Transaction in Own Shares
British American Tobacco p.l.c.
16 January 2025
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 24 April 2024 it purchased the following number of its ordinary shares of 25 pence each ("Shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
15 January 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
134,138 |
|
Highest price paid per share (pence): |
2,929.00p |
|
Lowest price paid per share (pence): |
2,838.00p |
|
Volume weighted average price paid per share (pence): |
2,899.5993p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,208,288,824 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,266,206 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 Merrill Lynch International on 15 January 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/01/2025 |
134,138 |
2,899.5993p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/01/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/01/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
33 |
2,919.00 |
LSE |
08:00:44 |
|
33 |
2,919.00 |
LSE |
08:00:44 |
|
34 |
2,919.00 |
LSE |
08:00:44 |
|
37 |
2,919.00 |
LSE |
08:00:44 |
|
2,063 |
2,918.00 |
LSE |
08:00:44 |
|
23 |
2,917.00 |
LSE |
08:00:47 |
|
24 |
2,917.00 |
LSE |
08:00:47 |
|
27 |
2,917.00 |
LSE |
08:00:47 |
|
29 |
2,917.00 |
LSE |
08:00:47 |
|
36 |
2,916.00 |
LSE |
08:00:47 |
|
1,558 |
2,917.00 |
LSE |
08:00:47 |
|
26 |
2,915.00 |
LSE |
08:01:51 |
|
27 |
2,915.00 |
LSE |
08:01:51 |
|
28 |
2,914.00 |
LSE |
08:01:51 |
|
28 |
2,915.00 |
LSE |
08:01:51 |
|
29 |
2,915.00 |
LSE |
08:01:51 |
|
1,513 |
2,915.00 |
LSE |
08:01:51 |
|
6 |
2,913.00 |
LSE |
08:01:55 |
|
28 |
2,913.00 |
LSE |
08:01:55 |
|
530 |
2,921.00 |
LSE |
08:03:48 |
|
1,265 |
2,920.00 |
LSE |
08:03:55 |
|
8 |
2,919.00 |
LSE |
08:05:42 |
|
9 |
2,919.00 |
LSE |
08:05:42 |
|
8 |
2,918.00 |
LSE |
08:05:43 |
|
17 |
2,918.00 |
LSE |
08:05:43 |
|
136 |
2,918.00 |
LSE |
08:05:43 |
|
1,118 |
2,918.00 |
LSE |
08:05:43 |
|
4 |
2,917.00 |
LSE |
08:05:45 |
|
6 |
2,917.00 |
LSE |
08:05:45 |
|
323 |
2,916.00 |
LSE |
08:05:46 |
|
6 |
2,916.00 |
LSE |
08:05:48 |
|
7 |
2,916.00 |
LSE |
08:05:48 |
|
8 |
2,916.00 |
LSE |
08:05:48 |
|
13 |
2,916.00 |
LSE |
08:05:48 |
|
168 |
2,916.00 |
LSE |
08:05:48 |
|
686 |
2,916.00 |
LSE |
08:05:48 |
|
5 |
2,915.00 |
LSE |
08:06:15 |
|
11 |
2,915.00 |
LSE |
08:06:15 |
|
17 |
2,915.00 |
LSE |
08:06:15 |
|
690 |
2,915.00 |
LSE |
08:06:15 |
|
4 |
2,920.00 |
LSE |
08:07:25 |
|
7 |
2,920.00 |
LSE |
08:07:25 |
|
8 |
2,920.00 |
LSE |
08:07:25 |
|
4 |
2,924.00 |
LSE |
08:08:11 |
|
6 |
2,924.00 |
LSE |
08:08:11 |
|
5 |
2,922.00 |
LSE |
08:08:44 |
|
46 |
2,921.00 |
LSE |
08:11:05 |
|
4 |
2,921.00 |
LSE |
08:11:10 |
|
8 |
2,921.00 |
LSE |
08:11:10 |
|
9 |
2,921.00 |
LSE |
08:11:10 |
|
143 |
2,921.00 |
LSE |
08:11:10 |
|
430 |
2,921.00 |
LSE |
08:11:10 |
|
7 |
2,920.00 |
LSE |
08:11:49 |
|
12 |
2,919.00 |
LSE |
08:12:10 |
|
1,023 |
2,919.00 |
LSE |
08:12:10 |
|
11 |
2,918.00 |
LSE |
08:14:24 |
|
587 |
2,918.00 |
LSE |
08:14:24 |
|
4 |
2,929.00 |
LSE |
08:32:11 |
|
5 |
2,929.00 |
LSE |
08:32:11 |
|
843 |
2,929.00 |
LSE |
08:32:11 |
|
210 |
2,928.00 |
LSE |
08:32:42 |
|
685 |
2,928.00 |
LSE |
08:32:42 |
|
6 |
2,927.00 |
LSE |
08:33:35 |
|
6 |
2,927.00 |
LSE |
08:33:35 |
|
13 |
2,927.00 |
LSE |
08:33:35 |
|
16 |
2,927.00 |
LSE |
08:33:35 |
|
419 |
2,927.00 |
LSE |
08:33:35 |
|
834 |
2,926.00 |
LSE |
08:33:35 |
|
6 |
2,925.00 |
LSE |
08:33:36 |
|
8 |
2,925.00 |
LSE |
08:33:36 |
|
13 |
2,925.00 |
LSE |
08:33:36 |
|
5 |
2,924.00 |
LSE |
08:33:44 |
|
8 |
2,926.00 |
LSE |
08:39:56 |
|
5 |
2,925.00 |
LSE |
08:49:17 |
|
329 |
2,925.00 |
LSE |
08:49:17 |
|
6 |
2,924.00 |
LSE |
08:52:00 |
|
7 |
2,924.00 |
LSE |
08:52:00 |
|
7 |
2,924.00 |
LSE |
08:52:00 |
|
4 |
2,922.00 |
LSE |
08:53:44 |
|
6 |
2,922.00 |
LSE |
08:53:44 |
|
6 |
2,923.00 |
LSE |
08:53:44 |
|
6 |
2,923.00 |
LSE |
08:53:44 |
|
7 |
2,922.00 |
LSE |
08:53:44 |
|
7 |
2,923.00 |
LSE |
08:53:44 |
|
8 |
2,923.00 |
LSE |
08:53:44 |
|
450 |
2,923.00 |
LSE |
08:53:44 |
|
1,182 |
2,922.00 |
LSE |
08:53:44 |
|
5 |
2,922.00 |
LSE |
08:53:47 |
|
4 |
2,921.00 |
LSE |
08:53:51 |
|
9 |
2,921.00 |
LSE |
08:53:51 |
|
1,224 |
2,921.00 |
LSE |
08:53:51 |
|
4 |
2,920.00 |
LSE |
08:54:14 |
|
5 |
2,920.00 |
LSE |
08:54:14 |
|
13 |
2,920.00 |
LSE |
08:54:14 |
|
187 |
2,920.00 |
LSE |
08:54:14 |
|
316 |
2,920.00 |
LSE |
08:54:14 |
|
7 |
2,919.00 |
LSE |
