Transaction in Own Shares
British American Tobacco p.l.c.
21 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: |
20 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
220,000 |
|
Highest price paid per share (pence): |
3517.00p |
|
Lowest price paid per share (pence): |
3472.50p |
|
Volume weighted average price paid per share (pence): |
3493.8204p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 209,813,661 of its shares in Treasury. The Company has 2,247,012,962 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 20 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 |
20/09/2022 |
160,000 |
3,493.6050 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
20/09/2022 |
40,000 |
3,494.2218 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
20/09/2022 |
20,000 |
3,494.7413 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
193 |
3,483.50 |
LSE |
16:23:36 |
|
34 |
3,482.50 |
LSE |
16:23:27 |
|
192 |
3,482.50 |
LSE |
16:23:25 |
|
438 |
3,482.00 |
LSE |
16:23:10 |
|
85 |
3,482.00 |
CHIX |
16:23:04 |
|
200 |
3,482.00 |
CHIX |
16:23:04 |
|
207 |
3,482.00 |
BATE |
16:22:39 |
|
40 |
3,482.00 |
LSE |
16:22:29 |
|
343 |
3,482.00 |
LSE |
16:22:29 |
|
103 |
3,482.00 |
BATE |
16:22:29 |
|
46 |
3,482.50 |
CHIX |
16:22:29 |
|
36 |
3,482.50 |
LSE |
16:22:29 |
|
139 |
3,482.50 |
CHIX |
16:22:22 |
|
229 |
3,482.50 |
CHIX |
16:22:22 |
|
428 |
3,482.50 |
LSE |
16:22:22 |
|
214 |
3,481.00 |
BATE |
16:22:03 |
|
356 |
3,480.50 |
LSE |
16:21:19 |
|
392 |
3,481.00 |
LSE |
16:20:59 |
|
12 |
3,481.00 |
LSE |
16:20:58 |
|
98 |
3,479.50 |
LSE |
16:20:37 |
|
324 |
3,480.00 |
LSE |
16:19:53 |
|
140 |
3,480.00 |
LSE |
16:19:53 |
|
139 |
3,480.00 |
LSE |
16:19:53 |
|
16 |
3,480.00 |
LSE |
16:19:53 |
|
152 |
3,480.00 |
CHIX |
16:19:09 |
|
258 |
3,480.00 |
CHIX |
16:19:09 |
|
219 |
3,480.50 |
LSE |
16:18:31 |
|
427 |
3,481.00 |
LSE |
16:18:03 |
|
80 |
3,481.50 |
LSE |
16:17:58 |
|
346 |
3,479.50 |
LSE |
16:17:03 |
|
350 |
3,480.00 |
LSE |
16:16:36 |
|
283 |
3,480.00 |
LSE |
16:15:44 |
|
417 |
3,480.00 |
CHIX |
16:15:44 |
|
75 |
3,480.00 |
CHIX |
16:15:44 |
|
82 |
3,480.00 |
LSE |
16:15:16 |
|
140 |
3,480.50 |
LSE |
16:15:16 |
|
139 |
3,480.50 |
LSE |
16:15:16 |
|
103 |
3,481.00 |
BATE |
16:13:55 |
|
371 |
3,481.00 |
BATE |
16:13:52 |
|
363 |
3,481.50 |
LSE |
16:13:50 |
|
341 |
3,482.00 |
LSE |
16:13:42 |
|
323 |
3,481.50 |
LSE |
16:12:37 |
|
302 |
3,481.50 |
LSE |
16:12:37 |
|
63 |
3,481.50 |
LSE |
16:12:37 |
|
232 |
3,479.50 |
CHIX |
16:11:57 |
|
10 |
3,479.50 |
LSE |
16:11:57 |
|
77 |
3,479.50 |
CHIX |
16:11:40 |
|
16 |
3,479.50 |
CHIX |
16:11:39 |
|
75 |
3,479.50 |
CHIX |
16:11:39 |
|
46 |
3,479.50 |
CHIX |
16:11:39 |
|
326 |
3,481.00 |
LSE |
16:10:54 |
|
38 |
3,481.50 |
LSE |
16:10:33 |
|
253 |
3,481.50 |
LSE |
16:10:33 |
|
202 |
3,481.50 |
LSE |
16:10:33 |
|
374 |
3,481.00 |
LSE |
16:09:16 |
|
368 |
3,481.50 |
CHIX |
16:08:29 |
|
256 |
3,481.50 |
LSE |
16:08:29 |
|
77 |
3,481.50 |
LSE |
16:08:29 |
|
36 |
3,481.50 |
CHIX |
16:08:29 |
|
375 |
3,482.00 |
LSE |
16:08:27 |
|
274 |
3,482.00 |
BATE |
16:06:44 |
|
176 |
3,482.00 |
BATE |
16:06:44 |
|
360 |
3,482.50 |
LSE |
16:06:36 |
|
456 |
3,482.50 |
CHIX |
16:06:36 |
|
359 |
3,483.00 |
LSE |
16:06:36 |
|
40 |
3,483.00 |
LSE |
16:06:25 |
|
100 |
3,482.50 |
LSE |
16:06:13 |
|
396 |
3,482.50 |
LSE |
16:05:28 |
|
111 |
3,481.00 |
LSE |
16:04:40 |
|
248 |
3,481.00 |
LSE |
16:04:40 |
|
88 |
3,481.00 |
LSE |
16:04:26 |
|
353 |
3,481.50 |
LSE |
16:03:39 |
|
142 |
3,482.00 |
LSE |
16:03:21 |
|
292 |
3,482.00 |
LSE |
16:03:21 |
|
470 |
3,482.50 |
CHIX |
16:03:10 |
|
356 |
3,483.50 |
LSE |
16:02:20 |
|
116 |
3,483.50 |
LSE |
16:02:20 |
|
6 |
3,483.50 |
LSE |
16:02:20 |
|
71 |
3,483.50 |
LSE |
16:02:11 |
|
134 |
3,483.50 |
LSE |
16:02:11 |
|
368 |
3,483.00 |
LSE |
16:01:09 |
|
67 |
3,483.00 |
BATE |
16:01:09 |
|
400 |
3,483.00 |
BATE |
16:01:09 |
|
358 |
3,483.50 |
LSE |
16:01:02 |
|
392 |
3,483.00 |
LSE |
16:00:33 |
|
483 |
3,482.50 |
CHIX |
15:59:16 |
|
79 |
3,482.50 |
LSE |
15:58:55 |
|
181 |
3,482.50 |
LSE |
15:58:55 |
|
234 |
3,482.50 |
LSE |
15:58:55 |
|
119 |
3,482.50 |
LSE |
15:58:55 |
|
130 |
3,482.50 |
LSE |
15:58:55 |
|
20 |
3,483.00 |
LSE |
15:57:59 |
|
102 |
3,483.00 |
LSE |
15:57:59 |
|
112 |
3,483.00 |
LSE |
15:57:59 |
|
111 |
3,483.00 |
LSE |
15:57:59 |
|
379 |
3,482.50 |
LSE |
15:57:25 |
|
33 |
