Transaction in Own Shares
British American Tobacco p.l.c.
16 September 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: |
15 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
211,000 |
|
Highest price paid per share (pence): |
3445.00p |
|
Lowest price paid per share (pence): |
3414.50p |
|
Volume weighted average price paid per share (pence): |
3435.1732p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 209,378,661 of its shares in Treasury. The Company has 2,247,447,962 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 15 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
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 |
15/09/2022 |
151,000 |
3,434.8617 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/09/2022 |
40,000 |
3,435.9806 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/09/2022 |
20,000 |
3,435.9099 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
93 |
3,438.00 |
LSE |
16:25:30 |
|
118 |
3,436.00 |
LSE |
16:23:15 |
|
158 |
3,434.50 |
LSE |
16:22:53 |
|
224 |
3,434.50 |
LSE |
16:22:53 |
|
39 |
3,434.00 |
CHIX |
16:22:50 |
|
149 |
3,434.00 |
CHIX |
16:22:48 |
|
291 |
3,434.00 |
LSE |
16:22:40 |
|
100 |
3,434.00 |
LSE |
16:22:40 |
|
345 |
3,432.50 |
LSE |
16:22:29 |
|
236 |
3,432.50 |
CHIX |
16:22:29 |
|
318 |
3,433.00 |
LSE |
16:22:29 |
|
332 |
3,433.00 |
LSE |
16:22:29 |
|
179 |
3,433.00 |
LSE |
16:22:29 |
|
100 |
3,433.00 |
LSE |
16:22:28 |
|
100 |
3,433.00 |
LSE |
16:22:26 |
|
318 |
3,433.50 |
BATE |
16:22:26 |
|
67 |
3,431.00 |
BATE |
16:21:52 |
|
380 |
3,431.50 |
LSE |
16:21:48 |
|
333 |
3,432.00 |
LSE |
16:21:48 |
|
501 |
3,432.00 |
LSE |
16:21:47 |
|
83 |
3,432.00 |
LSE |
16:21:46 |
|
376 |
3,431.50 |
LSE |
16:21:46 |
|
366 |
3,432.00 |
LSE |
16:21:41 |
|
378 |
3,432.00 |
LSE |
16:21:36 |
|
349 |
3,432.00 |
LSE |
16:21:36 |
|
225 |
3,432.00 |
LSE |
16:21:36 |
|
363 |
3,432.00 |
CHIX |
16:21:36 |
|
52 |
3,432.00 |
CHIX |
16:21:34 |
|
84 |
3,432.00 |
BATE |
16:21:32 |
|
187 |
3,432.00 |
LSE |
16:21:18 |
|
100 |
3,432.00 |
LSE |
16:21:18 |
|
288 |
3,432.00 |
LSE |
16:21:18 |
|
38 |
3,432.00 |
LSE |
16:21:18 |
|
12 |
3,432.00 |
LSE |
16:21:18 |
|
339 |
3,431.50 |
LSE |
16:20:57 |
|
19 |
3,431.50 |
LSE |
16:20:57 |
|
32 |
3,431.00 |
LSE |
16:20:26 |
|
283 |
3,431.00 |
LSE |
16:20:26 |
|
408 |
3,430.50 |
LSE |
16:20:05 |
|
317 |
3,430.50 |
LSE |
16:20:05 |
|
385 |
3,431.00 |
LSE |
16:20:00 |
|
360 |
3,432.00 |
LSE |
16:19:57 |
|
320 |
3,431.50 |
LSE |
16:19:52 |
|
58 |
3,432.00 |
LSE |
16:19:52 |
|
42 |
3,432.00 |
LSE |
16:19:52 |
|
330 |
3,431.00 |
LSE |
16:19:49 |
|
66 |
3,431.00 |
LSE |
16:19:35 |
|
100 |
3,431.00 |
LSE |
16:19:35 |
|
160 |
3,431.00 |
LSE |
16:19:24 |
|
7 |
3,431.00 |
LSE |
16:19:18 |
|
93 |
3,431.00 |
LSE |
16:19:18 |
|
146 |
3,431.00 |
LSE |
16:19:06 |
|
144 |
3,431.00 |
LSE |
16:18:57 |
|
4 |
3,431.50 |
LSE |
16:18:55 |
|
169 |
3,431.50 |
LSE |
16:18:55 |
|
190 |
3,431.50 |
LSE |
16:18:55 |
|
104 |
3,432.00 |
LSE |
16:18:36 |
|
98 |
3,432.00 |
LSE |
16:18:36 |
|
19 |
3,432.00 |
LSE |
16:18:36 |
|
104 |
3,432.00 |
LSE |
16:18:36 |
|
297 |
3,432.00 |
LSE |
16:18:36 |
|
76 |
3,432.00 |
LSE |
16:18:36 |
|
98 |
3,432.00 |
LSE |
16:18:36 |
|
92 |
3,432.00 |
LSE |
16:18:36 |
|
20 |
3,432.00 |
LSE |
16:18:36 |
|
76 |
3,432.00 |
LSE |
16:18:36 |
|
104 |
3,432.00 |
LSE |
16:18:36 |
|
96 |
3,432.00 |
LSE |
16:18:36 |
|
96 |
3,432.00 |
LSE |
16:18:36 |
|
144 |
3,431.50 |
LSE |
16:18:30 |
|
100 |
3,431.50 |
LSE |
16:18:15 |
|
443 |
3,430.50 |
CHIX |
16:18:04 |
|
46 |
3,431.00 |
LSE |
16:18:04 |
|
275 |
3,431.00 |
LSE |
16:18:04 |
|
83 |
3,431.50 |
LSE |
16:18:04 |
|
96 |
3,431.50 |
LSE |
16:18:04 |
|
180 |
3,431.50 |
LSE |
16:18:04 |
|
381 |
3,431.50 |
LSE |
16:18:04 |
|
269 |
3,431.50 |
LSE |
16:18:04 |
|
100 |
3,431.50 |
LSE |
16:18:04 |
|
274 |
3,432.00 |
LSE |
16:18:01 |
|
91 |
3,432.00 |
LSE |
16:18:01 |
|
96 |
3,432.00 |
LSE |
16:17:29 |
|
141 |
3,432.00 |
LSE |
16:17:29 |
|
137 |
3,431.50 |
LSE |
16:16:56 |
|
367 |
3,431.50 |
LSE |
16:16:29 |
|
420 |
3,432.00 |
BATE |
16:16:24 |
|
331 |
3,432.00 |
LSE |
16:16:24 |
|
39 |
3,432.00 |
LSE |
16:16:22 |
|
348 |
3,432.50 |
LSE |
16:16:22 |
|
353 |
3,431.50 |
LSE |
16:15:19 |