08:54:21 |
|
7 |
2,919.00 |
LSE |
08:54:21 |
|
11 |
2,919.00 |
LSE |
08:54:21 |
|
251 |
2,919.00 |
LSE |
08:54:21 |
|
5 |
2,917.00 |
LSE |
08:55:01 |
|
5 |
2,915.00 |
LSE |
08:55:48 |
|
6 |
2,916.00 |
LSE |
08:55:48 |
|
44 |
2,916.00 |
LSE |
08:55:48 |
|
91 |
2,916.00 |
LSE |
08:55:48 |
|
100 |
2,915.00 |
LSE |
08:55:48 |
|
1,388 |
2,923.00 |
LSE |
09:19:51 |
|
15 |
2,922.00 |
LSE |
09:20:10 |
|
18 |
2,922.00 |
LSE |
09:20:10 |
|
913 |
2,922.00 |
LSE |
09:20:10 |
|
16 |
2,922.00 |
LSE |
09:20:29 |
|
5 |
2,921.00 |
LSE |
09:20:35 |
|
662 |
2,921.00 |
LSE |
09:20:35 |
|
4 |
2,920.00 |
LSE |
09:20:41 |
|
12 |
2,920.00 |
LSE |
09:20:41 |
|
13 |
2,920.00 |
LSE |
09:20:41 |
|
10 |
2,919.00 |
LSE |
09:26:50 |
|
12 |
2,919.00 |
LSE |
09:26:50 |
|
12 |
2,919.00 |
LSE |
09:26:50 |
|
14 |
2,919.00 |
LSE |
09:26:50 |
|
383 |
2,919.00 |
LSE |
09:26:50 |
|
880 |
2,919.00 |
LSE |
09:26:50 |
|
19 |
2,918.00 |
LSE |
09:29:51 |
|
4 |
2,917.00 |
LSE |
09:36:40 |
|
5 |
2,917.00 |
LSE |
09:36:40 |
|
7 |
2,917.00 |
LSE |
09:36:40 |
|
13 |
2,917.00 |
LSE |
09:36:40 |
|
484 |
2,917.00 |
LSE |
09:36:40 |
|
14 |
2,916.00 |
LSE |
09:37:13 |
|
31 |
2,916.00 |
LSE |
09:37:13 |
|
104 |
2,916.00 |
LSE |
09:37:15 |
|
8 |
2,916.00 |
LSE |
09:37:52 |
|
4 |
2,916.00 |
LSE |
09:39:06 |
|
4 |
2,916.00 |
LSE |
09:39:06 |
|
6 |
2,916.00 |
LSE |
09:39:06 |
|
9 |
2,916.00 |
LSE |
09:39:06 |
|
146 |
2,916.00 |
LSE |
09:39:06 |
|
4 |
2,915.00 |
LSE |
09:41:14 |
|
6 |
2,915.00 |
LSE |
09:41:14 |
|
7 |
2,915.00 |
LSE |
09:41:14 |
|
364 |
2,915.00 |
LSE |
09:41:14 |
|
4 |
2,914.00 |
LSE |
09:46:18 |
|
4 |
2,914.00 |
LSE |
09:46:18 |
|
6 |
2,914.00 |
LSE |
09:46:18 |
|
10 |
2,914.00 |
LSE |
09:46:18 |
|
10 |
2,914.00 |
LSE |
09:46:18 |
|
467 |
2,914.00 |
LSE |
09:46:18 |
|
10 |
2,913.00 |
LSE |
09:46:31 |
|
10 |
2,913.00 |
LSE |
09:46:31 |
|
271 |
2,913.00 |
LSE |
09:46:31 |
|
701 |
2,913.00 |
LSE |
09:46:31 |
|
5 |
2,912.00 |
LSE |
09:46:33 |
|
7 |
2,912.00 |
LSE |
09:46:33 |
|
8 |
2,912.00 |
LSE |
09:46:33 |
|
257 |
2,912.00 |
LSE |
09:46:33 |
|
325 |
2,912.00 |
LSE |
09:46:33 |
|
5 |
2,911.00 |
LSE |
09:47:31 |
|
5 |
2,911.00 |
LSE |
09:47:31 |
|
7 |
2,911.00 |
LSE |
09:47:31 |
|
8 |
2,911.00 |
LSE |
09:47:31 |
|
5 |
2,910.00 |
LSE |
09:49:03 |
|
7 |
2,910.00 |
LSE |
09:49:03 |
|
166 |
2,910.00 |
LSE |
09:49:03 |
|
4 |
2,913.00 |
LSE |
09:53:56 |
|
4 |
2,913.00 |
LSE |
09:53:56 |
|
4 |
2,912.00 |
LSE |
09:54:34 |
|
292 |
2,912.00 |
LSE |
09:54:34 |
|
4 |
2,912.00 |
LSE |
09:58:15 |
|
4 |
2,912.00 |
LSE |
09:58:15 |
|
4 |
2,913.00 |
LSE |
10:05:28 |
|
4 |
2,913.00 |
LSE |
10:05:28 |
|
4 |
2,915.00 |
LSE |
10:17:53 |
|
6 |
2,915.00 |
LSE |
10:17:53 |
|
8 |
2,915.00 |
LSE |
10:17:53 |
|
6 |
2,914.00 |
LSE |
10:18:21 |
|
9 |
2,914.00 |
LSE |
10:18:21 |
|
7 |
2,913.00 |
LSE |
10:20:18 |
|
9 |
2,913.00 |
LSE |
10:20:18 |
|
10 |
2,913.00 |
LSE |
10:20:18 |
|
1,012 |
2,913.00 |
LSE |
10:20:18 |
|
18 |
2,918.00 |
LSE |
10:27:12 |
|
15 |
2,921.00 |
LSE |
10:30:35 |
|
1,501 |
2,920.00 |
LSE |
10:34:01 |
|
6 |
2,919.00 |
LSE |
10:34:20 |
|
17 |
2,919.00 |
LSE |
10:34:20 |
|
7 |
2,918.00 |
LSE |
10:36:49 |
|
7 |
2,918.00 |
LSE |
10:36:49 |
|
938 |
2,918.00 |
LSE |
10:36:49 |
|
6 |
2,917.00 |
LSE |
10:41:53 |
|
14 |
2,917.00 |
LSE |
10:41:53 |
|
15 |
2,918.00 |
LSE |
10:50:10 |
|
18 |
2,918.00 |
LSE |
10:50:10 |
|
279 |
2,918.00 |
LSE |
10:50:10 |
|
1,224 |
2,918.00 |
LSE |
10:50:10 |
|
7 |
2,917.00 |
LSE |
10:50:26 |
|
10 |
2,917.00 |
LSE |
10:50:26 |
|
17 |
2,918.00 |
LSE |
10:57:52 |
|
210 |
2,918.00 |
LSE |
10:57:52 |
|
742 |
2,918.00 |
LSE |
10:57:52 |
|
15 |
2,917.00 |
LSE |
10:58:41 |
|
1,549 |
2,918.00 |
LSE |
10:59:17 |
|
18 |
2,918.00 |
LSE |
10:59:25 |
|
15 |
2,917.00 |
LSE |
10:59:40 |
|
13 |
2,916.00 |
LSE |
11:02:25 |
|
18 |
2,916.00 |
LSE |
11:02:25 |
|
25 |
2,916.00 |
LSE |
11:02:25 |
|
31 |
2,916.00 |
LSE |
11:02:25 |
|
883 |
2,916.00 |
LSE |
11:02:25 |
|
18 |
2,916.00 |
LSE |
11:05:10 |
|
8 |
2,915.00 |
LSE |
11:09:40 |
|
11 |
2,915.00 |
LSE |
11:09:40 |
|
18 |
2,915.00 |
LSE |
11:09:40 |
|
1,142 |
2,915.00 |
LSE |
11:09:40 |
|
4 |
2,914.00 |
LSE |
11:09:57 |
|
7 |
2,914.00 |
LSE |
11:09:57 |
|
11 |
2,914.00 |
LSE |
11:09:57 |
|
15 |
2,914.00 |
LSE |
11:09:57 |
|
17 |
2,914.00 |
LSE |
11:09:57 |
|
243 |
2,914.00 |
LSE |
11:09:57 |
|
3 |
2,913.00 |
LSE |
11:10:23 |
|
6 |
2,913.00 |
LSE |
11:10:23 |
|
8 |
2,913.00 |
LSE |
11:10:23 |
|
8 |
2,913.00 |
