Transaction in Own Shares
British American Tobacco p.l.c.
21 October 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: |
20 October 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
191,033 |
|
Highest price paid per share (pence): |
3334.50p |
|
Lowest price paid per share (pence): |
3300.00p |
|
Volume weighted average price paid per share (pence): |
3316.4606p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 213,872,013 of its shares in Treasury. The Company has 2,242,974,279 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 20 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney/ Yetunde Ibe
+44 (0) 20 7845 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 |
20/10/2022 |
125,018 |
3,314.4277 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
20/10/2022 |
29,427 |
3,318.3757 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
20/10/2022 |
36,588 |
3,321.8666 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
308 |
3,307.50 |
LSE |
16:29:04 |
|
86 |
3,308.00 |
LSE |
16:29:00 |
|
120 |
3,308.00 |
LSE |
16:29:00 |
|
110 |
3,308.00 |
LSE |
16:29:00 |
|
316 |
3,308.00 |
LSE |
16:29:00 |
|
344 |
3,308.00 |
LSE |
16:29:00 |
|
295 |
3,308.00 |
LSE |
16:29:00 |
|
1397 |
3,308.50 |
LSE |
16:28:55 |
|
376 |
3,307.00 |
LSE |
16:28:26 |
|
45 |
3,307.00 |
LSE |
16:28:26 |
|
296 |
3,307.00 |
LSE |
16:28:26 |
|
277 |
3,307.00 |
LSE |
16:28:26 |
|
346 |
3,307.00 |
LSE |
16:28:19 |
|
1 |
3,307.00 |
LSE |
16:28:15 |
|
505 |
3,307.00 |
LSE |
16:28:15 |
|
291 |
3,307.00 |
LSE |
16:27:40 |
|
470 |
3,307.00 |
LSE |
16:27:40 |
|
341 |
3,307.50 |
LSE |
16:27:39 |
|
479 |
3,307.50 |
LSE |
16:27:39 |
|
1238 |
3,308.00 |
LSE |
16:27:39 |
|
409 |
3,307.50 |
LSE |
16:27:23 |
|
345 |
3,307.50 |
LSE |
16:27:19 |
|
421 |
3,307.50 |
LSE |
16:27:12 |
|
140 |
3,307.50 |
LSE |
16:27:03 |
|
341 |
3,307.50 |
LSE |
16:27:03 |
|
329 |
3,307.50 |
LSE |
16:26:58 |
|
193 |
3,306.50 |
LSE |
16:26:46 |
|
304 |
3,307.00 |
LSE |
16:26:36 |
|
629 |
3,307.00 |
LSE |
16:26:36 |
|
457 |
3,307.50 |
LSE |
16:26:30 |
|
98 |
3,307.50 |
LSE |
16:26:30 |
|
2 |
3,307.50 |
LSE |
16:26:30 |
|
233 |
3,307.50 |
LSE |
16:26:30 |
|
20 |
3,307.50 |
LSE |
16:26:30 |
|
775 |
3,307.50 |
LSE |
16:26:17 |
|
332 |
3,307.50 |
LSE |
16:26:05 |
|
196 |
3,307.50 |
LSE |
16:26:05 |
|
938 |
3,308.00 |
LSE |
16:26:01 |
|
289 |
3,307.00 |
LSE |
16:25:53 |
|
54 |
3,307.00 |
LSE |
16:25:53 |
|
193 |
3,307.00 |
LSE |
16:25:53 |
|
156 |
3,307.00 |
LSE |
16:25:53 |
|
111 |
3,306.50 |
LSE |
16:25:30 |
|
100 |
3,306.50 |
LSE |
16:25:30 |
|
100 |
3,306.50 |
LSE |
16:25:30 |
|
36 |
3,306.50 |
LSE |
16:25:30 |
|
318 |
3,306.50 |
LSE |
16:25:30 |
|
231 |
3,306.50 |
LSE |
16:25:30 |
|
145 |
3,306.50 |
LSE |
16:25:30 |
|
130 |
3,306.50 |
LSE |
16:25:23 |
|
145 |
3,306.50 |
LSE |
16:25:23 |
|
44 |
3,306.50 |
LSE |
16:25:23 |
|
314 |
3,304.50 |
LSE |
16:25:02 |
|
312 |
3,304.50 |
LSE |
16:25:02 |
|
345 |
3,304.50 |
LSE |
16:25:02 |
|
293 |
3,304.00 |
LSE |
16:24:34 |
|
337 |
3,304.00 |
LSE |
16:24:34 |
|
681 |
3,304.50 |
LSE |
16:24:25 |
|
611 |
3,305.00 |
LSE |
16:24:22 |
|
248 |
3,304.50 |
LSE |
16:24:09 |
|
149 |
3,304.50 |
LSE |
16:24:09 |
|
502 |
3,304.50 |
LSE |
16:24:09 |
|
163 |
3,305.00 |
LSE |
16:24:07 |
|
196 |
3,305.00 |
LSE |
16:24:07 |
|
96 |
3,305.00 |
LSE |
16:24:07 |
|
96 |
3,305.00 |
LSE |
16:24:07 |
|
100 |
3,303.50 |
LSE |
16:24:02 |
|
27 |
3,303.50 |
LSE |
16:24:01 |
|
299 |
3,303.00 |
LSE |
16:23:21 |
|
331 |
3,303.00 |
LSE |
16:23:21 |
|
301 |
3,303.00 |
LSE |
16:23:21 |
|
322 |
3,303.50 |
LSE |
16:23:15 |
|
213 |
3,303.00 |
LSE |
16:22:50 |
|
362 |
3,303.50 |
LSE |
16:22:48 |
|
300 |
3,303.50 |
LSE |
16:22:48 |
|
143 |
3,303.50 |
CHIX |
16:21:38 |
|
323 |
3,303.50 |
LSE |
16:21:37 |
|
350 |
3,303.50 |
CHIX |
16:21:37 |
|
417 |
3,303.50 |
CHIX |
16:21:10 |
|
337 |
3,303.50 |
LSE |
16:21:10 |
|
311 |
3,304.00 |
LSE |
16:21:09 |
|
360 |
3,304.00 |
LSE |
16:21:09 |
|
2 |
3,304.00 |
LSE |
16:21:09 |
|
100 |
3,304.00 |
LSE |
16:21:08 |
|
100 |
3,303.50 |
LSE |
16:20:57 |
|
7 |
3,303.00 |
LSE |
16:20:57 |
|
322 |
3,302.50 |
LSE |
16:19:01 |
|
224 |
3,303.00 |
LSE |
16:18:58 |
|