|
33 |
3,432.50 |
LSE |
16:14:50 |
|
25 |
3,432.50 |
LSE |
16:14:50 |
|
260 |
3,432.50 |
LSE |
16:14:50 |
|
438 |
3,433.00 |
CHIX |
16:14:19 |
|
180 |
3,434.00 |
LSE |
16:14:01 |
|
100 |
3,434.00 |
LSE |
16:13:57 |
|
100 |
3,434.00 |
LSE |
16:13:56 |
|
37 |
3,434.00 |
LSE |
16:13:49 |
|
32 |
3,434.00 |
LSE |
16:13:45 |
|
100 |
3,434.00 |
LSE |
16:13:45 |
|
100 |
3,434.00 |
LSE |
16:13:45 |
|
106 |
3,434.00 |
LSE |
16:12:46 |
|
240 |
3,435.00 |
LSE |
16:11:50 |
|
132 |
3,435.00 |
LSE |
16:11:50 |
|
74 |
3,435.50 |
LSE |
16:11:22 |
|
438 |
3,436.50 |
CHIX |
16:11:22 |
|
296 |
3,437.50 |
LSE |
16:10:42 |
|
325 |
3,438.00 |
LSE |
16:10:27 |
|
27 |
3,438.00 |
LSE |
16:10:27 |
|
5 |
3,438.00 |
LSE |
16:10:27 |
|
23 |
3,438.00 |
LSE |
16:10:27 |
|
132 |
3,437.50 |
LSE |
16:10:27 |
|
335 |
3,438.50 |
BATE |
16:09:05 |
|
96 |
3,438.50 |
BATE |
16:09:00 |
|
61 |
3,439.00 |
LSE |
16:08:54 |
|
120 |
3,439.00 |
LSE |
16:08:54 |
|
180 |
3,439.00 |
LSE |
16:08:54 |
|
388 |
3,439.00 |
LSE |
16:08:54 |
|
91 |
3,438.50 |
CHIX |
16:07:46 |
|
327 |
3,438.50 |
CHIX |
16:07:46 |
|
335 |
3,439.00 |
LSE |
16:07:43 |
|
102 |
3,439.00 |
LSE |
16:07:43 |
|
122 |
3,439.00 |
LSE |
16:07:30 |
|
93 |
3,439.00 |
LSE |
16:07:02 |
|
140 |
3,439.50 |
LSE |
16:05:33 |
|
333 |
3,439.50 |
LSE |
16:05:33 |
|
239 |
3,439.50 |
CHIX |
16:05:33 |
|
233 |
3,439.50 |
CHIX |
16:05:33 |
|
253 |
3,439.50 |
LSE |
16:05:11 |
|
128 |
3,439.50 |
LSE |
16:05:11 |
|
333 |
3,439.50 |
LSE |
16:04:49 |
|
314 |
3,438.50 |
LSE |
16:03:50 |
|
32 |
3,438.50 |
LSE |
16:03:50 |
|
459 |
3,439.00 |
BATE |
16:03:50 |
|
43 |
3,438.50 |
LSE |
16:02:42 |
|
389 |
3,438.50 |
LSE |
16:02:36 |
|
406 |
3,438.50 |
CHIX |
16:02:36 |
|
376 |
3,438.00 |
LSE |
16:00:59 |
|
335 |
3,439.50 |
LSE |
15:59:45 |
|
357 |
3,440.00 |
LSE |
15:59:40 |
|
374 |
3,440.50 |
LSE |
15:59:25 |
|
409 |
3,440.50 |
CHIX |
15:59:25 |
|
94 |
3,440.50 |
LSE |
15:59:05 |
|
500 |
3,442.50 |
LSE |
15:58:25 |
|
162 |
3,442.50 |
LSE |
15:57:18 |
|
103 |
3,442.50 |
LSE |
15:57:18 |
|
100 |
3,442.50 |
LSE |
15:57:18 |
|
329 |
3,442.50 |
LSE |
15:57:18 |
|
322 |
3,442.50 |
LSE |
15:57:18 |
|
400 |
3,442.50 |
CHIX |
15:57:18 |
|
465 |
3,442.50 |
BATE |
15:57:18 |
|
35 |
3,443.00 |
LSE |
15:57:07 |
|
329 |
3,442.50 |
LSE |
15:55:39 |
|
330 |
3,442.50 |
LSE |
15:55:39 |
|
444 |
3,442.50 |
CHIX |
15:55:39 |
|
342 |
3,438.50 |
LSE |
15:50:52 |
|
406 |
3,439.00 |
CHIX |
15:50:17 |
|
470 |
3,440.00 |
BATE |
15:49:50 |
|
358 |
3,441.00 |
LSE |
15:48:45 |
|
428 |
3,441.00 |
CHIX |
15:48:01 |
|
216 |
3,440.00 |
LSE |
15:46:45 |
|
112 |
3,440.00 |
LSE |
15:46:45 |
|
482 |
3,441.00 |
CHIX |
15:43:41 |
|
254 |
3,442.50 |
BATE |
15:42:31 |
|
211 |
3,442.50 |
BATE |
15:42:31 |
|
349 |
3,444.00 |
LSE |
15:40:32 |
|
97 |
3,444.50 |
CHIX |
15:40:17 |
|
379 |
3,444.50 |
CHIX |
15:40:17 |
|
118 |
3,444.50 |
LSE |
15:39:21 |
|
18 |
3,444.00 |
LSE |
15:39:03 |
|
130 |
3,444.00 |
LSE |
15:39:01 |
|
347 |
3,442.50 |
CHIX |
15:37:32 |
|
377 |
3,442.50 |
LSE |
15:37:32 |
|
350 |
3,441.50 |
LSE |
15:36:27 |
|
346 |
3,441.50 |
LSE |
15:36:27 |
|
459 |
3,441.50 |
BATE |
15:36:27 |
|
343 |
3,441.50 |
LSE |
15:34:36 |
|
403 |
3,440.00 |
CHIX |
15:33:35 |
|
113 |
3,440.50 |
LSE |
15:33:35 |
|
130 |
3,440.50 |
LSE |
15:33:35 |
|
97 |
3,440.50 |
LSE |
15:33:35 |
|
356 |
3,440.50 |
LSE |
15:33:35 |
|
338 |
3,440.50 |
LSE |
15:31:43 |
|
213 |
3,440.00 |
LSE |
15:31:01 |
|
137 |
3,440.00 |
LSE |
15:31:01 |
|
390 |
3,440.50 |
LSE |
15:31:01 |
|
397 |
3,440.50 |
CHIX |
15:31:01 |
|
154 |
3,438.50 |
LSE |
15:29:22 |
|
213 |
3,438.50 |
LSE |
15:29:22 |
|
378 |
3,440.00 |
LSE |
15:29:17 |
|
302 |
3,440.00 |
CHIX |
15:27:57 |
|
391 |
3,440.00 |
LSE |
15:27:57 |
|
477 |
3,440.00 |
BATE |
15:27:57 |
|
109 |
3,440.00 |
CHIX |
15:27:32 |
|
9 |
3,440.00 |
BATE |
15:27:14 |
|
20 |
3,441.00 |
LSE |
15:27:13 |
|
372 |
3,441.00 |
LSE |
15:27:13 |
|
28 |
3,441.00 |
LSE |
15:27:13 |
|
67 |
3,441.00 |
LSE |
15:27:13 |
|
100 |
3,441.00 |
LSE |
15:27:12 |
|
100 |
3,441.00 |
LSE |
15:27:11 |
|
96 |
3,441.00 |
LSE |
15:27:10 |
|
166 |
3,441.50 |
CHIX |
15:26:08 |
|
255 |
3,441.50 |
CHIX |
15:26:08 |
|
297 |
3,441.50 |
LSE |
15:26:02 |
|
47 |
3,441.50 |
