Transaction in Own Shares
British American Tobacco p.l.c.
13 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: |
12 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
215,000 |
|
Highest price paid per share (pence): |
3529.50p |
|
Lowest price paid per share (pence): |
3489.00p |
|
Volume weighted average price paid per share (pence): |
3516.0579p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 208,722,661 of its shares in Treasury. The Company has 2,248,101,827 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 12 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 |
12/09/2022 |
155,000 |
3,516.0200 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
12/09/2022 |
40,000 |
3,516.1245 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
12/09/2022 |
20,000 |
3,516.2184 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
367 |
3,515.50 |
LSE |
16:23:34 |
|
11 |
3,515.50 |
LSE |
16:23:04 |
|
97 |
3,515.50 |
LSE |
16:23:04 |
|
120 |
3,515.50 |
LSE |
16:23:04 |
|
124 |
3,515.50 |
LSE |
16:23:04 |
|
426 |
3,515.50 |
LSE |
16:23:04 |
|
177 |
3,515.50 |
LSE |
16:23:04 |
|
240 |
3,515.50 |
BATE |
16:23:04 |
|
353 |
3,515.50 |
CHIX |
16:23:04 |
|
85 |
3,515.50 |
BATE |
16:23:04 |
|
100 |
3,515.50 |
LSE |
16:23:04 |
|
6 |
3,515.50 |
LSE |
16:22:43 |
|
347 |
3,515.50 |
LSE |
16:22:43 |
|
34 |
3,515.50 |
LSE |
16:22:43 |
|
191 |
3,515.00 |
CHIX |
16:22:18 |
|
65 |
3,515.00 |
CHIX |
16:22:18 |
|
335 |
3,515.50 |
LSE |
16:22:17 |
|
120 |
3,515.00 |
LSE |
16:21:50 |
|
121 |
3,515.00 |
LSE |
16:21:50 |
|
89 |
3,515.00 |
LSE |
16:21:50 |
|
136 |
3,513.50 |
LSE |
16:20:38 |
|
233 |
3,513.50 |
LSE |
16:20:38 |
|
100 |
3,513.50 |
CHIX |
16:20:38 |
|
142 |
3,513.50 |
CHIX |
16:20:38 |
|
371 |
3,514.00 |
LSE |
16:20:20 |
|
11 |
3,513.50 |
LSE |
16:20:01 |
|
93 |
3,513.50 |
LSE |
16:20:01 |
|
160 |
3,513.50 |
LSE |
16:20:01 |
|
162 |
3,513.50 |
LSE |
16:20:01 |
|
194 |
3,513.50 |
LSE |
16:19:01 |
|
202 |
3,513.50 |
LSE |
16:19:01 |
|
259 |
3,511.50 |
LSE |
16:18:27 |
|
355 |
3,511.00 |
BATE |
16:17:50 |
|
378 |
3,511.00 |
LSE |
16:17:50 |
|
119 |
3,511.00 |
BATE |
16:17:50 |
|
9 |
3,511.50 |
CHIX |
16:17:29 |
|
29 |
3,511.50 |
CHIX |
16:17:29 |
|
153 |
3,511.50 |
CHIX |
16:17:29 |
|
162 |
3,511.50 |
CHIX |
16:17:29 |
|
132 |
3,511.50 |
CHIX |
16:17:29 |
|
20 |
3,510.00 |
LSE |
16:16:33 |
|
168 |
3,510.00 |
LSE |
16:16:33 |
|
166 |
3,510.00 |
LSE |
16:16:33 |
|
363 |
3,511.00 |
LSE |
16:15:48 |
|
379 |
3,512.00 |
LSE |
16:15:00 |
|
381 |
3,512.00 |
LSE |
16:13:44 |
|
334 |
3,512.00 |
LSE |
16:13:44 |
|
455 |
3,512.50 |
CHIX |
16:13:35 |
|
329 |
3,513.00 |
LSE |
16:13:18 |
|
378 |
3,514.50 |
LSE |
16:11:53 |
|
137 |
3,517.00 |
LSE |
16:11:17 |
|
193 |
3,517.00 |
LSE |
16:11:17 |
|
401 |
3,517.50 |
LSE |
16:11:05 |
|
66 |
3,517.50 |
BATE |
16:11:05 |
|
54 |
3,517.50 |
BATE |
16:11:05 |
|
332 |
3,517.50 |
BATE |
16:11:05 |
|
425 |
3,517.50 |
CHIX |
16:11:05 |
|
162 |
3,518.00 |
LSE |
16:10:45 |
|
127 |
3,518.00 |
LSE |
16:10:45 |
|
82 |
3,517.00 |
CHIX |
16:10:23 |
|
323 |
3,517.50 |
LSE |
16:09:09 |
|
367 |
3,517.50 |
LSE |
16:09:09 |
|
352 |
3,518.00 |
LSE |
16:08:54 |
|
152 |
3,518.00 |
LSE |
16:08:27 |
|
162 |
3,518.00 |
LSE |
16:08:27 |
|
43 |
3,518.00 |
LSE |
16:08:27 |
|
157 |
3,517.00 |
CHIX |
16:08:01 |
|
100 |
3,517.00 |
CHIX |
16:08:01 |
|
339 |
3,516.50 |
LSE |
16:07:28 |
|
232 |
3,516.50 |
LSE |
16:07:04 |
|
378 |
3,516.50 |
LSE |
16:06:37 |
|
378 |
3,517.00 |
LSE |
16:06:07 |
|
445 |
3,515.50 |
CHIX |
16:05:02 |
|
19 |
3,516.50 |
BATE |
16:04:07 |
|
317 |
3,517.00 |
LSE |
16:04:02 |
|
130 |
3,517.00 |
LSE |
16:04:02 |
|
351 |
3,517.00 |
LSE |
16:04:02 |
|
204 |
3,517.00 |
LSE |
16:04:02 |
|
207 |
3,517.00 |
LSE |
16:04:02 |
|
430 |
3,516.50 |
BATE |
16:04:02 |
|
170 |
3,517.50 |
LSE |
16:02:42 |
|
87 |
3,518.00 |
LSE |
16:02:32 |
|
140 |
3,518.00 |
LSE |
16:02:32 |
|
173 |
3,518.00 |
LSE |
16:02:11 |
|
16 |
3,518.00 |
CHIX |
16:01:37 |
|
209 |
3,518.00 |
CHIX |
16:01:37 |
|
246 |
3,518.00 |
CHIX |
16:01:37 |
|
280 |
3,518.50 |
LSE |
16:01:37 |
|
50 |
3,518.50 |
LSE |
16:01:36 |
|
169 |
3,518.50 |
LSE |
16:00:51 |
|
324 |
3,518.50 |
LSE |
16:00:51 |
|
16 |
3,518.50 |
BATE |
16:00:51 |
|
177 |
3,518.50 |
CHIX |
16:00:51 |
|
400 |
3,518.50 |
BATE |
16:00:51 |
|
173 |
3,519.00 |
LSE |
16:00:45 |
|
170 |
3,519.00 |
LSE |
16:00:45 |
|
5 |
3,519.00 |
LSE |
16:00:45 |
|
231 |
3,518.50 |
CHIX |
16:00:37 |
|
142 |
3,519.00 |
LSE |
16:00:30 |
|
28 |
3,519.00 |
LSE |
16:00:30 |
|
173 |
3,519.00 |
LSE |
16:00:30 |
|
152 |
3,519.00 |
LSE |
16:00:30 |
|
79 |
3,519.00 |
LSE |
16:00:19 |
|
203 |
3,519.00 |
LSE |
16:00:18 |
|
170 |
3,518.00 |
LSE |
15:59:37 |
|
173 |
3,518.00 |
LSE |
15:59:37 |
|
139 |
3,518.00 |
CHIX |
15:59:31 |
|
172 |
3,517.50 |
LSE |
15:58:59 |
|
152 |
3,517.50 |
LSE |
15:58:59 |
|
9 |
