482.000

LSE

13:32:31

516

3482.500

LSE

13:31:39

377

3483.000

LSE

13:31:39

200

3483.000

LSE

13:31:39

104

3483.000

LSE

13:31:39

147

3483.000

LSE

13:31:39

152

3483.000

LSE

13:31:39

676

3483.000

CHIX

13:31:39

620

3478.500

LSE

13:29:01

123

3478.500

BATE

13:29:01

515

3478.500

BATE

13:29:01

664

3478.500

CHIX

13:29:01

171

3479.000

LSE

13:28:29

400

3479.000

LSE

13:28:29

110

3480.000

LSE

13:24:27

192

3480.000

LSE

13:24:27

53

3480.000

LSE

13:24:27

170

3480.000

LSE

13:24:27

507

3481.000

LSE

13:23:26

585

3481.000

CHIX

13:23:26

606

3481.000

LSE

13:21:17

610

3480.500

LSE

13:20:21

612

3480.500

LSE

13:19:10

590

3480.500

CHIX

13:19:10

96

3481.000

LSE

13:17:21

9

3481.500

LSE

13:17:21

360

3481.500

LSE

13:17:21

221

3481.500

LSE

13:17:21

13

3481.500

LSE

13:16:03

112

3482.500

LSE

13:16:02

97

3482.500

LSE

13:16:02

140

3482.500

LSE

13:16:02

67

3482.000

LSE

13:16:02

109

3482.000

LSE

13:16:02

215

3482.500

LSE

13:16:02

1284

3484.000

LSE

13:16:02

679

3484.000

BATE

13:16:02

618

3484.000

CHIX

13:16:02

725

3477.000

LSE

13:14:39

22

3477.000

LSE

13:14:39

666

3474.500

LSE

13:11:11

125

3475.000

CHIX

13:08:54

482

3475.000

CHIX

13:08:54

13

3475.000

CHIX

13:08:54

585

3475.000

LSE

13:08:54

602

3477.500

LSE

13:05:02

677

3478.500

CHIX

13:05:02

656

3478.500

LSE

13:05:02

601

3478.500

BATE

13:05:02

157

3479.000

LSE

13:05:01

152

3479.000

LSE

13:05:01

519

3473.500

LSE

13:00:44

25

3473.500

LSE

13:00:44

152

3473.500

LSE

13:00:44

150

3473.500

CHIX

13:00:44

102

3473.500

CHIX

13:00:44

180

3473.500

LSE

13:00:44

200

3473.500

LSE

13:00:44

512

3473.500

LSE

13:00:44

535

3473.000

LSE

12:57:46

470

3473.000

CHIX

12:57:46

143

3473.000

CHIX

12:57:44

611

3473.000

LSE

12:56:01

530

3473.000

LSE

12:53:59

563

3472.500

LSE

12:53:01

615

3473.000

BATE

12:52:56

4

3473.000

BATE

12:52:56

618

3473.000

CHIX

12:52:56

617

3473.000

LSE

12:52:56

620

3468.500

LSE

12:49:13

605

3468.000

LSE

12:47:06

634

3468.500

CHIX

12:47:05

566

3468.000

LSE

12:46:22

352

3466.500

LSE

12:42:35

199

3466.500

LSE

12:42:35

214

3466.500

CHIX

12:42:35

298

3466.500

CHIX

12:42:35

140

3466.500

CHIX

12:42:35

620

3467.000

LSE

12:40:33

81

3467.000

BATE

12:40:33

540

3467.000

BATE

12:40:33

513

3467.500

LSE

12:39:55

593

3469.000

LSE

12:37:56

534

3469.500

CHIX

12:37:20

59

3469.500

CHIX

12:37:20

624

3471.000

LSE

12:37:20

603

3472.000

LSE

12:34:08

141

3472.000

CHIX

12:34:08

442

3472.000

CHIX

12:34:08

144

3472.500

LSE

12:34:08

424

3472.500

LSE

12:34:08

346

3470.500

LSE

12:31:27

680

3470.000

CHIX

12:31:27

237

3470.500

LSE

12:31:27

118

3470.500

LSE

12:30:32

237

3470.500

LSE

12:30:32

190

3470.500

LSE

12:30:32

4

3470.500

LSE

12:30:32

488

3470.500

LSE

12:30:32

94

3470.500

LSE

12:30:32

581

