Transaction in Own Shares
British American Tobacco p.l.c.
28 July 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: |
27 July 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
200,000 |
|
Highest price paid per share (pence): |
3515.00p |
|
Lowest price paid per share (pence): |
3448.50p |
|
Volume weighted average price paid per share (pence): |
3466.6440p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 202,910,029 of its shares in Treasury. The Company has 2,253,887,006 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 27 July 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 |
27/07/2022 |
140,000 |
3,465.9785 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
27/07/2022 |
40,000 |
3,468.1989 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
27/07/2022 |
20,000 |
3,468.1928 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
299 |
3,452.00 |
LSE |
16:23:34 |
|
38 |
3,452.00 |
CHIX |
16:23:32 |
|
132 |
3,452.00 |
CHIX |
16:23:32 |
|
98 |
3,452.00 |
LSE |
16:23:20 |
|
144 |
3,452.00 |
LSE |
16:23:20 |
|
551 |
3,452.00 |
LSE |
16:23:20 |
|
465 |
3,452.50 |
CHIX |
16:22:40 |
|
351 |
3,453.00 |
BATE |
16:22:40 |
|
405 |
3,453.00 |
LSE |
16:22:28 |
|
445 |
3,453.00 |
LSE |
16:22:28 |
|
80 |
3,451.50 |
LSE |
16:22:19 |
|
138 |
3,451.00 |
CHIX |
16:21:31 |
|
335 |
3,451.00 |
LSE |
16:21:16 |
|
26 |
3,449.50 |
LSE |
16:20:22 |
|
304 |
3,449.50 |
LSE |
16:20:22 |
|
132 |
3,449.50 |
LSE |
16:20:22 |
|
110 |
3,449.50 |
LSE |
16:20:22 |
|
259 |
3,449.00 |
BATE |
16:19:47 |
|
150 |
3,450.00 |
LSE |
16:19:32 |
|
412 |
3,450.00 |
LSE |
16:19:32 |
|
2 |
3,448.50 |
LSE |
16:19:11 |
|
143 |
3,448.50 |
LSE |
16:19:09 |
|
431 |
3,448.50 |
LSE |
16:18:52 |
|
403 |
3,448.50 |
CHIX |
16:18:52 |
|
58 |
3,448.50 |
CHIX |
16:18:52 |
|
431 |
3,449.50 |
LSE |
16:17:32 |
|
470 |
3,450.00 |
LSE |
16:17:29 |
|
328 |
3,450.00 |
LSE |
16:16:29 |
|
78 |
3,450.00 |
LSE |
16:16:29 |
|
92 |
3,450.00 |
LSE |
16:16:13 |
|
296 |
3,450.00 |
LSE |
16:16:13 |
|
440 |
3,450.00 |
CHIX |
16:15:19 |
|
68 |
3,451.00 |
LSE |
16:14:31 |
|
119 |
3,451.00 |
LSE |
16:14:31 |
|
74 |
3,451.00 |
LSE |
16:14:31 |
|
198 |
3,451.00 |
LSE |
16:14:31 |
|
448 |
3,450.50 |
LSE |
16:14:31 |
|
85 |
3,450.00 |
CHIX |
16:13:47 |
|
2 |
3,450.00 |
CHIX |
16:13:47 |
|
71 |
3,450.00 |
CHIX |
16:13:47 |
|
20 |
3,450.00 |
CHIX |
16:13:47 |
|
61 |
3,450.00 |
CHIX |
16:13:47 |
|
17 |
3,450.00 |
LSE |
16:13:36 |
|
367 |
3,450.00 |
LSE |
16:13:36 |
|
200 |
3,450.00 |
LSE |
16:13:36 |
|
83 |
3,450.00 |
LSE |
16:12:32 |
|
484 |
3,450.00 |
BATE |
16:12:32 |
|
200 |
3,450.50 |
LSE |
16:12:31 |
|
378 |
3,450.00 |
LSE |
16:12:29 |
|
465 |
3,450.00 |
LSE |
16:12:29 |
|
53 |
3,450.00 |
LSE |
16:11:33 |
|
339 |
3,450.00 |
LSE |
16:11:25 |
|
113 |
3,450.00 |
LSE |
16:11:24 |
|
50 |
3,450.00 |
LSE |
16:11:22 |
|
372 |
3,448.50 |
LSE |
16:10:10 |
|
200 |
3,449.00 |
LSE |
16:09:59 |
|
335 |
3,449.50 |
CHIX |
16:09:25 |
|
96 |
3,449.50 |
CHIX |
16:09:25 |
|
380 |
3,451.00 |
LSE |
16:08:53 |
|
65 |
3,451.00 |
LSE |
16:08:53 |
|
115 |
3,452.00 |
LSE |
16:08:43 |
|
261 |
3,452.00 |
LSE |
16:08:43 |
|
420 |
3,452.50 |
LSE |
16:08:43 |
|
431 |
3,452.50 |
LSE |
16:08:43 |
|
2 |
3,452.50 |
LSE |
16:08:36 |
|
20 |
3,451.50 |
LSE |
16:07:56 |
|
51 |
3,451.50 |
LSE |
16:07:56 |
|
139 |
3,452.00 |
LSE |
16:07:21 |
|
568 |
3,452.50 |
LSE |
16:07:21 |
|
453 |
3,452.50 |
CHIX |
16:07:21 |
|
108 |
3,453.00 |
LSE |
16:06:54 |
|
6 |
3,453.00 |
BATE |
16:05:46 |
|
300 |
3,455.00 |
LSE |
16:05:36 |
|
88 |
3,455.00 |
LSE |
16:05:36 |
|
92 |
3,454.00 |
LSE |
16:05:29 |
|
92 |
3,454.00 |
LSE |
16:05:28 |
|
329 |
3,454.00 |
LSE |
16:05:28 |
|
202 |
3,453.00 |
CHIX |
16:05:23 |
|
116 |
3,453.50 |
LSE |
16:05:16 |
|
19 |
3,453.00 |
BATE |
16:05:11 |
|
19 |
3,453.00 |
BATE |
16:05:08 |
|
19 |
3,453.00 |
BATE |
16:05:07 |
|
19 |
3,453.00 |
BATE |