3,517.50 |
LSE |
15:58:48 |
|
140 |
3,517.50 |
LSE |
15:58:47 |
|
37 |
3,516.50 |
LSE |
15:58:05 |
|
181 |
3,516.50 |
LSE |
15:57:15 |
|
150 |
3,516.50 |
LSE |
15:57:15 |
|
37 |
3,517.00 |
LSE |
15:56:34 |
|
150 |
3,517.00 |
LSE |
15:56:34 |
|
200 |
3,517.00 |
LSE |
15:56:34 |
|
361 |
3,517.00 |
LSE |
15:56:34 |
|
157 |
3,516.50 |
LSE |
15:55:30 |
|
178 |
3,516.50 |
LSE |
15:55:30 |
|
8 |
3,516.50 |
LSE |
15:55:30 |
|
150 |
3,516.50 |
LSE |
15:55:30 |
|
201 |
3,516.50 |
LSE |
15:55:30 |
|
39 |
3,516.50 |
LSE |
15:55:27 |
|
170 |
3,517.00 |
LSE |
15:55:21 |
|
41 |
3,517.00 |
CHIX |
15:55:20 |
|
416 |
3,517.00 |
CHIX |
15:55:20 |
|
314 |
3,515.00 |
LSE |
15:54:11 |
|
387 |
3,516.50 |
LSE |
15:53:53 |
|
97 |
3,518.50 |
LSE |
15:52:41 |
|
138 |
3,518.50 |
LSE |
15:52:41 |
|
150 |
3,518.50 |
LSE |
15:52:41 |
|
467 |
3,518.50 |
BATE |
15:52:39 |
|
348 |
3,518.50 |
LSE |
15:52:39 |
|
403 |
3,518.50 |
CHIX |
15:52:39 |
|
216 |
3,519.50 |
LSE |
15:51:02 |
|
138 |
3,519.50 |
LSE |
15:51:02 |
|
117 |
3,520.00 |
CHIX |
15:50:55 |
|
108 |
3,520.00 |
CHIX |
15:50:55 |
|
347 |
3,520.00 |
LSE |
15:50:50 |
|
429 |
3,520.00 |
LSE |
15:50:50 |
|
11 |
3,520.00 |
LSE |
15:50:50 |
|
4 |
3,520.00 |
LSE |
15:50:44 |
|
5 |
3,520.00 |
LSE |
15:50:38 |
|
18 |
3,520.00 |
LSE |
15:50:37 |
|
9 |
3,520.00 |
LSE |
15:50:36 |
|
10 |
3,520.00 |
LSE |
15:50:36 |
|
11 |
3,520.00 |
LSE |
15:50:35 |
|
13 |
3,520.00 |
LSE |
15:50:35 |
|
4 |
3,520.00 |
LSE |
15:50:35 |
|
81 |
3,518.50 |
LSE |
15:49:12 |
|
160 |
3,518.50 |
LSE |
15:49:12 |
|
112 |
3,518.50 |
LSE |
15:49:12 |
|
202 |
3,518.50 |
LSE |
15:48:38 |
|
100 |
3,518.50 |
LSE |
15:48:38 |
|
4 |
3,518.50 |
LSE |
15:48:38 |
|
7 |
3,518.50 |
LSE |
15:48:38 |
|
15 |
3,518.50 |
LSE |
15:48:38 |
|
50 |
3,518.50 |
LSE |
15:48:38 |
|
390 |
3,519.00 |
LSE |
15:48:14 |
|
341 |
3,519.00 |
LSE |
15:48:14 |
|
344 |
3,519.00 |
LSE |
15:47:22 |
|
490 |
3,519.00 |
CHIX |
15:47:17 |
|
374 |
3,519.50 |
LSE |
15:45:18 |
|
381 |
3,519.50 |
LSE |
15:45:18 |
|
353 |
3,520.00 |
LSE |
15:45:04 |
|
473 |
3,520.50 |
BATE |
15:44:56 |
|
353 |
3,521.00 |
LSE |
15:44:08 |
|
471 |
3,521.00 |
CHIX |
15:44:08 |
|
109 |
3,521.50 |
LSE |
15:43:45 |
|
110 |
3,521.50 |
LSE |
15:43:45 |
|
37 |
3,521.50 |
LSE |
15:43:45 |
|
217 |
3,521.00 |
LSE |
15:43:09 |
|
130 |
3,518.00 |
LSE |
15:42:09 |
|
100 |
3,518.00 |
LSE |
15:42:09 |
|
100 |
3,518.00 |
LSE |
15:42:09 |
|
39 |
3,518.00 |
LSE |
15:42:09 |
|
196 |
3,519.00 |
LSE |
15:41:30 |
|
385 |
3,519.00 |
LSE |
15:41:30 |
|
193 |
3,519.00 |
LSE |
15:41:30 |
|
170 |
3,519.50 |
LSE |
15:40:54 |
|
109 |
3,519.50 |
LSE |
15:40:54 |
|
120 |
3,519.50 |
LSE |
15:40:54 |
|
110 |
3,519.50 |
LSE |
15:40:54 |
|
130 |
3,519.50 |
LSE |
15:40:54 |
|
453 |
3,519.50 |
CHIX |
15:40:54 |
|
31 |
3,518.50 |
LSE |
15:38:47 |
|
100 |
3,518.50 |
LSE |
15:38:47 |
|
100 |
3,518.50 |
LSE |
15:38:47 |
|
100 |
3,518.50 |
LSE |
15:38:47 |
|
34 |
3,518.50 |
LSE |
15:38:47 |
|
100 |
3,518.50 |
LSE |
15:38:47 |
|
100 |
3,518.50 |
LSE |
15:38:47 |
|
100 |
3,518.50 |
LSE |
15:38:47 |
|
19 |
3,518.50 |
LSE |
15:38:47 |
|
347 |
3,519.00 |
LSE |
15:38:05 |
|
431 |
3,519.00 |
BATE |
15:38:05 |
|
330 |
3,519.50 |
LSE |
15:37:36 |
|
481 |
3,519.50 |
CHIX |
15:37:36 |
|
140 |
3,520.00 |
LSE |
15:37:29 |
|
8 |
3,519.50 |
LSE |
15:36:58 |
|
91 |
3,519.50 |
LSE |
15:36:58 |
|
37 |
3,519.50 |
LSE |
15:36:58 |
|
70 |
3,519.50 |
LSE |
15:35:31 |
|
264 |
3,519.50 |
LSE |
15:35:31 |
|
329 |
3,519.50 |
LSE |
15:35:31 |
|
158 |
3,519.50 |
LSE |
15:34:21 |
|
10 |
3,519.50 |
LSE |
15:34:21 |
|
20 |
3,519.50 |
LSE |
15:34:21 |
|
23 |
3,519.50 |
LSE |
15:34:21 |
|
10 |
3,519.50 |
LSE |
15:34:21 |
|
17 |
3,519.50 |
LSE |
15:34:21 |
|
14 |
3,519.50 |
LSE |
15:34:21 |
|
85 |
3,519.50 |
LSE |
15:34:21 |
|
352 |
3,521.00 |
LSE |
15:33:21 |
|
95 |
3,522.50 |
LSE |
15:33:03 |
|
220 |
3,522.50 |
LSE |
15:33:03 |
|
335 |
3,522.50 |
LSE |
15:33:03 |
|
343 |
3,523.00 |
LSE |
15:31:54 |
|
462 |
3,523.00 |
CHIX |
15:31:54 |
|
365 |
3,524.00 |
LSE |
15:30:55 |
|
343 |
3,524.00 |
LSE |
15:30:55 |
|
28 |
3,524.00 |
LSE |
15:30:48 |
|
451 |
3,524.50 |
BATE |
15:30:34 |
|
27 |
3,524.50 |
LSE |
15:30:34 |
|
336 |
3,524.50 |
LSE |
15:30:34 |
|
27 |
3,524.50 |
LSE |
15:30:34 |
|
68 |
3,524.00 |
LSE |
15:29:53 |
|
323 |
3,524.00 |
LSE |
15:29:53 |
|
261 |
3,524.50 |
LSE |
15:29:38 |
|
100 |
3,524.50 |
LSE |
15:29:38 |
|
13 |
3,524.00 |
LSE |
15:29:03 |
|
13 |
3,524.00 |
LSE |
15:29:03 |
|
13 |
3,524.00 |
LSE |
15:29:03 |
|
31 |
3,524.00 |
LSE |
15:28:55 |
|
478 |
3,524.00 |
CHIX |
15:28:21 |
|
124 |
3,524.00 |
LSE |
15:28:19 |
|
247 |
3,524.00 |
LSE |
15:28:19 |
|
253 |
3,524.00 |
LSE |
15:28:19 |
|
100 |
3,524.00 |
LSE |
15:28:19 |
|
8 |
3,524.00 |
LSE |
15:28:05 |
|
121 |
3,523.50 |
LSE |
15:27:39 |
|
130 |
3,523.50 |
LSE |
15:27:39 |
|
114 |
3,523.50 |
LSE |