121 |
3,303.00 |
LSE |
16:18:58 |
|
146 |
3,303.00 |
LSE |
16:18:58 |
|
38 |
3,303.00 |
LSE |
16:18:58 |
|
205 |
3,303.00 |
LSE |
16:18:57 |
|
81 |
3,305.00 |
LSE |
16:17:46 |
|
130 |
3,305.00 |
LSE |
16:17:46 |
|
116 |
3,305.00 |
LSE |
16:17:46 |
|
149 |
3,305.00 |
LSE |
16:17:46 |
|
182 |
3,305.00 |
LSE |
16:17:46 |
|
300 |
3,305.00 |
LSE |
16:17:46 |
|
458 |
3,305.00 |
CHIX |
16:17:46 |
|
219 |
3,305.50 |
LSE |
16:17:45 |
|
160 |
3,305.50 |
LSE |
16:17:44 |
|
308 |
3,305.50 |
LSE |
16:16:29 |
|
64 |
3,305.50 |
LSE |
16:16:29 |
|
362 |
3,305.50 |
CHIX |
16:16:29 |
|
43 |
3,305.50 |
CHIX |
16:16:29 |
|
53 |
3,305.00 |
LSE |
16:16:02 |
|
6 |
3,305.50 |
LSE |
16:15:24 |
|
312 |
3,305.50 |
LSE |
16:15:24 |
|
12 |
3,305.50 |
LSE |
16:15:24 |
|
15 |
3,305.50 |
LSE |
16:15:21 |
|
353 |
3,305.50 |
LSE |
16:14:10 |
|
97 |
3,305.50 |
CHIX |
16:14:10 |
|
50 |
3,305.50 |
CHIX |
16:14:10 |
|
61 |
3,305.50 |
CHIX |
16:14:10 |
|
116 |
3,305.50 |
LSE |
16:14:10 |
|
90 |
3,305.50 |
CHIX |
16:14:10 |
|
131 |
3,305.50 |
LSE |
16:14:10 |
|
130 |
3,305.50 |
LSE |
16:14:10 |
|
100 |
3,305.50 |
CHIX |
16:14:10 |
|
333 |
3,305.50 |
LSE |
16:14:10 |
|
534 |
3,305.50 |
LSE |
16:14:10 |
|
485 |
3,305.50 |
CHIX |
16:14:10 |
|
156 |
3,303.00 |
LSE |
16:12:29 |
|
145 |
3,303.00 |
LSE |
16:12:29 |
|
14 |
3,303.00 |
LSE |
16:12:29 |
|
30 |
3,304.00 |
LSE |
16:11:04 |
|
321 |
3,304.00 |
LSE |
16:11:04 |
|
344 |
3,304.00 |
LSE |
16:11:04 |
|
300 |
3,306.00 |
LSE |
16:10:04 |
|
119 |
3,306.50 |
LSE |
16:10:00 |
|
492 |
3,306.50 |
CHIX |
16:10:00 |
|
203 |
3,306.50 |
LSE |
16:10:00 |
|
346 |
3,306.00 |
LSE |
16:09:34 |
|
314 |
3,306.50 |
LSE |
16:09:00 |
|
62 |
3,307.50 |
LSE |
16:08:40 |
|
130 |
3,307.50 |
LSE |
16:08:40 |
|
146 |
3,307.50 |
LSE |
16:08:40 |
|
343 |
3,307.50 |
LSE |
16:08:40 |
|
397 |
3,307.50 |
LSE |
16:08:40 |
|
200 |
3,307.50 |
LSE |
16:08:20 |
|
100 |
3,307.50 |
LSE |
16:08:20 |
|
74 |
3,308.00 |
CHIX |
16:08:03 |
|
100 |
3,308.00 |
CHIX |
16:08:03 |
|
52 |
3,308.00 |
CHIX |
16:08:03 |
|
229 |
3,308.00 |
CHIX |
16:08:03 |
|
225 |
3,307.50 |
LSE |
16:08:03 |
|
311 |
3,307.50 |
LSE |
16:08:03 |
|
414 |
3,308.00 |
CHIX |
16:08:03 |
|
5 |
3,308.00 |
CHIX |
16:08:03 |
|
315 |
3,307.00 |
LSE |
16:06:27 |
|
122 |
3,307.00 |
LSE |
16:05:38 |
|
224 |
3,307.00 |
LSE |
16:05:38 |
|
341 |
3,306.50 |
LSE |
16:04:56 |
|
340 |
3,306.50 |
LSE |
16:04:56 |
|
477 |
3,307.00 |
CHIX |
16:04:43 |
|
305 |
3,307.00 |
LSE |
16:04:39 |
|
329 |
3,306.50 |
LSE |
16:04:13 |
|
363 |
3,307.00 |
LSE |
16:03:30 |
|
322 |
3,308.00 |
LSE |
16:03:30 |
|
19 |
3,308.00 |
LSE |
16:03:30 |
|
272 |
3,308.00 |
LSE |
16:03:30 |
|
474 |
3,308.00 |
CHIX |
16:03:30 |
|
133 |
3,308.00 |
LSE |
16:03:16 |
|
48 |
3,307.00 |
LSE |
16:02:24 |
|
95 |
3,305.50 |
LSE |
16:01:52 |
|
100 |
3,305.50 |
LSE |
16:01:51 |
|
100 |
3,305.50 |
LSE |
16:01:51 |
|
28 |
3,305.50 |
LSE |
16:01:51 |
|
395 |
3,306.00 |
CHIX |
16:01:51 |
|
13 |
3,306.00 |
LSE |
16:01:51 |
|
298 |
3,306.00 |
LSE |
16:01:51 |
|
323 |
3,305.50 |
LSE |
16:01:01 |
|
208 |
3,306.00 |
LSE |
16:01:01 |
|
116 |
3,306.00 |
LSE |
16:01:01 |
|
104 |
3,306.00 |
LSE |
16:01:01 |
|
308 |
3,306.00 |
LSE |
16:01:01 |
|
121 |
3,306.00 |
LSE |
16:01:01 |
|
492 |
3,306.00 |
CHIX |
16:01:01 |
|
200 |
3,302.50 |
LSE |
15:59:35 |
|
1 |
3,302.50 |
LSE |
15:59:35 |
|
200 |
3,302.50 |
LSE |
15:59:35 |
|
100 |
3,302.50 |
LSE |
15:59:34 |
|
158 |
3,302.50 |
LSE |
15:59:34 |
|
100 |
3,302.50 |
LSE |
15:59:34 |
|
92 |
3,302.50 |
LSE |
15:59:34 |
|
53 |
3,302.00 |
LSE |
15:58:26 |
|
262 |
3,302.00 |
LSE |
15:58:25 |
|
128 |
3,302.50 |
LSE |
15:58:12 |
|
376 |
3,302.50 |
CHIX |
15:58:12 |
|
100 |
3,302.50 |
LSE |
15:58:12 |
|
100 |
3,302.50 |
LSE |
15:58:12 |
|
15 |
3,302.50 |
LSE |
15:58:12 |
|
100 |
3,302.50 |
LSE |
15:58:12 |
|
100 |
3,302.50 |
LSE |
15:58:12 |
|
45 |
3,302.50 |
CHIX |
15:58:12 |
|
100 |
3,302.50 |
LSE |
15:58:11 |
|
114 |
3,302.00 |
LSE |
15:57:45 |
|
100 |
3,302.00 |
LSE |
15:57:45 |
|
100 |
3,302.00 |
LSE |
15:57:44 |
|
13 |
3,302.00 |
LSE |
15:57:44 |
|
93 |
3,301.50 |
LSE |
15:57:27 |
|
3 |
3,301.50 |
LSE |
15:57:26 |
|
100 |
3,301.50 |
LSE |