LSE |
11:10:23 |
|
14 |
2,913.00 |
LSE |
11:10:23 |
|
589 |
2,913.00 |
LSE |
11:10:23 |
|
17 |
2,918.00 |
LSE |
11:28:29 |
|
18 |
2,918.00 |
LSE |
11:28:29 |
|
16 |
2,917.00 |
LSE |
11:28:47 |
|
1,099 |
2,917.00 |
LSE |
11:28:47 |
|
18 |
2,918.00 |
LSE |
11:37:11 |
|
1,218 |
2,918.00 |
LSE |
11:37:11 |
|
5 |
2,917.00 |
LSE |
11:37:29 |
|
942 |
2,919.00 |
LSE |
11:42:11 |
|
17 |
2,918.00 |
LSE |
11:43:22 |
|
17 |
2,918.00 |
LSE |
11:43:22 |
|
19 |
2,918.00 |
LSE |
11:43:22 |
|
631 |
2,918.00 |
LSE |
11:43:22 |
|
19 |
2,919.00 |
LSE |
11:49:35 |
|
16 |
2,918.00 |
LSE |
11:49:56 |
|
5 |
2,917.00 |
LSE |
11:50:27 |
|
8 |
2,916.00 |
LSE |
11:51:00 |
|
15 |
2,916.00 |
LSE |
11:51:00 |
|
17 |
2,916.00 |
LSE |
11:51:00 |
|
1,483 |
2,916.00 |
LSE |
11:51:00 |
|
4 |
2,915.00 |
LSE |
11:52:35 |
|
16 |
2,915.00 |
LSE |
11:52:35 |
|
20 |
2,915.00 |
LSE |
11:52:35 |
|
27 |
2,915.00 |
LSE |
11:52:35 |
|
377 |
2,915.00 |
LSE |
11:52:35 |
|
17 |
2,915.00 |
LSE |
11:53:14 |
|
19 |
2,916.00 |
LSE |
11:59:59 |
|
16 |
2,916.00 |
LSE |
12:01:43 |
|
95 |
2,916.00 |
LSE |
12:06:43 |
|
145 |
2,916.00 |
LSE |
12:06:43 |
|
607 |
2,916.00 |
LSE |
12:06:43 |
|
15 |
2,916.00 |
LSE |
12:08:32 |
|
19 |
2,916.00 |
LSE |
12:08:32 |
|
821 |
2,916.00 |
LSE |
12:08:32 |
|
17 |
2,915.00 |
LSE |
12:11:31 |
|
15 |
2,916.00 |
LSE |
12:16:14 |
|
17 |
2,915.00 |
LSE |
12:18:30 |
|
21 |
2,915.00 |
LSE |
12:23:00 |
|
15 |
2,915.00 |
LSE |
12:23:54 |
|
4 |
2,914.00 |
LSE |
12:24:29 |
|
5 |
2,914.00 |
LSE |
12:24:29 |
|
9 |
2,914.00 |
LSE |
12:24:29 |
|
13 |
2,914.00 |
LSE |
12:24:29 |
|
339 |
2,914.00 |
LSE |
12:24:29 |
|
784 |
2,914.00 |
LSE |
12:24:29 |
|
257 |
2,915.00 |
LSE |
12:26:00 |
|
601 |
2,915.00 |
LSE |
12:26:00 |
|
771 |
2,915.00 |
LSE |
12:26:00 |
|
14 |
2,915.00 |
LSE |
12:26:04 |
|
6 |
2,913.00 |
LSE |
12:28:47 |
|
6 |
2,913.00 |
LSE |
12:28:47 |
|
11 |
2,913.00 |
LSE |
12:28:47 |
|
12 |
2,913.00 |
LSE |
12:28:47 |
|
1,399 |
2,913.00 |
LSE |
12:28:47 |
|
4 |
2,912.00 |
LSE |
12:33:04 |
|
12 |
2,912.00 |
LSE |
12:33:04 |
|
12 |
2,912.00 |
LSE |
12:33:04 |
|
19 |
2,912.00 |
LSE |
12:33:04 |
|
11 |
2,911.00 |
LSE |
12:33:06 |
|
14 |
2,911.00 |
LSE |
12:33:06 |
|
16 |
2,911.00 |
LSE |
12:33:06 |
|
23 |
2,911.00 |
LSE |
12:33:06 |
|
251 |
2,911.00 |
LSE |
12:33:06 |
|
755 |
2,911.00 |
LSE |
12:33:06 |
|
7 |
2,910.00 |
LSE |
12:35:19 |
|
4 |
2,909.00 |
LSE |
12:36:01 |
|
5 |
2,909.00 |
LSE |
12:36:01 |
|
7 |
2,909.00 |
LSE |
12:36:01 |
|
11 |
2,909.00 |
LSE |
12:36:01 |
|
11 |
2,909.00 |
LSE |
12:36:01 |
|
254 |
2,909.00 |
LSE |
12:36:01 |
|
7 |
2,908.00 |
LSE |
12:37:00 |
|
392 |
2,908.00 |
LSE |
12:37:00 |
|
4 |
2,907.00 |
LSE |
12:38:01 |
|
5 |
2,907.00 |
LSE |
12:38:01 |
|
7 |
2,907.00 |
LSE |
12:38:01 |
|
8 |
2,907.00 |
LSE |
12:38:01 |
|
8 |
2,907.00 |
LSE |
12:38:01 |
|
6 |
2,906.00 |
LSE |
12:38:19 |
|
258 |
2,906.00 |
LSE |
12:38:19 |
|
4 |
2,905.00 |
LSE |
12:38:22 |
|
5 |
2,905.00 |
LSE |
12:38:22 |
|
282 |
2,905.00 |
LSE |
12:38:22 |
|
7 |
2,904.00 |
LSE |
12:38:44 |
|
66 |
2,903.00 |
LSE |
12:38:59 |
|
84 |
2,903.00 |
LSE |
12:38:59 |
|
6 |
2,902.00 |
LSE |
12:42:31 |
|
235 |
2,902.00 |
LSE |
12:42:31 |
|
5 |
2,901.00 |
LSE |
12:43:22 |
|
6 |
2,901.00 |
LSE |
12:43:22 |
|
7 |
2,901.00 |
LSE |
12:43:22 |
|
7 |
2,901.00 |
LSE |
12:43:22 |
|
178 |
2,900.00 |
LSE |
12:44:26 |
|
6 |
2,899.00 |
LSE |
12:44:27 |
|
7 |
2,899.00 |
LSE |
12:44:27 |
|
476 |
2,899.00 |
LSE |
12:44:27 |
|
4 |
2,898.00 |
LSE |
12:47:50 |
|
6 |
2,898.00 |
LSE |
12:47:50 |
|
7 |
2,897.00 |
LSE |
12:47:50 |
|
8 |
2,897.00 |
LSE |
12:47:50 |
|
281 |
2,898.00 |
LSE |
12:47:50 |
|
160 |
2,896.00 |
LSE |
12:47:59 |
|
5 |
2,895.00 |
LSE |
12:48:02 |
|
212 |
2,895.00 |
LSE |
12:48:02 |
|
4 |
2,897.00 |
LSE |
12:53:26 |
|
4 |
2,897.00 |
LSE |
12:53:26 |
|
4 |
2,897.00 |
LSE |
12:53:26 |
|
4 |
2,896.00 |
LSE |
12:54:07 |
|
5 |
2,896.00 |
LSE |
12:54:07 |
|
169 |
2,896.00 |
LSE |
12:54:07 |
|
5 |
2,895.00 |
LSE |
12:55:00 |
|
5 |
2,895.00 |
LSE |
12:55:00 |
|
5 |
2,895.00 |
LSE |
12:55:00 |
|
248 |
2,895.00 |
LSE |
12:55:00 |
|
4 |
2,896.00 |
LSE |
12:57:54 |
|
5 |
2,896.00 |
LSE |
12:57:54 |
|
5 |
2,894.00 |
LSE |
12:59:35 |
|
5 |
2,894.00 |
LSE |
12:59:35 |
|
5 |
2,894.00 |
LSE |
12:59:35 |
|
5 |
2,894.00 |
LSE |
12:59:35 |
|
306 |
2,894.00 |
LSE |
12:59:35 |
|
7 |
2,893.00 |
LSE |
13:01:05 |
|
459 |
2,893.00 |
LSE |
13:01:05 |
|
4 |
2,896.00 |
LSE |
13:03:32 |
|
5 |