16:05:07 |
|
19 |
3,453.00 |
BATE |
16:05:06 |
|
19 |
3,453.00 |
BATE |
16:05:05 |
|
269 |
3,453.50 |
LSE |
16:05:05 |
|
74 |
3,453.50 |
LSE |
16:05:05 |
|
19 |
3,453.00 |
BATE |
16:05:05 |
|
19 |
3,453.00 |
BATE |
16:05:04 |
|
19 |
3,453.00 |
BATE |
16:05:02 |
|
19 |
3,453.00 |
BATE |
16:05:02 |
|
19 |
3,453.00 |
BATE |
16:05:02 |
|
19 |
3,453.00 |
BATE |
16:05:01 |
|
19 |
3,453.00 |
BATE |
16:05:01 |
|
19 |
3,453.00 |
BATE |
16:05:00 |
|
19 |
3,453.00 |
BATE |
16:04:53 |
|
19 |
3,453.00 |
BATE |
16:04:53 |
|
19 |
3,453.00 |
BATE |
16:04:51 |
|
19 |
3,453.00 |
BATE |
16:04:49 |
|
19 |
3,453.00 |
BATE |
16:04:49 |
|
19 |
3,453.00 |
BATE |
16:04:48 |
|
19 |
3,453.00 |
BATE |
16:04:47 |
|
19 |
3,453.00 |
BATE |
16:04:47 |
|
19 |
3,453.00 |
BATE |
16:04:46 |
|
19 |
3,453.00 |
BATE |
16:04:45 |
|
19 |
3,453.00 |
BATE |
16:04:44 |
|
6 |
3,453.00 |
BATE |
16:04:41 |
|
86 |
3,453.00 |
LSE |
16:03:47 |
|
456 |
3,453.00 |
LSE |
16:03:47 |
|
199 |
3,453.00 |
CHIX |
16:03:47 |
|
378 |
3,452.50 |
LSE |
16:02:59 |
|
447 |
3,453.00 |
LSE |
16:02:56 |
|
119 |
3,453.50 |
LSE |
16:02:56 |
|
180 |
3,453.50 |
LSE |
16:02:56 |
|
81 |
3,453.50 |
LSE |
16:02:55 |
|
409 |
3,449.00 |
LSE |
16:01:13 |
|
74 |
3,450.00 |
LSE |
16:00:55 |
|
200 |
3,450.00 |
LSE |
16:00:55 |
|
143 |
3,450.00 |
LSE |
16:00:55 |
|
65 |
3,449.50 |
LSE |
16:00:55 |
|
435 |
3,450.00 |
LSE |
16:00:55 |
|
461 |
3,450.00 |
LSE |
16:00:55 |
|
447 |
3,450.00 |
LSE |
15:59:26 |
|
422 |
3,450.50 |
CHIX |
15:59:03 |
|
42 |
3,451.00 |
BATE |
15:59:03 |
|
457 |
3,451.00 |
CHIX |
15:59:03 |
|
336 |
3,451.00 |
BATE |
15:59:03 |
|
19 |
3,451.00 |
BATE |
15:59:03 |
|
81 |
3,451.00 |
BATE |
15:59:03 |
|
450 |
3,451.00 |
LSE |
15:59:03 |
|
74 |
3,451.50 |
LSE |
15:58:49 |
|
200 |
3,451.50 |
LSE |
15:58:49 |
|
461 |
3,451.00 |
LSE |
15:57:16 |
|
233 |
3,451.50 |
LSE |
15:57:15 |
|
72 |
3,451.50 |
BATE |
15:57:15 |
|
23 |
3,451.50 |
CHIX |
15:57:15 |
|
176 |
3,451.50 |
CHIX |
15:57:05 |
|
274 |
3,451.50 |
LSE |
15:57:05 |
|
288 |
3,451.50 |
CHIX |
15:57:05 |
|
97 |
3,451.50 |
BATE |
15:57:05 |
|
236 |
3,451.50 |
BATE |
15:57:04 |
|
449 |
3,452.00 |
LSE |
15:56:58 |
|
28 |
3,452.00 |
LSE |
15:56:33 |
|
372 |
3,452.00 |
LSE |
15:56:33 |
|
190 |
3,452.00 |
LSE |
15:55:51 |
|
82 |
3,452.00 |
LSE |
15:55:51 |
|
638 |
3,452.00 |
LSE |
15:55:07 |
|
71 |
3,452.00 |
LSE |
15:55:05 |
|
331 |
3,450.50 |
LSE |
15:53:52 |
|
53 |
3,450.50 |
LSE |
15:53:52 |
|
72 |
3,451.00 |
LSE |
15:53:36 |
|
87 |
3,451.00 |
LSE |
15:53:36 |
|
348 |
3,451.00 |
LSE |
15:53:36 |
|
58 |
3,451.00 |
LSE |
15:53:36 |
|
595 |
3,449.50 |
LSE |
15:52:43 |
|
459 |
3,451.50 |
CHIX |
15:51:16 |
|
450 |
3,452.00 |
LSE |
15:51:13 |
|
452 |
3,452.50 |
LSE |
15:49:37 |
|
81 |
3,453.00 |
LSE |
15:49:19 |
|
182 |
3,452.00 |
CHIX |
15:48:33 |
|
223 |
3,452.00 |
CHIX |
15:48:32 |
|
141 |
3,452.00 |
LSE |
15:48:08 |
|
321 |
3,452.00 |
LSE |
15:48:08 |
|
8 |
3,452.00 |
LSE |
15:47:46 |
|
391 |
3,452.00 |
LSE |
15:47:35 |
|
378 |
3,452.50 |
BATE |
15:47:34 |
|
37 |
3,452.50 |
BATE |
15:47:34 |
|
240 |
3,453.50 |
LSE |
15:46:38 |
|
143 |
3,453.50 |
LSE |
15:46:38 |
|
67 |
3,452.50 |
LSE |
15:45:19 |
|
93 |
3,452.50 |
LSE |
15:45:19 |
|
77 |
3,452.50 |
LSE |
15:45:19 |
|
10 |
3,452.50 |
LSE |
15:45:19 |
|
393 |
3,452.00 |
CHIX |
15:44:22 |
|
79 |
3,452.00 |
CHIX |
15:44:22 |
|
161 |
3,452.00 |
LSE |
15:43:35 |
|
262 |
3,452.00 |
LSE |
15:43:35 |
|
114 |
3,453.00 |
LSE |
15:43:29 |
|
261 |
3,453.00 |
LSE |
15:43:29 |
|
418 |
3,452.50 |
LSE |
15:42:21 |
|
200 |
3,453.50 |
LSE |
15:41:11 |
|
82 |
3,453.50 |
BATE |
15:41:11 |
|
340 |
3,453.50 |
BATE |
15:41:01 |
|
35 |
3,453.50 |
CHIX |
15:40:36 |
|
413 |
3,453.50 |
CHIX |
15:40:36 |
|
180 |
3,455.00 |
LSE |
15:40:31 |
|
403 |
3,455.00 |
LSE |
15:40:31 |
|
170 |
3,455.50 |
LSE |
15:40:14 |
|
247 |
3,456.00 |
LSE |
15:39:36 |
|
211 |
3,456.50 |
LSE |