15:57:26 |
|
100 |
3,301.50 |
LSE |
15:57:26 |
|
100 |
3,301.50 |
LSE |
15:57:26 |
|
56 |
3,301.50 |
CHIX |
15:57:26 |
|
100 |
3,301.50 |
CHIX |
15:57:13 |
|
74 |
3,301.50 |
LSE |
15:57:12 |
|
100 |
3,301.50 |
LSE |
15:57:12 |
|
100 |
3,301.50 |
LSE |
15:57:12 |
|
100 |
3,301.50 |
CHIX |
15:57:12 |
|
35 |
3,301.50 |
LSE |
15:57:12 |
|
336 |
3,302.00 |
LSE |
15:57:11 |
|
50 |
3,301.50 |
CHIX |
15:56:55 |
|
20 |
3,301.50 |
LSE |
15:56:55 |
|
35 |
3,301.50 |
CHIX |
15:56:55 |
|
93 |
3,301.50 |
CHIX |
15:56:55 |
|
302 |
3,302.50 |
LSE |
15:56:27 |
|
307 |
3,302.50 |
LSE |
15:56:27 |
|
100 |
3,302.50 |
LSE |
15:55:06 |
|
229 |
3,303.00 |
CHIX |
15:55:06 |
|
229 |
3,303.00 |
CHIX |
15:55:06 |
|
100 |
3,302.50 |
LSE |
15:55:06 |
|
100 |
3,302.50 |
LSE |
15:55:06 |
|
17 |
3,303.00 |
CHIX |
15:55:06 |
|
38 |
3,302.50 |
LSE |
15:55:06 |
|
403 |
3,303.50 |
BATE |
15:55:06 |
|
238 |
3,303.50 |
LSE |
15:54:45 |
|
78 |
3,303.50 |
LSE |
15:54:43 |
|
18 |
3,303.50 |
LSE |
15:54:43 |
|
319 |
3,304.00 |
LSE |
15:54:31 |
|
47 |
3,304.00 |
LSE |
15:54:31 |
|
123 |
3,304.00 |
LSE |
15:54:31 |
|
124 |
3,304.00 |
LSE |
15:54:31 |
|
248 |
3,304.00 |
LSE |
15:54:31 |
|
287 |
3,304.50 |
CHIX |
15:54:15 |
|
340 |
3,304.50 |
LSE |
15:54:15 |
|
487 |
3,304.50 |
LSE |
15:54:15 |
|
185 |
3,304.50 |
CHIX |
15:54:15 |
|
248 |
3,303.50 |
LSE |
15:52:11 |
|
54 |
3,303.50 |
LSE |
15:51:44 |
|
46 |
3,303.50 |
LSE |
15:51:44 |
|
300 |
3,303.50 |
LSE |
15:51:43 |
|
326 |
3,303.50 |
LSE |
15:50:40 |
|
301 |
3,304.00 |
BATE |
15:50:39 |
|
5 |
3,304.00 |
BATE |
15:50:39 |
|
23 |
3,304.00 |
LSE |
15:50:37 |
|
115 |
3,304.00 |
BATE |
15:50:37 |
|
157 |
3,304.00 |
LSE |
15:50:37 |
|
54 |
3,304.00 |
LSE |
15:50:37 |
|
46 |
3,304.00 |
LSE |
15:50:37 |
|
25 |
3,304.00 |
BATE |
15:50:37 |
|
100 |
3,304.00 |
LSE |
15:50:37 |
|
100 |
3,304.00 |
LSE |
15:50:13 |
|
100 |
3,304.00 |
LSE |
15:49:58 |
|
98 |
3,304.00 |
LSE |
15:49:58 |
|
297 |
3,304.50 |
LSE |
15:49:08 |
|
342 |
3,305.00 |
BATE |
15:49:08 |
|
11 |
3,305.00 |
BATE |
15:49:07 |
|
308 |
3,305.00 |
LSE |
15:49:07 |
|
58 |
3,305.00 |
BATE |
15:49:07 |
|
85 |
3,305.00 |
LSE |
15:49:05 |
|
100 |
3,305.00 |
LSE |
15:49:05 |
|
99 |
3,305.00 |
LSE |
15:49:05 |
|
85 |
3,305.50 |
LSE |
15:48:25 |
|
46 |
3,305.50 |
LSE |
15:48:25 |
|
215 |
3,305.50 |
LSE |
15:48:25 |
|
349 |
3,305.50 |
LSE |
15:48:00 |
|
354 |
3,305.00 |
LSE |
15:47:29 |
|
29 |
3,304.50 |
LSE |
15:45:56 |
|
302 |
3,304.50 |
LSE |
15:45:56 |
|
146 |
3,305.50 |
LSE |
15:45:52 |
|
158 |
3,305.50 |
LSE |
15:45:46 |
|
42 |
3,305.50 |
LSE |
15:45:46 |
|
300 |
3,305.50 |
LSE |
15:45:45 |
|
74 |
3,306.00 |
LSE |
15:45:13 |
|
198 |
3,306.00 |
BATE |
15:45:13 |
|
226 |
3,306.00 |
BATE |
15:45:13 |
|
193 |
3,306.00 |
LSE |
15:45:13 |
|
77 |
3,306.00 |
LSE |
15:45:13 |
|
23 |
3,306.00 |
LSE |
15:45:13 |
|
146 |
3,305.50 |
LSE |
15:45:02 |
|
100 |
3,305.50 |
LSE |
15:45:02 |
|
170 |
3,305.50 |
LSE |
15:44:35 |
|
121 |
3,305.50 |
LSE |
15:44:33 |
|
32 |
3,305.50 |
LSE |
15:44:33 |
|
239 |
3,305.50 |
LSE |
15:43:46 |
|
113 |
3,305.50 |
LSE |
15:43:43 |
|
285 |
3,305.50 |
LSE |
15:42:15 |
|
290 |
3,305.50 |
LSE |
15:42:15 |
|
191 |
3,307.00 |
LSE |
15:41:16 |
|
452 |
3,307.00 |
BATE |
15:41:16 |
|
7 |
3,307.00 |
LSE |
15:41:16 |
|
154 |
3,307.00 |
LSE |
15:41:16 |
|
200 |
3,307.00 |
LSE |
15:41:16 |
|
100 |
3,307.00 |
LSE |
15:41:16 |
|
39 |
3,307.00 |
LSE |
15:41:16 |
|
32 |
3,308.00 |
LSE |
15:40:29 |
|
168 |
3,308.00 |
LSE |
15:40:29 |
|
32 |
3,308.00 |
LSE |
15:40:29 |
|
101 |
3,308.00 |
LSE |
15:40:29 |
|
226 |
3,308.50 |
LSE |
15:40:29 |
|
104 |
3,308.50 |
LSE |
15:40:27 |
|
13 |
3,308.00 |
LSE |
15:40:13 |
|
135 |
3,308.00 |
LSE |
15:39:56 |
|
1 |
3,309.00 |
LSE |
15:39:55 |
|
241 |
3,309.00 |
LSE |
15:39:55 |
|
71 |
3,309.00 |
LSE |
15:39:55 |
|
237 |
3,309.00 |
LSE |
15:39:22 |
|
100 |
3,309.00 |
LSE |
15:39:22 |
|
28 |
3,309.50 |
LSE |
15:37:47 |
|
287 |
3,309.50 |
LSE |
15:37:47 |
|
237 |
3,311.00 |
LSE |
15:37:42 |
|
100 |
3,311.00 |
LSE |
15:37:41 |
|
301 |
3,311.50 |
LSE |
15:37:03 |
|
10 |
3,311.50 |
LSE |
15:37:03 |
|
261 |
3,311.50 |
LSE |
15:37:03 |
|
29 |
3,311.50 |