3,482.50 |
CHIX |
15:57:25 |
|
410 |
3,482.50 |
CHIX |
15:57:25 |
|
170 |
3,483.00 |
LSE |
15:57:20 |
|
200 |
3,483.00 |
CHIX |
15:57:20 |
|
100 |
3,483.00 |
CHIX |
15:57:20 |
|
159 |
3,483.00 |
BATE |
15:57:20 |
|
194 |
3,483.00 |
BATE |
15:57:20 |
|
153 |
3,483.00 |
LSE |
15:57:20 |
|
42 |
3,483.00 |
BATE |
15:57:20 |
|
159 |
3,483.00 |
LSE |
15:57:20 |
|
18 |
3,483.00 |
LSE |
15:57:12 |
|
28 |
3,483.50 |
LSE |
15:57:10 |
|
96 |
3,483.50 |
LSE |
15:57:10 |
|
304 |
3,483.50 |
LSE |
15:57:10 |
|
45 |
3,483.50 |
LSE |
15:57:10 |
|
112 |
3,482.00 |
LSE |
15:55:55 |
|
111 |
3,482.00 |
LSE |
15:55:55 |
|
183 |
3,482.00 |
LSE |
15:55:55 |
|
23 |
3,481.50 |
LSE |
15:55:47 |
|
7 |
3,481.50 |
CHIX |
15:55:37 |
|
100 |
3,481.50 |
CHIX |
15:55:37 |
|
25 |
3,481.00 |
LSE |
15:55:23 |
|
87 |
3,481.00 |
BATE |
15:55:20 |
|
155 |
3,481.50 |
LSE |
15:55:20 |
|
100 |
3,481.50 |
LSE |
15:55:20 |
|
137 |
3,481.50 |
LSE |
15:55:15 |
|
165 |
3,481.50 |
LSE |
15:55:15 |
|
24 |
3,480.00 |
LSE |
15:54:59 |
|
383 |
3,475.00 |
LSE |
15:52:13 |
|
112 |
3,475.50 |
LSE |
15:52:09 |
|
111 |
3,475.50 |
LSE |
15:52:09 |
|
51 |
3,475.50 |
LSE |
15:52:09 |
|
39 |
3,476.00 |
LSE |
15:50:56 |
|
18 |
3,476.00 |
LSE |
15:50:53 |
|
200 |
3,476.00 |
LSE |
15:50:53 |
|
69 |
3,476.00 |
LSE |
15:50:53 |
|
144 |
3,478.00 |
LSE |
15:50:20 |
|
380 |
3,478.00 |
LSE |
15:50:20 |
|
445 |
3,478.00 |
CHIX |
15:50:20 |
|
26 |
3,478.50 |
LSE |
15:50:13 |
|
26 |
3,478.50 |
LSE |
15:50:13 |
|
26 |
3,478.50 |
LSE |
15:50:13 |
|
26 |
3,478.50 |
LSE |
15:50:13 |
|
26 |
3,478.50 |
LSE |
15:50:12 |
|
335 |
3,478.50 |
LSE |
15:50:12 |
|
382 |
3,478.50 |
LSE |
15:50:12 |
|
205 |
3,478.50 |
LSE |
15:50:12 |
|
100 |
3,478.50 |
LSE |
15:50:12 |
|
51 |
3,478.50 |
LSE |
15:50:02 |
|
371 |
3,478.50 |
LSE |
15:49:57 |
|
190 |
3,477.00 |
LSE |
15:48:49 |
|
177 |
3,477.00 |
LSE |
15:48:49 |
|
80 |
3,477.00 |
LSE |
15:48:49 |
|
317 |
3,477.00 |
LSE |
15:48:49 |
|
424 |
3,477.00 |
BATE |
15:48:49 |
|
328 |
3,477.50 |
LSE |
15:48:30 |
|
94 |
3,476.50 |
LSE |
15:47:19 |
|
95 |
3,476.50 |
LSE |
15:47:19 |
|
49 |
3,476.50 |
LSE |
15:47:19 |
|
263 |
3,476.50 |
LSE |
15:47:19 |
|
95 |
3,476.50 |
LSE |
15:47:19 |
|
382 |
3,476.50 |
LSE |
15:47:19 |
|
364 |
3,476.50 |
LSE |
15:47:19 |
|
164 |
3,477.00 |
LSE |
15:47:14 |
|
487 |
3,475.00 |
CHIX |
15:46:24 |
|
342 |
3,475.00 |
LSE |
15:46:01 |
|
2 |
3,475.00 |
LSE |
15:46:01 |
|
342 |
3,475.50 |
LSE |
15:45:54 |
|
372 |
3,475.50 |
LSE |
15:45:52 |
|
20 |
3,475.50 |
LSE |
15:45:52 |
|
3 |
3,475.50 |
LSE |
15:45:52 |
|
322 |
3,476.00 |
LSE |
15:45:20 |
|
319 |
3,476.00 |
LSE |
15:45:20 |
|
329 |
3,476.50 |
LSE |
15:45:00 |
|
352 |
3,475.50 |
LSE |
15:44:13 |
|
285 |
3,476.00 |
LSE |
15:43:51 |
|
60 |
3,476.00 |
LSE |
15:43:51 |
|
337 |
3,476.00 |
LSE |
15:43:51 |
|
364 |
3,476.50 |
LSE |
15:43:19 |
|
401 |
3,476.50 |
CHIX |
15:43:19 |
|
86 |
3,476.00 |
LSE |
15:43:04 |
|
387 |
3,478.00 |
LSE |
15:42:24 |
|
337 |
3,478.50 |
LSE |
15:42:22 |
|
234 |
3,479.00 |
BATE |
15:41:02 |
|
161 |
3,479.00 |
BATE |
15:41:02 |
|
21 |
3,479.00 |
BATE |
15:41:02 |
|
196 |
3,479.50 |
LSE |
15:41:02 |
|
95 |
3,479.50 |
LSE |
15:40:56 |
|
41 |
3,479.50 |
LSE |
15:40:56 |
|
335 |
3,480.50 |
LSE |
15:40:25 |
|
379 |
3,481.00 |
LSE |
15:40:03 |
|
7 |
3,481.50 |
CHIX |
15:39:36 |
|
169 |
3,481.50 |
CHIX |
15:39:34 |
|
103 |
3,481.50 |
CHIX |
15:39:34 |
|
184 |
3,481.50 |
CHIX |
15:39:34 |
|
55 |
3,480.50 |
LSE |
15:38:32 |
|
268 |
3,480.50 |
LSE |
15:38:31 |
|
119 |
3,481.00 |
LSE |
15:38:30 |
|
242 |
3,481.00 |
LSE |
15:38:30 |
|
393 |
3,479.50 |
LSE |
15:37:22 |
|
134 |
3,480.00 |
CHIX |
15:37:07 |
|
211 |
3,480.00 |
CHIX |
15:37:07 |
|
132 |
3,480.00 |
CHIX |
15:37:07 |
|
344 |
3,480.00 |
LSE |
15:37:07 |
|
359 |
3,480.00 |
LSE |
15:35:19 |
|
28 |
3,480.50 |
LSE |
15:35:11 |
|
398 |
3,480.50 |
BATE |
15:35:11 |
|
341 |
3,480.50 |
LSE |
15:34:32 |
|
85 |
3,483.50 |
LSE |
15:33:55 |
|
49 |
3,483.50 |
LSE |
15:33:55 |
|
252 |
3,483.50 |
LSE |
15:33:55 |
|
334 |
3,483.00 |
LSE |
15:32:43 |
|
407 |
3,483.50 |
CHIX |
15:32:43 |
|
72 |
3,484.00 |
LSE |
15:31:45 |
|
102 |
3,484.00 |
LSE |
15:31:45 |
|
219 |
3,484.00 |
LSE |
15:31:45 |
|
337 |
3,484.00 |
LSE |
15:31:45 |
|
372 |
3,485.50 |
LSE |
15:30:39 |
|
365 |
3,486.00 |
LSE |
15:30:39 |
|
461 |
3,486.00 |
CHIX |
15:30:39 |
|
73 |
3,485.00 |
LSE |