15:39:11 |
|
31 |
3,456.50 |
LSE |
15:39:11 |
|
438 |
3,457.00 |
LSE |
15:38:48 |
|
110 |
3,457.00 |
LSE |
15:38:36 |
|
121 |
3,457.00 |
LSE |
15:38:36 |
|
154 |
3,457.00 |
LSE |
15:38:36 |
|
237 |
3,457.00 |
LSE |
15:38:10 |
|
388 |
3,457.00 |
LSE |
15:38:05 |
|
460 |
3,455.50 |
CHIX |
15:37:09 |
|
204 |
3,457.00 |
LSE |
15:36:51 |
|
427 |
3,457.00 |
LSE |
15:36:51 |
|
78 |
3,456.50 |
LSE |
15:36:43 |
|
10 |
3,456.50 |
LSE |
15:36:38 |
|
13 |
3,456.50 |
LSE |
15:36:28 |
|
18 |
3,456.50 |
LSE |
15:36:28 |
|
200 |
3,456.50 |
LSE |
15:36:28 |
|
291 |
3,457.50 |
LSE |
15:35:31 |
|
31 |
3,457.50 |
LSE |
15:35:22 |
|
43 |
3,457.50 |
LSE |
15:35:17 |
|
76 |
3,457.00 |
LSE |
15:35:12 |
|
460 |
3,453.50 |
LSE |
15:34:40 |
|
134 |
3,453.50 |
LSE |
15:34:37 |
|
456 |
3,453.50 |
LSE |
15:34:37 |
|
424 |
3,454.00 |
LSE |
15:34:12 |
|
376 |
3,454.00 |
LSE |
15:34:10 |
|
382 |
3,454.00 |
CHIX |
15:34:10 |
|
67 |
3,454.00 |
CHIX |
15:34:10 |
|
475 |
3,454.50 |
LSE |
15:34:00 |
|
74 |
3,453.50 |
LSE |
15:33:05 |
|
200 |
3,453.50 |
LSE |
15:33:05 |
|
119 |
3,453.50 |
LSE |
15:33:05 |
|
469 |
3,453.50 |
BATE |
15:33:05 |
|
119 |
3,454.50 |
LSE |
15:32:36 |
|
74 |
3,454.50 |
LSE |
15:32:36 |
|
3 |
3,454.50 |
LSE |
15:32:36 |
|
66 |
3,454.50 |
LSE |
15:32:36 |
|
167 |
3,454.00 |
LSE |
15:32:20 |
|
416 |
3,454.00 |
LSE |
15:32:20 |
|
74 |
3,454.50 |
LSE |
15:32:15 |
|
74 |
3,455.00 |
LSE |
15:32:11 |
|
423 |
3,454.00 |
LSE |
15:31:49 |
|
126 |
3,455.00 |
LSE |
15:31:42 |
|
280 |
3,455.00 |
LSE |
15:31:42 |
|
119 |
3,456.50 |
LSE |
15:31:39 |
|
200 |
3,456.50 |
LSE |
15:31:39 |
|
429 |
3,456.50 |
CHIX |
15:31:39 |
|
380 |
3,457.00 |
LSE |
15:31:36 |
|
38 |
3,455.00 |
CHIX |
15:31:18 |
|
436 |
3,454.00 |
LSE |
15:30:07 |
|
378 |
3,454.50 |
LSE |
15:29:43 |
|
404 |
3,455.50 |
LSE |
15:29:41 |
|
459 |
3,455.50 |
LSE |
15:29:41 |
|
449 |
3,456.00 |
LSE |
15:29:40 |
|
400 |
3,457.00 |
LSE |
15:29:36 |
|
459 |
3,457.00 |
LSE |
15:29:36 |
|
91 |
3,457.00 |
LSE |
15:29:36 |
|
81 |
3,456.00 |
LSE |
15:29:30 |
|
74 |
3,456.50 |
LSE |
15:28:55 |
|
557 |
3,456.50 |
LSE |
15:28:55 |
|
90 |
3,455.50 |
LSE |
15:28:34 |
|
70 |
3,455.50 |
LSE |
15:28:34 |
|
430 |
3,454.00 |
LSE |
15:27:53 |
|
473 |
3,454.00 |
CHIX |
15:27:53 |
|
419 |
3,454.00 |
BATE |
15:27:53 |
|
32 |
3,454.50 |
LSE |
15:27:50 |
|
447 |
3,455.00 |
LSE |
15:27:03 |
|
376 |
3,455.00 |
LSE |
15:27:03 |
|
632 |
3,455.00 |
LSE |
15:27:03 |
|
127 |
3,452.50 |
LSE |
15:25:57 |
|
170 |
3,451.50 |
LSE |
15:25:04 |
|
416 |
3,451.50 |
LSE |
15:25:04 |
|
444 |
3,452.50 |
CHIX |
15:24:13 |
|
422 |
3,453.00 |
LSE |
15:23:45 |
|
13 |
3,451.50 |
LSE |
15:23:20 |
|
158 |
3,451.50 |
LSE |
15:23:20 |
|
52 |
3,452.00 |
LSE |
15:22:28 |
|
11 |
3,452.00 |
LSE |
15:22:28 |
|
121 |
3,452.00 |
LSE |
15:22:27 |
|
404 |
3,452.50 |
BATE |
15:22:13 |
|
183 |
3,452.00 |
LSE |
15:21:11 |
|
248 |
3,452.00 |
LSE |
15:21:11 |
|
442 |
3,452.50 |
LSE |
15:21:02 |
|
408 |
3,453.00 |
CHIX |
15:20:10 |
|
381 |
3,453.50 |
LSE |
15:20:10 |
|
44 |
3,453.50 |
LSE |
15:20:03 |
|
444 |
3,455.00 |
LSE |
15:17:56 |
|
399 |
3,455.00 |
LSE |
15:17:56 |
|
414 |
3,456.50 |
CHIX |
15:16:47 |
|
416 |
3,455.00 |
LSE |
15:16:02 |
|
92 |
3,455.50 |
LSE |
15:15:45 |
|
133 |
3,456.00 |
LSE |
15:15:13 |
|
150 |
3,456.00 |
LSE |
15:15:13 |
|
196 |
3,457.00 |
LSE |
15:14:59 |
|
432 |
3,460.00 |
BATE |
15:14:25 |
|
469 |
3,460.50 |
CHIX |
15:14:25 |
|
180 |
3,459.00 |
LSE |
15:13:26 |
|
121 |
3,459.00 |
LSE |
15:13:26 |
|
149 |
3,459.00 |
LSE |
15:13:26 |
|
100 |
3,458.50 |
CHIX |
15:12:23 |
|
108 |
3,458.50 |
CHIX |
15:12:23 |
|
422 |
3,459.00 |
LSE |
15:11:59 |
|
383 |
3,459.00 |
LSE |
15:11:59 |
|
133 |
3,461.50 |
LSE |
15:11:00 |
|
3 |
3,461.50 |
LSE |
15:10:57 |
|
39 |
3,461.50 |
LSE |
15:10:51 |
|
282 |
3,461.00 |
LSE |
15:10:19 |
|
90 |
3,460.50 |
CHIX |
15:09:05 |
|
379 |
3,460.50 |
CHIX |