LSE |
15:26:02 |
|
316 |
3,441.50 |
LSE |
15:26:02 |
|
340 |
3,441.00 |
LSE |
15:24:19 |
|
319 |
3,440.50 |
LSE |
15:22:02 |
|
297 |
3,440.50 |
LSE |
15:22:02 |
|
57 |
3,440.50 |
LSE |
15:22:02 |
|
123 |
3,441.00 |
LSE |
15:21:43 |
|
229 |
3,441.00 |
LSE |
15:21:43 |
|
15 |
3,441.50 |
CHIX |
15:21:43 |
|
412 |
3,441.50 |
CHIX |
15:21:43 |
|
414 |
3,441.50 |
BATE |
15:20:17 |
|
29 |
3,441.50 |
BATE |
15:20:13 |
|
379 |
3,441.50 |
LSE |
15:19:21 |
|
61 |
3,442.00 |
LSE |
15:19:21 |
|
226 |
3,442.00 |
LSE |
15:19:21 |
|
100 |
3,442.00 |
LSE |
15:19:21 |
|
100 |
3,442.00 |
LSE |
15:19:21 |
|
450 |
3,442.50 |
LSE |
15:19:12 |
|
353 |
3,442.50 |
LSE |
15:19:12 |
|
22 |
3,442.00 |
LSE |
15:18:51 |
|
36 |
3,439.50 |
LSE |
15:17:29 |
|
105 |
3,440.00 |
CHIX |
15:17:25 |
|
370 |
3,440.00 |
CHIX |
15:17:25 |
|
84 |
3,440.00 |
LSE |
15:17:08 |
|
309 |
3,440.00 |
LSE |
15:17:08 |
|
373 |
3,438.50 |
LSE |
15:16:04 |
|
137 |
3,438.50 |
LSE |
15:14:26 |
|
97 |
3,438.50 |
LSE |
15:14:26 |
|
95 |
3,438.50 |
LSE |
15:14:26 |
|
334 |
3,438.50 |
LSE |
15:14:26 |
|
72 |
3,438.50 |
CHIX |
15:14:26 |
|
472 |
3,438.50 |
BATE |
15:14:26 |
|
363 |
3,438.50 |
CHIX |
15:14:26 |
|
47 |
3,438.50 |
CHIX |
15:14:26 |
|
95 |
3,439.00 |
LSE |
15:14:14 |
|
95 |
3,439.00 |
LSE |
15:14:14 |
|
13 |
3,439.00 |
LSE |
15:14:14 |
|
95 |
3,439.00 |
LSE |
15:14:14 |
|
95 |
3,439.00 |
LSE |
15:14:14 |
|
32 |
3,437.50 |
LSE |
15:12:10 |
|
95 |
3,437.50 |
LSE |
15:12:10 |
|
76 |
3,437.50 |
LSE |
15:12:10 |
|
146 |
3,437.50 |
LSE |
15:12:10 |
|
156 |
3,437.50 |
LSE |
15:12:10 |
|
125 |
3,437.50 |
LSE |
15:12:10 |
|
97 |
3,437.50 |
LSE |
15:12:10 |
|
317 |
3,438.00 |
LSE |
15:12:10 |
|
437 |
3,437.50 |
LSE |
15:11:23 |
|
400 |
3,437.50 |
CHIX |
15:10:54 |
|
44 |
3,437.50 |
CHIX |
15:10:54 |
|
42 |
3,437.50 |
CHIX |
15:10:39 |
|
68 |
3,437.50 |
LSE |
15:10:04 |
|
159 |
3,437.50 |
LSE |
15:10:04 |
|
68 |
3,437.50 |
LSE |
15:10:04 |
|
44 |
3,437.50 |
LSE |
15:10:04 |
|
5 |
3,437.50 |
LSE |
15:10:04 |
|
33 |
3,437.50 |
LSE |
15:09:39 |
|
90 |
3,437.50 |
LSE |
15:09:39 |
|
127 |
3,437.50 |
LSE |
15:09:39 |
|
136 |
3,437.50 |
LSE |
15:09:39 |
|
75 |
3,437.00 |
LSE |
15:08:46 |
|
2 |
3,437.00 |
LSE |
15:08:40 |
|
164 |
3,437.00 |
LSE |
15:08:40 |
|
287 |
3,436.50 |
LSE |
15:07:48 |
|
60 |
3,436.50 |
LSE |
15:07:40 |
|
157 |
3,437.00 |
LSE |
15:07:40 |
|
181 |
3,437.00 |
LSE |
15:07:40 |
|
351 |
3,437.50 |
LSE |
15:07:40 |
|
118 |
3,437.50 |
LSE |
15:07:40 |
|
141 |
3,437.50 |
LSE |
15:07:40 |
|
59 |
3,437.50 |
LSE |
15:07:40 |
|
367 |
3,438.00 |
CHIX |
15:07:40 |
|
100 |
3,438.00 |
CHIX |
15:07:38 |
|
402 |
3,435.50 |
BATE |
15:05:55 |
|
82 |
3,435.50 |
BATE |
15:05:53 |
|
382 |
3,435.50 |
LSE |
15:05:52 |
|
41 |
3,436.00 |
LSE |
15:05:51 |
|
386 |
3,436.00 |
LSE |
15:05:51 |
|
32 |
3,435.50 |
LSE |
15:04:54 |
|
200 |
3,435.50 |
LSE |
15:04:54 |
|
97 |
3,435.50 |
LSE |
15:04:54 |
|
21 |
3,435.00 |
LSE |
15:03:50 |
|
365 |
3,435.00 |
LSE |
15:03:50 |
|
375 |
3,436.00 |
LSE |
15:03:43 |
|
469 |
3,436.00 |
CHIX |
15:03:43 |
|
146 |
3,434.50 |
LSE |
15:01:58 |
|
100 |
3,434.50 |
LSE |
15:01:58 |
|
108 |
3,434.50 |
LSE |
15:01:58 |
|
389 |
3,434.50 |
LSE |
15:01:58 |
|
105 |
3,435.00 |
BATE |
15:01:38 |
|
390 |
3,435.00 |
LSE |
15:01:38 |
|
137 |
3,435.00 |
LSE |
15:01:38 |
|
179 |
3,435.00 |
LSE |
15:01:38 |
|
5 |
3,435.00 |
LSE |
15:01:38 |
|
321 |
3,435.00 |
BATE |
15:01:38 |
|
161 |
3,435.50 |
LSE |
15:01:35 |
|
190 |
3,435.50 |
LSE |
15:01:35 |
|
145 |
3,435.50 |
CHIX |
15:01:35 |
|
27 |
3,435.50 |
CHIX |
15:01:35 |
|
236 |
3,435.50 |
CHIX |
15:01:35 |
|
94 |
3,434.50 |
LSE |
15:00:59 |
|
250 |
3,434.50 |
LSE |
15:00:59 |
|
34 |
3,432.00 |
LSE |
15:00:07 |
|
335 |
3,432.00 |
LSE |
14:59:35 |
|
259 |
3,432.00 |
LSE |
14:59:35 |
|
203 |
3,432.00 |
CHIX |
14:59:35 |
|
44 |
3,432.00 |
CHIX |
14:59:35 |
|
100 |
3,432.00 |
LSE |
14:59:35 |
|
180 |
3,432.00 |
CHIX |
14:59:35 |
|
292 |
3,431.50 |
LSE |
14:58:15 |
|
81 |
3,431.50 |
LSE |
14:57:38 |
|
271 |
3,431.50 |
LSE |
14:57:38 |
|
22 |
3,432.00 |
LSE |
14:56:30 |
|
299 |
3,432.00 |
LSE |
14:56:30 |
|
379 |
3,432.00 |
LSE |
14:56:30 |
|
413 |
3,432.50 |
CHIX |
14:56:14 |
|
414 |
3,432.50 |
BATE |