LSE |
15:37:03 |
|
180 |
3,311.50 |
LSE |
15:36:29 |
|
138 |
3,311.50 |
LSE |
15:36:29 |
|
10 |
3,311.50 |
LSE |
15:36:29 |
|
16 |
3,311.50 |
LSE |
15:36:28 |
|
101 |
3,310.50 |
LSE |
15:36:06 |
|
160 |
3,311.50 |
LSE |
15:36:00 |
|
141 |
3,311.50 |
LSE |
15:35:31 |
|
97 |
3,311.50 |
LSE |
15:34:53 |
|
147 |
3,311.50 |
LSE |
15:34:53 |
|
63 |
3,311.50 |
LSE |
15:34:53 |
|
35 |
3,311.50 |
LSE |
15:34:53 |
|
100 |
3,311.50 |
LSE |
15:34:53 |
|
100 |
3,311.50 |
LSE |
15:34:52 |
|
100 |
3,311.50 |
LSE |
15:34:51 |
|
344 |
3,312.00 |
LSE |
15:33:50 |
|
289 |
3,312.50 |
LSE |
15:33:47 |
|
157 |
3,312.50 |
LSE |
15:33:23 |
|
99 |
3,312.50 |
LSE |
15:33:23 |
|
42 |
3,312.50 |
LSE |
15:33:15 |
|
134 |
3,313.00 |
LSE |
15:32:42 |
|
188 |
3,313.00 |
LSE |
15:32:42 |
|
47 |
3,313.00 |
LSE |
15:32:02 |
|
80 |
3,313.00 |
LSE |
15:31:58 |
|
208 |
3,313.00 |
LSE |
15:31:58 |
|
421 |
3,314.00 |
LSE |
15:31:58 |
|
150 |
3,314.50 |
LSE |
15:31:57 |
|
55 |
3,314.50 |
LSE |
15:31:57 |
|
614 |
3,314.50 |
LSE |
15:31:57 |
|
134 |
3,313.00 |
LSE |
15:29:55 |
|
100 |
3,313.00 |
LSE |
15:29:55 |
|
99 |
3,313.00 |
LSE |
15:29:55 |
|
290 |
3,313.00 |
LSE |
15:29:42 |
|
333 |
3,313.00 |
LSE |
15:29:38 |
|
122 |
3,314.50 |
LSE |
15:27:58 |
|
14 |
3,314.50 |
LSE |
15:27:58 |
|
100 |
3,314.50 |
LSE |
15:27:51 |
|
92 |
3,314.50 |
LSE |
15:27:51 |
|
316 |
3,313.50 |
LSE |
15:27:18 |
|
91 |
3,315.00 |
LSE |
15:26:47 |
|
261 |
3,315.00 |
LSE |
15:26:47 |
|
323 |
3,314.00 |
LSE |
15:26:23 |
|
121 |
3,315.00 |
LSE |
15:26:13 |
|
85 |
3,315.00 |
LSE |
15:26:13 |
|
141 |
3,315.00 |
LSE |
15:26:11 |
|
166 |
3,315.00 |
LSE |
15:25:01 |
|
140 |
3,315.00 |
LSE |
15:25:01 |
|
337 |
3,315.50 |
LSE |
15:25:01 |
|
244 |
3,314.00 |
LSE |
15:24:12 |
|
35 |
3,314.00 |
LSE |
15:24:12 |
|
19 |
3,314.00 |
LSE |
15:24:12 |
|
313 |
3,315.00 |
LSE |
15:24:09 |
|
216 |
3,315.50 |
LSE |
15:23:59 |
|
71 |
3,315.50 |
LSE |
15:23:59 |
|
25 |
3,315.50 |
LSE |
15:23:26 |
|
323 |
3,315.50 |
LSE |
15:23:26 |
|
328 |
3,315.50 |
LSE |
15:22:29 |
|
6 |
3,315.50 |
LSE |
15:22:27 |
|
83 |
3,315.50 |
LSE |
15:22:27 |
|
193 |
3,315.50 |
LSE |
15:22:14 |
|
9 |
3,315.50 |
LSE |
15:22:10 |
|
300 |
3,316.00 |
LSE |
15:22:00 |
|
286 |
3,315.50 |
LSE |
15:21:13 |
|
305 |
3,316.50 |
LSE |
15:20:33 |
|
99 |
3,317.50 |
LSE |
15:20:30 |
|
99 |
3,317.50 |
LSE |
15:20:30 |
|
328 |
3,317.50 |
LSE |
15:20:30 |
|
341 |
3,317.50 |
LSE |
15:20:30 |
|
307 |
3,316.00 |
LSE |
15:19:36 |
|
72 |
3,315.00 |
LSE |
15:19:02 |
|
64 |
3,315.00 |
LSE |
15:18:57 |
|
115 |
3,314.50 |
LSE |
15:18:02 |
|
100 |
3,314.50 |
LSE |
15:17:52 |
|
7 |
3,314.50 |
LSE |
15:17:49 |
|
95 |
3,314.50 |
LSE |
15:17:45 |
|
5 |
3,314.50 |
LSE |
15:17:45 |
|
23 |
3,314.50 |
LSE |
15:17:45 |
|
100 |
3,314.50 |
LSE |
15:17:45 |
|
100 |
3,314.50 |
LSE |
15:17:45 |
|
64 |
3,314.50 |
LSE |
15:17:45 |
|
292 |
3,315.00 |
LSE |
15:17:45 |
|
19 |
3,315.00 |
LSE |
15:17:45 |
|
314 |
3,315.50 |
LSE |
15:17:41 |
|
312 |
3,313.00 |
LSE |
15:16:23 |
|
280 |
3,313.00 |
LSE |
15:16:23 |
|
210 |
3,313.00 |
LSE |
15:16:22 |
|
373 |
3,313.50 |
LSE |
15:16:20 |
|
304 |
3,313.00 |
LSE |
15:15:17 |
|
13 |
3,313.00 |
LSE |
15:14:48 |
|
271 |
3,313.50 |
LSE |
15:13:59 |
|
26 |
3,313.50 |
LSE |
15:13:59 |
|
37 |
3,313.50 |
LSE |
15:13:51 |
|
88 |
3,313.50 |
LSE |
15:13:51 |
|
200 |
3,313.50 |
LSE |
15:13:51 |
|
9 |
3,313.50 |
LSE |
15:13:50 |
|
19 |
3,313.50 |
LSE |
15:13:44 |
|
154 |
3,313.50 |
LSE |
15:13:30 |
|
170 |
3,313.50 |
LSE |
15:13:07 |
|
314 |
3,314.50 |
LSE |
15:12:54 |
|
355 |
3,314.50 |
LSE |
15:12:27 |
|
214 |
3,315.50 |
LSE |
15:11:25 |
|
109 |
3,315.50 |
LSE |
15:11:25 |
|
200 |
3,317.00 |
CHIX |
15:10:30 |
|
293 |
3,317.00 |
CHIX |
15:10:30 |
|
301 |
3,317.50 |
LSE |
15:10:01 |
|
287 |
3,316.00 |
BATE |
15:09:26 |
|
200 |
3,316.00 |
BATE |
15:09:26 |
|
328 |
3,317.50 |
LSE |
15:09:22 |
|
312 |
3,315.50 |
LSE |
15:07:32 |
|
398 |
3,315.50 |
BATE |
15:07:32 |
|
119 |
3,316.00 |
LSE |
15:07:32 |
|
209 |
3,316.00 |
LSE |
15:07:32 |
|
342 |
3,313.50 |
CHIX |
15:05:39 |
|
108 |
3,313.50 |
CHIX |
15:05:39 |
|
321 |
3,314.00 |
LSE |
15:05:26 |
|
10 |
3,314.00 |
LSE |
15:04:51 |