3470.500

BATE

12:30:32

609

3470.500

CHIX

12:30:32

200

3470.500

LSE

12:29:07

152

3470.500

LSE

12:28:41

142

3470.500

LSE

12:28:41

87

3470.500

LSE

12:28:41

141

3470.500

LSE

12:28:41

82

3470.000

LSE

12:28:20

200

3470.000

LSE

12:28:20

506

3465.000

LSE

12:23:12

32

3465.000

LSE

12:23:12

587

3465.000

LSE

12:23:12

88

3465.000

LSE

12:22:56

157

3465.000

LSE

12:22:39

152

3465.000

LSE

12:22:39

25

3464.500

LSE

12:22:39

9

3465.000

LSE

12:22:36

519

3461.000

LSE

12:17:36

548

3461.500

LSE

12:17:35

370

3461.500

CHIX

12:17:35

289

3461.500

CHIX

12:17:35

103

3461.500

BATE

12:17:35

600

3461.500

BATE

12:17:35

115

3462.000

LSE

12:17:07

214

3462.000

LSE

12:17:07

596

3462.000

LSE

12:16:07

542

3461.500

LSE

12:14:08

687

3463.000

CHIX

12:14:02

508

3463.000

LSE

12:14:02

362

3463.500

LSE

12:09:45

202

3463.500

LSE

12:09:45

94

3464.500

LSE

12:08:49

418

3464.500

LSE

12:08:49

239

3465.500

LSE

12:07:10

349

3465.500

LSE

12:07:10

692

3465.500

CHIX

12:07:10

554

3464.500

LSE

12:05:09

534

3465.000

LSE

12:05:03

621

3466.000

LSE

12:05:03

661

3466.000

BATE

12:05:03

664

3466.000

CHIX

12:05:03

526

3466.000

LSE

12:02:56

418

3464.500

LSE

12:00:55

35

3464.500

LSE

12:00:55

154

3464.500

LSE

12:00:55

406

3464.500

CHIX

12:00:55

241

3464.500

CHIX

12:00:55

511

3465.000

LSE

11:59:52

566

3465.500

LSE

11:57:58

506

3466.500

LSE

11:56:33

200

3467.500

LSE

11:56:04

72

3467.500

LSE

11:56:04

157

3467.500

LSE

11:56:04

9

3467.500

LSE

11:56:04

100

3467.500

LSE

11:56:04

531

3468.000

LSE

11:56:04

596

3468.000

CHIX

11:56:04

660

3468.000

BATE

11:56:04

481

3464.500

CHIX

11:52:04

137

3465.000

LSE

11:52:02

425

3465.000

LSE

11:52:02

200

3463.500

LSE

11:49:04

118

3463.500

LSE

11:49:04

101

3463.500

LSE

11:49:04

84

3463.500

LSE

11:49:04

600

3463.500

LSE

11:49:04

664

3463.500

CHIX

11:49:04

560

3464.000

LSE

11:49:02

122

3462.500

LSE

11:47:45

170

3462.500

LSE

11:47:45

566

3460.500

LSE

11:45:43

532

3461.500

LSE

11:44:25

463

3461.500

BATE

11:44:25

708

3461.500

CHIX

11:44:25

129

3461.500

BATE

11:44:25

358

3462.000

LSE

11:44:14

105

3462.000

LSE

11:44:14

58

3462.000

LSE

11:44:14

566

3462.000

LSE

11:40:19

622

3463.000

LSE

11:38:01

447

3463.000

CHIX

11:38:01

194

3463.000

CHIX

11:38:01

306

3463.500

LSE

11:36:00

122

3463.500

LSE

11:36:00

180

3463.500

LSE

11:36:00

537

3463.500

LSE

11:36:00

524

3462.500

LSE

11:33:37

61

3462.500

BATE

11:33:37

275

3462.500

BATE

11:33:24

276

3462.500

BATE

11:32:56

510

3463.500

LSE

11:31:58

348

3464.000

CHIX

11:31:40

275

3464.000

CHIX

11:31:19

427

3464.500

LSE

11:30:03

194

3464.500

LSE

11:30:03

235

3465.000

LSE

11:29:38

271

3465.000

LSE

11:29:38

614

3466.500

LSE

11:28:16

585

3467.000

CHIX

11:26:13

387

3467.000

LSE

11:26:13

105

3467.000