14:56:14 |
|
331 |
3,431.00 |
LSE |
14:55:00 |
|
348 |
3,432.50 |
LSE |
14:54:28 |
|
337 |
3,433.00 |
LSE |
14:54:06 |
|
26 |
3,433.00 |
LSE |
14:54:06 |
|
340 |
3,433.50 |
LSE |
14:53:58 |
|
471 |
3,434.00 |
LSE |
14:53:36 |
|
319 |
3,434.00 |
LSE |
14:53:36 |
|
380 |
3,434.00 |
LSE |
14:53:36 |
|
478 |
3,434.50 |
CHIX |
14:53:35 |
|
413 |
3,432.00 |
BATE |
14:51:58 |
|
380 |
3,432.00 |
LSE |
14:51:58 |
|
436 |
3,432.50 |
CHIX |
14:51:51 |
|
127 |
3,431.00 |
LSE |
14:51:20 |
|
22 |
3,431.00 |
LSE |
14:51:20 |
|
104 |
3,431.00 |
LSE |
14:51:20 |
|
127 |
3,431.00 |
LSE |
14:51:20 |
|
420 |
3,430.50 |
LSE |
14:51:20 |
|
256 |
3,430.50 |
LSE |
14:51:20 |
|
78 |
3,428.00 |
LSE |
14:49:11 |
|
130 |
3,428.00 |
LSE |
14:49:11 |
|
106 |
3,428.00 |
LSE |
14:49:11 |
|
157 |
3,428.00 |
LSE |
14:49:11 |
|
199 |
3,428.00 |
LSE |
14:49:11 |
|
365 |
3,429.00 |
LSE |
14:48:32 |
|
200 |
3,428.50 |
LSE |
14:47:48 |
|
169 |
3,428.50 |
LSE |
14:47:48 |
|
362 |
3,428.50 |
LSE |
14:47:48 |
|
455 |
3,428.50 |
CHIX |
14:47:48 |
|
162 |
3,429.00 |
LSE |
14:47:25 |
|
232 |
3,429.00 |
LSE |
14:47:25 |
|
34 |
3,429.00 |
LSE |
14:47:25 |
|
281 |
3,430.00 |
LSE |
14:47:16 |
|
345 |
3,430.00 |
LSE |
14:47:16 |
|
342 |
3,430.00 |
LSE |
14:47:16 |
|
77 |
3,430.00 |
BATE |
14:47:16 |
|
214 |
3,430.00 |
BATE |
14:47:16 |
|
46 |
3,430.00 |
BATE |
14:47:16 |
|
22 |
3,430.00 |
BATE |
14:47:16 |
|
32 |
3,430.00 |
BATE |
14:47:16 |
|
20 |
3,430.00 |
BATE |
14:47:16 |
|
31 |
3,430.00 |
BATE |
14:47:16 |
|
4 |
3,430.00 |
BATE |
14:47:16 |
|
353 |
3,430.50 |
LSE |
14:47:16 |
|
373 |
3,427.50 |
LSE |
14:46:00 |
|
144 |
3,427.00 |
CHIX |
14:44:42 |
|
100 |
3,427.00 |
CHIX |
14:44:42 |
|
240 |
3,427.00 |
CHIX |
14:44:42 |
|
347 |
3,427.00 |
LSE |
14:44:39 |
|
352 |
3,427.00 |
LSE |
14:44:26 |
|
71 |
3,428.50 |
LSE |
14:43:55 |
|
279 |
3,428.50 |
LSE |
14:43:55 |
|
13 |
3,428.50 |
LSE |
14:43:42 |
|
370 |
3,429.00 |
LSE |
14:43:25 |
|
366 |
3,429.50 |
LSE |
14:43:01 |
|
386 |
3,429.50 |
LSE |
14:43:01 |
|
475 |
3,430.50 |
CHIX |
14:42:56 |
|
366 |
3,430.50 |
LSE |
14:42:56 |
|
332 |
3,429.00 |
LSE |
14:42:03 |
|
378 |
3,429.00 |
LSE |
14:41:01 |
|
312 |
3,429.50 |
BATE |
14:41:01 |
|
51 |
3,429.50 |
BATE |
14:41:01 |
|
54 |
3,429.50 |
BATE |
14:41:01 |
|
52 |
3,429.50 |
BATE |
14:41:01 |
|
382 |
3,430.00 |
LSE |
14:41:00 |
|
431 |
3,430.00 |
CHIX |
14:41:00 |
|
197 |
3,430.50 |
LSE |
14:40:56 |
|
193 |
3,430.50 |
LSE |
14:40:56 |
|
342 |
3,429.00 |
LSE |
14:40:33 |
|
44 |
3,428.50 |
BATE |
14:40:20 |
|
139 |
3,428.00 |
LSE |
14:39:52 |
|
144 |
3,428.00 |
LSE |
14:39:52 |
|
206 |
3,428.00 |
LSE |
14:39:52 |
|
202 |
3,428.00 |
LSE |
14:39:52 |
|
96 |
3,428.50 |
LSE |
14:39:34 |
|
152 |
3,428.50 |
LSE |
14:39:34 |
|
98 |
3,428.50 |
LSE |
14:39:34 |
|
353 |
3,428.50 |
LSE |
14:39:34 |
|
333 |
3,428.00 |
LSE |
14:38:44 |
|
180 |
3,428.50 |
CHIX |
14:38:28 |
|
229 |
3,428.50 |
CHIX |
14:38:28 |
|
361 |
3,429.50 |
LSE |
14:38:04 |
|
322 |
3,430.50 |
LSE |
14:38:03 |
|
95 |
3,431.50 |
LSE |
14:37:59 |
|
273 |
3,431.50 |
LSE |
14:37:59 |
|
285 |
3,432.00 |
CHIX |
14:37:59 |
|
414 |
3,432.00 |
BATE |
14:37:59 |
|
360 |
3,432.00 |
LSE |
14:37:59 |
|
6 |
3,432.00 |
LSE |
14:37:59 |
|
382 |
3,432.00 |
LSE |
14:37:59 |
|
357 |
3,432.00 |
LSE |
14:37:34 |
|
318 |
3,432.00 |
LSE |
14:37:34 |
|
129 |
3,432.00 |
CHIX |
14:37:34 |
|
317 |
3,430.50 |
LSE |
14:36:05 |
|
35 |
3,430.50 |
LSE |
14:36:05 |
|
352 |
3,431.50 |
LSE |
14:35:53 |
|
326 |
3,432.00 |
LSE |
14:35:51 |
|
329 |
3,432.00 |
LSE |
14:35:51 |
|
388 |
3,432.00 |
LSE |
14:34:58 |
|
379 |
3,432.00 |
LSE |
14:34:58 |
|
438 |
3,432.00 |
CHIX |
14:34:58 |
|
295 |
3,432.00 |
LSE |
14:34:38 |
|
96 |
3,432.00 |
LSE |
14:34:38 |
|
96 |
3,432.00 |
LSE |
14:34:38 |
|
451 |
3,432.00 |
LSE |
14:34:38 |
|
10 |
3,432.00 |
LSE |
14:34:38 |
|
414 |
3,432.00 |
BATE |
14:34:38 |
|
358 |
3,432.00 |
LSE |
14:34:38 |
|
348 |
3,433.00 |
LSE |
14:34:10 |
|
314 |
3,433.00 |
LSE |
14:34:10 |
|
364 |
3,433.00 |
LSE |
14:34:10 |
|
391 |
3,433.00 |
LSE |
14:34:10 |
|
150 |
3,433.50 |
LSE |
14:34:02 |
|
409 |
3,433.50 |
CHIX |
14:33:43 |
|
54 |
3,433.50 |
CHIX |
14:33:35 |
|
116 |
3,433.50 |
CHIX |
14:33:06 |
|
375 |