15:09:05 |
|
442 |
3,460.50 |
LSE |
15:09:05 |
|
160 |
3,461.50 |
LSE |
15:08:48 |
|
484 |
3,459.00 |
BATE |
15:07:10 |
|
435 |
3,460.00 |
LSE |
15:07:10 |
|
388 |
3,460.00 |
LSE |
15:07:10 |
|
150 |
3,466.00 |
LSE |
15:05:11 |
|
387 |
3,467.50 |
LSE |
15:05:11 |
|
74 |
3,468.00 |
LSE |
15:05:10 |
|
62 |
3,468.00 |
LSE |
15:05:05 |
|
74 |
3,468.00 |
LSE |
15:05:05 |
|
450 |
3,468.50 |
CHIX |
15:04:32 |
|
393 |
3,470.50 |
LSE |
15:04:08 |
|
418 |
3,467.50 |
LSE |
15:02:54 |
|
74 |
3,468.50 |
CHIX |
15:02:29 |
|
356 |
3,468.50 |
CHIX |
15:02:29 |
|
439 |
3,469.00 |
LSE |
15:02:14 |
|
402 |
3,469.00 |
LSE |
15:02:14 |
|
89 |
3,469.00 |
BATE |
15:02:14 |
|
333 |
3,469.00 |
BATE |
15:02:14 |
|
424 |
3,468.50 |
LSE |
15:00:03 |
|
488 |
3,469.50 |
CHIX |
14:59:28 |
|
420 |
3,470.00 |
LSE |
14:59:28 |
|
443 |
3,470.00 |
LSE |
14:59:28 |
|
200 |
3,471.00 |
LSE |
14:59:23 |
|
74 |
3,471.00 |
LSE |
14:59:23 |
|
388 |
3,466.00 |
LSE |
14:57:14 |
|
425 |
3,466.00 |
CHIX |
14:57:14 |
|
196 |
3,466.50 |
LSE |
14:56:57 |
|
190 |
3,463.00 |
LSE |
14:56:37 |
|
74 |
3,463.00 |
LSE |
14:55:16 |
|
488 |
3,466.00 |
BATE |
14:55:11 |
|
381 |
3,466.50 |
LSE |
14:55:04 |
|
470 |
3,466.50 |
CHIX |
14:55:04 |
|
452 |
3,467.00 |
LSE |
14:55:04 |
|
433 |
3,463.00 |
LSE |
14:53:14 |
|
422 |
3,465.00 |
CHIX |
14:52:13 |
|
408 |
3,465.50 |
LSE |
14:51:53 |
|
434 |
3,465.50 |
LSE |
14:51:53 |
|
438 |
3,465.50 |
LSE |
14:50:10 |
|
414 |
3,465.50 |
BATE |
14:50:10 |
|
139 |
3,466.00 |
LSE |
14:50:08 |
|
36 |
3,466.50 |
CHIX |
14:49:50 |
|
377 |
3,466.50 |
CHIX |
14:49:50 |
|
154 |
3,466.00 |
LSE |
14:49:23 |
|
110 |
3,466.00 |
LSE |
14:49:23 |
|
74 |
3,466.00 |
LSE |
14:49:23 |
|
111 |
3,466.00 |
LSE |
14:49:23 |
|
74 |
3,466.00 |
LSE |
14:49:23 |
|
210 |
3,462.00 |
LSE |
14:48:44 |
|
386 |
3,458.00 |
LSE |
14:47:39 |
|
401 |
3,453.50 |
LSE |
14:46:35 |
|
22 |
3,457.50 |
CHIX |
14:46:14 |
|
435 |
3,457.50 |
CHIX |
14:46:14 |
|
426 |
3,462.50 |
BATE |
14:45:39 |
|
400 |
3,463.00 |
LSE |
14:45:37 |
|
283 |
3,463.00 |
LSE |
14:45:37 |
|
171 |
3,463.00 |
LSE |
14:45:37 |
|
386 |
3,464.50 |
LSE |
14:44:43 |
|
63 |
3,465.50 |
LSE |
14:44:40 |
|
151 |
3,465.50 |
CHIX |
14:44:24 |
|
254 |
3,465.50 |
CHIX |
14:44:24 |
|
200 |
3,466.50 |
LSE |
14:44:03 |
|
444 |
3,466.50 |
LSE |
14:43:31 |
|
170 |
3,467.00 |
LSE |
14:43:29 |
|
160 |
3,467.50 |
LSE |
14:42:56 |
|
161 |
3,463.50 |
BATE |
14:41:53 |
|
245 |
3,463.50 |
BATE |
14:41:53 |
|
427 |
3,464.00 |
LSE |
14:41:53 |
|
421 |
3,464.00 |
CHIX |
14:41:53 |
|
405 |
3,466.50 |
LSE |
14:40:44 |
|
52 |
3,466.50 |
LSE |
14:40:44 |
|
428 |
3,466.50 |
LSE |
14:40:44 |
|
427 |
3,467.00 |
CHIX |
14:39:49 |
|
377 |
3,467.50 |
LSE |
14:39:48 |
|
160 |
3,469.50 |
LSE |
14:38:56 |
|
299 |
3,469.50 |
LSE |
14:38:56 |
|
205 |
3,470.00 |
LSE |
14:38:55 |
|
38 |
3,470.00 |
LSE |
14:38:55 |
|
167 |
3,470.00 |
LSE |
14:38:55 |
|
432 |
3,470.50 |
CHIX |
14:38:55 |
|
386 |
3,471.50 |
LSE |
14:38:27 |
|
346 |
3,470.00 |
LSE |
14:37:39 |
|
162 |
3,470.00 |
BATE |
14:37:39 |
|
48 |
3,470.00 |
LSE |
14:37:30 |
|
73 |
3,470.00 |
BATE |
14:37:29 |
|
112 |
3,470.00 |
LSE |
14:37:29 |
|
79 |
3,470.00 |
BATE |
14:37:29 |
|
93 |
3,470.00 |
BATE |
14:37:29 |
|
384 |
3,470.00 |
LSE |
14:37:26 |
|
260 |
3,470.00 |
LSE |
14:37:26 |
|
411 |
3,470.00 |
LSE |
14:37:26 |
|
74 |
3,472.50 |
LSE |
14:36:44 |
|
160 |
3,472.50 |
LSE |
14:36:44 |
|
2 |
3,472.50 |
LSE |
14:36:44 |
|
207 |
3,478.00 |
CHIX |
14:36:13 |
|
210 |
3,478.00 |
CHIX |
14:36:13 |
|
80 |
3,478.50 |
CHIX |
14:36:07 |
|
375 |
3,479.00 |
LSE |
14:36:07 |
|
113 |
3,479.50 |
LSE |
14:36:06 |
|
72 |
3,478.50 |
CHIX |
14:35:50 |
|
71 |
3,478.50 |
CHIX |
14:35:50 |
|
191 |
3,478.50 |
CHIX |
14:35:46 |
|
170 |
3,479.50 |
LSE |
14:35:22 |
|
428 |
3,480.00 |
LSE |
14:35:21 |
|
64 |
3,476.00 |
CHIX |
14:34:20 |
|
50 |
3,477.00 |
LSE |
14:34:16 |
|