CHIX

11:26:13

180

3467.000

LSE

11:26:08

14

3467.000

CHIX

11:26:01

106

3467.500

LSE

11:24:48

511

3467.500

LSE

11:24:48

511

3467.500

LSE

11:24:48

606

3468.000

BATE

11:24:31

190

3468.000

LSE

11:24:30

314

3468.000

LSE

11:24:30

524

3468.500

LSE

11:23:43

106

3468.500

LSE

11:22:22

508

3468.500

LSE

11:22:22

269

3469.000

LSE

11:21:23

41

3469.000

LSE

11:21:23

671

3469.000

CHIX

11:21:23

260

3469.000

LSE

11:21:23

605

3471.000

LSE

11:18:17

693

3471.000

CHIX

11:18:17

525

3469.500

LSE

11:16:03

498

3470.000

LSE

11:16:02

115

3470.000

LSE

11:16:02

640

3470.000

CHIX

11:13:54

100

3470.000

BATE

11:13:54

9

3470.000

BATE

11:13:54

525

3470.000

BATE

11:13:54

608

3470.000

LSE

11:13:54

605

3470.500

LSE

11:13:40

162

3469.000

LSE

11:11:20

157

3469.000

LSE

11:11:20

501

3466.500

LSE

11:10:41

141

3466.500

BATE

11:10:41

598

3467.000

CHIX

11:08:53

507

3467.500

LSE

11:07:14

509

3469.000

LSE

11:06:51

52

3469.000

LSE

11:05:30

308

3469.000

LSE

11:05:30

232

3469.000

LSE

11:05:30

509

3469.500

LSE

11:04:07

541

3471.500

LSE

11:04:07

667

3471.500

CHIX

11:04:07

520

3471.500

LSE

11:01:20

512

3473.000

LSE

11:00:06

591

3473.500

LSE

11:00:02

649

3473.500

BATE

11:00:02

112

3474.000

CHIX

10:59:45

562

3474.000

CHIX

10:59:45

21

3471.000

LSE

10:56:53

543

3471.000

LSE

10:56:53

534

3471.500

LSE

10:55:47

58

3471.500

LSE

10:55:37

425

3472.000

LSE

10:55:16

417

3473.000

LSE

10:55:16

187

3473.000

LSE

10:55:16

523

3470.500

LSE

10:53:14

685

3470.500

CHIX

10:53:14

579

3472.000

LSE

10:50:12

5

3473.000

CHIX

10:49:52

631

3473.000

CHIX

10:49:52

523

3473.500

LSE

10:49:47

602

3473.500

LSE

10:49:47

911

3473.500

LSE

10:49:28

859

3469.500

LSE

10:47:34

502

3469.500

BATE

10:47:34

478

3469.500

CHIX

10:47:34

123

3469.500

BATE

10:47:34

172

3469.500

CHIX

10:47:34

564

3469.500

LSE

10:47:03

553

3462.000

LSE

10:41:50

157

3462.500

LSE

10:40:04

162

3462.500

LSE

10:40:04

189

3462.500

LSE

10:40:04

21

3462.500

CHIX

10:40:04

600

3462.500

CHIX

10:40:04

578

3462.500

LSE

10:40:04

589

3463.500

LSE

10:36:44

113

3463.500

BATE

10:36:44

400

3463.500

BATE

10:36:44

119

3463.500

BATE

10:36:44

648

3464.000

CHIX

10:34:09

418

3464.000

LSE

10:33:52

200

3464.000

LSE

10:33:52

437

3464.500

LSE

10:33:52

108

3464.500

LSE

10:33:52

75

3464.500

LSE

10:33:18

514

3465.500

LSE

10:32:51

591

3467.000

LSE

10:30:40

573

3466.500

CHIX

10:30:40

582

3466.500

LSE

10:29:00

277

3467.000

LSE

10:28:00

344

3467.000

LSE

10:28:00

275

3466.000

LSE

10:26:42

564

3467.000

LSE

10:26:40

572

3466.500

CHIX

10:26:26

613

3466.500

BATE

10:26:26

546

3466.500

LSE

10:26:26

462

3464.500

LSE

10:24:02

108

3464.500

LSE

10:24:02

183

3465.000

LSE

10:23:17

335

3465.000

LSE

10:23:17

248

3465.000

CHIX

10:23:17

397