|
287 |
3,314.00 |
LSE |
15:04:51 |
|
147 |
3,315.00 |
BATE |
15:04:03 |
|
323 |
3,315.00 |
BATE |
15:04:03 |
|
168 |
3,316.50 |
LSE |
15:03:31 |
|
159 |
3,316.50 |
LSE |
15:03:31 |
|
83 |
3,318.00 |
LSE |
15:02:12 |
|
83 |
3,318.00 |
LSE |
15:02:12 |
|
47 |
3,318.00 |
LSE |
15:02:12 |
|
88 |
3,318.00 |
LSE |
15:02:12 |
|
424 |
3,318.50 |
CHIX |
15:02:10 |
|
481 |
3,318.50 |
BATE |
15:02:10 |
|
44 |
3,318.50 |
CHIX |
15:01:57 |
|
243 |
3,319.00 |
LSE |
15:01:53 |
|
100 |
3,319.00 |
LSE |
15:01:45 |
|
300 |
3,319.50 |
LSE |
15:00:45 |
|
31 |
3,320.50 |
LSE |
15:00:41 |
|
256 |
3,320.50 |
LSE |
15:00:41 |
|
272 |
3,320.50 |
BATE |
15:00:41 |
|
98 |
3,320.50 |
BATE |
15:00:41 |
|
88 |
3,320.50 |
BATE |
15:00:41 |
|
232 |
3,322.50 |
CHIX |
14:58:54 |
|
188 |
3,322.50 |
CHIX |
14:58:54 |
|
319 |
3,322.50 |
LSE |
14:58:54 |
|
449 |
3,323.50 |
BATE |
14:58:04 |
|
170 |
3,324.00 |
LSE |
14:57:49 |
|
117 |
3,324.00 |
LSE |
14:57:49 |
|
113 |
3,324.00 |
LSE |
14:56:48 |
|
21 |
3,324.00 |
LSE |
14:56:48 |
|
201 |
3,324.00 |
LSE |
14:56:47 |
|
99 |
3,324.00 |
LSE |
14:56:10 |
|
148 |
3,324.00 |
LSE |
14:56:10 |
|
68 |
3,324.00 |
LSE |
14:56:10 |
|
264 |
3,324.50 |
BATE |
14:56:10 |
|
32 |
3,324.50 |
BATE |
14:56:07 |
|
128 |
3,324.50 |
BATE |
14:55:58 |
|
13 |
3,324.00 |
CHIX |
14:54:47 |
|
56 |
3,324.00 |
CHIX |
14:54:47 |
|
56 |
3,324.00 |
CHIX |
14:54:47 |
|
101 |
3,324.00 |
CHIX |
14:54:47 |
|
164 |
3,324.00 |
CHIX |
14:54:46 |
|
74 |
3,324.00 |
CHIX |
14:54:46 |
|
6 |
3,324.00 |
CHIX |
14:54:46 |
|
29 |
3,324.50 |
LSE |
14:54:04 |
|
100 |
3,324.50 |
LSE |
14:54:04 |
|
99 |
3,324.50 |
LSE |
14:54:04 |
|
104 |
3,324.50 |
LSE |
14:54:04 |
|
65 |
3,324.50 |
LSE |
14:54:04 |
|
278 |
3,324.50 |
LSE |
14:54:04 |
|
75 |
3,324.00 |
BATE |
14:53:17 |
|
409 |
3,324.00 |
BATE |
14:53:17 |
|
314 |
3,323.00 |
LSE |
14:52:11 |
|
309 |
3,324.00 |
CHIX |
14:52:07 |
|
55 |
3,323.00 |
LSE |
14:51:17 |
|
250 |
3,323.00 |
LSE |
14:51:17 |
|
53 |
3,323.50 |
BATE |
14:50:40 |
|
120 |
3,323.50 |
BATE |
14:50:39 |
|
202 |
3,323.50 |
BATE |
14:50:39 |
|
40 |
3,323.50 |
BATE |
14:50:37 |
|
294 |
3,323.50 |
LSE |
14:50:37 |
|
341 |
3,322.00 |
LSE |
14:49:09 |
|
456 |
3,322.00 |
BATE |
14:48:33 |
|
439 |
3,322.50 |
CHIX |
14:48:20 |
|
43 |
3,322.50 |
CHIX |
14:48:20 |
|
150 |
3,322.50 |
LSE |
14:48:18 |
|
42 |
3,322.50 |
LSE |
14:48:18 |
|
304 |
3,323.00 |
LSE |
14:48:02 |
|
60 |
3,322.50 |
BATE |
14:47:09 |
|
42 |
3,322.50 |
BATE |
14:47:09 |
|
270 |
3,322.50 |
LSE |
14:47:09 |
|
45 |
3,322.50 |
LSE |
14:47:09 |
|
260 |
3,322.50 |
BATE |
14:47:09 |
|
58 |
3,322.50 |
BATE |
14:47:09 |
|
38 |
3,322.50 |
BATE |
14:47:07 |
|
143 |
3,322.50 |
LSE |
14:46:43 |
|
164 |
3,322.50 |
LSE |
14:46:42 |
|
255 |
3,323.00 |
BATE |
14:45:16 |
|
90 |
3,323.00 |
BATE |
14:45:16 |
|
70 |
3,323.00 |
BATE |
14:45:16 |
|
151 |
3,323.50 |
LSE |
14:45:15 |
|
139 |
3,323.50 |
LSE |
14:45:13 |
|
3 |
3,321.00 |
BATE |
14:44:32 |
|
488 |
3,322.00 |
CHIX |
14:44:29 |
|
348 |
3,323.50 |
LSE |
14:44:03 |
|
147 |
3,324.50 |
LSE |
14:43:44 |
|
169 |
3,324.50 |
LSE |
14:43:44 |
|
1 |
3,324.50 |
LSE |
14:43:44 |
|
3 |
3,324.50 |
LSE |
14:43:44 |
|
90 |
3,325.00 |
BATE |
14:43:02 |
|
324 |
3,325.00 |
LSE |
14:43:02 |
|
400 |
3,325.00 |
BATE |
14:43:02 |
|
438 |
3,325.00 |
CHIX |
14:42:18 |
|
287 |
3,325.00 |
LSE |
14:41:23 |
|
56 |
3,325.00 |
LSE |
14:41:23 |
|
56 |
3,325.00 |
LSE |
14:41:23 |
|
103 |
3,325.50 |
LSE |
14:41:21 |
|
100 |
3,325.50 |
LSE |
14:41:21 |
|
99 |
3,325.50 |
LSE |
14:41:21 |
|
1 |
3,325.00 |
LSE |
14:41:21 |
|
229 |
3,325.00 |
LSE |
14:41:21 |
|
448 |
3,325.50 |
BATE |
14:41:21 |
|
409 |
3,322.00 |
BATE |
14:39:45 |
|
31 |
3,322.00 |
BATE |
14:39:45 |
|
114 |
3,323.00 |
LSE |
14:39:34 |
|
140 |
3,323.00 |
LSE |
14:39:34 |
|
424 |
3,323.00 |
CHIX |
14:39:34 |
|
438 |
3,323.00 |
BATE |
14:39:34 |
|
345 |
3,323.00 |
LSE |
14:39:34 |
|
352 |
3,321.00 |
LSE |
14:38:18 |
|
338 |
3,320.00 |
LSE |
14:37:16 |
|
459 |
3,321.00 |
CHIX |
14:36:27 |
|
341 |
3,321.00 |
LSE |
14:36:23 |
|
490 |
3,321.50 |
BATE |
14:36:15 |
|
87 |
3,321.50 |
LSE |
14:35:55 |
|
200 |
3,321.50 |
LSE |
14:35:55 |
|