3,434.00 |
LSE |
14:33:04 |
|
2 |
3,434.00 |
LSE |
14:33:04 |
|
325 |
3,434.50 |
LSE |
14:32:43 |
|
363 |
3,435.00 |
LSE |
14:32:14 |
|
398 |
3,436.00 |
BATE |
14:32:14 |
|
376 |
3,437.00 |
LSE |
14:32:14 |
|
331 |
3,437.00 |
LSE |
14:32:14 |
|
469 |
3,437.00 |
CHIX |
14:32:14 |
|
126 |
3,437.50 |
LSE |
14:32:09 |
|
96 |
3,437.50 |
LSE |
14:32:08 |
|
96 |
3,437.50 |
LSE |
14:32:08 |
|
44 |
3,437.50 |
LSE |
14:32:08 |
|
48 |
3,437.50 |
LSE |
14:32:00 |
|
171 |
3,437.50 |
LSE |
14:32:00 |
|
200 |
3,437.50 |
CHIX |
14:31:56 |
|
229 |
3,437.50 |
CHIX |
14:31:56 |
|
50 |
3,436.50 |
LSE |
14:31:41 |
|
201 |
3,436.50 |
LSE |
14:31:41 |
|
50 |
3,436.50 |
LSE |
14:31:31 |
|
51 |
3,436.50 |
LSE |
14:31:31 |
|
199 |
3,436.50 |
LSE |
14:31:31 |
|
143 |
3,436.50 |
LSE |
14:31:31 |
|
95 |
3,436.50 |
LSE |
14:31:07 |
|
241 |
3,436.50 |
LSE |
14:31:07 |
|
398 |
3,436.00 |
BATE |
14:30:54 |
|
390 |
3,436.00 |
CHIX |
14:30:54 |
|
10 |
3,436.00 |
BATE |
14:30:54 |
|
16 |
3,436.00 |
CHIX |
14:30:54 |
|
103 |
3,436.00 |
LSE |
14:30:54 |
|
243 |
3,436.00 |
LSE |
14:30:54 |
|
210 |
3,435.50 |
LSE |
14:30:32 |
|
322 |
3,435.50 |
LSE |
14:30:31 |
|
369 |
3,436.00 |
LSE |
14:30:28 |
|
354 |
3,436.00 |
LSE |
14:30:28 |
|
13 |
3,430.00 |
BATE |
14:29:20 |
|
235 |
3,429.50 |
LSE |
14:27:01 |
|
118 |
3,429.50 |
LSE |
14:27:01 |
|
329 |
3,430.00 |
LSE |
14:27:01 |
|
371 |
3,428.50 |
LSE |
14:25:05 |
|
469 |
3,429.00 |
CHIX |
14:25:05 |
|
364 |
3,430.00 |
LSE |
14:25:01 |
|
324 |
3,429.00 |
LSE |
14:24:01 |
|
378 |
3,430.00 |
LSE |
14:20:57 |
|
376 |
3,430.00 |
LSE |
14:20:57 |
|
460 |
3,431.00 |
CHIX |
14:19:51 |
|
386 |
3,431.50 |
LSE |
14:19:08 |
|
349 |
3,431.50 |
LSE |
14:17:38 |
|
322 |
3,431.50 |
LSE |
14:17:08 |
|
453 |
3,431.50 |
BATE |
14:17:08 |
|
329 |
3,430.50 |
LSE |
14:16:06 |
|
332 |
3,430.00 |
LSE |
14:14:50 |
|
21 |
3,430.00 |
CHIX |
14:14:50 |
|
395 |
3,430.00 |
CHIX |
14:14:50 |
|
347 |
3,430.00 |
LSE |
14:14:50 |
|
210 |
3,430.00 |
LSE |
14:14:50 |
|
109 |
3,430.00 |
LSE |
14:14:50 |
|
78 |
3,430.00 |
LSE |
14:14:05 |
|
37 |
3,428.00 |
LSE |
14:11:07 |
|
13 |
3,430.50 |
LSE |
14:07:47 |
|
76 |
3,430.50 |
LSE |
14:07:43 |
|
251 |
3,430.50 |
LSE |
14:07:43 |
|
390 |
3,431.50 |
LSE |
14:07:39 |
|
369 |
3,431.50 |
LSE |
14:05:24 |
|
333 |
3,432.50 |
LSE |
14:05:07 |
|
28 |
3,432.50 |
LSE |
14:05:07 |
|
303 |
3,432.50 |
CHIX |
14:05:07 |
|
138 |
3,432.50 |
CHIX |
14:05:07 |
|
154 |
3,432.50 |
LSE |
14:00:42 |
|
333 |
3,432.50 |
LSE |
14:00:42 |
|
215 |
3,432.50 |
LSE |
14:00:42 |
|
65 |
3,433.00 |
BATE |
14:00:42 |
|
420 |
3,433.00 |
BATE |
14:00:42 |
|
46 |
3,433.00 |
CHIX |
13:59:56 |
|
100 |
3,433.00 |
CHIX |
13:59:56 |
|
100 |
3,433.00 |
CHIX |
13:59:56 |
|
381 |
3,432.50 |
LSE |
13:59:33 |
|
375 |
3,431.50 |
LSE |
13:56:55 |
|
508 |
3,431.50 |
LSE |
13:56:55 |
|
346 |
3,433.00 |
LSE |
13:56:55 |
|
335 |
3,433.00 |
LSE |
13:56:55 |
|
358 |
3,433.00 |
LSE |
13:56:55 |
|
392 |
3,433.00 |
LSE |
13:56:55 |
|
372 |
3,433.00 |
LSE |
13:56:55 |
|
156 |
3,433.00 |
LSE |
13:56:55 |
|
163 |
3,433.00 |
LSE |
13:56:55 |
|
141 |
3,434.00 |
LSE |
13:56:23 |
|
189 |
3,434.00 |
LSE |
13:56:23 |
|
37 |
3,434.00 |
LSE |
13:56:00 |
|
372 |
3,437.00 |
LSE |
13:54:55 |
|
354 |
3,435.50 |
LSE |
13:53:42 |
|
333 |
3,437.50 |
LSE |
13:52:05 |
|
8 |
3,437.50 |
LSE |
13:52:05 |
|
114 |
3,438.00 |
CHIX |
13:52:05 |
|
111 |
3,438.00 |
CHIX |
13:52:05 |
|
234 |
3,438.00 |
CHIX |
13:52:05 |
|
26 |
3,438.50 |
LSE |
13:50:37 |
|
283 |
3,438.50 |
LSE |
13:50:37 |
|
27 |
3,438.50 |
LSE |
13:50:37 |
|
113 |
3,438.50 |
LSE |
13:47:47 |
|
192 |
3,438.50 |
LSE |
13:47:46 |
|
42 |
3,438.50 |
LSE |
13:47:46 |
|
362 |
3,441.00 |
LSE |
13:47:02 |
|
402 |
3,441.00 |
BATE |
13:47:02 |
|
84 |
3,442.00 |
CHIX |
13:45:04 |
|
145 |
3,442.00 |
CHIX |
13:45:02 |
|
95 |
3,442.00 |
CHIX |
13:45:02 |
|
108 |
3,442.00 |
CHIX |
13:45:02 |
|
330 |
3,440.50 |
LSE |
13:44:10 |
|
360 |
3,440.00 |
LSE |
13:40:29 |
|
378 |
3,440.00 |
LSE |
13:37:01 |
|
341 |
3,441.00 |
LSE |
13:35:57 |
|
427 |
3,441.50 |
CHIX |
13:35:57 |
|
342 |
3,441.50 |
LSE |
13:33:50 |
|
193 |
3,440.00 |
LSE |
13:32:10 |
|
187 |
3,440.00 |
LSE |
13:32:10 |
|
213 |
3440.000 |
BATE |