15:27:39 |
|
140 |
3,523.50 |
LSE |
15:27:39 |
|
110 |
3,523.50 |
LSE |
15:27:39 |
|
170 |
3,523.50 |
LSE |
15:27:39 |
|
109 |
3,524.00 |
LSE |
15:27:21 |
|
110 |
3,524.00 |
LSE |
15:27:21 |
|
150 |
3,522.00 |
LSE |
15:25:16 |
|
418 |
3,522.00 |
CHIX |
15:25:16 |
|
10 |
3,522.00 |
CHIX |
15:25:16 |
|
357 |
3,522.00 |
LSE |
15:25:16 |
|
381 |
3,521.50 |
LSE |
15:24:08 |
|
112 |
3,522.50 |
LSE |
15:24:00 |
|
275 |
3,522.50 |
BATE |
15:22:44 |
|
183 |
3,522.50 |
BATE |
15:22:44 |
|
349 |
3,523.50 |
LSE |
15:22:44 |
|
294 |
3,524.00 |
LSE |
15:22:22 |
|
313 |
3,524.00 |
LSE |
15:22:22 |
|
30 |
3,524.00 |
LSE |
15:22:06 |
|
438 |
3,524.00 |
CHIX |
15:21:38 |
|
356 |
3,524.00 |
LSE |
15:21:38 |
|
77 |
3,524.00 |
LSE |
15:20:52 |
|
283 |
3,524.00 |
LSE |
15:20:52 |
|
160 |
3,523.50 |
LSE |
15:20:03 |
|
160 |
3,523.50 |
LSE |
15:20:03 |
|
324 |
3,523.50 |
LSE |
15:19:53 |
|
321 |
3,523.50 |
CHIX |
15:19:53 |
|
112 |
3,523.50 |
CHIX |
15:19:53 |
|
28 |
3,520.00 |
LSE |
15:18:37 |
|
100 |
3,520.00 |
LSE |
15:18:19 |
|
100 |
3,520.00 |
LSE |
15:18:19 |
|
61 |
3,520.00 |
LSE |
15:17:26 |
|
254 |
3,520.00 |
LSE |
15:17:26 |
|
24 |
3,520.00 |
LSE |
15:17:26 |
|
100 |
3,520.00 |
LSE |
15:17:26 |
|
256 |
3,520.50 |
LSE |
15:16:56 |
|
261 |
3,520.50 |
LSE |
15:16:45 |
|
100 |
3,520.00 |
LSE |
15:16:42 |
|
100 |
3,520.00 |
LSE |
15:16:42 |
|
275 |
3,519.50 |
LSE |
15:16:00 |
|
100 |
3,519.50 |
LSE |
15:16:00 |
|
351 |
3,519.50 |
LSE |
15:15:27 |
|
22 |
3,519.50 |
LSE |
15:15:27 |
|
492 |
3,519.50 |
CHIX |
15:15:27 |
|
486 |
3,519.50 |
BATE |
15:15:27 |
|
314 |
3,518.50 |
LSE |
15:13:56 |
|
332 |
3,518.50 |
LSE |
15:13:56 |
|
341 |
3,516.00 |
LSE |
15:12:37 |
|
367 |
3,518.00 |
LSE |
15:12:07 |
|
417 |
3,518.00 |
CHIX |
15:11:50 |
|
246 |
3,518.00 |
LSE |
15:11:50 |
|
101 |
3,518.00 |
LSE |
15:11:50 |
|
119 |
3,517.50 |
LSE |
15:11:01 |
|
100 |
3,518.00 |
LSE |
15:10:41 |
|
100 |
3,518.00 |
LSE |
15:10:41 |
|
322 |
3,517.00 |
LSE |
15:09:40 |
|
316 |
3,519.00 |
LSE |
15:08:48 |
|
18 |
3,519.00 |
LSE |
15:08:46 |
|
92 |
3,519.00 |
LSE |
15:08:46 |
|
289 |
3,519.00 |
LSE |
15:08:46 |
|
374 |
3,519.50 |
LSE |
15:08:46 |
|
273 |
3,519.50 |
BATE |
15:08:46 |
|
198 |
3,519.50 |
BATE |
15:08:46 |
|
235 |
3,521.00 |
CHIX |
15:07:36 |
|
240 |
3,521.00 |
CHIX |
15:07:36 |
|
14 |
3,521.00 |
CHIX |
15:07:36 |
|
340 |
3,521.50 |
LSE |
15:07:36 |
|
375 |
3,522.00 |
LSE |
15:06:50 |
|
387 |
3,524.00 |
LSE |
15:06:08 |
|
10 |
3,522.00 |
LSE |
15:05:26 |
|
336 |
3,522.00 |
LSE |
15:05:26 |
|
369 |
3,522.50 |
LSE |
15:05:20 |
|
139 |
3,522.50 |
LSE |
15:05:20 |
|
218 |
3,522.50 |
LSE |
15:05:20 |
|
457 |
3,522.50 |
CHIX |
15:05:20 |
|
170 |
3,523.00 |
LSE |
15:04:36 |
|
85 |
3,521.50 |
LSE |
15:03:25 |
|
8 |
3,521.50 |
LSE |
15:03:25 |
|
100 |
3,521.50 |
LSE |
15:03:25 |
|
95 |
3,521.50 |
LSE |
15:03:25 |
|
71 |
3,521.50 |
LSE |
15:03:25 |
|
126 |
3,522.00 |
BATE |
15:03:10 |
|
102 |
3,522.00 |
BATE |
15:03:09 |
|
371 |
3,522.00 |
LSE |
15:03:09 |
|
47 |
3,522.00 |
BATE |
15:03:09 |
|
163 |
3,522.00 |
BATE |
15:03:09 |
|
170 |
3,522.00 |
LSE |
15:02:12 |
|
200 |
3,522.00 |
LSE |
15:02:12 |
|
114 |
3,522.50 |
LSE |
15:02:08 |
|
118 |
3,522.50 |
LSE |
15:02:08 |
|
322 |
3,523.00 |
LSE |
15:02:07 |
|
330 |
3,523.00 |
LSE |
15:02:07 |
|
455 |
3,523.00 |
CHIX |
15:02:07 |
|
303 |
3,522.00 |
LSE |
15:00:36 |
|
79 |
3,522.00 |
LSE |
15:00:36 |
|
150 |
3,522.50 |
LSE |
15:00:30 |
|
150 |
3,523.00 |
LSE |
15:00:29 |
|
382 |
3,522.50 |
LSE |
14:59:56 |
|
105 |
3,523.00 |
LSE |
14:59:53 |
|
114 |
3,523.00 |
LSE |
14:59:53 |
|
121 |
3,523.00 |
LSE |
14:59:53 |
|
51 |
3,522.50 |
CHIX |
14:59:23 |
|
400 |
3,522.50 |
CHIX |
14:59:23 |
|
371 |
3,522.50 |
LSE |
14:59:23 |
|
53 |
3,523.00 |
LSE |
14:57:56 |
|
108 |
3,523.00 |
LSE |
14:57:56 |
|
101 |
3,523.00 |
LSE |
14:57:56 |
|
96 |
3,522.50 |
LSE |
14:57:56 |
|
380 |
3,522.50 |
LSE |
14:57:56 |
|
465 |
3,522.50 |
CHIX |
14:57:56 |
|
181 |
3,522.50 |
LSE |
14:57:56 |
|
410 |
3,522.50 |
BATE |
14:57:56 |
|
162 |
3,522.50 |
LSE |
14:57:56 |
|
362 |
3,523.00 |
LSE |
14:57:56 |
|
130 |
3,523.00 |
LSE |
14:57:56 |
|
113 |
3,519.50 |
LSE |
14:55:47 |
|
267 |
3,519.50 |
LSE |
14:55:47 |
|
377 |
3,521.50 |
LSE |
14:55:01 |
|
318 |
3,521.50 |
LSE |
14:54:30 |
|
230 |
3,520.50 |
LSE |
14:54:06 |
|
106 |
3,520.50 |
LSE |
14:54:06 |
|
200 |
3,520.50 |
LSE |
14:54:06 |
|
79 |
3,520.50 |
LSE |
14:54:06 |
|
353 |
3,521.00 |
CHIX |
14:53:45 |
|
77 |
3,521.00 |
CHIX |
14:53:45 |
|
341 |
3,521.50 |
LSE |
14:53:37 |
|
94 |
3,521.50 |
LSE |
14:52:44 |
|
120 |
3,521.50 |
LSE |
14:52:44 |
|
96 |
3,521.50 |
LSE |
14:52:44 |
|
358 |
3,521.50 |
LSE |
14:52:41 |
|
95 |
3,521.50 |
BATE |
14:52:41 |
|
132 |
3,521.50 |
BATE |
14:52:41 |
|
200 |
3,521.50 |
BATE |
14:52:41 |
|
12 |
3,519.00 |
LSE |
14:51:29 |
|
100 |
3,519.00 |
LSE |