332 |
3,322.50 |
LSE |
14:35:30 |
|
240 |
3,322.50 |
BATE |
14:35:30 |
|
161 |
3,322.50 |
BATE |
14:35:30 |
|
112 |
3,323.00 |
BATE |
14:35:14 |
|
333 |
3,323.00 |
LSE |
14:35:14 |
|
369 |
3,323.00 |
BATE |
14:35:14 |
|
290 |
3322.000 |
LSE |
14:34:34 |
|
176 |
3322.000 |
LSE |
14:34:34 |
|
286 |
3322.000 |
LSE |
14:34:34 |
|
15 |
3321.500 |
BATE |
14:34:34 |
|
434 |
3322.000 |
CHIX |
14:34:34 |
|
345 |
3316.000 |
LSE |
14:33:01 |
|
349 |
3318.500 |
LSE |
14:32:22 |
|
402 |
3320.500 |
BATE |
14:32:14 |
|
102 |
3321.000 |
CHIX |
14:32:14 |
|
317 |
3321.000 |
CHIX |
14:32:14 |
|
42 |
3322.500 |
LSE |
14:32:00 |
|
37 |
3322.500 |
LSE |
14:32:00 |
|
103 |
3322.500 |
LSE |
14:32:00 |
|
134 |
3322.500 |
LSE |
14:32:00 |
|
339 |
3323.500 |
LSE |
14:31:41 |
|
341 |
3323.500 |
BATE |
14:31:41 |
|
61 |
3323.500 |
BATE |
14:31:41 |
|
25 |
3323.500 |
BATE |
14:31:41 |
|
15 |
3323.500 |
BATE |
14:31:41 |
|
69 |
3321.000 |
LSE |
14:30:52 |
|
191 |
3321.000 |
LSE |
14:30:52 |
|
30 |
3321.000 |
LSE |
14:30:50 |
|
98 |
3321.500 |
LSE |
14:30:50 |
|
48 |
3321.500 |
LSE |
14:30:50 |
|
185 |
3321.500 |
LSE |
14:30:49 |
|
349 |
3322.000 |
BATE |
14:30:49 |
|
133 |
3322.000 |
BATE |
14:30:49 |
|
83 |
3322.000 |
CHIX |
14:30:49 |
|
410 |
3322.000 |
CHIX |
14:30:49 |
|
291 |
3323.000 |
LSE |
14:29:58 |
|
62 |
3323.000 |
LSE |
14:29:58 |
|
343 |
3323.500 |
LSE |
14:29:53 |
|
104 |
3323.500 |
LSE |
14:29:08 |
|
194 |
3323.500 |
LSE |
14:29:08 |
|
288 |
3323.500 |
CHIX |
14:29:08 |
|
194 |
3323.500 |
CHIX |
14:29:08 |
|
116 |
3323.500 |
BATE |
14:29:08 |
|
368 |
3323.500 |
BATE |
14:29:08 |
|
354 |
3322.000 |
LSE |
14:26:01 |
|
399 |
3322.500 |
BATE |
14:26:01 |
|
35 |
3322.500 |
BATE |
14:25:59 |
|
12 |
3322.500 |
BATE |
14:25:59 |
|
311 |
3322.500 |
LSE |
14:25:32 |
|
378 |
3324.000 |
BATE |
14:22:48 |
|
55 |
3324.000 |
BATE |
14:22:48 |
|
338 |
3322.500 |
LSE |
14:21:38 |
|
73 |
3324.000 |
CHIX |
14:20:39 |
|
388 |
3324.000 |
CHIX |
14:20:39 |
|
6 |
3324.500 |
LSE |
14:20:34 |
|
300 |
3324.500 |
LSE |
14:20:33 |
|
338 |
3321.500 |
LSE |
14:16:13 |
|
432 |
3322.000 |
BATE |
14:16:13 |
|
350 |
3323.000 |
LSE |
14:13:13 |
|
334 |
3323.500 |
LSE |
14:13:13 |
|
484 |
3324.000 |
CHIX |
14:10:40 |
|
454 |
3324.500 |
BATE |
14:09:03 |
|
314 |
3325.000 |
LSE |
14:07:01 |
|
345 |
3324.000 |
LSE |
14:05:01 |
|
236 |
3324.000 |
BATE |
14:02:40 |
|
52 |
3324.000 |
BATE |
14:02:40 |
|
46 |
3324.000 |
BATE |
14:02:40 |
|
121 |
3324.000 |
BATE |
14:02:40 |
|
31 |
3324.000 |
BATE |
14:02:40 |
|
306 |
3322.500 |
LSE |
14:01:25 |
|
73 |
3323.000 |
CHIX |
13:59:51 |
|
260 |
3323.000 |
LSE |
13:59:51 |
|
385 |
3323.000 |
CHIX |
13:59:51 |
|
28 |
3323.000 |
LSE |
13:59:42 |
|
298 |
3324.000 |
LSE |
13:58:08 |
|
286 |
3324.000 |
BATE |
13:58:08 |
|
114 |
3324.000 |
BATE |
13:58:08 |
|
59 |
3324.000 |
BATE |
13:58:08 |
|
76 |
3323.000 |
LSE |
13:53:44 |
|
225 |
3323.000 |
LSE |
13:53:44 |
|
328 |
3323.000 |
LSE |
13:50:45 |
|
76 |
3321.000 |
BATE |
13:49:06 |
|
90 |
3321.000 |
BATE |
13:49:06 |
|
327 |
3321.000 |
BATE |
13:49:06 |
|
467 |
3318.500 |
CHIX |
13:47:59 |
|
289 |
3321.500 |
LSE |
13:47:19 |
|
297 |
3322.500 |
LSE |
13:44:09 |
|
292 |
3322.000 |
LSE |
13:42:10 |
|
434 |
3322.000 |
BATE |
13:42:10 |
|
326 |
3322.000 |
LSE |
13:39:00 |
|
446 |
3322.000 |
CHIX |
13:39:00 |
|
105 |
3318.500 |
LSE |
13:37:34 |
|
412 |
3320.500 |
BATE |
13:35:34 |
|
27 |
3320.500 |
BATE |
13:35:17 |
|
291 |
3321.500 |
LSE |
13:34:09 |
|
34 |
3321.500 |
LSE |
13:34:09 |
|
304 |
3322.500 |
BATE |
13:32:14 |
|
57 |
3322.500 |
BATE |
13:32:14 |
|
62 |
3322.500 |
BATE |
13:32:14 |
|
295 |
3322.500 |
LSE |
13:32:14 |
|
303 |
3325.500 |
LSE |
13:29:55 |
|
489 |
3327.500 |
CHIX |
13:28:51 |
|
336 |
3326.500 |
LSE |
13:26:32 |
|
433 |
3327.000 |
BATE |
13:25:05 |
|
299 |
3328.000 |
LSE |
13:22:49 |
|
301 |
3323.500 |
LSE |
13:17:16 |
|
157 |
3324.000 |
CHIX |
13:13:19 |
|
164 |
3324.000 |
CHIX |
13:13:18 |
|
294 |
3324.500 |
LSE |
13:13:12 |
|
47 |
3324.500 |
LSE |
13:13:12 |
|
93 |
3324.000 |
CHIX |
13:11:53 |
|
447 |
3324.500 |
BATE |
13:11:53 |
|
318 |
3323.000 |
LSE |
13:08:27 |
|
100 |
3324.000 |
LSE |