74 |
3,477.00 |
LSE |
14:34:16 |
|
145 |
3,477.00 |
LSE |
14:34:16 |
|
74 |
3,476.50 |
LSE |
14:34:16 |
|
428 |
3,478.00 |
BATE |
14:33:47 |
|
438 |
3,479.00 |
CHIX |
14:33:41 |
|
431 |
3,480.00 |
CHIX |
14:33:40 |
|
200 |
3,481.00 |
LSE |
14:33:36 |
|
200 |
3,481.00 |
LSE |
14:33:22 |
|
210 |
3,481.00 |
LSE |
14:33:22 |
|
46 |
3,481.00 |
LSE |
14:33:22 |
|
376 |
3,480.50 |
LSE |
14:33:14 |
|
429 |
3,480.00 |
LSE |
14:33:04 |
|
120 |
3,479.50 |
LSE |
14:32:59 |
|
385 |
3,472.50 |
LSE |
14:32:10 |
|
170 |
3,469.00 |
LSE |
14:31:37 |
|
439 |
3,466.00 |
BATE |
14:30:59 |
|
434 |
3,467.50 |
LSE |
14:30:55 |
|
492 |
3,468.00 |
CHIX |
14:30:35 |
|
393 |
3,468.50 |
LSE |
14:30:35 |
|
278 |
3,468.00 |
LSE |
14:30:08 |
|
100 |
3,468.00 |
LSE |
14:30:08 |
|
370 |
3,469.00 |
LSE |
14:30:06 |
|
41 |
3,467.00 |
CHIX |
14:29:06 |
|
135 |
3,467.00 |
CHIX |
14:29:06 |
|
149 |
3,467.00 |
CHIX |
14:29:06 |
|
71 |
3,467.00 |
CHIX |
14:29:06 |
|
392 |
3,467.50 |
LSE |
14:28:54 |
|
384 |
3,467.50 |
LSE |
14:28:54 |
|
53 |
3,467.50 |
LSE |
14:28:54 |
|
53 |
3,468.50 |
BATE |
14:28:13 |
|
386 |
3,468.50 |
BATE |
14:28:13 |
|
407 |
3,469.00 |
LSE |
14:28:06 |
|
463 |
3,469.00 |
CHIX |
14:28:06 |
|
200 |
3,470.00 |
LSE |
14:27:59 |
|
77 |
3,470.00 |
LSE |
14:27:59 |
|
200 |
3,469.50 |
LSE |
14:27:35 |
|
462 |
3,466.00 |
LSE |
14:26:05 |
|
200 |
3,465.00 |
LSE |
14:24:37 |
|
438 |
3,464.50 |
LSE |
14:21:10 |
|
462 |
3,464.50 |
CHIX |
14:21:10 |
|
133 |
3,461.50 |
LSE |
14:19:36 |
|
63 |
3,461.50 |
LSE |
14:19:36 |
|
39 |
3,461.50 |
LSE |
14:19:36 |
|
121 |
3,461.00 |
BATE |
14:19:00 |
|
304 |
3,461.00 |
BATE |
14:19:00 |
|
2 |
3,459.00 |
LSE |
14:17:41 |
|
287 |
3,459.00 |
LSE |
14:17:41 |
|
87 |
3,459.00 |
LSE |
14:17:41 |
|
426 |
3,459.00 |
LSE |
14:17:41 |
|
410 |
3,459.50 |
LSE |
14:12:34 |
|
134 |
3,460.50 |
CHIX |
14:11:11 |
|
350 |
3,460.50 |
CHIX |
14:11:11 |
|
417 |
3,461.50 |
LSE |
14:08:44 |
|
416 |
3,462.00 |
LSE |
14:06:46 |
|
41 |
3,462.00 |
LSE |
14:06:46 |
|
389 |
3,464.00 |
LSE |
14:06:03 |
|
436 |
3,463.50 |
BATE |
14:06:03 |
|
52 |
3,461.50 |
LSE |
14:03:35 |
|
18 |
3,461.50 |
LSE |
14:03:35 |
|
22 |
3,461.50 |
LSE |
14:03:35 |
|
25 |
3,461.50 |
LSE |
14:03:35 |
|
418 |
3,460.50 |
CHIX |
14:02:41 |
|
424 |
3,467.00 |
LSE |
14:00:57 |
|
402 |
3,462.50 |
LSE |
13:57:20 |
|
30 |
3,462.50 |
LSE |
13:57:20 |
|
355 |
3,462.50 |
LSE |
13:57:20 |
|
341 |
3,462.50 |
CHIX |
13:56:19 |
|
66 |
3,462.50 |
CHIX |
13:56:19 |
|
131 |
3,460.50 |
LSE |
13:54:45 |
|
75 |
3,460.50 |
LSE |
13:54:45 |
|
58 |
3,462.00 |
LSE |
13:54:44 |
|
410 |
3,462.00 |
LSE |
13:51:08 |
|
183 |
3,462.50 |
BATE |
13:48:52 |
|
456 |
3,462.50 |
LSE |
13:48:52 |
|
416 |
3,462.50 |
LSE |
13:48:52 |
|
432 |
3,462.50 |
CHIX |
13:48:52 |
|
26 |
3,462.50 |
BATE |
13:48:52 |
|
58 |
3,462.50 |
CHIX |
13:48:52 |
|
206 |
3,462.50 |
BATE |
13:48:52 |
|
29 |
3,463.50 |
LSE |
13:48:38 |
|
10 |
3,463.50 |
LSE |
13:48:38 |
|
12 |
3,463.50 |
LSE |
13:48:38 |
|
3 |
3,461.50 |
LSE |
13:46:43 |
|
57 |
3,461.50 |
LSE |
13:46:36 |
|
20 |
3,461.50 |
LSE |
13:46:36 |
|
24 |
3,461.50 |
LSE |
13:46:36 |
|
24 |
3,461.50 |
LSE |
13:46:36 |
|
24 |
3,461.50 |
LSE |
13:46:27 |
|
24 |
3,461.50 |
LSE |
13:46:27 |
|
24 |
3,461.50 |
LSE |
13:46:27 |
|
24 |
3,461.50 |
LSE |
13:46:27 |
|
24 |
3,461.50 |
LSE |
13:46:27 |
|
24 |
3,461.50 |
LSE |
13:46:27 |
|
24 |
3,461.50 |
LSE |
13:46:27 |
|
456 |
3,464.00 |
LSE |
13:41:13 |
|
407 |
3,464.00 |
CHIX |
13:41:13 |
|
205 |
3,463.00 |
LSE |
13:38:24 |
|
319 |
3,464.00 |
LSE |
13:36:57 |
|
79 |
3,464.00 |
LSE |
13:36:57 |
|
426 |
3,469.00 |
LSE |
13:34:10 |
|
461 |
3,469.00 |
BATE |
13:34:10 |
|
488 |
3,469.00 |
CHIX |
13:34:10 |
|
436 |
3,470.00 |
LSE |
13:33:04 |
|
141 |
3,470.00 |
LSE |
13:32:46 |
|
66 |
3,470.00 |
LSE |
13:32:46 |
|
70 |
3,469.50 |
LSE |
13:32:46 |
|
91 |
3,469.00 |
LSE |
13:29:39 |
|