15:29:35 |
|
390 |
3,485.50 |
LSE |
15:28:37 |
|
433 |
3,485.50 |
BATE |
15:28:37 |
|
286 |
3,485.50 |
LSE |
15:27:44 |
|
100 |
3,485.50 |
LSE |
15:27:41 |
|
365 |
3,486.00 |
LSE |
15:26:46 |
|
391 |
3,486.50 |
LSE |
15:26:38 |
|
210 |
3,488.00 |
LSE |
15:26:38 |
|
366 |
3,488.00 |
LSE |
15:26:38 |
|
36 |
3,488.00 |
LSE |
15:26:38 |
|
441 |
3,488.00 |
CHIX |
15:26:38 |
|
200 |
3,488.00 |
LSE |
15:26:34 |
|
298 |
3,486.50 |
LSE |
15:25:36 |
|
79 |
3,486.50 |
LSE |
15:25:36 |
|
365 |
3,486.00 |
LSE |
15:25:16 |
|
346 |
3,486.00 |
LSE |
15:25:16 |
|
355 |
3,486.00 |
LSE |
15:24:09 |
|
393 |
3,486.00 |
LSE |
15:24:09 |
|
130 |
3,487.00 |
LSE |
15:23:51 |
|
338 |
3,485.50 |
LSE |
15:23:17 |
|
368 |
3,485.50 |
LSE |
15:23:17 |
|
52 |
3,486.00 |
LSE |
15:21:49 |
|
94 |
3,486.00 |
LSE |
15:21:49 |
|
95 |
3,486.00 |
LSE |
15:21:49 |
|
130 |
3,486.00 |
LSE |
15:21:49 |
|
381 |
3,486.00 |
LSE |
15:21:49 |
|
1 |
3,486.00 |
CHIX |
15:21:49 |
|
442 |
3,486.00 |
CHIX |
15:21:49 |
|
149 |
3,487.50 |
LSE |
15:21:41 |
|
95 |
3,487.50 |
LSE |
15:21:41 |
|
76 |
3,487.50 |
LSE |
15:21:41 |
|
328 |
3,487.50 |
LSE |
15:21:41 |
|
394 |
3,488.00 |
LSE |
15:21:36 |
|
396 |
3,488.00 |
LSE |
15:21:21 |
|
221 |
3,487.50 |
LSE |
15:20:53 |
|
333 |
3,488.50 |
LSE |
15:20:43 |
|
65 |
3,488.50 |
LSE |
15:20:43 |
|
249 |
3,488.50 |
BATE |
15:20:43 |
|
267 |
3,488.50 |
LSE |
15:20:43 |
|
227 |
3,488.50 |
BATE |
15:20:43 |
|
384 |
3,489.50 |
LSE |
15:20:39 |
|
82 |
3,488.50 |
LSE |
15:19:29 |
|
212 |
3,488.50 |
LSE |
15:19:29 |
|
88 |
3,488.50 |
LSE |
15:19:29 |
|
75 |
3,489.00 |
LSE |
15:19:27 |
|
152 |
3,489.00 |
LSE |
15:19:27 |
|
31 |
3,489.00 |
LSE |
15:19:27 |
|
129 |
3,489.00 |
LSE |
15:19:26 |
|
211 |
3,487.50 |
LSE |
15:19:15 |
|
347 |
3,488.00 |
LSE |
15:19:14 |
|
319 |
3,489.00 |
LSE |
15:19:03 |
|
336 |
3,489.00 |
LSE |
15:18:45 |
|
79 |
3,487.50 |
LSE |
15:18:27 |
|
94 |
3,487.50 |
LSE |
15:18:27 |
|
170 |
3,487.50 |
LSE |
15:18:27 |
|
387 |
3,487.50 |
LSE |
15:18:27 |
|
387 |
3,487.50 |
LSE |
15:18:27 |
|
451 |
3,487.50 |
CHIX |
15:18:27 |
|
24 |
3,487.00 |
LSE |
15:16:49 |
|
350 |
3,487.00 |
LSE |
15:16:49 |
|
345 |
3,488.00 |
LSE |
15:15:57 |
|
344 |
3,490.50 |
LSE |
15:15:22 |
|
205 |
3,491.50 |
CHIX |
15:15:15 |
|
430 |
3,491.50 |
LSE |
15:15:15 |
|
360 |
3,491.50 |
LSE |
15:15:15 |
|
254 |
3,491.50 |
CHIX |
15:15:15 |
|
355 |
3,489.00 |
LSE |
15:13:43 |
|
57 |
3,491.00 |
BATE |
15:13:22 |
|
431 |
3,491.00 |
BATE |
15:13:22 |
|
196 |
3,491.50 |
LSE |
15:13:14 |
|
129 |
3,491.50 |
LSE |
15:13:14 |
|
325 |
3,492.50 |
LSE |
15:12:31 |
|
387 |
3,492.50 |
LSE |
15:12:31 |
|
204 |
3,493.00 |
CHIX |
15:12:27 |
|
212 |
3,493.00 |
CHIX |
15:12:27 |
|
354 |
3,492.00 |
LSE |
15:11:43 |
|
155 |
3,492.00 |
LSE |
15:10:56 |
|
54 |
3,492.00 |
LSE |
15:10:56 |
|
153 |
3,492.00 |
LSE |
15:10:56 |
|
337 |
3,493.50 |
LSE |
15:10:35 |
|
160 |
3,494.00 |
LSE |
15:10:30 |
|
2 |
3,493.50 |
LSE |
15:10:22 |
|
328 |
3,493.50 |
LSE |
15:10:22 |
|
367 |
3,493.50 |
LSE |
15:10:22 |
|
24 |
3,494.00 |
CHIX |
15:08:49 |
|
399 |
3,494.00 |
CHIX |
15:08:49 |
|
229 |
3,494.50 |
LSE |
15:08:33 |
|
129 |
3,494.50 |
LSE |
15:08:33 |
|
2 |
3,495.00 |
LSE |
15:08:33 |
|
160 |
3,495.00 |
LSE |
15:08:19 |
|
218 |
3,495.00 |
LSE |
15:08:19 |
|
57 |
3,495.00 |
LSE |
15:08:19 |
|
290 |
3,495.00 |
LSE |
15:08:19 |
|
339 |
3,495.00 |
LSE |
15:08:19 |
|
95 |
3,495.50 |
LSE |
15:08:16 |
|
94 |
3,495.50 |
LSE |
15:08:16 |
|
382 |
3,494.50 |
LSE |
15:07:38 |
|
75 |
3,494.00 |
BATE |
15:06:12 |
|
400 |
3,494.00 |
BATE |
15:06:12 |
|
231 |
3,494.00 |
LSE |
15:06:10 |
|
160 |
3,494.00 |
LSE |
15:06:10 |
|
370 |
3,494.50 |
LSE |
15:06:10 |
|
265 |
3,495.50 |
CHIX |
15:05:59 |
|
183 |
3,495.50 |
CHIX |
15:05:59 |
|
391 |
3,495.50 |
LSE |
15:05:57 |
|
337 |
3,495.00 |
LSE |
15:05:11 |
|
348 |
3,496.00 |
LSE |
15:04:16 |
|
328 |
3,496.00 |
LSE |
15:04:16 |
|
135 |
3,496.50 |
LSE |
15:04:10 |
|
350 |
3,496.50 |
LSE |
15:04:10 |
|
292 |
3,496.00 |
LSE |
15:02:54 |
|
105 |
3,496.00 |
LSE |
15:02:54 |
|
11 |
3,496.00 |
LSE |
15:02:54 |
|
105 |
3,496.00 |
LSE |
15:02:54 |
|
108 |
3,496.00 |
CHIX |
15:02:54 |
|
333 |
3,496.00 |
CHIX |
15:02:54 |
|
238 |
3,496.00 |
LSE |
15:02:54 |
|
382 |
3,496.00 |
LSE |
15:02:54 |
|
340 |
3,495.50 |
LSE |
15:02:09 |
|
368 |
3,496.50 |
LSE |
15:01:38 |
|
326 |
3,496.50 |
LSE |
15:01:38 |