13:04:14 |
|
219 |
3324.000 |
LSE |
13:04:14 |
|
290 |
3323.500 |
LSE |
13:01:23 |
|
266 |
3324.500 |
BATE |
12:57:44 |
|
23 |
3324.500 |
BATE |
12:57:44 |
|
157 |
3324.500 |
BATE |
12:57:44 |
|
328 |
3324.000 |
LSE |
12:55:30 |
|
6 |
3324.000 |
LSE |
12:55:30 |
|
320 |
3324.500 |
LSE |
12:55:17 |
|
485 |
3324.500 |
CHIX |
12:55:17 |
|
302 |
3318.500 |
LSE |
12:49:26 |
|
397 |
3319.000 |
BATE |
12:47:37 |
|
252 |
3316.500 |
LSE |
12:44:59 |
|
34 |
3316.500 |
LSE |
12:44:59 |
|
208 |
3317.500 |
CHIX |
12:41:40 |
|
110 |
3317.500 |
CHIX |
12:41:40 |
|
106 |
3317.500 |
CHIX |
12:41:08 |
|
310 |
3321.000 |
LSE |
12:39:48 |
|
302 |
3321.500 |
LSE |
12:35:35 |
|
239 |
3323.000 |
BATE |
12:33:35 |
|
247 |
3323.000 |
BATE |
12:33:35 |
|
326 |
3328.500 |
LSE |
12:29:37 |
|
301 |
3328.500 |
LSE |
12:26:08 |
|
442 |
3328.500 |
CHIX |
12:26:08 |
|
342 |
3328.500 |
LSE |
12:21:05 |
|
449 |
3328.500 |
BATE |
12:21:05 |
|
318 |
3329.000 |
LSE |
12:15:15 |
|
320 |
3330.500 |
LSE |
12:12:02 |
|
406 |
3330.500 |
CHIX |
12:12:02 |
|
189 |
3327.500 |
BATE |
12:08:20 |
|
255 |
3327.500 |
BATE |
12:08:20 |
|
294 |
3328.000 |
LSE |
12:08:20 |
|
124 |
3331.500 |
LSE |
12:05:26 |
|
165 |
3331.500 |
LSE |
12:05:26 |
|
458 |
3327.500 |
BATE |
12:02:44 |
|
320 |
3327.500 |
LSE |
12:02:44 |
|
319 |
3321.500 |
LSE |
11:58:39 |
|
465 |
3322.000 |
CHIX |
11:56:36 |
|
347 |
3320.000 |
LSE |
11:54:02 |
|
412 |
3319.000 |
BATE |
11:52:41 |
|
307 |
3321.500 |
LSE |
11:50:09 |
|
353 |
3326.500 |
LSE |
11:44:23 |
|
490 |
3326.000 |
BATE |
11:42:11 |
|
48 |
3326.000 |
LSE |
11:40:01 |
|
277 |
3326.000 |
LSE |
11:40:01 |
|
123 |
3326.000 |
CHIX |
11:40:01 |
|
344 |
3326.000 |
CHIX |
11:40:01 |
|
305 |
3323.000 |
LSE |
11:35:33 |
|
204 |
3321.500 |
BATE |
11:33:35 |
|
174 |
3321.500 |
BATE |
11:32:37 |
|
49 |
3321.500 |
BATE |
11:32:35 |
|
337 |
3321.500 |
LSE |
11:31:15 |
|
7 |
3321.500 |
LSE |
11:31:15 |
|
149 |
3322.500 |
LSE |
11:26:23 |
|
140 |
3322.500 |
LSE |
11:26:23 |
|
320 |
3321.000 |
LSE |
11:24:19 |
|
459 |
3321.000 |
CHIX |
11:24:19 |
|
269 |
3321.500 |
LSE |
11:23:49 |
|
459 |
3322.000 |
BATE |
11:23:49 |
|
49 |
3321.500 |
LSE |
11:22:34 |
|
342 |
3323.000 |
LSE |
11:13:45 |
|
477 |
3323.500 |
BATE |
11:13:05 |
|
236 |
3323.500 |
CHIX |
11:11:55 |
|
184 |
3323.500 |
CHIX |
11:11:55 |
|
325 |
3324.500 |
LSE |
11:09:41 |
|
303 |
3323.500 |
LSE |
11:05:10 |
|
491 |
3324.000 |
BATE |
11:04:20 |
|
330 |
3325.500 |
LSE |
11:01:12 |
|
324 |
3326.000 |
LSE |
10:56:25 |
|
457 |
3326.500 |
BATE |
10:56:25 |
|
474 |
3326.500 |
CHIX |
10:56:25 |
|
333 |
3326.000 |
LSE |
10:52:39 |
|
348 |
3327.000 |
LSE |
10:49:05 |
|
491 |
3326.500 |
BATE |
10:43:32 |
|
302 |
3326.500 |
LSE |
10:43:32 |
|
335 |
3326.500 |
LSE |
10:42:08 |
|
279 |
3325.000 |
CHIX |
10:39:53 |
|
199 |
3325.000 |
CHIX |
10:39:53 |
|
64 |
3326.500 |
LSE |
10:35:35 |
|
271 |
3326.500 |
LSE |
10:35:35 |
|
484 |
3326.500 |
BATE |
10:33:25 |
|
260 |
3326.000 |
LSE |
10:32:45 |
|
48 |
3326.000 |
LSE |
10:32:45 |
|
120 |
3326.500 |
LSE |
10:31:27 |
|
178 |
3326.500 |
LSE |
10:31:27 |
|
176 |
3328.500 |
LSE |
10:26:39 |
|
71 |
3328.500 |
CHIX |
10:26:39 |
|
429 |
3328.500 |
BATE |
10:26:39 |
|
355 |
3328.500 |
CHIX |
10:26:39 |
|
120 |
3328.500 |
LSE |
10:26:39 |
|
15 |
3328.500 |
LSE |
10:26:38 |
|
353 |
3330.500 |
LSE |
10:22:32 |
|
313 |
3332.500 |
LSE |
10:20:27 |
|
487 |
3332.500 |
BATE |
10:20:27 |
|
349 |
3331.500 |
LSE |
10:15:16 |
|
422 |
3333.000 |
CHIX |
10:13:03 |
|
1 |
3333.000 |
CHIX |
10:13:03 |
|
288 |
3333.500 |
LSE |
10:11:38 |
|
353 |
3333.000 |
LSE |
10:08:34 |
|
473 |
3333.500 |
BATE |
10:08:32 |
|
306 |
3331.500 |
LSE |
10:08:00 |
|
332 |
3326.000 |
LSE |
10:02:45 |
|
302 |
3326.000 |
LSE |
10:01:00 |
|
440 |
3326.000 |
BATE |
10:01:00 |
|
465 |
3326.000 |
CHIX |
10:01:00 |
|
325 |
3323.500 |
LSE |
09:56:29 |
|
322 |
3327.000 |
LSE |
09:53:33 |
|
417 |
3327.000 |
BATE |
09:51:52 |
|
291 |
3327.500 |
LSE |
09:49:46 |
|
343 |
3326.500 |
LSE |
09:46:36 |
|
478 |
3327.500 |
CHIX |
09:45:33 |
|
429 |
3328.000 |
BATE |
09:44:02 |
|
329 |
3327.500 |
LSE |
09:41:29 |
|
319 |
3327.500 |
LSE |
09:37:04 |