2,895.00 |
LSE |
13:03:32 |
|
5 |
2,895.00 |
LSE |
13:03:32 |
|
22 |
2,901.00 |
LSE |
13:18:00 |
|
34 |
2,901.00 |
LSE |
13:18:01 |
|
1,481 |
2,901.00 |
LSE |
13:18:14 |
|
4 |
2,900.00 |
LSE |
13:18:51 |
|
5 |
2,900.00 |
LSE |
13:18:51 |
|
6 |
2,900.00 |
LSE |
13:18:51 |
|
8 |
2,900.00 |
LSE |
13:18:51 |
|
9 |
2,900.00 |
LSE |
13:18:51 |
|
761 |
2,900.00 |
LSE |
13:18:51 |
|
50 |
2,899.00 |
LSE |
13:18:52 |
|
854 |
2,899.00 |
LSE |
13:18:52 |
|
7 |
2,898.00 |
LSE |
13:20:07 |
|
9 |
2,898.00 |
LSE |
13:20:07 |
|
10 |
2,898.00 |
LSE |
13:20:07 |
|
14 |
2,898.00 |
LSE |
13:20:07 |
|
16 |
2,898.00 |
LSE |
13:20:07 |
|
8 |
2,897.00 |
LSE |
13:20:57 |
|
8 |
2,897.00 |
LSE |
13:20:57 |
|
10 |
2,897.00 |
LSE |
13:20:57 |
|
192 |
2,897.00 |
LSE |
13:20:57 |
|
311 |
2,897.00 |
LSE |
13:20:57 |
|
8 |
2,896.00 |
LSE |
13:21:51 |
|
9 |
2,896.00 |
LSE |
13:21:51 |
|
126 |
2,896.00 |
LSE |
13:21:51 |
|
4 |
2,895.00 |
LSE |
13:21:52 |
|
4 |
2,895.00 |
LSE |
13:21:52 |
|
7 |
2,895.00 |
LSE |
13:21:52 |
|
7 |
2,895.00 |
LSE |
13:21:52 |
|
7 |
2,895.00 |
LSE |
13:21:52 |
|
213 |
2,895.00 |
LSE |
13:21:52 |
|
1 |
2,894.00 |
LSE |
13:22:35 |
|
1 |
2,894.00 |
LSE |
13:22:35 |
|
242 |
2,894.00 |
LSE |
13:22:35 |
|
7 |
2,901.00 |
LSE |
13:30:26 |
|
8 |
2,901.00 |
LSE |
13:30:26 |
|
10 |
2,901.00 |
LSE |
13:30:26 |
|
11 |
2,901.00 |
LSE |
13:30:26 |
|
740 |
2,901.00 |
LSE |
13:30:26 |
|
4 |
2,904.00 |
LSE |
13:31:34 |
|
5 |
2,903.00 |
LSE |
13:32:01 |
|
5 |
2,903.00 |
LSE |
13:32:01 |
|
5 |
2,903.00 |
LSE |
13:32:01 |
|
6 |
2,903.00 |
LSE |
13:32:01 |
|
7 |
2,903.00 |
LSE |
13:32:01 |
|
10 |
2,902.00 |
LSE |
13:32:04 |
|
515 |
2,902.00 |
LSE |
13:32:04 |
|
4 |
2,900.00 |
LSE |
13:32:42 |
|
6 |
2,900.00 |
LSE |
13:32:42 |
|
6 |
2,901.00 |
LSE |
13:32:42 |
|
6 |
2,901.00 |
LSE |
13:32:42 |
|
6 |
2,901.00 |
LSE |
13:32:42 |
|
7 |
2,899.00 |
LSE |
13:32:42 |
|
7 |
2,900.00 |
LSE |
13:32:42 |
|
7 |
2,901.00 |
LSE |
13:32:42 |
|
9 |
2,900.00 |
LSE |
13:32:42 |
|
10 |
2,900.00 |
LSE |
13:32:42 |
|
570 |
2,899.00 |
LSE |
13:32:42 |
|
615 |
2,900.00 |
LSE |
13:32:42 |
|
5 |
2,896.00 |
LSE |
13:33:04 |
|
6 |
2,896.00 |
LSE |
13:33:04 |
|
6 |
2,896.00 |
LSE |
13:33:04 |
|
7 |
2,896.00 |
LSE |
13:33:04 |
|
8 |
2,896.00 |
LSE |
13:33:04 |
|
207 |
2,896.00 |
LSE |
13:33:04 |
|
199 |
2,895.00 |
LSE |
13:33:05 |
|
114 |
2,894.00 |
LSE |
13:33:18 |
|
31 |
2,892.00 |
LSE |
13:33:43 |
|
90 |
2,892.00 |
LSE |
13:33:43 |
|
4 |
2,890.00 |
LSE |
13:35:11 |
|
7 |
2,890.00 |
LSE |
13:35:11 |
|
7 |
2,890.00 |
LSE |
13:35:11 |
|
109 |
2,890.00 |
LSE |
13:35:11 |
|
4 |
2,889.00 |
LSE |
13:35:12 |
|
4 |
2,889.00 |
LSE |
13:35:12 |
|
98 |
2,889.00 |
LSE |
13:35:12 |
|
118 |
2,890.00 |
LSE |
13:36:18 |
|
6 |
2,889.00 |
LSE |
13:37:18 |
|
232 |
2,889.00 |
LSE |
13:37:18 |
|
4 |
2,888.00 |
LSE |
13:38:06 |
|
4 |
2,888.00 |
LSE |
13:38:06 |
|
6 |
2,888.00 |
LSE |
13:38:06 |
|
126 |
2,888.00 |
LSE |
13:38:06 |
|
4 |
2,890.00 |
LSE |
13:39:46 |
|
7 |
2,890.00 |
LSE |
13:39:46 |
|
4 |
2,889.00 |
LSE |
13:39:49 |
|
104 |
2,889.00 |
LSE |
13:39:49 |
|
4 |
2,898.00 |
LSE |
13:45:03 |
|
5 |
2,898.00 |
LSE |
13:45:03 |
|
6 |
2,898.00 |
LSE |
13:45:03 |
|
200 |
2,898.00 |
LSE |
13:45:03 |
|
5 |
2,897.00 |
LSE |
13:45:05 |
|
858 |
2,897.00 |
LSE |
13:45:05 |
|
5 |
2,899.00 |
LSE |
13:50:00 |
|
4 |
2,898.00 |
LSE |
13:52:37 |
|
4 |
2,898.00 |
LSE |
13:52:37 |
|
8 |
2,898.00 |
LSE |
13:52:37 |
|
123 |
2,898.00 |
LSE |
13:52:37 |
|
4 |
2,897.00 |
LSE |
13:55:08 |
|
14 |
2,897.00 |
LSE |
13:55:08 |
|
716 |
2,897.00 |
LSE |
13:55:08 |
|
16 |
2,899.00 |
LSE |
13:55:56 |
|
15 |
2,899.00 |
LSE |
13:55:59 |
|
16 |
2,900.00 |
LSE |
13:58:31 |
|
1,181 |
2,900.00 |
LSE |
13:58:31 |
|
5 |
2,898.00 |
LSE |
13:58:33 |
|
6 |
2,898.00 |
LSE |
13:58:33 |
|
7 |
2,898.00 |
LSE |
13:58:33 |
|
408 |
2,898.00 |
LSE |
13:58:33 |
|
4 |
2,897.00 |
LSE |
13:58:46 |
|
4 |
2,897.00 |
LSE |
13:58:46 |
|
18 |
2,896.00 |
LSE |
13:58:46 |
|
20 |
2,896.00 |
LSE |
13:58:46 |
|
29 |
2,896.00 |
LSE |
13:58:46 |
|
37 |
2,896.00 |
LSE |
13:58:46 |
|
148 |
2,896.00 |
LSE |
13:58:46 |
|
148 |
2,896.00 |
LSE |
13:58:46 |
|
337 |
2,896.00 |
LSE |
13:58:46 |
|
4 |
2,899.00 |
LSE |
13:59:29 |
|
9 |
2,900.00 |
LSE |
13:59:29 |
|
285 |
2,899.00 |
LSE |
13:59:29 |
|
25 |
2,898.00 |
LSE |
13:59:53 |
|
70 |
2,898.00 |
LSE |
13:59:53 |
|
102 |
2,898.00 |
LSE |
13:59:53 |
|
111 |
2,898.00 |
LSE |
13:59:53 |
|
6 |
2,898.00 |