|
28 |
3,497.00 |
BATE |
15:00:42 |
|
80 |
3,497.00 |
BATE |
15:00:42 |
|
44 |
3,497.00 |
BATE |
15:00:42 |
|
80 |
3,497.00 |
BATE |
15:00:42 |
|
56 |
3,497.00 |
BATE |
15:00:42 |
|
37 |
3,497.00 |
BATE |
15:00:41 |
|
63 |
3,497.00 |
BATE |
15:00:41 |
|
46 |
3,497.00 |
BATE |
15:00:41 |
|
286 |
3,497.00 |
LSE |
15:00:41 |
|
93 |
3,497.00 |
LSE |
15:00:41 |
|
294 |
3,497.50 |
LSE |
15:00:31 |
|
94 |
3,497.50 |
LSE |
15:00:31 |
|
370 |
3,497.50 |
LSE |
15:00:31 |
|
480 |
3,498.00 |
CHIX |
15:00:31 |
|
357 |
3,496.50 |
LSE |
14:59:31 |
|
419 |
3,497.00 |
CHIX |
14:58:31 |
|
396 |
3,497.00 |
LSE |
14:58:31 |
|
148 |
3,497.00 |
LSE |
14:58:31 |
|
87 |
3,497.00 |
LSE |
14:58:26 |
|
6 |
3,497.00 |
LSE |
14:58:22 |
|
142 |
3,497.00 |
LSE |
14:58:22 |
|
333 |
3,497.00 |
LSE |
14:58:22 |
|
371 |
3,494.00 |
LSE |
14:56:17 |
|
370 |
3,494.00 |
LSE |
14:56:17 |
|
140 |
3,495.00 |
LSE |
14:56:00 |
|
249 |
3,495.00 |
LSE |
14:56:00 |
|
360 |
3,495.00 |
LSE |
14:56:00 |
|
484 |
3,495.50 |
CHIX |
14:55:41 |
|
347 |
3,495.50 |
BATE |
14:55:41 |
|
90 |
3,495.50 |
BATE |
14:55:41 |
|
389 |
3,495.50 |
LSE |
14:55:40 |
|
7 |
3,495.50 |
BATE |
14:55:40 |
|
101 |
3,493.50 |
LSE |
14:53:41 |
|
51 |
3,493.50 |
LSE |
14:53:39 |
|
221 |
3,493.50 |
LSE |
14:53:39 |
|
8 |
3,494.50 |
LSE |
14:53:35 |
|
319 |
3,494.50 |
LSE |
14:53:35 |
|
336 |
3,494.50 |
LSE |
14:52:35 |
|
107 |
3,494.50 |
LSE |
14:52:35 |
|
231 |
3,494.50 |
LSE |
14:52:35 |
|
128 |
3,495.50 |
CHIX |
14:51:58 |
|
84 |
3,495.50 |
CHIX |
14:51:58 |
|
37 |
3,495.50 |
CHIX |
14:51:58 |
|
23 |
3,495.50 |
CHIX |
14:51:58 |
|
140 |
3,495.50 |
CHIX |
14:51:58 |
|
381 |
3,496.00 |
LSE |
14:51:56 |
|
12 |
3,496.00 |
LSE |
14:51:50 |
|
385 |
3,496.50 |
LSE |
14:51:00 |
|
375 |
3,497.00 |
LSE |
14:50:58 |
|
229 |
3,498.00 |
CHIX |
14:50:50 |
|
394 |
3,495.50 |
LSE |
14:50:16 |
|
383 |
3,497.50 |
LSE |
14:49:15 |
|
80 |
3,498.00 |
BATE |
14:49:15 |
|
363 |
3,498.00 |
LSE |
14:49:15 |
|
60 |
3,498.00 |
BATE |
14:49:15 |
|
178 |
3,498.00 |
BATE |
14:49:15 |
|
170 |
3,498.00 |
BATE |
14:49:15 |
|
243 |
3,498.00 |
LSE |
14:48:51 |
|
95 |
3,498.00 |
LSE |
14:48:51 |
|
395 |
3,498.00 |
CHIX |
14:48:51 |
|
406 |
3,498.00 |
LSE |
14:48:51 |
|
336 |
3,496.50 |
LSE |
14:47:53 |
|
388 |
3,495.50 |
LSE |
14:46:24 |
|
394 |
3,495.50 |
LSE |
14:46:24 |
|
321 |
3,495.50 |
LSE |
14:46:24 |
|
26 |
3,496.00 |
LSE |
14:46:22 |
|
449 |
3,496.00 |
CHIX |
14:46:22 |
|
25 |
3,496.00 |
LSE |
14:46:10 |
|
34 |
3,496.00 |
LSE |
14:46:10 |
|
34 |
3,496.00 |
LSE |
14:46:10 |
|
27 |
3,496.00 |
LSE |
14:46:10 |
|
99 |
3,495.50 |
LSE |
14:45:51 |
|
307 |
3,495.50 |
LSE |
14:45:51 |
|
354 |
3,494.50 |
LSE |
14:45:18 |
|
355 |
3,495.00 |
LSE |
14:45:03 |
|
354 |
3,495.50 |
BATE |
14:45:01 |
|
121 |
3,495.50 |
BATE |
14:45:01 |
|
15 |
3,495.50 |
BATE |
14:45:01 |
|
457 |
3,494.00 |
CHIX |
14:44:02 |
|
56 |
3,494.00 |
LSE |
14:43:26 |
|
88 |
3,494.00 |
LSE |
14:43:24 |
|
200 |
3,494.00 |
LSE |
14:43:23 |
|
300 |
3,494.50 |
LSE |
14:43:22 |
|
388 |
3,494.50 |
LSE |
14:43:22 |
|
78 |
3,494.50 |
LSE |
14:43:22 |
|
246 |
3,494.50 |
LSE |
14:43:22 |
|
16 |
3,494.50 |
LSE |
14:43:11 |
|
29 |
3,494.50 |
LSE |
14:43:04 |
|
213 |
3,492.00 |
CHIX |
14:42:09 |
|
127 |
3,493.00 |
LSE |
14:41:32 |
|
230 |
3,493.00 |
LSE |
14:41:32 |
|
70 |
3,492.00 |
LSE |
14:41:02 |
|
91 |
3,492.00 |
CHIX |
14:40:28 |
|
72 |
3,492.00 |
CHIX |
14:40:28 |
|
28 |
3,492.00 |
CHIX |
14:40:28 |
|
100 |
3,492.00 |
CHIX |
14:40:27 |
|
100 |
3,492.00 |
CHIX |
14:40:27 |
|
205 |
3,492.00 |
LSE |
14:40:27 |
|
151 |
3,492.00 |
LSE |
14:40:17 |
|
9 |
3,492.00 |
CHIX |
14:40:15 |
|
129 |
3,493.00 |
LSE |
14:40:03 |
|
100 |
3,493.00 |
LSE |
14:40:03 |
|
12 |
3,493.00 |
LSE |
14:40:02 |
|
51 |
3,493.00 |
LSE |
14:40:02 |
|
51 |
3,493.00 |
LSE |
14:40:02 |
|
96 |
3,493.50 |
BATE |
14:40:01 |
|
100 |
3,493.50 |
BATE |
14:40:01 |
|
23 |
3,493.50 |
BATE |
14:40:01 |
|
77 |
3,493.50 |
BATE |
14:40:01 |
|
23 |
3,493.50 |
BATE |
14:40:01 |
|
100 |
3,493.50 |
BATE |
14:39:56 |
|
144 |
3,493.50 |
LSE |
14:39:43 |
|
38 |
3,493.50 |
LSE |
14:39:43 |
|
208 |
3,493.50 |
LSE |
14:39:43 |
|
218 |
3,493.50 |
LSE |
14:39:43 |
|
99 |
3,493.50 |
LSE |
14:39:42 |
|
1 |
3,493.50 |
LSE |
14:39:42 |
|
1 |
3,493.50 |
LSE |
14:39:42 |
|
338 |
3,494.00 |
LSE |
14:39:23 |
|
195 |
3,492.50 |
LSE |
14:38:42 |
|
41 |