13:32:10 |
|
186 |
3440.000 |
BATE |
13:32:10 |
|
344 |
3439.000 |
LSE |
13:30:30 |
|
378 |
3435.000 |
LSE |
13:29:30 |
|
454 |
3435.000 |
CHIX |
13:29:30 |
|
360 |
3435.000 |
LSE |
13:24:54 |
|
318 |
3437.500 |
LSE |
13:22:40 |
|
130 |
3439.000 |
LSE |
13:19:57 |
|
182 |
3439.000 |
LSE |
13:19:57 |
|
54 |
3439.000 |
LSE |
13:19:57 |
|
346 |
3439.000 |
LSE |
13:19:57 |
|
361 |
3439.000 |
LSE |
13:19:57 |
|
48 |
3439.500 |
LSE |
13:19:53 |
|
157 |
3439.500 |
LSE |
13:19:53 |
|
20 |
3439.500 |
BATE |
13:19:53 |
|
220 |
3439.500 |
CHIX |
13:19:53 |
|
160 |
3439.500 |
LSE |
13:19:53 |
|
400 |
3439.500 |
BATE |
13:19:53 |
|
181 |
3439.500 |
CHIX |
13:19:53 |
|
2 |
3438.000 |
LSE |
13:16:01 |
|
20 |
3438.000 |
LSE |
13:16:01 |
|
368 |
3437.000 |
LSE |
13:11:45 |
|
254 |
3438.000 |
LSE |
13:11:34 |
|
97 |
3438.000 |
LSE |
13:11:34 |
|
57 |
3438.500 |
LSE |
13:09:14 |
|
324 |
3438.500 |
LSE |
13:09:14 |
|
74 |
3438.500 |
CHIX |
13:09:14 |
|
349 |
3438.500 |
CHIX |
13:09:14 |
|
380 |
3439.000 |
LSE |
13:04:16 |
|
334 |
3442.500 |
LSE |
13:00:03 |
|
161 |
3443.500 |
LSE |
12:59:30 |
|
188 |
3443.500 |
LSE |
12:59:30 |
|
76 |
3443.500 |
LSE |
12:59:30 |
|
390 |
3443.500 |
LSE |
12:59:30 |
|
425 |
3443.500 |
CHIX |
12:59:30 |
|
424 |
3442.500 |
BATE |
12:54:15 |
|
331 |
3442.500 |
LSE |
12:54:15 |
|
333 |
3442.000 |
LSE |
12:51:48 |
|
361 |
3442.000 |
LSE |
12:51:48 |
|
417 |
3442.000 |
CHIX |
12:51:48 |
|
383 |
3441.500 |
LSE |
12:49:06 |
|
75 |
3443.000 |
LSE |
12:45:39 |
|
103 |
3443.000 |
LSE |
12:45:39 |
|
160 |
3443.000 |
LSE |
12:45:39 |
|
381 |
3442.500 |
LSE |
12:45:39 |
|
371 |
3442.500 |
LSE |
12:43:47 |
|
388 |
3442.500 |
LSE |
12:40:50 |
|
428 |
3443.000 |
CHIX |
12:40:50 |
|
266 |
3438.500 |
LSE |
12:37:37 |
|
125 |
3438.500 |
LSE |
12:37:37 |
|
96 |
3438.500 |
LSE |
12:35:50 |
|
160 |
3438.500 |
LSE |
12:35:50 |
|
4 |
3438.500 |
LSE |
12:35:50 |
|
96 |
3438.500 |
LSE |
12:35:50 |
|
330 |
3438.500 |
LSE |
12:35:50 |
|
126 |
3437.000 |
CHIX |
12:33:59 |
|
134 |
3437.000 |
CHIX |
12:33:59 |
|
2 |
3437.000 |
CHIX |
12:33:58 |
|
341 |
3437.500 |
LSE |
12:33:47 |
|
167 |
3437.500 |
BATE |
12:33:47 |
|
94 |
3437.500 |
BATE |
12:33:47 |
|
180 |
3437.500 |
BATE |
12:33:47 |
|
44 |
3436.000 |
LSE |
12:30:10 |
|
301 |
3436.000 |
LSE |
12:30:10 |
|
353 |
3437.000 |
LSE |
12:29:08 |
|
326 |
3435.500 |
LSE |
12:24:07 |
|
188 |
3436.000 |
LSE |
12:24:02 |
|
155 |
3436.000 |
LSE |
12:24:02 |
|
3 |
3436.000 |
CHIX |
12:24:02 |
|
411 |
3436.000 |
CHIX |
12:24:02 |
|
355 |
3435.000 |
LSE |
12:19:05 |
|
235 |
3435.500 |
LSE |
12:19:05 |
|
61 |
3435.500 |
LSE |
12:19:05 |
|
55 |
3435.500 |
LSE |
12:19:05 |
|
63 |
3433.500 |
LSE |
12:16:41 |
|
356 |
3433.500 |
LSE |
12:13:02 |
|
398 |
3434.000 |
BATE |
12:13:02 |
|
103 |
3434.500 |
LSE |
12:12:55 |
|
120 |
3434.500 |
LSE |
12:12:55 |
|
331 |
3434.500 |
LSE |
12:09:34 |
|
490 |
3434.500 |
CHIX |
12:09:34 |
|
340 |
3434.000 |
LSE |
12:07:21 |
|
318 |
3434.500 |
LSE |
12:05:03 |
|
245 |
3434.000 |
LSE |
12:03:59 |
|
96 |
3434.000 |
LSE |
12:03:59 |
|
241 |
3434.000 |
LSE |
12:03:59 |
|
96 |
3434.000 |
LSE |
12:03:59 |
|
100 |
3434.000 |
LSE |
12:03:59 |
|
471 |
3434.000 |
LSE |
12:03:59 |
|
440 |
3433.000 |
CHIX |
12:03:26 |
|
348 |
3433.000 |
LSE |
12:03:14 |
|
372 |
3430.000 |
LSE |
12:00:26 |
|
340 |
3432.000 |
LSE |
11:59:37 |
|
364 |
3430.500 |
LSE |
11:57:13 |
|
338 |
3432.500 |
LSE |
11:56:18 |
|
342 |
3433.000 |
LSE |
11:56:04 |
|
403 |
3433.500 |
BATE |
11:56:04 |
|
384 |
3436.000 |
LSE |
11:55:14 |
|
319 |
3431.000 |
LSE |
11:52:03 |
|
81 |
3431.000 |
CHIX |
11:52:03 |
|
392 |
3431.000 |
CHIX |
11:52:03 |
|
336 |
3432.500 |
LSE |
11:50:49 |
|
228 |
3432.000 |
LSE |
11:46:31 |
|
94 |
3432.000 |
LSE |
11:46:31 |
|
372 |
3433.500 |
LSE |
11:45:06 |
|
356 |
3434.000 |
LSE |
11:42:59 |
|
481 |
3434.500 |
CHIX |
11:42:59 |
|
359 |
3434.500 |
LSE |
11:41:50 |
|
1 |
3433.500 |
LSE |
11:40:06 |
|
40 |
3433.500 |
CHIX |
11:37:24 |
|
19 |
3433.500 |
CHIX |
11:37:24 |
|
31 |
3433.500 |
CHIX |
11:37:24 |
|
64 |
3433.500 |
CHIX |
11:37:24 |
|
332 |
3431.500 |
LSE |
11:35:41 |
|
389 |
3432.500 |
LSE |
11:35:29 |
|
252 |
3432.500 |
LSE |
11:35:29 |
|
306 |
3432.500 |