LSE |
14:00:27 |
|
6 |
2,898.00 |
LSE |
14:00:27 |
|
13 |
2,898.00 |
LSE |
14:00:27 |
|
287 |
2,898.00 |
LSE |
14:00:27 |
|
7 |
2,897.00 |
LSE |
14:01:37 |
|
11 |
2,897.00 |
LSE |
14:01:37 |
|
369 |
2,897.00 |
LSE |
14:01:37 |
|
19 |
2,898.00 |
LSE |
14:03:04 |
|
4 |
2,896.00 |
LSE |
14:03:58 |
|
5 |
2,891.00 |
LSE |
14:03:58 |
|
6 |
2,895.00 |
LSE |
14:03:58 |
|
13 |
2,896.00 |
LSE |
14:03:58 |
|
21 |
2,896.00 |
LSE |
14:03:58 |
|
22 |
2,896.00 |
LSE |
14:03:58 |
|
31 |
2,896.00 |
LSE |
14:03:58 |
|
506 |
2,894.00 |
LSE |
14:03:58 |
|
1,177 |
2,895.00 |
LSE |
14:03:58 |
|
5 |
2,890.00 |
LSE |
14:05:10 |
|
6 |
2,890.00 |
LSE |
14:05:10 |
|
7 |
2,890.00 |
LSE |
14:05:10 |
|
11 |
2,890.00 |
LSE |
14:05:10 |
|
921 |
2,890.00 |
LSE |
14:05:10 |
|
5 |
2,889.00 |
LSE |
14:06:02 |
|
5 |
2,889.00 |
LSE |
14:06:02 |
|
8 |
2,889.00 |
LSE |
14:06:02 |
|
11 |
2,889.00 |
LSE |
14:06:02 |
|
167 |
2,889.00 |
LSE |
14:06:02 |
|
5 |
2,887.00 |
LSE |
14:06:16 |
|
11 |
2,885.00 |
LSE |
14:06:16 |
|
32 |
2,887.00 |
LSE |
14:06:16 |
|
126 |
2,888.00 |
LSE |
14:06:16 |
|
181 |
2,887.00 |
LSE |
14:06:16 |
|
638 |
2,887.00 |
LSE |
14:06:16 |
|
5 |
2,885.00 |
LSE |
14:08:00 |
|
5 |
2,884.00 |
LSE |
14:08:17 |
|
7 |
2,884.00 |
LSE |
14:08:17 |
|
129 |
2,884.00 |
LSE |
14:08:17 |
|
19 |
2,883.00 |
LSE |
14:08:26 |
|
132 |
2,883.00 |
LSE |
14:08:26 |
|
4 |
2,881.00 |
LSE |
14:09:15 |
|
5 |
2,882.00 |
LSE |
14:09:15 |
|
5 |
2,882.00 |
LSE |
14:09:15 |
|
6 |
2,882.00 |
LSE |
14:09:15 |
|
165 |
2,881.00 |
LSE |
14:09:15 |
|
171 |
2,882.00 |
LSE |
14:09:15 |
|
4 |
2,877.00 |
LSE |
14:10:13 |
|
5 |
2,877.00 |
LSE |
14:10:13 |
|
5 |
2,878.00 |
LSE |
14:10:13 |
|
133 |
2,876.00 |
LSE |
14:10:13 |
|
139 |
2,878.00 |
LSE |
14:10:13 |
|
5 |
2,871.00 |
LSE |
14:11:37 |
|
94 |
2,871.00 |
LSE |
14:11:37 |
|
4 |
2,876.00 |
LSE |
14:13:19 |
|
4 |
2,876.00 |
LSE |
14:13:19 |
|
7 |
2,876.00 |
LSE |
14:13:19 |
|
6 |
2,873.00 |
LSE |
14:13:49 |
|
86 |
2,873.00 |
LSE |
14:13:49 |
|
120 |
2,874.00 |
LSE |
14:13:49 |
|
5 |
2,872.00 |
LSE |
14:13:51 |
|
5 |
2,872.00 |
LSE |
14:13:51 |
|
7 |
2,872.00 |
LSE |
14:13:51 |
|
106 |
2,871.00 |
LSE |
14:13:51 |
|
110 |
2,872.00 |
LSE |
14:13:51 |
|
126 |
2,873.00 |
LSE |
14:14:11 |
|
207 |
2,874.00 |
LSE |
14:14:11 |
|
4 |
2,873.00 |
LSE |
14:14:32 |
|
5 |
2,872.00 |
LSE |
14:14:45 |
|
6 |
2,872.00 |
LSE |
14:14:45 |
|
257 |
2,872.00 |
LSE |
14:14:45 |
|
7 |
2,870.00 |
LSE |
14:15:05 |
|
7 |
2,870.00 |
LSE |
14:15:05 |
|
7 |
2,870.00 |
LSE |
14:15:05 |
|
124 |
2,870.00 |
LSE |
14:15:05 |
|
6 |
2,863.00 |
LSE |
14:15:27 |
|
125 |
2,863.00 |
LSE |
14:15:27 |
|
7 |
2,860.00 |
LSE |
14:15:35 |
|
115 |
2,860.00 |
LSE |
14:15:35 |
|
684 |
2,858.00 |
LSE |
14:15:36 |
|
7 |
2,856.00 |
LSE |
14:15:42 |
|
13 |
2,856.00 |
LSE |
14:15:42 |
|
23 |
2,857.00 |
LSE |
14:15:42 |
|
19 |
2,854.00 |
LSE |
14:15:44 |
|
95 |
2,854.00 |
LSE |
14:15:44 |
|
4 |
2,853.00 |
LSE |
14:16:10 |
|
7 |
2,853.00 |
LSE |
14:16:10 |
|
5 |
2,848.00 |
LSE |
14:16:20 |
|
6 |
2,848.00 |
LSE |
14:16:20 |
|
103 |
2,846.00 |
LSE |
14:16:20 |
|
119 |
2,847.00 |
LSE |
14:16:20 |
|
166 |
2,848.00 |
LSE |
14:16:20 |
|
151 |
2,846.00 |
LSE |
14:16:23 |
|
4 |
2,844.00 |
LSE |
14:16:38 |
|
4 |
2,839.00 |
LSE |
14:17:07 |
|
4 |
2,838.00 |
LSE |
14:17:12 |
|
5 |
2,850.00 |
LSE |
14:17:52 |
|
6 |
2,848.00 |
LSE |
14:17:59 |
|
178 |
2,848.00 |
LSE |
14:17:59 |
|
7 |
2,847.00 |
LSE |
14:18:05 |
|
86 |
2,845.00 |
LSE |
14:18:05 |
|
4 |
2,845.00 |
LSE |
14:18:30 |
|
5 |
2,843.00 |
LSE |
14:18:31 |
|
5 |
2,844.00 |
LSE |
14:18:31 |
|
136 |
2,844.00 |
LSE |
14:18:31 |
|
6 |
2,839.00 |
LSE |
14:18:57 |
|
105 |
2,839.00 |
LSE |
14:18:57 |
|
7 |
2,840.00 |
LSE |
14:19:13 |
|
134 |
2,852.00 |
LSE |
14:19:56 |
|
180 |
2,853.00 |
LSE |
14:19:56 |
|
4 |
2,852.00 |
LSE |
14:20:13 |
|
7 |
2,856.00 |
LSE |
14:20:44 |
|
4 |
2,861.00 |
LSE |
14:21:09 |
|
116 |
2,861.00 |
LSE |
14:21:09 |
|
134 |
2,860.00 |
LSE |
14:21:11 |
|
6 |
2,858.00 |
LSE |
14:21:14 |
|
7 |
2,858.00 |
LSE |
14:21:14 |
|
8 |
2,858.00 |
LSE |
14:21:14 |
|
117 |
2,859.00 |
LSE |
14:21:14 |
|
5 |
2,862.00 |
LSE |
14:22:09 |
|
4 |
2,860.00 |
LSE |
14:22:15 |
|
5 |
2,860.00 |
LSE |
14:22:15 |
|
5 |
2,860.00 |
LSE |
14:22:15 |
|
6 |
2,860.00 |
LSE |
14:22:15 |
|
7 |
2,860.00 |
LSE |
14:22:15 |
|
112 |
2,859.00 |
LSE |
14:22:15 |
|
209 |
2,858.00 |
LSE |
14:22:23 |
|
102 |
2,855.00 |
LSE |
14:22:30 |
|
5 |
2,854.00 |