3,492.50 |
LSE |
14:38:42 |
|
84 |
3,492.50 |
LSE |
14:38:42 |
|
341 |
3,493.00 |
CHIX |
14:38:35 |
|
151 |
3,493.00 |
CHIX |
14:38:35 |
|
249 |
3,493.00 |
LSE |
14:38:31 |
|
100 |
3,493.00 |
LSE |
14:38:21 |
|
87 |
3,493.00 |
CHIX |
14:38:20 |
|
272 |
3,493.50 |
LSE |
14:37:14 |
|
100 |
3,493.50 |
LSE |
14:37:14 |
|
375 |
3,494.00 |
LSE |
14:37:07 |
|
319 |
3,494.00 |
LSE |
14:37:07 |
|
349 |
3,494.50 |
LSE |
14:37:06 |
|
381 |
3,492.50 |
LSE |
14:35:51 |
|
468 |
3,492.50 |
CHIX |
14:35:51 |
|
394 |
3,492.50 |
BATE |
14:35:51 |
|
72 |
3,492.50 |
BATE |
14:35:51 |
|
156 |
3,492.00 |
LSE |
14:35:14 |
|
100 |
3,492.00 |
LSE |
14:35:14 |
|
130 |
3,492.00 |
LSE |
14:35:14 |
|
346 |
3,492.00 |
LSE |
14:35:14 |
|
88 |
3,493.50 |
LSE |
14:34:14 |
|
134 |
3,493.50 |
LSE |
14:34:14 |
|
97 |
3,493.50 |
LSE |
14:34:14 |
|
204 |
3,493.50 |
LSE |
14:34:14 |
|
353 |
3,493.50 |
LSE |
14:34:14 |
|
177 |
3,493.50 |
LSE |
14:34:14 |
|
380 |
3,494.00 |
CHIX |
14:34:14 |
|
19 |
3,494.00 |
CHIX |
14:34:13 |
|
345 |
3,494.00 |
LSE |
14:34:07 |
|
119 |
3,495.00 |
LSE |
14:33:15 |
|
240 |
3,495.00 |
LSE |
14:33:15 |
|
360 |
3,495.00 |
LSE |
14:33:15 |
|
99 |
3,496.00 |
LSE |
14:33:12 |
|
95 |
3,496.00 |
LSE |
14:33:12 |
|
25 |
3,496.00 |
LSE |
14:33:12 |
|
76 |
3,496.50 |
LSE |
14:33:07 |
|
134 |
3,496.50 |
BATE |
14:33:07 |
|
114 |
3,496.50 |
CHIX |
14:33:07 |
|
226 |
3,496.50 |
LSE |
14:33:07 |
|
46 |
3,496.50 |
LSE |
14:33:07 |
|
295 |
3,496.50 |
BATE |
14:33:07 |
|
30 |
3,496.50 |
LSE |
14:33:07 |
|
297 |
3,496.50 |
LSE |
14:33:07 |
|
166 |
3,496.50 |
CHIX |
14:33:07 |
|
152 |
3,496.50 |
CHIX |
14:33:07 |
|
30 |
3,494.00 |
CHIX |
14:32:01 |
|
208 |
3,494.00 |
CHIX |
14:31:58 |
|
57 |
3,494.50 |
LSE |
14:31:58 |
|
99 |
3,494.50 |
LSE |
14:31:58 |
|
95 |
3,494.50 |
LSE |
14:31:58 |
|
130 |
3,494.00 |
LSE |
14:31:58 |
|
329 |
3,495.50 |
LSE |
14:31:58 |
|
367 |
3,496.00 |
LSE |
14:31:46 |
|
354 |
3,496.00 |
LSE |
14:31:13 |
|
219 |
3,496.00 |
LSE |
14:31:13 |
|
100 |
3,496.00 |
LSE |
14:31:12 |
|
4 |
3,496.50 |
CHIX |
14:31:11 |
|
147 |
3,496.50 |
CHIX |
14:30:50 |
|
250 |
3,496.50 |
CHIX |
14:30:50 |
|
371 |
3,497.00 |
LSE |
14:30:47 |
|
121 |
3,498.00 |
LSE |
14:30:46 |
|
299 |
3,498.00 |
LSE |
14:30:46 |
|
47 |
3,498.00 |
LSE |
14:30:46 |
|
155 |
3,498.00 |
LSE |
14:30:46 |
|
40 |
3,498.00 |
LSE |
14:30:35 |
|
51 |
3,498.00 |
LSE |
14:30:35 |
|
20 |
3,498.00 |
LSE |
14:30:35 |
|
276 |
3,498.00 |
LSE |
14:30:35 |
|
12 |
3,498.00 |
LSE |
14:30:35 |
|
72 |
3,498.00 |
LSE |
14:30:35 |
|
44 |
3,498.00 |
LSE |
14:30:35 |
|
38 |
3,498.00 |
LSE |
14:30:35 |
|
315 |
3,498.00 |
LSE |
14:30:35 |
|
363 |
3,498.00 |
LSE |
14:30:35 |
|
73 |
3,498.00 |
LSE |
14:30:35 |
|
226 |
3,498.00 |
LSE |
14:30:35 |
|
118 |
3,498.00 |
LSE |
14:30:35 |
|
414 |
3,500.00 |
BATE |
14:30:32 |
|
378 |
3,501.50 |
LSE |
14:30:12 |
|
8 |
3,503.50 |
LSE |
14:30:00 |
|
125 |
3,503.50 |
LSE |
14:30:00 |
|
14 |
3,503.50 |
LSE |
14:29:59 |
|
194 |
3,503.50 |
LSE |
14:29:59 |
|
153 |
3,504.00 |
LSE |
14:29:59 |
|
287 |
3,504.00 |
LSE |
14:29:59 |
|
314 |
3,505.00 |
LSE |
14:29:59 |
|
43 |
3,505.00 |
LSE |
14:29:59 |
|
76 |
3,505.00 |
CHIX |
14:29:59 |
|
123 |
3,505.00 |
CHIX |
14:29:59 |
|
218 |
3,505.00 |
CHIX |
14:29:59 |
|
325 |
3,505.00 |
LSE |
14:29:59 |
|
108 |
3,503.50 |
CHIX |
14:28:44 |
|
368 |
3,503.50 |
LSE |
14:28:44 |
|
23 |
3,503.50 |
LSE |
14:28:44 |
|
291 |
3,503.50 |
CHIX |
14:28:44 |
|
20 |
3,502.50 |
CHIX |
14:27:08 |
|
354 |
3502.500 |
LSE |
14:27:08 |
|
132 |
3503.000 |
LSE |
14:26:41 |
|
95 |
3503.000 |
LSE |
14:26:41 |
|
99 |
3503.000 |
LSE |
14:26:41 |
|
294 |
3503.000 |
LSE |
14:26:41 |
|
367 |
3503.500 |
BATE |
14:26:20 |
|
39 |
3503.500 |
BATE |
14:26:20 |
|
54 |
3503.500 |
BATE |
14:26:20 |
|
406 |
3503.000 |
CHIX |
14:24:35 |
|
390 |
3502.000 |
LSE |
14:22:31 |
|
374 |
3504.000 |
LSE |
14:21:10 |
|
326 |
3504.500 |
LSE |
14:21:04 |
|
356 |
3504.000 |
LSE |
14:19:03 |
|
409 |
3504.500 |
LSE |
14:17:40 |
|
387 |
3505.000 |
LSE |
14:17:17 |
|
444 |
3505.000 |
CHIX |
14:17:17 |
|
368 |
3504.500 |
LSE |
14:13:54 |
|
336 |
3505.000 |
LSE |
14:12:38 |
|
341 |
3505.500 |
LSE |
14:12:31 |
|
451 |
3505.500 |
BATE |
14:12:31 |
|
351 |
3504.000 |
LSE |
14:10:49 |
|
461 |
3504.000 |
CHIX |
14:10:49 |
|
243 |
3505.000 |
LSE |
14:07:01 |
|
130 |
3505.000 |
LSE |
14:07:01 |
|
333 |
3506.000 |