281 |
3,469.00 |
LSE |
13:29:39 |
|
200 |
3,469.00 |
LSE |
13:27:13 |
|
74 |
3,469.50 |
LSE |
13:26:06 |
|
398 |
3,470.00 |
LSE |
13:26:06 |
|
382 |
3,470.00 |
LSE |
13:26:06 |
|
135 |
3,470.00 |
LSE |
13:26:06 |
|
290 |
3,470.00 |
LSE |
13:26:06 |
|
414 |
3,470.00 |
LSE |
13:26:06 |
|
415 |
3,473.00 |
CHIX |
13:24:07 |
|
287 |
3,473.50 |
LSE |
13:24:07 |
|
89 |
3,473.50 |
LSE |
13:24:07 |
|
74 |
3,473.50 |
LSE |
13:23:48 |
|
42 |
3,472.50 |
LSE |
13:18:57 |
|
15 |
3,472.50 |
LSE |
13:18:57 |
|
325 |
3,472.50 |
LSE |
13:18:57 |
|
24 |
3,472.50 |
LSE |
13:18:57 |
|
77 |
3,471.50 |
LSE |
13:17:33 |
|
430 |
3,480.00 |
LSE |
13:13:25 |
|
425 |
3,480.00 |
CHIX |
13:13:25 |
|
455 |
3,480.00 |
BATE |
13:13:25 |
|
304 |
3,480.00 |
CHIX |
13:05:55 |
|
95 |
3,480.00 |
CHIX |
13:05:55 |
|
458 |
3,482.50 |
LSE |
13:04:11 |
|
139 |
3,479.00 |
LSE |
13:01:01 |
|
245 |
3,479.00 |
LSE |
13:01:01 |
|
76 |
3,478.00 |
LSE |
12:59:55 |
|
366 |
3,485.50 |
LSE |
12:58:19 |
|
12 |
3,485.50 |
LSE |
12:58:19 |
|
459 |
3,493.00 |
LSE |
12:56:35 |
|
306 |
3,490.50 |
BATE |
12:53:05 |
|
130 |
3,490.50 |
BATE |
12:53:05 |
|
412 |
3,490.00 |
CHIX |
12:53:05 |
|
395 |
3,490.50 |
LSE |
12:53:05 |
|
418 |
3,486.00 |
LSE |
12:48:26 |
|
455 |
3,486.50 |
LSE |
12:46:23 |
|
427 |
3,486.50 |
LSE |
12:42:54 |
|
482 |
3,486.50 |
CHIX |
12:42:54 |
|
200 |
3,487.50 |
LSE |
12:42:45 |
|
74 |
3,487.50 |
LSE |
12:42:45 |
|
450 |
3,476.00 |
LSE |
12:34:56 |
|
414 |
3,472.00 |
LSE |
12:31:55 |
|
220 |
3,472.00 |
BATE |
12:31:55 |
|
266 |
3,472.00 |
BATE |
12:31:55 |
|
493 |
3472.000 |
CHIX |
12:31:55 |
|
68 |
3471.500 |
LSE |
12:31:12 |
|
121 |
3467.500 |
LSE |
12:28:04 |
|
175 |
3466.000 |
LSE |
12:27:38 |
|
274 |
3466.000 |
LSE |
12:27:38 |
|
383 |
3466.500 |
LSE |
12:22:02 |
|
57 |
3466.500 |
CHIX |
12:22:02 |
|
380 |
3466.500 |
CHIX |
12:22:02 |
|
435 |
3467.000 |
LSE |
12:21:56 |
|
60 |
3467.000 |
LSE |
12:18:21 |
|
74 |
3467.000 |
LSE |
12:18:21 |
|
246 |
3464.000 |
LSE |
12:14:35 |
|
192 |
3464.000 |
LSE |
12:14:35 |
|
415 |
3464.500 |
LSE |
12:14:28 |
|
20 |
3464.500 |
LSE |
12:14:28 |
|
76 |
3464.000 |
LSE |
12:13:26 |
|
14 |
3464.000 |
LSE |
12:13:26 |
|
13 |
3464.000 |
LSE |
12:13:06 |
|
48 |
3467.500 |
BATE |
12:11:54 |
|
373 |
3467.500 |
BATE |
12:11:54 |
|
471 |
3467.500 |
CHIX |
12:11:54 |
|
121 |
3468.000 |
LSE |
12:11:46 |
|
121 |
3468.000 |
LSE |
12:11:37 |
|
5 |
3468.000 |
LSE |
12:11:37 |
|
121 |
3468.000 |
LSE |
12:11:37 |
|
3 |
3468.000 |
LSE |
12:11:37 |
|
6 |
3468.000 |
LSE |
12:11:36 |
|
121 |
3468.000 |
LSE |
12:11:36 |
|
121 |
3468.000 |
LSE |
12:11:36 |
|
8 |
3468.000 |
LSE |
12:11:36 |
|
121 |
3468.000 |
LSE |
12:11:36 |
|
71 |
3467.500 |
LSE |
12:10:13 |
|
404 |
3466.500 |
LSE |
12:05:27 |
|
54 |
3466.500 |
LSE |
12:03:06 |
|
232 |
3466.500 |
LSE |
12:03:06 |
|
158 |
3466.500 |
LSE |
12:02:56 |
|
70 |
3466.500 |
LSE |
12:02:56 |
|
45 |
3466.500 |
LSE |
12:02:56 |
|
52 |
3466.500 |
LSE |
12:02:56 |
|
1 |
3466.000 |
LSE |
12:00:02 |
|
382 |
3466.000 |
LSE |
12:00:02 |
|
58 |
3466.500 |
LSE |
11:59:18 |
|
356 |
3466.500 |
LSE |
11:59:18 |
|
493 |
3466.500 |
CHIX |
11:58:03 |
|
432 |
3466.500 |
LSE |
11:56:59 |
|
8 |
3464.000 |
LSE |
11:55:56 |
|
7 |
3464.000 |
LSE |
11:55:46 |
|
447 |
3465.500 |
LSE |
11:52:14 |
|
91 |
3466.000 |
LSE |
11:50:10 |
|
109 |
3466.000 |
BATE |
11:50:10 |
|
369 |
3466.000 |
BATE |
11:50:10 |
|
294 |
3466.000 |
LSE |
11:50:10 |
|
457 |
3466.500 |
CHIX |
11:48:46 |
|
191 |
3466.500 |
LSE |
11:48:46 |
|
237 |
3466.500 |
LSE |
11:48:46 |
|
406 |
3468.000 |
LSE |
11:45:44 |
|
435 |
3468.500 |
LSE |
11:43:31 |
|
381 |
3466.000 |
LSE |
11:38:14 |
|
40 |
3466.000 |
LSE |
11:38:14 |
|
400 |
3466.000 |
LSE |
11:38:14 |
|
269 |
3466.000 |
CHIX |
11:38:14 |
|
202 |
3466.000 |
CHIX |
11:38:14 |
|
382 |
3465.500 |
LSE |
11:34:45 |
|
238 |
3465.000 |
LSE |
11:31:05 |
|
200 |