LSE |
14:22:31 |
|
139 |
2,854.00 |
LSE |
14:22:31 |
|
94 |
2,852.00 |
LSE |
14:22:37 |
|
96 |
2,855.00 |
LSE |
14:23:05 |
|
5 |
2,857.00 |
LSE |
14:24:53 |
|
6 |
2,857.00 |
LSE |
14:24:53 |
|
6 |
2,857.00 |
LSE |
14:24:53 |
|
7 |
2,857.00 |
LSE |
14:24:53 |
|
92 |
2,857.00 |
LSE |
14:24:53 |
|
4 |
2,856.00 |
LSE |
14:24:54 |
|
5 |
2,856.00 |
LSE |
14:24:54 |
|
94 |
2,856.00 |
LSE |
14:24:54 |
|
7 |
2,855.00 |
LSE |
14:25:19 |
|
179 |
2,855.00 |
LSE |
14:25:19 |
|
5 |
2,853.00 |
LSE |
14:25:25 |
|
7 |
2,854.00 |
LSE |
14:25:25 |
|
185 |
2,854.00 |
LSE |
14:25:25 |
|
167 |
2,847.00 |
LSE |
14:25:35 |
|
4 |
2,846.00 |
LSE |
14:25:39 |
|
5 |
2,844.00 |
LSE |
14:25:49 |
|
6 |
2,842.00 |
LSE |
14:25:56 |
|
4 |
2,875.00 |
LSE |
14:30:11 |
|
8 |
2,875.00 |
LSE |
14:30:11 |
|
6 |
2,874.00 |
LSE |
14:30:12 |
|
6 |
2,874.00 |
LSE |
14:30:12 |
|
7 |
2,874.00 |
LSE |
14:30:12 |
|
8 |
2,874.00 |
LSE |
14:30:12 |
|
10 |
2,874.00 |
LSE |
14:30:12 |
|
4 |
2,871.00 |
LSE |
14:30:17 |
|
6 |
2,873.00 |
LSE |
14:30:17 |
|
7 |
2,872.00 |
LSE |
14:30:17 |
|
8 |
2,870.00 |
LSE |
14:30:17 |
|
8 |
2,872.00 |
LSE |
14:30:17 |
|
8 |
2,872.00 |
LSE |
14:30:17 |
|
9 |
2,870.00 |
LSE |
14:30:17 |
|
9 |
2,870.00 |
LSE |
14:30:17 |
|
9 |
2,870.00 |
LSE |
14:30:17 |
|
9 |
2,872.00 |
LSE |
14:30:17 |
|
10 |
2,872.00 |
LSE |
14:30:17 |
|
10 |
2,872.00 |
LSE |
14:30:17 |
|
145 |
2,873.00 |
LSE |
14:30:17 |
|
746 |
2,871.00 |
LSE |
14:30:17 |
|
751 |
2,872.00 |
LSE |
14:30:17 |
|
4 |
2,871.00 |
LSE |
14:30:28 |
|
4 |
2,870.00 |
LSE |
14:30:51 |
|
6 |
2,870.00 |
LSE |
14:30:51 |
|
6 |
2,870.00 |
LSE |
14:30:51 |
|
7 |
2,870.00 |
LSE |
14:30:51 |
|
7 |
2,872.00 |
LSE |
14:30:51 |
|
8 |
2,870.00 |
LSE |
14:30:51 |
|
8 |
2,871.00 |
LSE |
14:30:51 |
|
287 |
2,870.00 |
LSE |
14:30:51 |
|
9 |
2,869.00 |
LSE |
14:30:56 |
|
490 |
2,869.00 |
LSE |
14:30:56 |
|
5 |
2,868.00 |
LSE |
14:31:02 |
|
5 |
2,868.00 |
LSE |
14:31:02 |
|
6 |
2,868.00 |
LSE |
14:31:02 |
|
7 |
2,868.00 |
LSE |
14:31:02 |
|
8 |
2,868.00 |
LSE |
14:31:02 |
|
910 |
2,868.00 |
LSE |
14:31:02 |
|
10 |
2,869.00 |
LSE |
14:31:42 |
|
12 |
2,869.00 |
LSE |
14:31:42 |
|
280 |
2,869.00 |
LSE |
14:31:42 |
|
1,300 |
2,869.00 |
LSE |
14:31:42 |
|
7 |
2,868.00 |
LSE |
14:31:44 |
|
16 |
2,878.00 |
LSE |
14:33:52 |
|
17 |
2,878.00 |
LSE |
14:33:52 |
|
1,032 |
2,878.00 |
LSE |
14:33:52 |
|
6 |
2,876.00 |
LSE |
14:33:53 |
|
8 |
2,876.00 |
LSE |
14:33:53 |
|
11 |
2,877.00 |
LSE |
14:33:53 |
|
722 |
2,876.00 |
LSE |
14:33:53 |
|
17 |
2,877.00 |
LSE |
14:34:25 |
|
4 |
2,875.00 |
LSE |
14:34:27 |
|
9 |
2,875.00 |
LSE |
14:34:27 |
|
13 |
2,875.00 |
LSE |
14:34:27 |
|
14 |
2,875.00 |
LSE |
14:34:27 |
|
886 |
2,875.00 |
LSE |
14:34:27 |
|
4 |
2,874.00 |
LSE |
14:34:37 |
|
6 |
2,874.00 |
LSE |
14:34:37 |
|
7 |
2,874.00 |
LSE |
14:34:37 |
|
12 |
2,874.00 |
LSE |
14:34:37 |
|
18 |
2,874.00 |
LSE |
14:34:37 |
|
20 |
2,874.00 |
LSE |
14:34:37 |
|
611 |
2,874.00 |
LSE |
14:34:37 |
|
5 |
2,874.00 |
LSE |
14:36:16 |
|
5 |
2,875.00 |
LSE |
14:36:16 |
|
5 |
2,875.00 |
LSE |
14:36:16 |
|
6 |
2,875.00 |
LSE |
14:36:16 |
|
7 |
2,875.00 |
LSE |
14:36:16 |
|
11 |
2,875.00 |
LSE |
14:36:16 |
|
438 |
2,875.00 |
LSE |
14:36:16 |
|
857 |
2,874.00 |
LSE |
14:36:16 |
|
6 |
2,872.00 |
LSE |
14:36:44 |
|
7 |
2,872.00 |
LSE |
14:36:44 |
|
7 |
2,873.00 |
LSE |
14:36:44 |
|
8 |
2,873.00 |
LSE |
14:36:44 |
|
11 |
2,872.00 |
LSE |
14:36:44 |
|
16 |
2,872.00 |
LSE |
14:36:44 |
|
17 |
2,872.00 |
LSE |
14:36:44 |
|
17 |
2,873.00 |
LSE |
14:36:44 |
|
23 |
2,873.00 |
LSE |
14:36:44 |
|
24 |
2,873.00 |
LSE |
14:36:44 |
|
413 |
2,872.00 |
LSE |
14:36:44 |
|
642 |
2,873.00 |
LSE |
14:36:44 |
|
4 |
2,875.00 |
LSE |
14:37:49 |
|
8 |
2,875.00 |
LSE |
14:37:49 |
|
4 |
2,874.00 |
LSE |
14:38:00 |
|
4 |
2,874.00 |
LSE |
14:38:00 |
|
4 |
2,874.00 |
LSE |
14:38:00 |
|
4 |
2,874.00 |
LSE |
14:38:00 |
|
537 |
2,874.00 |
LSE |
14:38:00 |
|
4 |
2,873.00 |
LSE |
14:38:59 |
|
7 |
2,873.00 |
LSE |
14:38:59 |
|
10 |
2,873.00 |
LSE |
14:38:59 |
|
188 |
2,873.00 |
LSE |
14:38:59 |
|
6 |
2,872.00 |
LSE |
14:39:04 |
|
6 |
2,872.00 |
LSE |
14:39:04 |
|
436 |
2,872.00 |
LSE |
14:39:04 |
|
4 |
2,874.00 |
LSE |
14:41:07 |
|
6 |
2,874.00 |
LSE |
14:41:07 |
|
6 |
2,874.00 |
LSE |
14:41:07 |
|
7 |
2,874.00 |
LSE |
14:41:07 |
|
7 |
2,874.00 |
LSE |
14:41:07 |
|
112 |
2,873.00 |
LSE |
14:41:15 |
|
579 |
2,873.00 |
LSE |
14:41:15 |
|
5 |
2,872.00 |
LSE |
14:41:28 |
|
6 |