14:51:29 |
|
205 |
3,519.00 |
LSE |
14:51:28 |
|
317 |
3,520.50 |
LSE |
14:51:15 |
|
418 |
3,520.50 |
CHIX |
14:51:15 |
|
66 |
3,520.50 |
LSE |
14:50:58 |
|
100 |
3,520.50 |
LSE |
14:50:55 |
|
182 |
3,520.50 |
LSE |
14:50:55 |
|
150 |
3,519.50 |
LSE |
14:50:34 |
|
100 |
3,519.50 |
CHIX |
14:50:34 |
|
118 |
3,519.50 |
LSE |
14:50:34 |
|
86 |
3,519.50 |
LSE |
14:50:34 |
|
367 |
3,519.50 |
LSE |
14:50:34 |
|
334 |
3,519.50 |
LSE |
14:50:34 |
|
14 |
3,519.50 |
LSE |
14:50:29 |
|
104 |
3,519.50 |
LSE |
14:50:16 |
|
32 |
3,518.00 |
LSE |
14:48:58 |
|
281 |
3,518.00 |
LSE |
14:48:28 |
|
68 |
3,518.00 |
LSE |
14:48:28 |
|
94 |
3,518.50 |
LSE |
14:48:28 |
|
130 |
3,518.50 |
LSE |
14:48:28 |
|
76 |
3,516.00 |
LSE |
14:47:37 |
|
135 |
3,516.50 |
BATE |
14:47:24 |
|
180 |
3,516.50 |
BATE |
14:47:24 |
|
83 |
3,516.50 |
BATE |
14:47:24 |
|
175 |
3,516.50 |
LSE |
14:47:24 |
|
183 |
3,516.50 |
LSE |
14:47:24 |
|
216 |
3,517.00 |
CHIX |
14:47:24 |
|
263 |
3,517.00 |
CHIX |
14:47:24 |
|
119 |
3,517.50 |
LSE |
14:47:04 |
|
103 |
3,517.50 |
LSE |
14:47:04 |
|
407 |
3,517.50 |
LSE |
14:46:49 |
|
314 |
3,518.00 |
LSE |
14:46:44 |
|
327 |
3,518.00 |
LSE |
14:46:44 |
|
54 |
3,518.00 |
LSE |
14:46:27 |
|
236 |
3,516.50 |
CHIX |
14:44:57 |
|
100 |
3,516.50 |
CHIX |
14:44:57 |
|
100 |
3,516.50 |
CHIX |
14:44:57 |
|
36 |
3,516.50 |
CHIX |
14:44:57 |
|
323 |
3,517.50 |
LSE |
14:44:50 |
|
327 |
3,518.00 |
LSE |
14:44:48 |
|
50 |
3,518.50 |
LSE |
14:43:41 |
|
100 |
3,518.50 |
LSE |
14:43:41 |
|
100 |
3,518.50 |
LSE |
14:43:41 |
|
100 |
3,518.50 |
LSE |
14:43:41 |
|
383 |
3,518.50 |
LSE |
14:43:40 |
|
319 |
3,518.50 |
LSE |
14:43:40 |
|
444 |
3,519.00 |
CHIX |
14:43:40 |
|
81 |
3,519.00 |
LSE |
14:43:40 |
|
100 |
3,519.00 |
LSE |
14:43:40 |
|
100 |
3,519.00 |
LSE |
14:43:40 |
|
65 |
3,519.00 |
LSE |
14:43:40 |
|
53 |
3,517.00 |
LSE |
14:43:01 |
|
100 |
3,516.00 |
LSE |
14:42:39 |
|
100 |
3,516.00 |
LSE |
14:42:39 |
|
178 |
3,516.50 |
LSE |
14:42:39 |
|
300 |
3,516.50 |
LSE |
14:42:39 |
|
107 |
3,517.00 |
BATE |
14:42:39 |
|
329 |
3,517.00 |
BATE |
14:42:38 |
|
348 |
3,517.00 |
LSE |
14:42:38 |
|
82 |
3,514.50 |
LSE |
14:40:59 |
|
462 |
3,515.00 |
CHIX |
14:40:50 |
|
330 |
3,515.00 |
LSE |
14:40:50 |
|
114 |
3,515.00 |
LSE |
14:40:14 |
|
272 |
3,515.00 |
LSE |
14:40:14 |
|
384 |
3,516.00 |
LSE |
14:40:14 |
|
350 |
3,516.00 |
LSE |
14:40:14 |
|
94 |
3,516.50 |
LSE |
14:40:14 |
|
94 |
3,516.50 |
LSE |
14:40:14 |
|
105 |
3,516.50 |
LSE |
14:40:14 |
|
76 |
3,516.50 |
LSE |
14:40:14 |
|
251 |
3,516.50 |
LSE |
14:39:53 |
|
105 |
3,516.50 |
LSE |
14:39:53 |
|
105 |
3,514.00 |
CHIX |
14:38:57 |
|
100 |
3,514.00 |
CHIX |
14:38:57 |
|
100 |
3,514.00 |
CHIX |
14:38:57 |
|
110 |
3,514.00 |
CHIX |
14:38:57 |
|
66 |
3,514.00 |
BATE |
14:38:57 |
|
164 |
3,514.00 |
BATE |
14:38:57 |
|
249 |
3,514.00 |
BATE |
14:38:57 |
|
87 |
3,513.00 |
LSE |
14:38:16 |
|
100 |
3,513.00 |
LSE |
14:38:14 |
|
100 |
3,513.00 |
LSE |
14:38:14 |
|
66 |
3,513.00 |
LSE |
14:38:02 |
|
6 |
3,513.00 |
LSE |
14:38:02 |
|
11 |
3,513.00 |
BATE |
14:38:02 |
|
100 |
3,513.00 |
LSE |
14:38:01 |
|
125 |
3,513.00 |
LSE |
14:37:52 |
|
125 |
3,513.00 |
LSE |
14:37:52 |
|
346 |
3,512.50 |
LSE |
14:37:14 |
|
31 |
3,512.50 |
LSE |
14:37:14 |
|
328 |
3,513.00 |
LSE |
14:36:53 |
|
360 |
3,513.00 |
LSE |
14:36:53 |
|
347 |
3,513.50 |
LSE |
14:36:50 |
|
429 |
3,513.50 |
CHIX |
14:36:50 |
|
204 |
3,512.00 |
LSE |
14:35:52 |
|
177 |
3,512.00 |
LSE |
14:35:50 |
|
363 |
3,512.50 |
LSE |
14:35:47 |
|
366 |
3,512.00 |
LSE |
14:35:13 |
|
337 |
3,512.50 |
LSE |
14:35:12 |
|
434 |
3,512.50 |
CHIX |
14:35:12 |
|
41 |
3,513.50 |
LSE |
14:35:12 |
|
94 |
3,513.50 |
LSE |
14:35:12 |
|
94 |
3,513.50 |
LSE |
14:35:12 |
|
130 |
3,513.50 |
LSE |
14:35:12 |
|
390 |
3,513.00 |
LSE |
14:35:12 |
|
335 |
3,513.00 |
LSE |
14:35:12 |
|
326 |
3,509.00 |
LSE |
14:34:15 |
|
381 |
3,509.50 |
LSE |
14:34:08 |
|
469 |
3,509.50 |
BATE |
14:34:08 |
|
400 |
3,509.00 |
CHIX |
14:33:45 |
|
23 |
3,507.00 |
LSE |
14:33:14 |
|
100 |
3,507.00 |
LSE |
14:33:14 |
|
100 |
3,507.00 |
LSE |
14:33:13 |
|
100 |
3,507.00 |
LSE |
14:33:10 |
|
29 |
3,507.00 |
LSE |
14:33:04 |
|
318 |
3,507.00 |
LSE |
14:32:45 |
|
23 |
3,507.00 |
LSE |
14:32:44 |
|
88 |
3,509.50 |
LSE |
14:32:14 |
|
100 |
3,509.50 |
LSE |
14:32:14 |
|
151 |
3,509.50 |
LSE |
14:32:14 |
|
357 |
3,513.00 |
LSE |
14:32:01 |
|
490 |
3,513.00 |
CHIX |
14:32:01 |
|
184 |
3,513.50 |
LSE |
14:32:00 |
|
163 |
3,513.50 |
LSE |
14:32:00 |
|
136 |
3,514.00 |
LSE |
14:32:00 |
|
140 |
3,514.00 |
LSE |
14:32:00 |
|
131 |
3,514.00 |
LSE |
14:32:00 |
|
330 |
3,515.00 |
LSE |
14:31:31 |
|
200 |
3,515.00 |
BATE |
14:31:31 |
|
257 |
3,515.00 |
BATE |
14:31:31 |
|
242 |
3,515.50 |
LSE |
14:31:31 |
|
100 |
3,515.50 |
LSE |
14:31:27 |
|
254 |
3,516.00 |
LSE |
14:30:51 |
|
79 |
3,516.00 |
LSE |
14:30:51 |
|