3465.000

CHIX

10:23:17

190

3464.500

LSE

10:21:21

672

3464.500

LSE

10:21:21

966

3464.500

LSE

10:21:21

506

3464.500

LSE

10:19:28

775

3463.000

LSE

10:18:16

692

3464.000

LSE

10:17:56

151

3464.000

CHIX

10:17:56

485

3464.000

CHIX

10:17:56

11

3461.000

LSE

10:14:30

65

3461.000

LSE

10:14:30

189

3461.000

LSE

10:14:30

168

3460.500

LSE

10:14:30

65

3460.500

LSE

10:14:30

102

3460.500

LSE

10:14:30

354

3460.500

BATE

10:14:30

577

3461.000

CHIX

10:14:30

575

3461.000

LSE

10:14:30

340

3460.500

BATE

10:14:30

693

3461.500

CHIX

10:14:05

409

3461.500

LSE

10:14:05

173

3461.500

LSE

10:14:05

162

3460.500

LSE

10:13:37

168

3460.500

LSE

10:13:37

200

3460.500

LSE

10:13:37

257

3457.500

LSE

10:13:07

168

3456.000

LSE

10:10:21

162

3456.000

LSE

10:10:21

191

3456.000

LSE

10:10:21

96

3456.000

LSE

10:10:21

168

3456.000

LSE

10:10:21

162

3456.000

LSE

10:10:21

191

3456.000

LSE

10:10:21

604

3455.000

LSE

10:08:27

471

3455.000

CHIX

10:08:27

132

3455.000

CHIX

10:08:27

187

3454.000

LSE

10:07:00

5

3454.000

LSE

10:07:00

130

3453.500

LSE

10:06:23

189

3453.500

LSE

10:06:23

85

3453.500

LSE

10:06:23

255

3453.500

LSE

10:06:23

653

3452.500

BATE

10:04:01

544

3453.500

LSE

10:03:56

5

3454.500

LSE

10:02:59

193

3454.500

LSE

10:02:59

103

3454.500

LSE

10:02:59

134

3454.500

LSE

10:02:59

130

3454.500

LSE

10:02:59

661

3454.500

LSE

10:02:59

624

3455.000

LSE

10:02:48

586

3455.000

CHIX

10:02:48

134

3453.000

LSE

10:01:06

250

3453.000

LSE

10:01:06

81

3453.000

LSE

10:01:06

130

3453.000

LSE

10:01:06

199

3453.000

LSE

10:01:06

587

3452.000

LSE

09:59:03

5

3452.500

CHIX

09:58:15

146

3452.500

CHIX

09:58:15

268

3452.500

CHIX

09:58:15

287

3452.500

CHIX

09:58:15

134

3454.000

LSE

09:57:02

148

3454.000

LSE

09:57:02

57

3454.000

LSE

09:57:02

63

3454.000

LSE

09:57:02

29

3454.000

LSE

09:57:02

99

3454.000

LSE

09:57:02

95

3454.000

LSE

09:57:02

364

3454.500

LSE

09:57:02

150

3454.500

LSE

09:57:02

549

3454.500

LSE

09:57:02

135

3456.500

LSE

09:53:47

134

3456.500

LSE

09:53:47

130

3456.500

LSE

09:53:47

200

3456.500

LSE

09:53:47

130

3456.500

LSE

09:53:47

115

3456.500

LSE

09:53:47

200

3457.000

LSE

09:53:47

134

3456.500

LSE

09:53:47

2

3457.000

LSE

09:53:47

532

3457.000

LSE

09:53:47

596

3457.000

CHIX

09:53:47

35

3457.000

CHIX

09:53:47

694

3457.000

BATE

09:53:47

445

3459.000

LSE

09:49:54

34

3459.000

LSE

09:49:54

121

3459.000

LSE

09:49:54

111

3460.000

LSE

09:49:53

506

3460.000

LSE

09:49:53

505

3461.500

LSE

09:49:03

622

3461.500

CHIX

09:49:03

105

3462.000

LSE

09:48:10

499

3462.000

LSE

09:48:10

100

3462.500

LSE

09:48:06

387

3462.500

LSE

09:48:06

428

3462.500

LSE

09:48:06

548

3457.500

LSE

09:45:58

617

3457.500

CHIX

09:45:58

625

3457.000

LSE

09:43:33

682

3458.000

CHIX

09:42:56