3465.000 |
LSE |
11:31:05 |
|
401 |
3467.500 |
LSE |
11:29:36 |
|
467 |
3466.000 |
CHIX |
11:26:41 |
|
457 |
3466.000 |
BATE |
11:26:41 |
|
192 |
3467.000 |
LSE |
11:26:04 |
|
208 |
3467.000 |
LSE |
11:26:04 |
|
395 |
3464.000 |
LSE |
11:21:53 |
|
455 |
3468.000 |
LSE |
11:19:20 |
|
478 |
3469.000 |
CHIX |
11:16:47 |
|
444 |
3468.500 |
LSE |
11:15:09 |
|
456 |
3464.000 |
LSE |
11:12:07 |
|
427 |
3472.000 |
LSE |
11:08:20 |
|
449 |
3474.000 |
BATE |
11:07:06 |
|
268 |
3474.000 |
LSE |
11:07:06 |
|
106 |
3474.000 |
LSE |
11:07:06 |
|
452 |
3475.000 |
CHIX |
11:05:18 |
|
433 |
3470.500 |
LSE |
11:02:14 |
|
174 |
3478.000 |
LSE |
10:58:34 |
|
160 |
3478.000 |
LSE |
10:58:34 |
|
74 |
3478.000 |
LSE |
10:58:34 |
|
61 |
3483.500 |
LSE |
10:56:15 |
|
358 |
3483.500 |
LSE |
10:56:15 |
|
427 |
3483.500 |
CHIX |
10:56:15 |
|
193 |
3489.000 |
LSE |
10:51:43 |
|
254 |
3488.500 |
LSE |
10:51:43 |
|
319 |
3489.500 |
CHIX |
10:51:43 |
|
420 |
3489.500 |
LSE |
10:51:43 |
|
419 |
3489.500 |
BATE |
10:51:43 |
|
66 |
3489.500 |
CHIX |
10:51:43 |
|
41 |
3489.500 |
CHIX |
10:51:43 |
|
81 |
3490.000 |
LSE |
10:50:34 |
|
404 |
3484.500 |
LSE |
10:46:08 |
|
414 |
3486.000 |
LSE |
10:41:16 |
|
135 |
3482.500 |
LSE |
10:37:42 |
|
117 |
3482.500 |
LSE |
10:37:42 |
|
160 |
3482.500 |
LSE |
10:37:42 |
|
404 |
3478.000 |
CHIX |
10:35:21 |
|
59 |
3481.500 |
LSE |
10:34:08 |
|
119 |
3481.500 |
LSE |
10:34:08 |
|
74 |
3481.500 |
LSE |
10:34:08 |
|
51 |
3481.500 |
LSE |
10:34:08 |
|
74 |
3482.000 |
LSE |
10:34:08 |
|
254 |
3481.000 |
LSE |
10:34:08 |
|
175 |
3481.000 |
LSE |
10:34:08 |
|
457 |
3479.000 |
LSE |
10:33:38 |
|
169 |
3475.500 |
BATE |
10:31:16 |
|
160 |
3475.500 |
BATE |
10:31:16 |
|
156 |
3475.500 |
BATE |
10:31:16 |
|
474 |
3475.000 |
CHIX |
10:29:51 |
|
443 |
3475.500 |
LSE |
10:28:26 |
|
386 |
3479.000 |
LSE |
10:24:35 |
|
462 |
3476.500 |
LSE |
10:22:04 |
|
67 |
3479.500 |
LSE |
10:20:50 |
|
234 |
3479.500 |
LSE |
10:19:27 |
|
222 |
3479.500 |
LSE |
10:19:27 |
|
398 |
3486.000 |
LSE |
10:17:42 |
|
483 |
3483.000 |
LSE |
10:16:26 |
|
463 |
3483.000 |
CHIX |
10:16:26 |
|
10 |
3483.500 |
LSE |
10:16:19 |
|
285 |
3480.500 |
LSE |
10:15:23 |
|
119 |
3480.500 |
LSE |
10:15:23 |
|
74 |
3480.500 |
LSE |
10:15:23 |
|
74 |
3473.500 |
LSE |
10:14:59 |
|
16 |
3473.500 |
LSE |
10:14:59 |
|
7 |
3473.500 |
LSE |
10:14:59 |
|
31 |
3473.500 |
LSE |
10:14:59 |
|
122 |
3472.000 |
LSE |
10:11:45 |
|
36 |
3472.000 |
LSE |
10:11:45 |
|
60 |
3471.500 |
LSE |
10:11:45 |
|
312 |
3471.000 |
BATE |
10:11:45 |
|
118 |
3471.000 |
BATE |
10:11:45 |
|
425 |
3471.000 |
CHIX |
10:11:45 |
|
64 |
3470.000 |
LSE |
10:09:11 |
|
103 |
3470.000 |
LSE |
10:08:40 |
|
324 |
3470.000 |
LSE |
10:08:40 |
|
70 |
3469.500 |
LSE |
10:08:08 |
|
405 |
3472.500 |
CHIX |
10:05:21 |
|
392 |
3472.500 |
LSE |
10:05:21 |
|
302 |
3473.000 |
LSE |
10:05:08 |
|
131 |
3473.000 |
LSE |
10:05:08 |
|
212 |
3465.500 |
LSE |
09:59:28 |
|
74 |
3465.500 |
LSE |
09:59:28 |
|
35 |
3465.000 |
LSE |
09:59:28 |
|
119 |
3465.000 |
LSE |
09:59:28 |
|
370 |
3468.000 |
LSE |
09:58:28 |
|
206 |
3465.500 |
LSE |
09:56:21 |
|
180 |
3465.500 |
LSE |
09:56:21 |
|
435 |
3465.000 |
LSE |
09:52:55 |
|
415 |
3463.500 |
BATE |
09:50:52 |
|
170 |
3464.000 |
CHIX |
09:50:52 |
|
306 |
3464.000 |
CHIX |
09:50:35 |
|
442 |
3464.000 |
LSE |
09:50:35 |
|
432 |
3464.500 |
LSE |
09:48:09 |
|
137 |
3473.000 |
LSE |
09:45:43 |
|
44 |
3473.000 |
LSE |
09:45:43 |
|
242 |
3473.000 |
LSE |
09:45:43 |
|
383 |
3482.000 |
LSE |
09:43:13 |
|
466 |
3486.000 |
CHIX |
09:41:22 |
|
401 |
3486.000 |
LSE |
09:41:22 |
|
463 |
3486.000 |
BATE |
09:41:22 |
|
454 |
3485.500 |
LSE |
09:39:34 |
|
47 |
3482.500 |
LSE |
09:38:42 |
|
74 |
3482.500 |
LSE |
09:38:42 |
|
417 |
3483.500 |
LSE |
09:38:02 |
|
4 |
3470.500 |
LSE |
09:34:20 |
|
403 |
3470.000 |
LSE |
09:34:06 |
|
408 |
3470.000 |
CHIX |
09:34:06 |