484 |
3,517.50 |
CHIX |
14:30:34 |
|
85 |
3,517.50 |
LSE |
14:30:33 |
|
100 |
3,517.50 |
LSE |
14:30:32 |
|
100 |
3,517.50 |
LSE |
14:30:31 |
|
39 |
3,517.50 |
LSE |
14:30:26 |
|
322 |
3,518.50 |
LSE |
14:30:26 |
|
197 |
3,518.50 |
LSE |
14:30:26 |
|
73 |
3,518.50 |
LSE |
14:30:25 |
|
27 |
3,518.50 |
LSE |
14:30:25 |
|
23 |
3,518.50 |
LSE |
14:30:25 |
|
100 |
3,518.50 |
LSE |
14:30:25 |
|
100 |
3,518.50 |
LSE |
14:30:25 |
|
100 |
3,518.50 |
LSE |
14:30:25 |
|
100 |
3,518.50 |
LSE |
14:30:25 |
|
5 |
3,519.00 |
LSE |
14:30:24 |
|
94 |
3,519.00 |
LSE |
14:30:24 |
|
94 |
3,519.00 |
LSE |
14:30:24 |
|
140 |
3,519.00 |
LSE |
14:30:24 |
|
38 |
3,519.50 |
CHIX |
14:29:59 |
|
100 |
3,519.00 |
CHIX |
14:29:59 |
|
48 |
3,519.00 |
CHIX |
14:29:59 |
|
229 |
3,519.00 |
CHIX |
14:29:59 |
|
216 |
3,518.50 |
LSE |
14:29:59 |
|
119 |
3,518.50 |
LSE |
14:29:59 |
|
235 |
3,519.00 |
BATE |
14:29:59 |
|
178 |
3,519.00 |
BATE |
14:29:59 |
|
336 |
3,514.50 |
LSE |
14:27:43 |
|
31 |
3,514.50 |
LSE |
14:27:43 |
|
450 |
3,515.00 |
CHIX |
14:27:43 |
|
15 |
3,515.00 |
CHIX |
14:27:43 |
|
100 |
3,515.00 |
LSE |
14:27:37 |
|
226 |
3,515.00 |
LSE |
14:27:37 |
|
98 |
3,514.50 |
LSE |
14:26:11 |
|
250 |
3,514.50 |
LSE |
14:26:11 |
|
368 |
3,514.50 |
LSE |
14:25:30 |
|
372 |
3,514.50 |
LSE |
14:25:30 |
|
2 |
3,514.50 |
LSE |
14:25:13 |
|
198 |
3,514.50 |
LSE |
14:25:13 |
|
180 |
3,514.50 |
LSE |
14:25:13 |
|
104 |
3,514.50 |
LSE |
14:22:19 |
|
125 |
3,514.50 |
LSE |
14:22:19 |
|
118 |
3,514.50 |
LSE |
14:22:19 |
|
32 |
3,514.50 |
LSE |
14:22:19 |
|
251 |
3514.500 |
LSE |
14:22:19 |
|
117 |
3514.500 |
BATE |
14:22:19 |
|
51 |
3514.500 |
BATE |
14:22:19 |
|
468 |
3514.500 |
CHIX |
14:22:19 |
|
298 |
3514.500 |
BATE |
14:22:19 |
|
100 |
3514.500 |
LSE |
14:21:13 |
|
357 |
3513.500 |
LSE |
14:17:46 |
|
12 |
3515.500 |
LSE |
14:16:15 |
|
252 |
3515.500 |
LSE |
14:16:15 |
|
56 |
3515.500 |
LSE |
14:16:15 |
|
347 |
3515.500 |
LSE |
14:16:15 |
|
35 |
3515.500 |
LSE |
14:15:24 |
|
60 |
3515.500 |
LSE |
14:15:24 |
|
271 |
3515.500 |
LSE |
14:15:24 |
|
3 |
3515.500 |
LSE |
14:15:24 |
|
125 |
3515.500 |
LSE |
14:14:53 |
|
44 |
3515.500 |
LSE |
14:14:53 |
|
53 |
3515.500 |
LSE |
14:14:53 |
|
12 |
3515.500 |
LSE |
14:14:53 |
|
241 |
3515.500 |
LSE |
14:14:53 |
|
125 |
3515.500 |
LSE |
14:14:49 |
|
431 |
3515.000 |
CHIX |
14:13:35 |
|
274 |
3515.500 |
LSE |
14:13:32 |
|
74 |
3515.500 |
LSE |
14:13:31 |
|
386 |
3517.500 |
LSE |
14:12:17 |
|
172 |
3515.500 |
LSE |
14:09:58 |
|
87 |
3515.500 |
LSE |
14:09:34 |
|
31 |
3515.500 |
LSE |
14:09:34 |
|
37 |
3515.500 |
LSE |
14:09:34 |
|
168 |
3515.500 |
LSE |
14:09:34 |
|
315 |
3515.000 |
LSE |
14:08:00 |
|
343 |
3515.000 |
LSE |
14:08:00 |
|
246 |
3516.000 |
LSE |
14:06:47 |
|
96 |
3516.000 |
LSE |
14:06:47 |
|
410 |
3516.000 |
CHIX |
14:06:47 |
|
67 |
3517.000 |
LSE |
14:05:05 |
|
28 |
3517.000 |
LSE |
14:05:05 |
|
24 |
3517.000 |
LSE |
14:05:05 |
|
130 |
3517.000 |
LSE |
14:05:05 |
|
61 |
3517.000 |
LSE |
14:04:48 |
|
22 |
3517.000 |
LSE |
14:04:48 |
|
26 |
3517.000 |
LSE |
14:04:48 |
|
119 |
3517.000 |
LSE |
14:04:48 |
|
148 |
3517.500 |
LSE |
14:03:52 |
|
76 |
3517.500 |
LSE |
14:03:52 |
|
141 |
3517.500 |
LSE |
14:03:52 |
|
350 |
3518.000 |
LSE |
14:03:31 |
|
474 |
3518.000 |
BATE |
14:03:31 |
|
338 |
3519.000 |
LSE |
14:01:09 |
|
74 |
3520.000 |
LSE |
14:00:55 |
|
26 |
3520.000 |
LSE |
14:00:55 |
|
31 |
3520.000 |
LSE |
14:00:55 |
|
454 |
3519.500 |
CHIX |
14:00:55 |
|
143 |
3520.000 |
LSE |
14:00:55 |
|
282 |
3519.500 |
LSE |
13:59:13 |
|
282 |
3519.500 |
LSE |
13:59:13 |
|
76 |
3519.500 |
LSE |
13:59:13 |
|
493 |
3520.000 |
LSE |
13:57:25 |
|
315 |
3520.000 |
LSE |
13:55:39 |
|
193 |
3520.500 |
LSE |
13:55:39 |
|
232 |
3520.500 |
LSE |
13:55:39 |
|
137 |
3520.500 |
LSE |
13:55:39 |
|
105 |
3519.000 |
LSE |
13:53:09 |
|
14 |
3519.000 |
LSE |
13:53:08 |
|
131 |
3519.000 |
LSE |
13:53:08 |
|
170 |
3519.000 |
LSE |
13:53:08 |
|
322 |
3519.000 |
LSE |
13:53:08 |
|
108 |
3519.000 |
LSE |
13:51:17 |
|
228 |
3519.000 |
LSE |
13:51:17 |
|
396 |
3519.000 |
CHIX |
13:51:17 |
|
83 |
3519.000 |
CHIX |
13:51:17 |
|
364 |
3520.000 |
LSE |
13:51:14 |
|
360 |
3520.000 |
LSE |
13:51:14 |
|
80 |
3520.000 |
BATE |
13:51:14 |
|
493 |
3520.000 |
CHIX |
13:51:14 |
|
32 |
3520.000 |
BATE |
13:51:14 |
|
309 |
3520.000 |
BATE |
13:51:14 |
|
229 |
3520.500 |
LSE |
13:50:39 |
|
252 |
3520.500 |
LSE |
13:50:39 |
|
56 |
3520.500 |
LSE |
13:50:39 |
|
46 |
3520.500 |
LSE |
13:50:39 |
|
130 |
3520.500 |
LSE |
13:50:39 |
|
130 |
3520.500 |
LSE |
13:50:39 |
|
99 |
3520.500 |
LSE |
13:50:39 |
|
15 |
3519.000 |
LSE |
13:47:28 |
|
149 |
3518.500 |
LSE |
13:42:45 |
|
71 |
3518.000 |
LSE |
13:41:50 |
|
30 |
3518.000 |
LSE |
13:41:50 |
|
25 |
3518.000 |
LSE |
13:41:50 |
|
138 |
3518.000 |
LSE |
13:41:50 |
|
73 |
3518.000 |
LSE |
13:41:07 |
|