703

3458.500

BATE

09:42:56

589

3458.500

LSE

09:42:56

46

3458.500

LSE

09:42:25

171

3455.000

LSE

09:38:44

180

3455.000

LSE

09:38:44

200

3455.000

LSE

09:38:44

526

3457.500

LSE

09:37:55

486

3458.000

CHIX

09:37:07

182

3458.000

CHIX

09:37:07

524

3458.000

LSE

09:37:07

180

3458.000

LSE

09:34:21

150

3458.500

LSE

09:34:21

65

3458.500

LSE

09:34:21

143

3458.500

LSE

09:34:21

72

3458.500

LSE

09:34:21

621

3458.500

LSE

09:34:21

524

3458.500

LSE

09:32:47

468

3459.500

BATE

09:31:39

133

3459.500

BATE

09:31:39

612

3462.500

LSE

09:31:39

653

3462.500

CHIX

09:31:39

617

3462.500

LSE

09:31:24

595

3461.500

LSE

09:30:49

618

3461.500

LSE

09:30:49

882

3459.500

LSE

09:29:30

406

3459.500

CHIX

09:29:30

217

3459.500

CHIX

09:29:30

193

3449.500

LSE

09:26:21

399

3449.500

LSE

09:26:21

118

3449.500

LSE

09:25:50

534

3449.500

CHIX

09:25:50

439

3449.500

LSE

09:25:50

48

3449.500

CHIX

09:25:50

28

3449.500

CHIX

09:25:50

578

3450.000

LSE

09:24:36

54

3450.000

BATE

09:24:36

254

3450.000

BATE

09:24:36

101

3450.000

BATE

09:24:36

37

3450.000

BATE

09:24:36

125

3450.000

BATE

09:24:36

522

3449.500

LSE

09:22:53

27

3449.500

LSE

09:22:23

580

3450.000

LSE

09:22:00

521

3449.000

LSE

09:20:20

227

3449.000

CHIX

09:20:20

452

3449.000

CHIX

09:20:20

88

3447.000

LSE

09:19:05

273

3443.000

LSE

09:18:14

226

3443.000

LSE

09:18:14

73

3443.000

LSE

09:18:14

567

3441.000

LSE

09:16:59

110

3442.000

LSE

09:16:59

127

3442.000

LSE

09:16:59

190

3442.000

LSE

09:16:59

185

3442.000

LSE

09:16:59

298

3442.500

BATE

09:16:59

277

3442.500

CHIX

09:16:59

352

3442.500

BATE

09:16:59

416

3442.500

CHIX

09:16:59

524

3442.500

LSE

09:16:59

158

3441.000

CHIX

09:15:06

17

3441.000

CHIX

09:15:05

542

3441.000

LSE

09:12:17

561

3441.500

LSE

09:11:25

362

3441.500

CHIX

09:11:25

20

3441.500

CHIX

09:11:25

46

3441.500

CHIX

09:11:25

182

3441.500

CHIX

09:11:25

513

3441.000

LSE

09:10:56

567

3441.000

LSE

09:09:44

562

3440.500

LSE

09:09:02

136

3442.000

LSE

09:08:37

487

3442.000

LSE

09:08:37

404

3442.000

CHIX

09:08:37

276

3442.000

CHIX

09:08:37

578

3442.000

BATE

09:08:37

600

3443.000

LSE

09:07:06

569

3443.000

LSE

09:05:25

345

3443.000

CHIX

09:05:25

268

3443.000

CHIX

09:05:25

616

3444.500

LSE

09:04:17

3

3444.500

LSE

09:04:05

172

3445.000

LSE

09:04:04

390

3445.000

LSE

09:04:04

623

3445.500

LSE

09:03:53

560

3445.000

LSE

09:03:08

694

3444.500

LSE

09:02:39

703

3446.000

LSE

09:02:20

382

3446.000

CHIX

09:02:20

250

3446.000

CHIX

09:02:20

548

3440.000

LSE

09:00:24

707

3440.000

BATE

09:00:24

600

3440.500

CHIX

08:59:55

106

3440.500

CHIX

08:59:55

662

3441.000

LSE

08:59:47

31

3441.500

LSE

08:59:16

612

3439.000

LSE

08:57:00

384

3435.500

CHIX

08:55:08

42

3435.500

CHIX

08:55:08

36

3435.500

CHIX