LSE |
14:07:01 |
|
24 |
3506.000 |
LSE |
14:06:50 |
|
363 |
3506.000 |
LSE |
14:06:33 |
|
95 |
3504.500 |
LSE |
14:03:14 |
|
102 |
3504.500 |
LSE |
14:03:14 |
|
168 |
3504.500 |
LSE |
14:03:14 |
|
353 |
3504.500 |
LSE |
14:03:14 |
|
240 |
3505.000 |
CHIX |
14:03:02 |
|
173 |
3505.000 |
CHIX |
14:03:02 |
|
160 |
3503.000 |
LSE |
14:02:19 |
|
390 |
3503.000 |
LSE |
14:00:07 |
|
361 |
3502.000 |
LSE |
13:58:52 |
|
27 |
3501.000 |
LSE |
13:57:01 |
|
339 |
3502.000 |
LSE |
13:56:58 |
|
443 |
3502.000 |
BATE |
13:56:58 |
|
443 |
3501.500 |
CHIX |
13:54:57 |
|
380 |
3501.000 |
LSE |
13:54:30 |
|
372 |
3499.000 |
LSE |
13:52:27 |
|
322 |
3496.000 |
LSE |
13:50:09 |
|
367 |
3496.000 |
LSE |
13:50:09 |
|
5 |
3496.000 |
LSE |
13:50:09 |
|
347 |
3493.500 |
LSE |
13:48:42 |
|
337 |
3493.500 |
LSE |
13:47:46 |
|
300 |
3492.500 |
LSE |
13:45:46 |
|
55 |
3492.500 |
LSE |
13:45:46 |
|
435 |
3493.000 |
CHIX |
13:45:24 |
|
210 |
3490.000 |
LSE |
13:44:17 |
|
135 |
3490.000 |
LSE |
13:44:17 |
|
375 |
3490.000 |
LSE |
13:44:17 |
|
373 |
3490.000 |
LSE |
13:43:57 |
|
328 |
3489.500 |
LSE |
13:40:02 |
|
476 |
3490.500 |
CHIX |
13:39:15 |
|
451 |
3490.500 |
BATE |
13:39:15 |
|
326 |
3490.500 |
LSE |
13:39:15 |
|
375 |
3489.000 |
LSE |
13:36:38 |
|
362 |
3487.000 |
LSE |
13:34:40 |
|
122 |
3486.500 |
LSE |
13:33:58 |
|
214 |
3486.500 |
LSE |
13:33:58 |
|
380 |
3487.000 |
LSE |
13:33:29 |
|
45 |
3484.500 |
LSE |
13:32:20 |
|
135 |
3488.500 |
LSE |
13:31:07 |
|
187 |
3488.500 |
LSE |
13:31:07 |
|
341 |
3488.000 |
LSE |
13:30:27 |
|
469 |
3488.500 |
CHIX |
13:30:27 |
|
319 |
3488.500 |
LSE |
13:29:20 |
|
328 |
3489.000 |
LSE |
13:29:20 |
|
368 |
3489.000 |
LSE |
13:29:20 |
|
44 |
3485.000 |
BATE |
13:23:13 |
|
417 |
3485.000 |
BATE |
13:23:13 |
|
336 |
3485.500 |
LSE |
13:23:12 |
|
364 |
3488.000 |
LSE |
13:20:16 |
|
94 |
3488.500 |
CHIX |
13:18:32 |
|
377 |
3488.500 |
CHIX |
13:18:32 |
|
375 |
3489.500 |
LSE |
13:18:02 |
|
246 |
3489.500 |
LSE |
13:18:02 |
|
134 |
3489.500 |
LSE |
13:18:02 |
|
36 |
3487.500 |
LSE |
13:16:02 |
|
288 |
3487.500 |
LSE |
13:16:02 |
|
169 |
3486.500 |
BATE |
13:14:58 |
|
396 |
3488.000 |
LSE |
13:12:30 |
|
336 |
3487.000 |
LSE |
13:08:24 |
|
441 |
3487.000 |
CHIX |
13:08:24 |
|
308 |
3491.500 |
LSE |
13:05:17 |
|
63 |
3491.500 |
LSE |
13:05:17 |
|
355 |
3491.500 |
LSE |
13:04:40 |
|
345 |
3492.000 |
LSE |
13:03:25 |
|
388 |
3494.500 |
LSE |
13:00:00 |
|
396 |
3494.500 |
CHIX |
13:00:00 |
|
376 |
3494.500 |
LSE |
12:57:16 |
|
374 |
3493.000 |
LSE |
12:53:41 |
|
381 |
3493.000 |
LSE |
12:53:41 |
|
467 |
3493.000 |
BATE |
12:53:41 |
|
351 |
3492.000 |
LSE |
12:51:11 |
|
439 |
3491.000 |
CHIX |
12:50:15 |
|
388 |
3490.500 |
LSE |
12:48:13 |
|
354 |
3490.500 |
LSE |
12:44:54 |
|
300 |
3492.500 |
LSE |
12:43:44 |
|
24 |
3492.500 |
LSE |
12:43:44 |
|
339 |
3494.500 |
LSE |
12:42:37 |
|
367 |
3495.000 |
LSE |
12:42:37 |
|
395 |
3492.500 |
LSE |
12:40:20 |
|
399 |
3492.500 |
CHIX |
12:40:20 |
|
384 |
3492.000 |
LSE |
12:38:36 |
|
325 |
3491.500 |
LSE |
12:36:26 |
|
348 |
3489.000 |
LSE |
12:32:28 |
|
380 |
3489.500 |
LSE |
12:32:27 |
|
318 |
3492.500 |
LSE |
12:30:03 |
|
480 |
3492.500 |
BATE |
12:30:03 |
|
415 |
3491.500 |
CHIX |
12:28:58 |
|
379 |
3490.500 |
LSE |
12:25:22 |
|
387 |
3491.000 |
LSE |
12:22:47 |
|
367 |
3492.500 |
LSE |
12:20:37 |
|
391 |
3492.000 |
LSE |
12:19:59 |
|
343 |
3492.500 |
LSE |
12:19:53 |
|
40 |
3491.500 |
LSE |
12:18:20 |
|
437 |
3492.000 |
CHIX |
12:18:00 |
|
338 |
3490.500 |
LSE |
12:13:14 |
|
315 |
3492.000 |
LSE |
12:11:39 |
|
41 |
3492.000 |
LSE |
12:11:39 |
|
178 |
3492.500 |
BATE |
12:08:17 |
|
237 |
3492.500 |
BATE |
12:08:11 |
|
132 |
3493.500 |
CHIX |
12:07:19 |
|
305 |
3493.500 |
CHIX |
12:07:19 |
|
393 |
3493.000 |
LSE |
12:04:41 |
|
382 |
3494.000 |
LSE |
12:04:31 |
|
350 |
3494.000 |
LSE |
12:03:13 |
|
198 |
3492.500 |
LSE |
12:01:45 |
|
167 |
3492.500 |
LSE |
12:01:45 |
|
9 |
3495.500 |
LSE |
12:00:00 |
|
320 |
3495.500 |
LSE |
12:00:00 |
|
463 |
3495.500 |
CHIX |
12:00:00 |
|
13 |
3495.500 |
CHIX |
12:00:00 |
|
364 |
3495.500 |
LSE |
11:56:30 |
|
15 |
3495.500 |
LSE |
11:56:14 |
|
365 |
3496.500 |
LSE |
11:55:31 |
|
393 |
3496.500 |
LSE |
11:52:11 |
|
406 |
3496.500 |
BATE |
11:52:11 |
|
394 |
3497.000 |
LSE |
11:49:18 |
|
432 |
3497.000 |
CHIX |
11:49:18 |
|
330 |
3496.000 |
LSE |
11:47:25 |
|
378 |