199 |
3518.000 |
LSE |
13:41:07 |
|
79 |
3518.000 |
LSE |
13:41:07 |
|
28 |
3516.000 |
LSE |
13:38:25 |
|
33 |
3516.000 |
LSE |
13:38:25 |
|
78 |
3516.000 |
LSE |
13:38:25 |
|
151 |
3516.000 |
LSE |
13:38:25 |
|
56 |
3516.000 |
LSE |
13:38:25 |
|
363 |
3515.500 |
LSE |
13:37:02 |
|
211 |
3515.500 |
LSE |
13:36:31 |
|
33 |
3515.500 |
LSE |
13:36:21 |
|
14 |
3515.500 |
LSE |
13:36:21 |
|
11 |
3515.500 |
LSE |
13:36:21 |
|
63 |
3515.500 |
LSE |
13:36:21 |
|
55 |
3515.500 |
LSE |
13:36:21 |
|
19 |
3515.500 |
LSE |
13:36:21 |
|
23 |
3515.500 |
LSE |
13:36:21 |
|
29 |
3515.500 |
LSE |
13:36:21 |
|
25 |
3515.500 |
LSE |
13:34:09 |
|
115 |
3515.500 |
LSE |
13:34:09 |
|
59 |
3515.500 |
LSE |
13:34:09 |
|
21 |
3515.500 |
LSE |
13:34:09 |
|
325 |
3515.000 |
LSE |
13:33:21 |
|
472 |
3515.000 |
CHIX |
13:33:21 |
|
406 |
3515.000 |
BATE |
13:33:21 |
|
45 |
3515.500 |
LSE |
13:33:21 |
|
16 |
3515.500 |
LSE |
13:33:21 |
|
19 |
3515.500 |
LSE |
13:33:21 |
|
87 |
3515.500 |
LSE |
13:33:21 |
|
8 |
3515.500 |
LSE |
13:33:21 |
|
225 |
3513.500 |
LSE |
13:30:21 |
|
157 |
3513.500 |
LSE |
13:30:21 |
|
9 |
3513.500 |
LSE |
13:30:21 |
|
372 |
3514.000 |
LSE |
13:29:40 |
|
342 |
3514.500 |
LSE |
13:26:39 |
|
423 |
3515.500 |
CHIX |
13:25:01 |
|
179 |
3516.000 |
LSE |
13:24:40 |
|
197 |
3516.000 |
LSE |
13:24:40 |
|
379 |
3516.500 |
LSE |
13:22:47 |
|
332 |
3517.500 |
LSE |
13:21:40 |
|
174 |
3518.500 |
LSE |
13:17:44 |
|
147 |
3518.500 |
LSE |
13:17:44 |
|
404 |
3518.500 |
BATE |
13:17:44 |
|
363 |
3516.500 |
LSE |
13:15:11 |
|
428 |
3517.500 |
CHIX |
13:14:09 |
|
215 |
3517.500 |
LSE |
13:14:09 |
|
100 |
3517.500 |
LSE |
13:14:09 |
|
167 |
3520.000 |
LSE |
13:13:04 |
|
222 |
3520.000 |
LSE |
13:13:04 |
|
324 |
3520.500 |
LSE |
13:11:23 |
|
57 |
3520.500 |
LSE |
13:11:23 |
|
376 |
3519.500 |
LSE |
13:08:41 |
|
95 |
3520.000 |
LSE |
13:06:23 |
|
242 |
3520.000 |
LSE |
13:06:23 |
|
12 |
3520.000 |
LSE |
13:06:23 |
|
371 |
3520.500 |
LSE |
13:04:55 |
|
351 |
3520.500 |
LSE |
13:04:55 |
|
482 |
3521.000 |
CHIX |
13:03:12 |
|
330 |
3521.500 |
LSE |
13:01:24 |
|
351 |
3523.500 |
LSE |
13:01:22 |
|
425 |
3523.500 |
BATE |
13:01:22 |
|
324 |
3524.000 |
LSE |
12:58:09 |
|
121 |
3522.500 |
LSE |
12:53:22 |
|
53 |
3522.500 |
LSE |
12:53:21 |
|
168 |
3522.500 |
LSE |
12:53:21 |
|
43 |
3522.500 |
LSE |
12:53:20 |
|
418 |
3523.500 |
CHIX |
12:52:57 |
|
216 |
3525.000 |
LSE |
12:50:09 |
|
134 |
3525.000 |
LSE |
12:50:09 |
|
63 |
3525.000 |
LSE |
12:50:03 |
|
34 |
3525.000 |
LSE |
12:50:03 |
|
141 |
3525.000 |
LSE |
12:50:02 |
|
57 |
3525.000 |
LSE |
12:50:02 |
|
66 |
3525.000 |
LSE |
12:49:58 |
|
390 |
3525.000 |
LSE |
12:48:28 |
|
364 |
3525.000 |
LSE |
12:48:28 |
|
334 |
3525.000 |
LSE |
12:48:28 |
|
348 |
3523.000 |
LSE |
12:43:43 |
|
450 |
3523.000 |
CHIX |
12:43:43 |
|
234 |
3521.000 |
LSE |
12:40:51 |
|
208 |
3524.000 |
LSE |
12:38:57 |
|
171 |
3524.000 |
LSE |
12:38:57 |
|
440 |
3524.000 |
BATE |
12:37:55 |
|
155 |
3525.500 |
LSE |
12:34:37 |
|
206 |
3525.500 |
LSE |
12:34:37 |
|
444 |
3525.500 |
CHIX |
12:34:37 |
|
347 |
3525.000 |
LSE |
12:31:24 |
|
218 |
3525.000 |
LSE |
12:31:24 |
|
137 |
3525.000 |
LSE |
12:31:24 |
|
365 |
3526.500 |
LSE |
12:30:52 |
|
185 |
3525.500 |
LSE |
12:26:46 |
|
178 |
3525.500 |
LSE |
12:26:46 |
|
357 |
3526.500 |
LSE |
12:25:06 |
|
333 |
3527.000 |
LSE |
12:22:49 |
|
459 |
3526.000 |
CHIX |
12:20:08 |
|
339 |
3524.000 |
LSE |
12:18:35 |
|
284 |
3524.000 |
LSE |
12:15:42 |
|
84 |
3524.000 |
LSE |
12:15:17 |
|
65 |
3525.000 |
BATE |
12:15:15 |
|
409 |
3525.000 |
BATE |
12:15:15 |
|
174 |
3525.000 |
LSE |
12:14:11 |
|
161 |
3525.000 |
LSE |
12:14:11 |
|
11 |
3525.000 |
CHIX |
12:11:31 |
|
200 |
3525.000 |
CHIX |
12:11:31 |
|
100 |
3525.000 |
CHIX |
12:11:31 |
|
100 |
3525.000 |
CHIX |
12:11:31 |
|
363 |
3524.500 |
LSE |
12:11:31 |
|
114 |
3524.500 |
LSE |
12:10:09 |
|
216 |
3524.500 |
LSE |
12:10:09 |
|
68 |
3521.500 |
LSE |
12:06:22 |
|
313 |
3521.500 |
LSE |
12:06:13 |
|
266 |
3521.500 |
LSE |
12:04:27 |
|
51 |
3521.500 |
LSE |
12:04:27 |
|
179 |
3522.000 |
LSE |
12:03:20 |
|
150 |
3522.000 |
LSE |
12:03:20 |
|
343 |
3522.500 |
LSE |
12:01:53 |
|
487 |
3523.500 |
CHIX |
12:01:13 |
|
324 |
3523.500 |
LSE |
11:59:12 |
|
334 |
3525.000 |
LSE |
11:58:01 |
|
322 |
3525.500 |
LSE |
11:55:49 |
|
332 |
3526.000 |
LSE |
11:54:50 |
|
471 |
3526.500 |
BATE |
11:54:50 |
|
330 |
3526.500 |
LSE |
11:50:29 |
|
463 |
3526.500 |
CHIX |
11:50:29 |
|
254 |
3528.500 |
LSE |
11:48:04 |
|
118 |
3528.500 |
LSE |
11:48:04 |
|
183 |
3529.500 |
LSE |
11:45:34 |
|
157 |
3529.500 |
LSE |
11:45:34 |
|
199 |
3528.500 |
LSE |
11:43:59 |
|
364 |
3529.000 |
LSE |
11:43:59 |
|
168 |
3529.000 |
CHIX |
11:43:59 |
|
312 |
3529.000 |
CHIX |
11:43:59 |
|
326 |
3526.500 |
LSE |
11:37:19 |
|
382 |
3527.000 |
LSE |
11:34:09 |
|
181 |
3524.500 |
LSE |