08:55:08

174

3435.500

CHIX

08:55:08

503

3438.000

LSE

08:54:17

598

3440.500

LSE

08:53:23

104

3440.500

LSE

08:53:23

152

3440.500

LSE

08:53:23

147

3440.500

LSE

08:53:23

118

3441.000

LSE

08:53:23

45

3441.000

LSE

08:53:23

542

3441.000

LSE

08:53:23

59

3441.000

CHIX

08:53:23

518

3441.000

CHIX

08:53:23

81

3441.000

BATE

08:53:23

600

3441.000

BATE

08:53:23

572

3441.000

LSE

08:51:18

40

3441.000

LSE

08:51:18

525

3441.000

LSE

08:50:40

650

3441.000

CHIX

08:50:40

18

3441.000

CHIX

08:50:40

612

3439.000

LSE

08:47:35

5

3439.000

LSE

08:47:35

576

3439.000

LSE

08:46:49

243

3440.000

LSE

08:46:42

385

3440.000

LSE

08:46:42

680

3440.000

CHIX

08:46:42

61

3439.500

CHIX

08:46:12

610

3440.000

LSE

08:46:12

633

3440.000

CHIX

08:46:12

697

3440.000

BATE

08:46:12

104

3435.000

LSE

08:44:58

147

3432.000

LSE

08:42:27

170

3432.000

LSE

08:42:27

558

3432.000

LSE

08:42:27

551

3429.500

LSE

08:40:00

536

3431.000

LSE

08:39:45

420

3431.000

CHIX

08:39:45

234

3431.000

CHIX

08:39:45

180

3431.500

LSE

08:39:35

152

3431.500

LSE

08:39:35

102

3431.500

LSE

08:39:35

190

3431.000

LSE

08:38:47

548

3430.500

LSE

08:38:17

559

3430.500

LSE

08:36:46

252

3431.000

CHIX

08:36:26

511

3431.000

LSE

08:36:26

286

3431.000

BATE

08:36:26

403

3431.000

CHIX

08:36:26

284

3431.000

BATE

08:35:52

299

3431.000

LSE

08:34:34

200

3431.000

LSE

08:34:34

62

3432.500

LSE

08:34:04

262

3432.500

LSE

08:34:04

248

3432.500

LSE

08:34:04

543

3434.000

LSE

08:33:15

552

3436.500

LSE

08:32:42

690

3437.000

CHIX

08:32:40

581

3437.500

LSE

08:32:40

888

3438.000

LSE

08:32:39

50

3438.000

CHIX

08:32:39

632

3438.000

CHIX

08:32:39

574

3438.500

LSE

08:32:39

618

3439.000

LSE

08:32:39

609

3434.000

LSE

08:30:07

400

3434.000

BATE

08:30:07

73

3434.000

BATE

08:30:07

139

3434.000

BATE

08:30:07

534

3434.000

LSE

08:27:49

563

3436.000

LSE

08:27:13

47

3436.500

CHIX

08:27:13

165

3436.500

CHIX

08:27:13

324

3436.500

CHIX

08:27:13

125

3436.500

CHIX

08:27:07

342

3436.500

LSE

08:27:07

195

3436.500

LSE

08:27:07

603

3435.500

LSE

08:26:10

573

3437.000

LSE

08:24:20

563

3437.000

LSE

08:24:20

111

3437.000

CHIX

08:23:30

90

3437.000

CHIX

08:23:30

488

3437.000

CHIX

08:23:30

202

3438.000

CHIX

08:23:26

542

3438.000

LSE

08:23:26

106

3438.000

CHIX

08:22:55

100

3438.000

CHIX

08:22:55

229

3438.000

CHIX

08:22:55

509

3438.000

LSE

08:22:55

315

3438.500

LSE

08:22:25

96

3438.500

LSE

08:22:25

121

3438.500

LSE

08:22:25

117

3438.500

LSE

08:22:25

229

3438.000

BATE

08:22:25

597

3438.500

LSE

08:22:25

389

3438.000

BATE

08:22:25

33

3438.000

BATE

08:22:25

64

3438.500

CHIX

08:22:25

131

3438.500

CHIX

08:22:25

475

3438.500

CHIX

08:22:25

355

3434.000

LSE

08:20:31

149

3434.000

LSE

08:20:31

616

3434.000

LSE

08:19:59

610

3435.500