LSE |
11:35:29 |
|
444 |
3433.500 |
BATE |
11:35:00 |
|
134 |
3438.500 |
LSE |
11:33:11 |
|
211 |
3438.500 |
LSE |
11:33:11 |
|
373 |
3438.500 |
LSE |
11:32:01 |
|
353 |
3439.500 |
LSE |
11:27:55 |
|
345 |
3440.000 |
LSE |
11:27:47 |
|
359 |
3440.000 |
CHIX |
11:27:47 |
|
101 |
3440.000 |
CHIX |
11:27:47 |
|
323 |
3438.500 |
LSE |
11:22:29 |
|
361 |
3440.500 |
LSE |
11:21:18 |
|
344 |
3440.000 |
LSE |
11:18:24 |
|
149 |
3440.000 |
CHIX |
11:18:24 |
|
295 |
3440.000 |
CHIX |
11:18:24 |
|
220 |
3440.500 |
LSE |
11:18:01 |
|
134 |
3440.500 |
LSE |
11:18:01 |
|
392 |
3437.500 |
LSE |
11:15:46 |
|
95 |
3437.500 |
BATE |
11:15:46 |
|
383 |
3437.500 |
BATE |
11:15:46 |
|
364 |
3437.000 |
LSE |
11:12:59 |
|
328 |
3438.000 |
LSE |
11:08:09 |
|
53 |
3438.000 |
LSE |
11:08:09 |
|
327 |
3438.500 |
LSE |
11:07:54 |
|
103 |
3438.500 |
LSE |
11:07:54 |
|
475 |
3438.500 |
CHIX |
11:07:54 |
|
327 |
3436.000 |
LSE |
11:03:03 |
|
49 |
3436.000 |
LSE |
11:03:03 |
|
208 |
3437.500 |
LSE |
10:59:33 |
|
179 |
3437.500 |
LSE |
10:59:33 |
|
264 |
3436.000 |
LSE |
10:56:14 |
|
83 |
3436.000 |
LSE |
10:56:14 |
|
460 |
3436.500 |
CHIX |
10:56:05 |
|
420 |
3436.500 |
BATE |
10:56:05 |
|
388 |
3436.500 |
LSE |
10:56:05 |
|
303 |
3434.500 |
LSE |
10:53:47 |
|
386 |
3434.500 |
LSE |
10:51:52 |
|
371 |
3432.500 |
LSE |
10:50:24 |
|
443 |
3432.500 |
LSE |
10:50:24 |
|
496 |
3430.000 |
LSE |
10:48:39 |
|
337 |
3430.000 |
LSE |
10:47:51 |
|
359 |
3430.000 |
LSE |
10:47:51 |
|
383 |
3429.500 |
LSE |
10:46:43 |
|
335 |
3430.000 |
LSE |
10:44:44 |
|
483 |
3431.000 |
CHIX |
10:43:51 |
|
319 |
3430.500 |
LSE |
10:42:37 |
|
406 |
3431.500 |
LSE |
10:41:49 |
|
466 |
3431.500 |
LSE |
10:41:49 |
|
370 |
3430.000 |
LSE |
10:39:17 |
|
381 |
3430.000 |
LSE |
10:39:17 |
|
162 |
3427.500 |
LSE |
10:35:46 |
|
126 |
3427.500 |
LSE |
10:35:46 |
|
361 |
3427.500 |
CHIX |
10:35:46 |
|
73 |
3427.500 |
CHIX |
10:35:40 |
|
72 |
3427.500 |
LSE |
10:34:34 |
|
434 |
3428.000 |
BATE |
10:33:37 |
|
37 |
3428.000 |
BATE |
10:33:37 |
|
370 |
3427.500 |
LSE |
10:31:47 |
|
61 |
3428.500 |
LSE |
10:31:46 |
|
272 |
3428.500 |
LSE |
10:31:46 |
|
50 |
3428.500 |
LSE |
10:31:46 |
|
347 |
3428.500 |
LSE |
10:28:30 |
|
391 |
3430.000 |
LSE |
10:27:16 |
|
324 |
3430.000 |
LSE |
10:27:16 |
|
354 |
3429.000 |
LSE |
10:25:23 |
|
477 |
3429.500 |
CHIX |
10:24:49 |
|
379 |
3430.000 |
LSE |
10:23:03 |
|
359 |
3433.500 |
LSE |
10:17:48 |
|
243 |
3436.500 |
LSE |
10:17:00 |
|
99 |
3436.500 |
LSE |
10:17:00 |
|
489 |
3436.000 |
BATE |
10:15:05 |
|
397 |
3436.000 |
CHIX |
10:15:05 |
|
95 |
3436.000 |
CHIX |
10:15:05 |
|
333 |
3436.000 |
LSE |
10:15:05 |
|
343 |
3434.500 |
LSE |
10:12:08 |
|
367 |
3434.000 |
LSE |
10:10:52 |
|
343 |
3434.000 |
LSE |
10:05:33 |
|
16 |
3434.000 |
CHIX |
10:05:33 |
|
400 |
3434.000 |
CHIX |
10:05:33 |
|
114 |
3432.000 |
LSE |
10:04:49 |
|
229 |
3432.000 |
LSE |
10:04:49 |
|
343 |
3432.500 |
LSE |
10:00:45 |
|
343 |
3432.500 |
LSE |
10:00:45 |
|
348 |
3431.000 |
LSE |
09:57:18 |
|
420 |
3431.000 |
BATE |
09:57:18 |
|
455 |
3431.000 |
CHIX |
09:57:18 |
|
384 |
3431.500 |
LSE |
09:56:16 |
|
483 |
3431.000 |
LSE |
09:54:59 |
|
383 |
3430.000 |
LSE |
09:49:55 |
|
344 |
3433.500 |
LSE |
09:48:01 |
|
442 |
3433.500 |
CHIX |
09:48:01 |
|
318 |
3437.000 |
LSE |
09:45:57 |
|
337 |
3435.000 |
LSE |
09:43:58 |
|
362 |
3434.000 |
LSE |
09:41:00 |
|
235 |
3434.500 |
LSE |
09:40:16 |
|
20 |
3434.500 |
LSE |
09:40:16 |
|
211 |
3434.500 |
BATE |
09:40:16 |
|
232 |
3434.500 |
BATE |
09:40:16 |
|
86 |
3434.500 |
LSE |
09:40:16 |
|
480 |
3435.000 |
CHIX |
09:40:16 |
|
322 |
3434.000 |
LSE |
09:37:55 |
|
378 |
3434.000 |
LSE |
09:35:25 |
|
108 |
3433.500 |
LSE |
09:34:19 |
|
90 |
3433.500 |
LSE |
09:34:19 |
|
126 |
3433.500 |
LSE |
09:33:28 |
|
123 |
3433.500 |
LSE |
09:33:28 |
|
334 |
3435.000 |
LSE |
09:29:38 |
|
160 |
3437.000 |
LSE |
09:28:20 |
|
444 |
3437.000 |
CHIX |
09:28:20 |
|
196 |
3437.000 |
LSE |
09:28:20 |
|
254 |
3437.500 |
LSE |
09:26:19 |
|
95 |
3437.500 |
LSE |
09:26:19 |
|
372 |
3435.500 |
LSE |
09:23:48 |
|
240 |
3436.000 |
LSE |
09:22:37 |
|
159 |
3436.000 |
LSE |
09:22:37 |
|
418 |
3436.500 |
LSE |
09:22:27 |
|
68 |
3436.500 |
LSE |
09:22:27 |