3496.000 |
LSE |
11:46:46 |
|
322 |
3496.000 |
LSE |
11:46:46 |
|
329 |
3495.500 |
LSE |
11:45:15 |
|
225 |
3496.500 |
LSE |
11:39:17 |
|
431 |
3496.500 |
CHIX |
11:39:17 |
|
100 |
3496.500 |
LSE |
11:39:17 |
|
393 |
3494.500 |
LSE |
11:34:25 |
|
450 |
3495.000 |
BATE |
11:32:08 |
|
59 |
3495.000 |
LSE |
11:32:08 |
|
293 |
3495.000 |
LSE |
11:32:08 |
|
7 |
3495.000 |
LSE |
11:32:08 |
|
10 |
3495.000 |
BATE |
11:31:37 |
|
294 |
3495.000 |
LSE |
11:31:29 |
|
21 |
3495.000 |
BATE |
11:31:29 |
|
71 |
3495.000 |
LSE |
11:31:24 |
|
167 |
3492.500 |
LSE |
11:28:37 |
|
191 |
3492.500 |
LSE |
11:28:37 |
|
363 |
3492.000 |
LSE |
11:28:37 |
|
492 |
3490.500 |
CHIX |
11:26:18 |
|
336 |
3490.500 |
LSE |
11:24:51 |
|
333 |
3487.000 |
LSE |
11:22:41 |
|
339 |
3487.500 |
LSE |
11:22:41 |
|
36 |
3487.500 |
LSE |
11:22:36 |
|
4 |
3487.500 |
LSE |
11:22:35 |
|
394 |
3487.500 |
LSE |
11:22:07 |
|
338 |
3488.000 |
LSE |
11:19:04 |
|
428 |
3489.000 |
CHIX |
11:17:47 |
|
354 |
3491.000 |
LSE |
11:14:57 |
|
117 |
3492.000 |
LSE |
11:11:50 |
|
202 |
3492.000 |
LSE |
11:11:50 |
|
353 |
3493.500 |
BATE |
11:09:03 |
|
134 |
3493.500 |
BATE |
11:09:03 |
|
331 |
3494.000 |
LSE |
11:08:46 |
|
360 |
3492.500 |
LSE |
11:07:27 |
|
394 |
3494.000 |
LSE |
11:07:00 |
|
464 |
3494.000 |
CHIX |
11:07:00 |
|
335 |
3493.000 |
LSE |
11:04:05 |
|
354 |
3497.000 |
LSE |
11:00:15 |
|
335 |
3497.000 |
LSE |
10:58:54 |
|
378 |
3497.000 |
LSE |
10:58:54 |
|
412 |
3497.000 |
CHIX |
10:58:54 |
|
344 |
3497.500 |
LSE |
10:54:13 |
|
365 |
3496.500 |
LSE |
10:51:56 |
|
387 |
3496.500 |
LSE |
10:49:56 |
|
51 |
3496.500 |
BATE |
10:48:19 |
|
76 |
3496.500 |
BATE |
10:48:19 |
|
297 |
3496.500 |
BATE |
10:48:19 |
|
327 |
3497.000 |
LSE |
10:48:19 |
|
433 |
3497.000 |
CHIX |
10:48:19 |
|
371 |
3499.000 |
LSE |
10:46:04 |
|
337 |
3499.500 |
LSE |
10:46:04 |
|
682 |
3500.000 |
LSE |
10:44:57 |
|
320 |
3500.000 |
LSE |
10:44:57 |
|
396 |
3500.000 |
LSE |
10:44:57 |
|
349 |
3500.000 |
LSE |
10:44:57 |
|
342 |
3500.000 |
LSE |
10:44:57 |
|
352 |
3500.000 |
LSE |
10:44:57 |
|
339 |
3500.000 |
LSE |
10:44:57 |
|
369 |
3500.000 |
LSE |
10:44:57 |
|
391 |
3500.000 |
LSE |
10:44:57 |
|
383 |
3500.500 |
LSE |
10:44:57 |
|
243 |
3502.500 |
LSE |
10:40:10 |
|
94 |
3502.500 |
LSE |
10:40:10 |
|
360 |
3502.000 |
LSE |
10:40:10 |
|
412 |
3502.500 |
CHIX |
10:40:10 |
|
386 |
3505.000 |
LSE |
10:34:19 |
|
337 |
3504.500 |
LSE |
10:31:32 |
|
451 |
3504.000 |
BATE |
10:30:14 |
|
395 |
3504.500 |
LSE |
10:29:30 |
|
481 |
3504.500 |
CHIX |
10:29:30 |
|
393 |
3504.000 |
LSE |
10:25:21 |
|
394 |
3506.000 |
LSE |
10:20:58 |
|
343 |
3506.500 |
LSE |
10:18:40 |
|
3 |
3507.000 |
CHIX |
10:18:15 |
|
24 |
3507.000 |
CHIX |
10:17:53 |
|
457 |
3507.000 |
CHIX |
10:17:53 |
|
101 |
3505.500 |
CHIX |
10:15:22 |
|
334 |
3506.000 |
LSE |
10:15:01 |
|
372 |
3507.500 |
LSE |
10:13:51 |
|
436 |
3507.000 |
BATE |
10:11:16 |
|
380 |
3507.000 |
LSE |
10:11:16 |
|
335 |
3506.000 |
LSE |
10:08:47 |
|
379 |
3506.000 |
LSE |
10:08:28 |
|
378 |
3503.000 |
LSE |
10:06:52 |
|
362 |
3503.500 |
LSE |
10:06:52 |
|
427 |
3503.500 |
CHIX |
10:06:52 |
|
352 |
3504.000 |
LSE |
10:05:57 |
|
94 |
3505.500 |
LSE |
10:04:11 |
|
265 |
3505.500 |
LSE |
10:04:11 |
|
80 |
3509.000 |
LSE |
10:01:19 |
|
102 |
3509.000 |
LSE |
10:01:19 |
|
95 |
3509.000 |
LSE |
10:01:19 |
|
91 |
3509.000 |
LSE |
10:01:19 |
|
322 |
3509.000 |
LSE |
10:01:19 |
|
416 |
3509.000 |
CHIX |
10:01:19 |
|
111 |
3508.000 |
LSE |
09:56:59 |
|
238 |
3508.000 |
LSE |
09:56:59 |
|
360 |
3508.500 |
LSE |
09:56:55 |
|
326 |
3508.000 |
BATE |
09:55:32 |
|
70 |
3508.000 |
BATE |
09:55:32 |
|
341 |
3508.000 |
LSE |
09:53:12 |
|
366 |
3509.000 |
LSE |
09:50:52 |
|
444 |
3510.000 |
CHIX |
09:50:16 |
|
43 |
3510.500 |
LSE |
09:47:17 |
|
300 |
3510.500 |
LSE |
09:47:17 |
|
369 |
3507.000 |
LSE |
09:43:43 |
|
353 |
3507.000 |
LSE |
09:41:06 |
|
143 |
3507.000 |
CHIX |
09:41:06 |
|
283 |
3507.000 |
CHIX |
09:41:06 |
|
29 |
3507.000 |
BATE |
09:37:38 |
|
237 |
3507.000 |
BATE |
09:37:38 |
|
370 |
3507.000 |
LSE |
09:37:38 |
|
164 |
3507.000 |
BATE |
09:37:38 |
|
34 |
3507.500 |
LSE |
09:33:39 |
|
63 |
3507.500 |
LSE |
09:33:39 |
|
38 |
3507.500 |
LSE |
09:33:39 |
|
199 |
3507.500 |
LSE |
09:33:39 |
|
74 |
3508.500 |
LSE |
09:33:38 |
|
163 |
3508.500 |
LSE |
09:33:38 |
|
75 |
3508.500 |
LSE |
09:33:37 |
|