|
400 |
3327.000 |
BATE |
09:36:05 |
|
47 |
3327.000 |
LSE |
09:36:05 |
|
16 |
3327.000 |
LSE |
09:36:03 |
|
253 |
3327.000 |
LSE |
09:36:03 |
|
358 |
3327.000 |
CHIX |
09:30:52 |
|
119 |
3327.000 |
CHIX |
09:30:42 |
|
59 |
3328.000 |
LSE |
09:29:48 |
|
291 |
3328.000 |
LSE |
09:29:48 |
|
301 |
3328.000 |
BATE |
09:28:52 |
|
185 |
3328.000 |
BATE |
09:28:37 |
|
203 |
3328.500 |
LSE |
09:28:27 |
|
120 |
3328.500 |
LSE |
09:28:02 |
|
322 |
3327.000 |
LSE |
09:24:15 |
|
449 |
3327.500 |
BATE |
09:20:05 |
|
341 |
3328.000 |
LSE |
09:19:53 |
|
426 |
3328.500 |
CHIX |
09:19:53 |
|
329 |
3325.000 |
LSE |
09:15:51 |
|
301 |
3323.500 |
LSE |
09:13:15 |
|
442 |
3323.500 |
BATE |
09:13:15 |
|
331 |
3327.500 |
LSE |
09:09:12 |
|
185 |
3327.500 |
CHIX |
09:08:10 |
|
90 |
3327.500 |
CHIX |
09:08:10 |
|
48 |
3327.500 |
CHIX |
09:08:10 |
|
110 |
3327.500 |
CHIX |
09:08:10 |
|
400 |
3327.000 |
BATE |
09:06:45 |
|
67 |
3327.000 |
BATE |
09:06:45 |
|
286 |
3327.500 |
LSE |
09:06:44 |
|
192 |
3332.000 |
LSE |
09:04:09 |
|
115 |
3332.000 |
LSE |
09:04:09 |
|
200 |
3333.500 |
LSE |
09:01:23 |
|
6 |
3333.500 |
LSE |
09:01:23 |
|
141 |
3333.500 |
LSE |
09:01:23 |
|
458 |
3334.500 |
BATE |
09:00:46 |
|
44 |
3334.000 |
LSE |
08:58:39 |
|
286 |
3334.000 |
LSE |
08:58:39 |
|
475 |
3334.500 |
CHIX |
08:58:39 |
|
336 |
3330.500 |
LSE |
08:54:28 |
|
18 |
3330.500 |
LSE |
08:54:28 |
|
13 |
3332.000 |
BATE |
08:53:06 |
|
441 |
3332.000 |
BATE |
08:53:06 |
|
351 |
3331.500 |
LSE |
08:51:15 |
|
131 |
3332.500 |
LSE |
08:48:43 |
|
122 |
3332.500 |
CHIX |
08:48:43 |
|
165 |
3332.500 |
LSE |
08:48:43 |
|
331 |
3332.500 |
CHIX |
08:48:43 |
|
287 |
3334.500 |
LSE |
08:47:09 |
|
124 |
3334.500 |
BATE |
08:47:09 |
|
287 |
3334.500 |
BATE |
08:47:09 |
|
62 |
3334.500 |
BATE |
08:47:09 |
|
287 |
3330.500 |
LSE |
08:43:20 |
|
336 |
3331.500 |
LSE |
08:42:04 |
|
460 |
3331.500 |
BATE |
08:42:04 |
|
446 |
3328.500 |
CHIX |
08:38:20 |
|
302 |
3329.000 |
LSE |
08:37:30 |
|
309 |
3331.000 |
BATE |
08:36:13 |
|
336 |
3331.000 |
LSE |
08:36:13 |
|
135 |
3331.000 |
BATE |
08:36:13 |
|
100 |
3328.500 |
BATE |
08:34:56 |
|
340 |
3328.000 |
LSE |
08:34:56 |
|
292 |
3322.000 |
LSE |
08:32:15 |
|
457 |
3322.000 |
BATE |
08:32:15 |
|
487 |
3320.500 |
CHIX |
08:29:46 |
|
214 |
3321.000 |
LSE |
08:29:10 |
|
99 |
3321.000 |
LSE |
08:29:10 |
|
300 |
3321.000 |
LSE |
08:29:10 |
|
114 |
3319.000 |
CHIX |
08:28:12 |
|
53 |
3315.500 |
CHIX |
08:27:06 |
|
19 |
3319.000 |
BATE |
08:26:01 |
|
400 |
3319.000 |
BATE |
08:26:01 |
|
313 |
3319.000 |
LSE |
08:26:01 |
|
307 |
3317.500 |
LSE |
08:24:16 |
|
476 |
3318.000 |
BATE |
08:24:16 |
|
296 |
3317.000 |
LSE |
08:21:59 |
|
296 |
3324.000 |
LSE |
08:20:28 |
|
399 |
3324.500 |
CHIX |
08:20:28 |
|
414 |
3317.500 |
BATE |
08:18:10 |
|
294 |
3317.500 |
LSE |
08:18:08 |
|
314 |
3318.500 |
LSE |
08:17:45 |
|
274 |
3319.000 |
BATE |
08:17:45 |
|
185 |
3319.000 |
BATE |
08:17:45 |
|
288 |
3315.500 |
LSE |
08:16:50 |
|
204 |
3315.500 |
CHIX |
08:16:50 |
|
231 |
3315.500 |
CHIX |
08:16:50 |
|
61 |
3316.000 |
LSE |
08:16:46 |
|
284 |
3316.000 |
LSE |
08:16:46 |
|
56 |
3306.000 |
LSE |
08:14:27 |
|
348 |
3303.000 |
LSE |
08:13:06 |
|
470 |
3304.500 |
BATE |
08:12:24 |
|
330 |
3306.000 |
LSE |
08:10:33 |
|
64 |
3306.500 |
BATE |
08:09:42 |
|
361 |
3306.500 |
BATE |
08:09:42 |
|
421 |
3307.000 |
CHIX |
08:09:42 |
|
340 |
3305.000 |
LSE |
08:09:02 |
|
287 |
3305.000 |
LSE |
08:09:02 |
|
290 |
3302.000 |
LSE |
08:06:25 |
|
484 |
3303.500 |
BATE |
08:06:25 |
|
415 |
3304.500 |
CHIX |
08:05:52 |
|
334 |
3301.000 |
LSE |
08:04:41 |
|
351 |
3304.000 |
LSE |
08:03:50 |
|
408 |
3300.000 |
BATE |
08:03:12 |
|
289 |
3302.500 |
LSE |
08:03:12 |
|
218 |
3308.000 |
LSE |
08:02:25 |
|
71 |
3308.000 |
LSE |
08:02:25 |
|
174 |
3309.500 |
LSE |
08:02:23 |
|
138 |
3309.500 |
LSE |
08:02:23 |
|
387 |
3309.500 |
CHIX |
08:02:23 |
|
84 |
3309.500 |
CHIX |
08:02:23 |
|
474 |
3309.500 |
BATE |
08:02:23 |
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
- 9 minutes ago United Utilities Group
- 24 minutes ago ITV
- 24 minutes ago GSK
- 24 minutes ago Tesco
- 46 minutes ago Morgan Sindall Group