2,872.00 |
LSE |
14:41:28 |
|
7 |
2,872.00 |
LSE |
14:41:28 |
|
9 |
2,872.00 |
LSE |
14:41:28 |
|
10 |
2,872.00 |
LSE |
14:41:28 |
|
10 |
2,872.00 |
LSE |
14:41:28 |
|
764 |
2,872.00 |
LSE |
14:41:28 |
|
5 |
2,872.00 |
LSE |
14:42:01 |
|
16 |
2,874.00 |
LSE |
14:43:15 |
|
16 |
2,874.00 |
LSE |
14:43:15 |
|
15 |
2,877.00 |
LSE |
14:44:23 |
|
18 |
2,877.00 |
LSE |
14:44:23 |
|
17 |
2,877.00 |
LSE |
14:44:36 |
|
1,925 |
2,877.00 |
LSE |
14:44:36 |
|
18 |
2,880.00 |
LSE |
14:45:03 |
|
15 |
2,880.00 |
LSE |
14:45:09 |
|
19 |
2,880.00 |
LSE |
14:45:09 |
|
1,495 |
2,885.00 |
LSE |
14:45:43 |
|
15 |
2,889.00 |
LSE |
14:46:15 |
|
4 |
2,887.00 |
LSE |
14:46:24 |
|
5 |
2,887.00 |
LSE |
14:46:24 |
|
7 |
2,888.00 |
LSE |
14:46:24 |
|
13 |
2,887.00 |
LSE |
14:46:24 |
|
19 |
2,888.00 |
LSE |
14:46:24 |
|
7 |
2,886.00 |
LSE |
14:47:03 |
|
9 |
2,886.00 |
LSE |
14:47:03 |
|
11 |
2,886.00 |
LSE |
14:47:03 |
|
16 |
2,886.00 |
LSE |
14:47:03 |
|
352 |
2,886.00 |
LSE |
14:47:03 |
|
442 |
2,886.00 |
LSE |
14:47:03 |
|
10 |
2,885.00 |
LSE |
14:47:51 |
|
13 |
2,885.00 |
LSE |
14:47:51 |
|
157 |
2,885.00 |
LSE |
14:47:51 |
|
571 |
2,885.00 |
LSE |
14:47:51 |
|
4 |
2,888.00 |
LSE |
14:49:11 |
|
15 |
2,889.00 |
LSE |
14:49:11 |
|
16 |
2,889.00 |
LSE |
14:49:11 |
|
670 |
2,888.00 |
LSE |
14:49:11 |
|
876 |
2,887.00 |
LSE |
14:49:24 |
|
4 |
2,886.00 |
LSE |
14:49:36 |
|
5 |
2,886.00 |
LSE |
14:49:36 |
|
7 |
2,886.00 |
LSE |
14:49:36 |
|
13 |
2,886.00 |
LSE |
14:49:36 |
|
14 |
2,886.00 |
LSE |
14:49:36 |
|
395 |
2,885.00 |
LSE |
14:49:36 |
|
766 |
2,886.00 |
LSE |
14:49:36 |
|
14 |
2,884.00 |
LSE |
14:49:56 |
|
15 |
2,884.00 |
LSE |
14:49:56 |
|
15 |
2,884.00 |
LSE |
14:49:56 |
|
19 |
2,884.00 |
LSE |
14:49:56 |
|
22 |
2,884.00 |
LSE |
14:49:56 |
|
27 |
2,884.00 |
LSE |
14:49:56 |
|
229 |
2,884.00 |
LSE |
14:49:56 |
|
6 |
2,886.00 |
LSE |
14:50:45 |
|
8 |
2,886.00 |
LSE |
14:50:45 |
|
93 |
2,886.00 |
LSE |
14:50:45 |
|
5 |
2,885.00 |
LSE |
14:51:05 |
|
140 |
2,885.00 |
LSE |
14:51:05 |
|
227 |
2,885.00 |
LSE |
14:51:05 |
|
18 |
2,894.00 |
LSE |
14:53:51 |
|
4 |
2,892.00 |
LSE |
14:54:01 |
|
16 |
2,892.00 |
LSE |
14:54:01 |
|
491 |
2,892.00 |
LSE |
14:54:01 |
|
6 |
2,891.00 |
LSE |
14:54:04 |
|
11 |
2,891.00 |
LSE |
14:54:04 |
|
11 |
2,891.00 |
LSE |
14:54:04 |
|
336 |
2,891.00 |
LSE |
14:54:04 |
|
607 |
2,891.00 |
LSE |
14:54:04 |
|
18 |
2,894.00 |
LSE |
14:55:27 |
|
16 |
2,893.00 |
LSE |
14:55:30 |
|
216 |
2,896.00 |
LSE |
14:55:45 |
|
5 |
2,896.00 |
LSE |
14:55:47 |
|
16 |
2,896.00 |
LSE |
14:55:47 |
|
12 |
2,895.00 |
LSE |
14:56:22 |
|
18 |
2,895.00 |
LSE |
14:56:22 |
|
1,086 |
2,895.00 |
LSE |
14:56:22 |
|
18 |
2,899.00 |
LSE |
14:57:13 |
|
19 |
2,899.00 |
LSE |
14:57:13 |
|
15 |
2,900.00 |
LSE |
14:57:57 |
|
17 |
2,900.00 |
LSE |
14:57:57 |
|
588 |
2,900.00 |
LSE |
14:57:57 |
|
660 |
2,899.00 |
LSE |
14:58:01 |
|
6 |
2,898.00 |
LSE |
14:58:25 |
|
9 |
2,898.00 |
LSE |
14:58:25 |
|
8 |
2,897.00 |
LSE |
14:58:35 |
|
9 |
2,897.00 |
LSE |
14:58:35 |
|
11 |
2,897.00 |
LSE |
14:58:35 |
|
362 |
2,897.00 |
LSE |
14:58:35 |
|
16 |
2,899.00 |
LSE |
14:59:56 |
|
1,474 |
2,899.00 |
LSE |
14:59:56 |
|
15 |
2,899.00 |
LSE |
15:00:06 |
|
5 |
2,897.00 |
LSE |
15:00:21 |
|
12 |
2,896.00 |
LSE |
15:00:21 |
|
13 |
2,895.00 |
LSE |
15:00:21 |
|
17 |
2,896.00 |
LSE |
15:00:21 |
|
17 |
2,896.00 |
LSE |
15:00:21 |
|
17 |
2,896.00 |
LSE |
15:00:21 |
|
19 |
2,896.00 |
LSE |
15:00:21 |
|
36 |
2,895.00 |
LSE |
15:00:21 |
|
111 |
2,895.00 |
LSE |
15:00:21 |
|
138 |
2,895.00 |
LSE |
15:00:21 |
|
308 |
2,896.00 |
LSE |
15:00:21 |
|
314 |
2,895.00 |
LSE |
15:00:21 |
|
373 |
2,895.00 |
LSE |
15:00:21 |
|
500 |
2,896.00 |
LSE |
15:00:21 |
|
4 |
2,894.00 |
LSE |
15:00:22 |
|
8 |
2,894.00 |
LSE |
15:00:22 |
|
11 |
2,892.00 |
LSE |
15:00:22 |
|
11 |
2,894.00 |
LSE |
15:00:22 |
|
22 |
2,894.00 |
LSE |
15:00:22 |
|
568 |
2,894.00 |
LSE |
15:00:22 |
|
4 |
2,890.00 |
LSE |
15:00:36 |
|
5 |
2,887.00 |
LSE |
15:00:36 |
|
6 |
2,889.00 |
LSE |
15:00:36 |
|
6 |
2,890.00 |
LSE |
15:00:36 |
|
6 |
2,890.00 |
LSE |
15:00:36 |
|
8 |
2,890.00 |
LSE |
15:00:36 |
|
9 |
2,890.00 |
LSE |
15:00:36 |
|
26 |
2,886.00 |
LSE |
15:00:36 |
|
27 |
2,885.00 |
LSE |
15:00:36 |
|
32 |
2,887.00 |
LSE |
15:00:36 |
|
255 |
2,888.00 |
LSE |
15:00:36 |
|
301 |
2,889.00 |
LSE |
15:00:36 |
|
337 |
2,890.00 |
LSE |
15:00:36 |
|
18 |
2,892.00 |
LSE |
15:04:17 |
|
16 |
2,894.00 |
LSE |
15:05:20 |
|
19 |