LSE

08:18:17

547

3440.000

LSE

08:17:51

75

3440.000

LSE

08:17:51

134

3440.500

LSE

08:17:44

106

3440.500

LSE

08:17:44

117

3440.500

LSE

08:17:44

106

3440.500

LSE

08:17:44

207

3440.500

LSE

08:17:44

345

3440.500

LSE

08:17:44

565

3440.000

LSE

08:17:33

550

3440.500

LSE

08:17:10

638

3440.500

BATE

08:17:10

481

3441.000

LSE

08:16:28

703

3440.500

CHIX

08:16:28

75

3441.000

LSE

08:16:25

619

3441.000

LSE

08:15:45

559

3441.500

LSE

08:15:21

87

3441.500

LSE

08:15:21

22

3442.000

CHIX

08:15:18

355

3442.000

CHIX

08:15:18

248

3442.000

CHIX

08:15:18

777

3442.000

LSE

08:15:15

569

3437.500

LSE

08:14:19

464

3436.500

LSE

08:13:55

122

3436.500

LSE

08:13:55

577

3437.000

LSE

08:13:53

547

3439.000

LSE

08:13:51

15

3440.500

CHIX

08:13:17

634

3440.500

CHIX

08:13:17

176

3441.000

LSE

08:13:04

387

3441.000

LSE

08:13:04

555

3441.000

LSE

08:12:12

230

3442.000

BATE

08:11:19

443

3442.000

BATE

08:11:19

547

3445.000

LSE

08:11:11

572

3445.500

LSE

08:11:07

508

3445.000

LSE

08:10:40

708

3446.000

CHIX

08:10:27

600

3446.000

LSE

08:10:27

11

3446.500

LSE

08:10:11

554

3446.500

LSE

08:10:11

466

3442.500

LSE

08:08:19

52

3442.500

LSE

08:08:19

252

3443.000

CHIX

08:07:58

411

3443.000

LSE

08:07:58

459

3443.000

CHIX

08:07:58

195

3443.000

LSE

08:07:58

454

3444.000

LSE

08:07:28

106

3444.000

LSE

08:07:28

139

3446.000

LSE

08:07:02

471

3446.000

LSE

08:07:02

449

3446.500

LSE

08:06:54

678

3446.500

BATE

08:06:54

118

3446.500

LSE

08:06:54

518

3448.000

LSE

08:06:25

575

3448.000

CHIX

08:06:25

391

3448.500

LSE

08:06:11

249

3448.500

LSE

08:06:11

554

3449.000

LSE

08:06:01

19

3449.000

LSE

08:06:01

586

3447.500

LSE

08:05:11

66

3451.500

LSE

08:04:47

463

3451.500

LSE

08:04:47

35

3452.000

LSE

08:04:47

47

3452.000

LSE

08:04:47

518

3452.000

LSE

08:04:47

546

3452.500

LSE

08:04:33

565

3453.250

LSE

08:04:33

503

3453.500

CHIX

08:04:33

121

3453.500

CHIX

08:04:33

127

3453.500

CHIX

08:04:33

172

3453.500

CHIX

08:04:31

224

3453.500

CHIX

08:04:31

515

3453.500

LSE

08:04:31

413

3453.500

LSE

08:04:31

123

3453.500

CHIX

08:04:19

82

3453.500

LSE

08:04:18

35

3453.500

LSE

08:04:15

605

3453.500

CHIX

08:03:35

542

3453.000

LSE

08:03:35

543

3453.000

BATE

08:03:35

92

3453.000

BATE

08:03:35

277

3453.000

LSE

08:03:20

603

3453.500

LSE

08:02:31

217

3454.500

LSE

08:02:09

288

3454.500

LSE

08:02:09

92

3455.000

CHIX

08:02:09

597

3455.000

CHIX

08:02:09

430

3455.500

LSE

08:02:07

76

3455.500

LSE

08:02:07

526

3457.000

LSE

08:01:50

701

3457.000

CHIX

08:01:50

526

3458.000

LSE

08:01:50

545

3450.000

LSE

08:00:28

110

3451.000

LSE

08:00:27

448

3451.000

LSE

08:00:27

694

3451.000

BATE

08:00:26

 

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
 
 
POSVZLFLLQLLBBF
UK 100

Latest directors dealings