11:30:54 |
|
11 |
3524.500 |
LSE |
11:30:54 |
|
167 |
3524.500 |
LSE |
11:30:54 |
|
477 |
3526.500 |
BATE |
11:30:14 |
|
104 |
3526.500 |
LSE |
11:28:30 |
|
134 |
3526.500 |
LSE |
11:28:30 |
|
113 |
3526.500 |
LSE |
11:28:28 |
|
377 |
3527.500 |
LSE |
11:28:06 |
|
65 |
3527.500 |
CHIX |
11:28:06 |
|
403 |
3527.500 |
CHIX |
11:28:06 |
|
105 |
3522.500 |
LSE |
11:25:39 |
|
369 |
3523.500 |
LSE |
11:22:10 |
|
456 |
3523.500 |
CHIX |
11:19:14 |
|
387 |
3523.500 |
LSE |
11:19:14 |
|
322 |
3523.500 |
LSE |
11:14:27 |
|
334 |
3523.000 |
LSE |
11:10:02 |
|
484 |
3526.000 |
BATE |
11:09:32 |
|
364 |
3526.000 |
LSE |
11:09:05 |
|
477 |
3528.000 |
CHIX |
11:09:05 |
|
342 |
3522.000 |
LSE |
11:07:50 |
|
389 |
3522.000 |
LSE |
11:06:57 |
|
325 |
3522.500 |
LSE |
11:06:41 |
|
344 |
3516.000 |
LSE |
11:02:16 |
|
351 |
3514.500 |
LSE |
11:01:01 |
|
331 |
3514.500 |
LSE |
11:00:05 |
|
466 |
3513.500 |
CHIX |
10:57:20 |
|
336 |
3513.500 |
LSE |
10:57:20 |
|
189 |
3513.500 |
LSE |
10:53:58 |
|
192 |
3513.500 |
LSE |
10:53:58 |
|
167 |
3514.500 |
LSE |
10:53:58 |
|
163 |
3514.500 |
LSE |
10:53:58 |
|
81 |
3510.500 |
LSE |
10:50:56 |
|
292 |
3510.500 |
LSE |
10:50:56 |
|
383 |
3511.500 |
LSE |
10:50:50 |
|
66 |
3513.000 |
LSE |
10:49:12 |
|
222 |
3513.000 |
LSE |
10:49:12 |
|
35 |
3513.000 |
LSE |
10:49:12 |
|
281 |
3513.000 |
BATE |
10:49:12 |
|
451 |
3513.000 |
CHIX |
10:48:53 |
|
14 |
3513.000 |
CHIX |
10:48:53 |
|
155 |
3513.000 |
BATE |
10:48:53 |
|
12 |
3513.000 |
CHIX |
10:48:53 |
|
128 |
3513.500 |
LSE |
10:48:53 |
|
230 |
3513.500 |
LSE |
10:48:53 |
|
357 |
3511.000 |
LSE |
10:43:02 |
|
30 |
3511.500 |
LSE |
10:40:37 |
|
302 |
3511.500 |
LSE |
10:40:37 |
|
48 |
3512.000 |
LSE |
10:38:55 |
|
297 |
3512.000 |
LSE |
10:38:55 |
|
52 |
3513.000 |
LSE |
10:36:24 |
|
285 |
3513.000 |
LSE |
10:36:24 |
|
125 |
3513.500 |
LSE |
10:35:57 |
|
448 |
3513.500 |
CHIX |
10:35:57 |
|
137 |
3513.500 |
LSE |
10:35:57 |
|
76 |
3513.500 |
LSE |
10:35:57 |
|
335 |
3511.500 |
LSE |
10:32:46 |
|
34 |
3513.500 |
LSE |
10:32:43 |
|
103 |
3513.500 |
LSE |
10:32:43 |
|
100 |
3513.500 |
LSE |
10:32:43 |
|
120 |
3513.500 |
LSE |
10:32:43 |
|
365 |
3514.000 |
LSE |
10:32:43 |
|
98 |
3512.000 |
BATE |
10:28:53 |
|
18 |
3512.000 |
BATE |
10:28:53 |
|
369 |
3512.000 |
BATE |
10:28:52 |
|
345 |
3512.000 |
LSE |
10:28:52 |
|
83 |
3511.500 |
LSE |
10:26:45 |
|
140 |
3511.500 |
LSE |
10:26:45 |
|
100 |
3511.500 |
LSE |
10:26:45 |
|
302 |
3512.500 |
LSE |
10:26:45 |
|
439 |
3512.500 |
CHIX |
10:26:45 |
|
52 |
3512.500 |
LSE |
10:26:45 |
|
335 |
3512.000 |
LSE |
10:24:00 |
|
127 |
3513.000 |
LSE |
10:21:37 |
|
230 |
3513.000 |
LSE |
10:21:37 |
|
362 |
3512.500 |
LSE |
10:19:22 |
|
317 |
3511.500 |
LSE |
10:17:59 |
|
361 |
3513.500 |
LSE |
10:17:59 |
|
323 |
3515.000 |
LSE |
10:17:44 |
|
463 |
3515.500 |
CHIX |
10:17:08 |
|
314 |
3512.500 |
LSE |
10:14:14 |
|
384 |
3515.500 |
LSE |
10:12:54 |
|
282 |
3511.000 |
LSE |
10:10:41 |
|
418 |
3511.500 |
BATE |
10:10:41 |
|
73 |
3511.000 |
LSE |
10:10:41 |
|
322 |
3506.500 |
LSE |
10:09:00 |
|
37 |
3506.500 |
LSE |
10:09:00 |
|
380 |
3507.500 |
LSE |
10:07:30 |
|
89 |
3508.000 |
CHIX |
10:06:45 |
|
395 |
3508.000 |
CHIX |
10:06:45 |
|
376 |
3508.500 |
LSE |
10:06:04 |
|
331 |
3512.000 |
LSE |
10:04:17 |
|
319 |
3513.000 |
LSE |
10:03:46 |
|
343 |
3513.000 |
LSE |
10:02:13 |
|
390 |
3513.000 |
LSE |
10:00:07 |
|
426 |
3513.000 |
CHIX |
10:00:07 |
|
172 |
3513.500 |
BATE |
09:58:33 |
|
240 |
3513.500 |
BATE |
09:58:33 |
|
381 |
3513.500 |
LSE |
09:56:04 |
|
381 |
3514.000 |
LSE |
09:55:45 |
|
391 |
3512.000 |
LSE |
09:50:36 |
|
44 |
3512.500 |
LSE |
09:50:36 |
|
314 |
3512.500 |
LSE |
09:50:36 |
|
262 |
3512.500 |
CHIX |
09:50:36 |
|
197 |
3512.500 |
CHIX |
09:50:36 |
|
145 |
3508.500 |
LSE |
09:46:26 |
|
177 |
3508.500 |
LSE |
09:46:26 |
|
313 |
3509.500 |
LSE |
09:46:17 |
|
45 |
3509.500 |
LSE |
09:46:15 |
|
263 |
3510.000 |
LSE |
09:45:28 |
|
104 |
3510.000 |
LSE |
09:45:28 |
|
145 |
3514.500 |
LSE |
09:43:42 |
|
100 |
3514.500 |
LSE |
09:43:42 |
|
100 |
3514.500 |
LSE |
09:43:42 |
|
215 |
3516.000 |
LSE |
09:41:02 |
|
176 |
3516.000 |
LSE |
09:41:02 |
|
366 |
3514.500 |
LSE |
09:39:32 |
|
2 |
3514.500 |
LSE |
09:39:32 |
|
113 |
3515.500 |
LSE |
09:39:32 |
|
124 |
3515.500 |
LSE |
09:39:19 |
|
141 |
3515.500 |
LSE |
09:39:19 |
|
383 |
3516.500 |
LSE |
09:39:19 |
|
38 |
3516.500 |
BATE |
09:39:19 |
|
396 |
3516.500 |
BATE |
09:39:19 |
|
486 |
3516.500 |
CHIX |
09:39:19 |
|
381 |
3516.000 |
LSE |
09:37:06 |
|
54 |
3516.000 |
LSE |
09:37:06 |
|
5 |
3512.500 |
LSE |
09:31:43 |
|
110 |
3512.500 |
LSE |
09:31:43 |
|
101 |
3512.000 |
LSE |
09:31:43 |
|
103 |
3512.000 |
LSE |
09:31:43 |
|
396 |
3513.000 |
CHIX |
09:31:43 |
|
385 |
3513.000 |
LSE |
09:31:43 |
|
391 |
3513.000 |
LSE |
09:31:43 |
|
388 |
3511.500 |
LSE |