|
191 |
3467.000 |
LSE |
09:31:06 |
|
268 |
3467.000 |
LSE |
09:31:06 |
|
71 |
3468.000 |
LSE |
09:30:49 |
|
420 |
3465.000 |
LSE |
09:29:06 |
|
34 |
3464.000 |
LSE |
09:28:39 |
|
454 |
3465.000 |
LSE |
09:25:31 |
|
445 |
3460.000 |
CHIX |
09:23:48 |
|
455 |
3461.000 |
LSE |
09:23:48 |
|
409 |
3467.000 |
LSE |
09:20:32 |
|
416 |
3468.000 |
LSE |
09:20:28 |
|
418 |
3467.500 |
BATE |
09:16:44 |
|
447 |
3469.500 |
LSE |
09:16:43 |
|
433 |
3469.500 |
CHIX |
09:15:20 |
|
461 |
3470.000 |
LSE |
09:15:19 |
|
63 |
3463.000 |
LSE |
09:13:05 |
|
363 |
3463.000 |
LSE |
09:13:05 |
|
275 |
3463.500 |
LSE |
09:13:03 |
|
109 |
3463.500 |
LSE |
09:13:03 |
|
30 |
3462.000 |
CHIX |
09:09:01 |
|
426 |
3462.000 |
CHIX |
09:09:01 |
|
440 |
3462.500 |
LSE |
09:08:35 |
|
398 |
3459.000 |
LSE |
09:07:11 |
|
479 |
3464.000 |
BATE |
09:06:22 |
|
416 |
3464.500 |
LSE |
09:06:19 |
|
477 |
3468.000 |
CHIX |
09:03:48 |
|
452 |
3466.500 |
LSE |
09:03:18 |
|
422 |
3461.000 |
LSE |
09:01:13 |
|
390 |
3458.000 |
LSE |
08:59:52 |
|
389 |
3461.500 |
LSE |
08:58:27 |
|
334 |
3459.500 |
LSE |
08:56:02 |
|
73 |
3459.500 |
LSE |
08:56:02 |
|
432 |
3455.000 |
CHIX |
08:54:49 |
|
373 |
3454.000 |
LSE |
08:53:14 |
|
393 |
3454.500 |
LSE |
08:51:23 |
|
105 |
3458.000 |
LSE |
08:50:02 |
|
294 |
3458.000 |
LSE |
08:50:02 |
|
402 |
3460.000 |
BATE |
08:49:01 |
|
439 |
3463.500 |
LSE |
08:48:56 |
|
402 |
3463.000 |
CHIX |
08:48:56 |
|
385 |
3451.000 |
LSE |
08:46:06 |
|
382 |
3451.500 |
LSE |
08:43:19 |
|
401 |
3452.500 |
CHIX |
08:42:18 |
|
453 |
3465.000 |
LSE |
08:40:51 |
|
137 |
3470.500 |
LSE |
08:38:37 |
|
310 |
3470.500 |
LSE |
08:38:37 |
|
420 |
3469.500 |
LSE |
08:36:50 |
|
450 |
3471.500 |
BATE |
08:35:58 |
|
459 |
3472.500 |
CHIX |
08:35:58 |
|
445 |
3473.000 |
LSE |
08:34:57 |
|
390 |
3484.000 |
LSE |
08:33:40 |
|
450 |
3482.500 |
LSE |
08:30:51 |
|
381 |
3493.500 |
LSE |
08:29:33 |
|
463 |
3494.500 |
CHIX |
08:29:29 |
|
408 |
3495.500 |
LSE |
08:29:02 |
|
389 |
3495.500 |
LSE |
08:26:27 |
|
436 |
3494.000 |
LSE |
08:25:06 |
|
401 |
3493.500 |
BATE |
08:25:06 |
|
192 |
3494.000 |
CHIX |
08:23:22 |
|
280 |
3494.000 |
CHIX |
08:23:22 |
|
385 |
3498.500 |
LSE |
08:22:53 |
|
379 |
3500.000 |
LSE |
08:21:56 |
|
388 |
3505.500 |
LSE |
08:20:00 |
|
174 |
3507.500 |
LSE |
08:18:32 |
|
211 |
3507.500 |
LSE |
08:18:32 |
|
436 |
3507.500 |
BATE |
08:18:32 |
|
428 |
3507.500 |
CHIX |
08:18:32 |
|
421 |
3501.000 |
LSE |
08:16:38 |
|
163 |
3498.500 |
LSE |
08:15:51 |
|
273 |
3498.500 |
LSE |
08:15:51 |
|
475 |
3497.500 |
LSE |
08:15:18 |
|
482 |
3497.500 |
CHIX |
08:15:18 |
|
393 |
3497.500 |
LSE |
08:15:04 |
|
389 |
3494.500 |
LSE |
08:11:19 |
|
410 |
3495.500 |
LSE |
08:11:11 |
|
177 |
3495.000 |
LSE |
08:10:02 |
|
438 |
3493.000 |
BATE |
08:10:02 |
|
202 |
3495.000 |
LSE |
08:10:02 |
|
408 |
3495.000 |
LSE |
08:07:46 |
|
125 |
3498.500 |
LSE |
08:06:52 |
|
255 |
3498.500 |
LSE |
08:06:52 |
|
276 |
3509.500 |
BATE |
08:06:10 |
|
191 |
3509.500 |
BATE |
08:06:10 |
|
401 |
3515.000 |
LSE |
08:05:52 |
|
462 |
3507.000 |
CHIX |
08:05:12 |
|
488 |
3506.500 |
CHIX |
08:05:12 |
|
380 |
3503.500 |
LSE |
08:04:16 |
|
59 |
3503.500 |
LSE |
08:04:16 |
|
210 |
3501.000 |
LSE |
08:03:37 |
|
183 |
3501.000 |
LSE |
08:03:37 |
|
81 |
3496.500 |
LSE |
08:03:19 |
|
294 |
3496.500 |
LSE |
08:03:10 |
|
442 |
3493.500 |
CHIX |
08:02:37 |
|
412 |
3494.500 |
CHIX |
08:02:36 |
|
371 |
3496.000 |
LSE |
08:02:36 |
|
12 |
3496.000 |
LSE |
08:02:36 |
|
459 |
3491.000 |
LSE |
08:02:03 |
|
430 |
3485.500 |
LSE |
08:01:31 |
|
241 |
3485.000 |
LSE |
08:01:31 |
|
214 |
3485.000 |
LSE |
08:01:31 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
COMPANIES COVERED:
Latest directors dealings
- 4 minutes ago Intercede Group
- 26 minutes ago Serco Group
- 27 minutes ago Shell
- 1 hour ago Serica Energy
- 1 hour ago Mortgage Advice Bureau (Holdings)