80 |
3508.500 |
LSE |
09:33:37 |
|
166 |
3508.500 |
LSE |
09:32:28 |
|
156 |
3508.500 |
LSE |
09:32:28 |
|
440 |
3509.500 |
CHIX |
09:31:07 |
|
353 |
3509.500 |
LSE |
09:31:07 |
|
336 |
3507.500 |
LSE |
09:28:43 |
|
333 |
3507.000 |
LSE |
09:26:42 |
|
18 |
3507.000 |
LSE |
09:26:42 |
|
318 |
3504.000 |
LSE |
09:24:35 |
|
353 |
3505.500 |
LSE |
09:23:11 |
|
470 |
3505.500 |
CHIX |
09:22:42 |
|
79 |
3504.000 |
LSE |
09:21:54 |
|
294 |
3504.000 |
LSE |
09:21:54 |
|
343 |
3505.000 |
LSE |
09:21:24 |
|
356 |
3506.000 |
LSE |
09:20:00 |
|
257 |
3507.000 |
BATE |
09:19:32 |
|
188 |
3507.000 |
BATE |
09:19:32 |
|
330 |
3505.000 |
LSE |
09:18:23 |
|
421 |
3503.500 |
CHIX |
09:16:59 |
|
327 |
3503.500 |
LSE |
09:16:59 |
|
333 |
3502.000 |
LSE |
09:10:43 |
|
415 |
3499.500 |
CHIX |
09:08:43 |
|
340 |
3497.500 |
LSE |
09:07:39 |
|
360 |
3500.000 |
LSE |
09:07:11 |
|
83 |
3500.500 |
LSE |
09:06:25 |
|
269 |
3500.500 |
LSE |
09:06:25 |
|
431 |
3500.500 |
BATE |
09:06:25 |
|
464 |
3506.000 |
CHIX |
09:03:15 |
|
328 |
3506.500 |
LSE |
09:03:15 |
|
323 |
3509.500 |
LSE |
09:00:00 |
|
360 |
3511.500 |
LSE |
08:56:37 |
|
330 |
3514.000 |
LSE |
08:56:15 |
|
328 |
3514.500 |
LSE |
08:55:37 |
|
431 |
3514.500 |
CHIX |
08:55:37 |
|
424 |
3510.500 |
BATE |
08:53:42 |
|
393 |
3510.500 |
LSE |
08:53:29 |
|
334 |
3510.500 |
LSE |
08:51:23 |
|
329 |
3511.500 |
LSE |
08:50:36 |
|
339 |
3512.500 |
LSE |
08:50:26 |
|
327 |
3513.000 |
LSE |
08:50:26 |
|
436 |
3506.500 |
CHIX |
08:48:18 |
|
390 |
3501.500 |
LSE |
08:45:49 |
|
392 |
3502.500 |
LSE |
08:44:00 |
|
355 |
3496.000 |
LSE |
08:41:18 |
|
473 |
3496.000 |
CHIX |
08:41:18 |
|
375 |
3502.500 |
LSE |
08:39:40 |
|
358 |
3504.000 |
LSE |
08:37:34 |
|
177 |
3504.000 |
BATE |
08:37:34 |
|
300 |
3504.000 |
BATE |
08:37:34 |
|
325 |
3504.000 |
LSE |
08:37:34 |
|
135 |
3500.000 |
LSE |
08:35:58 |
|
247 |
3500.000 |
LSE |
08:35:58 |
|
432 |
3500.000 |
CHIX |
08:35:58 |
|
353 |
3502.000 |
LSE |
08:34:17 |
|
397 |
3502.500 |
LSE |
08:32:48 |
|
361 |
3506.500 |
LSE |
08:31:09 |
|
348 |
3508.000 |
LSE |
08:30:54 |
|
325 |
3512.500 |
LSE |
08:29:14 |
|
342 |
3512.500 |
CHIX |
08:29:14 |
|
38 |
3512.500 |
CHIX |
08:29:14 |
|
98 |
3512.500 |
CHIX |
08:29:14 |
|
210 |
3512.500 |
LSE |
08:26:49 |
|
134 |
3512.500 |
LSE |
08:26:49 |
|
435 |
3513.000 |
BATE |
08:26:17 |
|
310 |
3514.500 |
LSE |
08:24:40 |
|
32 |
3514.500 |
LSE |
08:24:40 |
|
455 |
3516.000 |
CHIX |
08:23:40 |
|
319 |
3516.500 |
LSE |
08:23:31 |
|
397 |
3516.500 |
LSE |
08:21:50 |
|
100 |
3515.000 |
LSE |
08:20:10 |
|
213 |
3515.000 |
LSE |
08:20:10 |
|
9 |
3515.000 |
LSE |
08:20:10 |
|
114 |
3515.500 |
LSE |
08:20:10 |
|
211 |
3515.500 |
LSE |
08:20:04 |
|
384 |
3512.000 |
LSE |
08:18:20 |
|
352 |
3516.000 |
LSE |
08:18:12 |
|
432 |
3516.000 |
CHIX |
08:18:12 |
|
351 |
3516.500 |
LSE |
08:18:07 |
|
521 |
3516.500 |
LSE |
08:18:07 |
|
109 |
3516.500 |
BATE |
08:18:07 |
|
371 |
3516.500 |
BATE |
08:18:07 |
|
131 |
3517.000 |
CHIX |
08:18:02 |
|
155 |
3501.000 |
LSE |
08:15:10 |
|
393 |
3502.000 |
LSE |
08:14:33 |
|
371 |
3502.500 |
LSE |
08:14:20 |
|
647 |
3503.500 |
LSE |
08:14:03 |
|
389 |
3493.500 |
LSE |
08:12:18 |
|
459 |
3493.500 |
CHIX |
08:12:18 |
|
210 |
3490.000 |
CHIX |
08:10:51 |
|
373 |
3489.500 |
LSE |
08:08:10 |
|
140 |
3489.500 |
BATE |
08:08:10 |
|
271 |
3489.500 |
BATE |
08:08:10 |
|
33 |
3489.500 |
BATE |
08:08:10 |
|
21 |
3484.500 |
LSE |
08:07:04 |
|
20 |
3484.500 |
LSE |
08:07:03 |
|
27 |
3484.500 |
LSE |
08:07:02 |
|
14 |
3484.000 |
LSE |
08:06:37 |
|
13 |
3484.000 |
LSE |
08:06:37 |
|
14 |
3484.000 |
LSE |
08:06:36 |
|
20 |
3484.000 |
LSE |
08:06:36 |
|
21 |
3484.000 |
LSE |
08:06:35 |
|
314 |
3486.500 |
LSE |
08:06:31 |
|
475 |
3486.500 |
CHIX |
08:06:31 |
|
14 |
3486.500 |
LSE |
08:06:18 |
|
236 |
3486.500 |
LSE |
08:04:37 |
|
102 |
3486.500 |
LSE |
08:04:37 |
|
100 |
3486.500 |
LSE |
08:04:37 |
|
386 |
3488.500 |
BATE |
08:04:37 |
|
524 |
3488.500 |
LSE |
08:04:37 |
|
79 |
3488.500 |
BATE |
08:04:37 |
|
644 |
3488.000 |
LSE |
08:03:34 |
|
491 |
3488.000 |
CHIX |
08:03:34 |
|
369 |
3472.500 |
LSE |
08:01:33 |
|
482 |
3475.000 |
CHIX |
08:00:29 |
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
- 10 minutes ago Serco Group
- 10 minutes ago Shell
- 1 hour ago Serica Energy
- 1 hour ago Mortgage Advice Bureau (Holdings)
- 1 hour ago Mitie Group