09:25:59 |
|
163 |
3511.500 |
LSE |
09:23:01 |
|
56 |
3511.500 |
LSE |
09:23:01 |
|
106 |
3511.500 |
LSE |
09:23:01 |
|
464 |
3511.500 |
CHIX |
09:22:09 |
|
363 |
3511.500 |
LSE |
09:22:09 |
|
7 |
3511.500 |
CHIX |
09:22:09 |
|
321 |
3513.500 |
LSE |
09:21:02 |
|
406 |
3513.500 |
BATE |
09:21:02 |
|
35 |
3513.500 |
LSE |
09:21:02 |
|
311 |
3517.000 |
LSE |
09:18:03 |
|
59 |
3517.000 |
LSE |
09:18:03 |
|
1 |
3517.000 |
LSE |
09:18:02 |
|
140 |
3517.500 |
LSE |
09:18:02 |
|
336 |
3518.000 |
LSE |
09:18:02 |
|
428 |
3515.500 |
CHIX |
09:15:54 |
|
205 |
3515.500 |
LSE |
09:15:54 |
|
226 |
3515.500 |
LSE |
09:15:54 |
|
19 |
3507.000 |
LSE |
09:09:57 |
|
363 |
3507.000 |
LSE |
09:09:57 |
|
297 |
3506.500 |
LSE |
09:08:28 |
|
75 |
3506.500 |
LSE |
09:08:28 |
|
327 |
3506.000 |
LSE |
09:07:17 |
|
379 |
3507.000 |
LSE |
09:07:17 |
|
331 |
3508.500 |
LSE |
09:07:08 |
|
222 |
3509.000 |
CHIX |
09:07:08 |
|
138 |
3509.000 |
CHIX |
09:07:08 |
|
123 |
3509.000 |
CHIX |
09:07:08 |
|
413 |
3509.500 |
BATE |
09:06:41 |
|
273 |
3506.000 |
LSE |
09:05:24 |
|
81 |
3506.000 |
LSE |
09:05:19 |
|
343 |
3511.500 |
LSE |
09:02:41 |
|
10 |
3512.500 |
LSE |
09:02:22 |
|
369 |
3512.500 |
LSE |
09:02:22 |
|
465 |
3513.000 |
CHIX |
09:02:00 |
|
364 |
3513.500 |
LSE |
09:02:00 |
|
356 |
3513.500 |
LSE |
08:59:34 |
|
264 |
3512.000 |
LSE |
08:57:07 |
|
88 |
3512.000 |
LSE |
08:57:07 |
|
359 |
3513.000 |
LSE |
08:57:00 |
|
324 |
3511.500 |
BATE |
08:55:27 |
|
83 |
3511.500 |
BATE |
08:55:27 |
|
307 |
3511.500 |
LSE |
08:55:27 |
|
36 |
3511.500 |
LSE |
08:55:27 |
|
467 |
3511.500 |
CHIX |
08:55:27 |
|
384 |
3508.500 |
LSE |
08:54:26 |
|
278 |
3504.000 |
LSE |
08:51:43 |
|
112 |
3503.500 |
LSE |
08:50:28 |
|
261 |
3503.500 |
LSE |
08:50:28 |
|
378 |
3502.500 |
LSE |
08:48:24 |
|
368 |
3503.500 |
LSE |
08:48:06 |
|
324 |
3506.000 |
LSE |
08:48:06 |
|
333 |
3504.500 |
LSE |
08:46:10 |
|
430 |
3506.000 |
CHIX |
08:46:07 |
|
31 |
3504.500 |
LSE |
08:44:09 |
|
134 |
3504.500 |
LSE |
08:44:09 |
|
189 |
3504.500 |
LSE |
08:43:58 |
|
365 |
3506.000 |
LSE |
08:43:03 |
|
351 |
3507.000 |
LSE |
08:43:03 |
|
454 |
3502.500 |
BATE |
08:40:03 |
|
424 |
3502.500 |
CHIX |
08:40:03 |
|
376 |
3503.000 |
LSE |
08:40:03 |
|
328 |
3499.500 |
LSE |
08:37:24 |
|
374 |
3500.000 |
LSE |
08:37:24 |
|
454 |
3500.500 |
CHIX |
08:34:30 |
|
39 |
3500.500 |
CHIX |
08:34:30 |
|
73 |
3500.500 |
LSE |
08:34:10 |
|
298 |
3500.500 |
LSE |
08:34:10 |
|
389 |
3500.000 |
LSE |
08:30:17 |
|
370 |
3500.500 |
LSE |
08:30:03 |
|
350 |
3506.000 |
LSE |
08:28:03 |
|
431 |
3507.000 |
CHIX |
08:28:03 |
|
478 |
3507.000 |
BATE |
08:28:03 |
|
333 |
3505.500 |
LSE |
08:26:03 |
|
372 |
3506.000 |
LSE |
08:26:03 |
|
359 |
3506.000 |
CHIX |
08:26:03 |
|
86 |
3506.000 |
CHIX |
08:26:03 |
|
381 |
3500.000 |
LSE |
08:20:52 |
|
339 |
3498.500 |
LSE |
08:19:34 |
|
370 |
3498.500 |
LSE |
08:18:34 |
|
351 |
3494.500 |
LSE |
08:17:07 |
|
386 |
3496.000 |
LSE |
08:17:02 |
|
87 |
3496.000 |
BATE |
08:16:37 |
|
406 |
3496.000 |
BATE |
08:16:35 |
|
366 |
3496.500 |
LSE |
08:16:35 |
|
424 |
3496.500 |
CHIX |
08:16:35 |
|
16 |
3496.500 |
CHIX |
08:16:35 |
|
332 |
3497.500 |
LSE |
08:16:35 |
|
386 |
3495.500 |
LSE |
08:16:11 |
|
337 |
3489.000 |
LSE |
08:12:45 |
|
412 |
3489.000 |
CHIX |
08:12:45 |
|
321 |
3495.000 |
LSE |
08:11:35 |
|
348 |
3498.500 |
LSE |
08:10:27 |
|
233 |
3499.000 |
LSE |
08:10:27 |
|
98 |
3499.000 |
LSE |
08:10:27 |
|
98 |
3499.000 |
LSE |
08:10:27 |
|
396 |
3499.000 |
LSE |
08:10:27 |
|
277 |
3497.500 |
LSE |
08:09:56 |
|
133 |
3497.500 |
LSE |
08:09:56 |
|
327 |
3498.000 |
LSE |
08:09:54 |
|
315 |
3498.000 |
LSE |
08:09:09 |
|
121 |
3500.000 |
LSE |
08:08:59 |
|
441 |
3500.000 |
LSE |
08:08:59 |
|
19 |
3500.000 |
LSE |
08:08:59 |
|
364 |
3499.500 |
LSE |
08:08:46 |
|
402 |
3500.500 |
CHIX |
08:08:46 |
|
40 |
3507.500 |
BATE |
08:08:25 |
|
400 |
3507.500 |
BATE |
08:08:25 |
|
368 |
3507.500 |
LSE |
08:08:25 |
|
119 |
3511.000 |
LSE |
08:08:02 |
|
443 |
3509.500 |
CHIX |
08:08:02 |
|
141 |
3511.000 |
LSE |
08:08:02 |
|
129 |
3511.000 |
LSE |
08:08:02 |
|
70 |
3511.000 |
LSE |
08:08:02 |
|
519 |
3510.000 |
LSE |
08:08:02 |
|
347 |
3510.500 |
LSE |
08:08:02 |
|
168 |
3497.000 |
LSE |
08:04:11 |
|
176 |
3497.000 |
LSE |
08:04:11 |
|
337 |
3499.500 |
LSE |
08:03:04 |
|
400 |
3499.500 |
CHIX |
08:03:04 |
|
33 |
3499.000 |
CHIX |
08:02:55 |
|
489 |
3500.500 |
BATE |
08:01:00 |
|
2 |
3500.500 |
BATE |
08:01:00 |
|
322 |
3501.500 |
LSE |
08:00:30 |
|
204 |
3502.500 |
CHIX |
08:00:30 |
|
232 |
3502.500 |
CHIX |
08:00:30 |
|
19 |
3503.000 |
LSE |
08:00:30 |
|
374 |
3503.000 |
LSE |
08:00:30 |
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.
Latest directors dealings
- 3 hours ago CVS Group
- 3 hours ago Close Brothers Group
- 3 hours ago SSP Group
- 4 hours ago BT Group
- 4 hours ago SSP Group