|
342 |
3437.000 |
LSE |
09:22:15 |
|
373 |
3439.000 |
LSE |
09:22:03 |
|
412 |
3439.500 |
BATE |
09:20:15 |
|
72 |
3439.500 |
BATE |
09:20:15 |
|
445 |
3440.000 |
CHIX |
09:20:14 |
|
350 |
3438.500 |
LSE |
09:17:41 |
|
378 |
3439.500 |
LSE |
09:15:45 |
|
359 |
3439.500 |
LSE |
09:14:16 |
|
328 |
3442.500 |
LSE |
09:12:35 |
|
341 |
3442.500 |
LSE |
09:12:35 |
|
477 |
3442.500 |
CHIX |
09:12:35 |
|
135 |
3442.500 |
LSE |
09:08:36 |
|
252 |
3442.500 |
LSE |
09:08:36 |
|
291 |
3442.500 |
BATE |
09:08:36 |
|
349 |
3442.500 |
LSE |
09:08:36 |
|
130 |
3442.500 |
BATE |
09:08:36 |
|
360 |
3442.500 |
LSE |
09:07:06 |
|
335 |
3442.500 |
CHIX |
09:07:06 |
|
141 |
3442.500 |
CHIX |
09:07:06 |
|
321 |
3440.000 |
LSE |
09:03:15 |
|
326 |
3441.500 |
LSE |
09:01:42 |
|
384 |
3442.500 |
LSE |
09:01:42 |
|
335 |
3444.000 |
LSE |
09:01:04 |
|
287 |
3444.000 |
CHIX |
09:01:04 |
|
151 |
3444.000 |
CHIX |
09:01:04 |
|
347 |
3437.000 |
LSE |
08:58:01 |
|
335 |
3437.500 |
LSE |
08:56:32 |
|
368 |
3437.500 |
LSE |
08:56:32 |
|
235 |
3438.000 |
LSE |
08:52:11 |
|
134 |
3438.000 |
LSE |
08:52:11 |
|
422 |
3438.000 |
BATE |
08:52:11 |
|
83 |
3438.000 |
LSE |
08:51:05 |
|
299 |
3438.000 |
LSE |
08:51:05 |
|
485 |
3438.000 |
CHIX |
08:51:05 |
|
355 |
3438.500 |
LSE |
08:49:30 |
|
383 |
3440.000 |
LSE |
08:49:12 |
|
149 |
3440.500 |
LSE |
08:49:10 |
|
295 |
3440.500 |
LSE |
08:49:10 |
|
346 |
3435.500 |
LSE |
08:44:40 |
|
429 |
3435.500 |
CHIX |
08:44:40 |
|
381 |
3436.500 |
LSE |
08:43:19 |
|
374 |
3438.500 |
LSE |
08:40:25 |
|
370 |
3440.000 |
LSE |
08:38:43 |
|
74 |
3440.000 |
BATE |
08:38:43 |
|
459 |
3440.000 |
CHIX |
08:38:43 |
|
412 |
3440.000 |
BATE |
08:38:43 |
|
389 |
3436.500 |
LSE |
08:36:00 |
|
296 |
3438.000 |
LSE |
08:34:24 |
|
30 |
3438.000 |
LSE |
08:34:24 |
|
257 |
3439.500 |
CHIX |
08:32:24 |
|
153 |
3439.500 |
CHIX |
08:32:24 |
|
58 |
3440.000 |
LSE |
08:30:50 |
|
170 |
3439.500 |
LSE |
08:30:50 |
|
96 |
3440.000 |
LSE |
08:30:50 |
|
44 |
3440.000 |
LSE |
08:30:50 |
|
367 |
3442.500 |
LSE |
08:29:50 |
|
312 |
3444.000 |
LSE |
08:27:46 |
|
63 |
3444.000 |
LSE |
08:27:46 |
|
7 |
3445.000 |
LSE |
08:27:30 |
|
184 |
3445.000 |
LSE |
08:27:30 |
|
187 |
3445.000 |
LSE |
08:27:30 |
|
5 |
3445.000 |
BATE |
08:27:30 |
|
17 |
3445.000 |
BATE |
08:27:30 |
|
407 |
3445.000 |
CHIX |
08:27:30 |
|
468 |
3445.000 |
BATE |
08:27:30 |
|
134 |
3442.500 |
CHIX |
08:26:02 |
|
106 |
3441.500 |
LSE |
08:22:52 |
|
286 |
3441.500 |
LSE |
08:22:52 |
|
367 |
3442.500 |
LSE |
08:20:05 |
|
31 |
3442.500 |
CHIX |
08:20:05 |
|
407 |
3442.500 |
CHIX |
08:20:05 |
|
25 |
3442.000 |
LSE |
08:19:02 |
|
332 |
3442.000 |
LSE |
08:19:02 |
|
374 |
3439.500 |
LSE |
08:17:05 |
|
36 |
3438.500 |
LSE |
08:16:13 |
|
290 |
3438.500 |
LSE |
08:16:13 |
|
437 |
3439.500 |
BATE |
08:16:13 |
|
463 |
3439.500 |
CHIX |
08:15:40 |
|
120 |
3435.000 |
LSE |
08:12:59 |
|
240 |
3435.000 |
LSE |
08:12:59 |
|
318 |
3436.500 |
LSE |
08:12:32 |
|
182 |
3437.000 |
CHIX |
08:11:46 |
|
134 |
3437.000 |
CHIX |
08:11:41 |
|
112 |
3437.000 |
CHIX |
08:11:40 |
|
348 |
3437.500 |
LSE |
08:11:40 |
|
323 |
3425.000 |
LSE |
08:10:04 |
|
341 |
3427.000 |
LSE |
08:09:04 |
|
94 |
3428.500 |
LSE |
08:08:58 |
|
221 |
3428.500 |
LSE |
08:08:58 |
|
316 |
3427.000 |
LSE |
08:08:06 |
|
305 |
3426.500 |
CHIX |
08:08:06 |
|
405 |
3427.000 |
BATE |
08:08:06 |
|
170 |
3426.500 |
CHIX |
08:07:35 |
|
460 |
3427.000 |
LSE |
08:07:35 |
|
22 |
3423.500 |
CHIX |
08:06:02 |
|
123 |
3423.500 |
CHIX |
08:06:02 |
|
46 |
3423.500 |
LSE |
08:06:02 |
|
352 |
3416.500 |
LSE |
08:03:22 |
|
369 |
3416.000 |
LSE |
08:02:42 |
|
231 |
3417.000 |
CHIX |
08:02:42 |
|
86 |
3417.000 |
CHIX |
08:02:42 |
|
92 |
3417.000 |
CHIX |
08:02:34 |
|
391 |
3418.000 |
LSE |
08:02:10 |
|
389 |
3414.500 |
LSE |
08:00:40 |
|
20 |
3414.500 |
LSE |
08:00:40 |
|
333 |
3414.500 |
LSE |
08:00:40 |
|
178 |
3415.000 |
CHIX |
08:00:40 |
|
295 |
3415.000 |
CHIX |
08:00:40 |
|
444 |
3415.500 |
BATE |
08:00:40 |
|
39 |
3415.500 |
BATE |
08:00:40 |
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
- 11 minutes ago ITV
- 11 minutes ago GSK
- 11 minutes ago Tesco
- 32 minutes ago Morgan Sindall Group
- 58 minutes ago 3i Group