2,894.00 |
LSE |
15:05:20 |
|
1,680 |
2,894.00 |
LSE |
15:05:20 |
|
16 |
2,896.00 |
LSE |
15:05:51 |
|
18 |
2,896.00 |
LSE |
15:06:02 |
|
17 |
2,895.00 |
LSE |
15:06:12 |
|
9 |
2,894.00 |
LSE |
15:06:18 |
|
17 |
2,894.00 |
LSE |
15:06:18 |
|
17 |
2,897.00 |
LSE |
15:07:27 |
|
1,090 |
2,897.00 |
LSE |
15:07:27 |
|
19 |
2,899.00 |
LSE |
15:07:34 |
|
182 |
2,899.00 |
LSE |
15:07:58 |
|
569 |
2,899.00 |
LSE |
15:07:58 |
|
4 |
2,898.00 |
LSE |
15:08:43 |
|
19 |
2,898.00 |
LSE |
15:08:43 |
|
19 |
2,898.00 |
LSE |
15:09:26 |
|
8 |
2,897.00 |
LSE |
15:09:44 |
|
9 |
2,897.00 |
LSE |
15:09:44 |
|
216 |
2,897.00 |
LSE |
15:09:44 |
|
270 |
2,897.00 |
LSE |
15:09:44 |
|
601 |
2,897.00 |
LSE |
15:09:44 |
|
1,554 |
2,899.00 |
LSE |
15:10:18 |
|
16 |
2,898.00 |
LSE |
15:11:32 |
|
18 |
2,898.00 |
LSE |
15:11:32 |
|
19 |
2,898.00 |
LSE |
15:11:32 |
|
5 |
2,898.00 |
LSE |
15:12:11 |
|
14 |
2,898.00 |
LSE |
15:12:11 |
|
16 |
2,898.00 |
LSE |
15:12:11 |
|
17 |
2,898.00 |
LSE |
15:12:11 |
|
1,518 |
2,901.00 |
LSE |
15:12:27 |
|
16 |
2,900.00 |
LSE |
15:13:06 |
|
17 |
2,900.00 |
LSE |
15:13:06 |
|
2 |
2,898.00 |
LSE |
15:13:21 |
|
7 |
2,898.00 |
LSE |
15:13:21 |
|
15 |
2,898.00 |
LSE |
15:13:21 |
|
432 |
2,899.00 |
LSE |
15:13:21 |
|
1,146 |
2,898.00 |
LSE |
15:13:21 |
|
9 |
2,896.00 |
LSE |
15:13:34 |
|
13 |
2,897.00 |
LSE |
15:13:34 |
|
15 |
2,896.00 |
LSE |
15:13:34 |
|
15 |
2,897.00 |
LSE |
15:13:34 |
|
16 |
2,896.00 |
LSE |
15:13:34 |
|
237 |
2,897.00 |
LSE |
15:13:34 |
|
550 |
2,896.00 |
LSE |
15:13:34 |
|
1 |
2,895.00 |
LSE |
15:13:36 |
|
6 |
2,895.00 |
LSE |
15:13:36 |
|
12 |
2,895.00 |
LSE |
15:13:36 |
|
15 |
2,895.00 |
LSE |
15:13:36 |
|
19 |
2,895.00 |
LSE |
15:13:36 |
|
287 |
2,895.00 |
LSE |
15:13:36 |
|
4 |
2,894.00 |
LSE |
15:15:24 |
|
517 |
2,894.00 |
LSE |
15:15:24 |
|
3 |
2,893.00 |
LSE |
15:15:26 |
|
5 |
2,893.00 |
LSE |
15:15:26 |
|
6 |
2,893.00 |
LSE |
15:15:26 |
|
6 |
2,893.00 |
LSE |
15:15:26 |
|
14 |
2,893.00 |
LSE |
15:15:26 |
|
5 |
2,892.00 |
LSE |
15:15:49 |
|
6 |
2,891.00 |
LSE |
15:15:49 |
|
6 |
2,892.00 |
LSE |
15:15:49 |
|
7 |
2,891.00 |
LSE |
15:15:49 |
|
14 |
2,892.00 |
LSE |
15:15:49 |
|
15 |
2,892.00 |
LSE |
15:15:49 |
|
172 |
2,892.00 |
LSE |
15:15:49 |
|
351 |
2,891.00 |
LSE |
15:15:49 |
|
1 |
2,890.00 |
LSE |
15:15:50 |
|
7 |
2,890.00 |
LSE |
15:15:50 |
|
8 |
2,890.00 |
LSE |
15:15:50 |
|
7 |
2,890.00 |
LSE |
15:16:27 |
|
10 |
2,890.00 |
LSE |
15:16:27 |
|
524 |
2,890.00 |
LSE |
15:16:27 |
|
4 |
2,889.00 |
LSE |
15:16:28 |
|
6 |
2,889.00 |
LSE |
15:16:28 |
|
8 |
2,889.00 |
LSE |
15:16:28 |
|
476 |
2,889.00 |
LSE |
15:16:28 |
|
5 |
2,888.00 |
LSE |
15:16:33 |
|
7 |
2,888.00 |
LSE |
15:16:33 |
|
9 |
2,888.00 |
LSE |
15:16:33 |
|
400 |
2,888.00 |
LSE |
15:16:33 |
|
4 |
2,888.00 |
LSE |
15:19:34 |
|
4 |
2,888.00 |
LSE |
15:19:34 |
|
6 |
2,888.00 |
LSE |
15:19:34 |
|
6 |
2,887.00 |
LSE |
15:19:50 |
|
7 |
2,887.00 |
LSE |
15:19:50 |
|
11 |
2,887.00 |
LSE |
15:19:50 |
|
107 |
2,887.00 |
LSE |
15:19:50 |
|
1,134 |
2,887.00 |
LSE |
15:19:50 |
|
8 |
2,885.00 |
LSE |
15:20:50 |
|
10 |
2,886.00 |
LSE |
15:20:50 |
|
10 |
2,886.00 |
LSE |
15:20:50 |
|
12 |
2,885.00 |
LSE |
15:20:50 |
|
14 |
2,886.00 |
LSE |
15:20:50 |
|
15 |
2,886.00 |
LSE |
15:20:50 |
|
22 |
2,885.00 |
LSE |
15:20:50 |
|
27 |
2,886.00 |
LSE |
15:20:50 |
|
280 |
2,886.00 |
LSE |
15:20:50 |
|
283 |
2,885.00 |
LSE |
15:20:50 |
|
422 |
2,886.00 |
LSE |
15:20:50 |
|
4 |
2,886.00 |
LSE |
15:22:07 |
|
6 |
2,886.00 |
LSE |
15:22:07 |
|
19 |
2,886.00 |
LSE |
15:22:07 |
|
13 |
2,893.00 |
LSE |
15:24:26 |
|
15 |
2,893.00 |
LSE |
15:24:26 |
|
1,108 |
2,893.00 |
LSE |
15:24:26 |
|
13 |
2,894.00 |
LSE |
15:25:08 |
|
15 |
2,894.00 |
LSE |
15:25:08 |
|
9 |
2,895.00 |
LSE |
15:25:22 |
|
12 |
2,895.00 |
LSE |
15:25:22 |
|
115 |
2,895.00 |
LSE |
15:25:22 |
|
923 |
2,895.00 |
LSE |
15:25:22 |
|
7 |
2,900.00 |
LSE |
15:28:10 |
|
8 |
2,899.00 |
LSE |
15:28:10 |
|
8 |
2,900.00 |
LSE |
15:28:10 |
|
11 |
2,899.00 |
LSE |
15:28:10 |
|
11 |
2,899.00 |
LSE |
15:28:10 |
|
800 |
2,900.00 |
LSE |
15:28:10 |
|
4 |
2,900.00 |
LSE |
15:28:23 |
|
5 |
2,900.00 |
LSE |
15:28:23 |
|
6 |
2,900.00 |
LSE |
15:28:23 |
|
7 |
2,900.00 |
LSE |
15:28:23 |
|
7 |
2,900.00 |
LSE |
15:28:23 |
|
585 |
2,900.00 |
LSE |
15:28:23 |
|
4 |
2,900.00 |
LSE |
15:29:03 |
|
4 |
2,900.00 |
LSE |
15:29:03 |
|
5 |
2,900.00 |
LSE |
15:29:03 |
|
6 |
2,900.00 |
LSE |
15:29:03 |
|
6 |
2,900.00 |
LSE |
15:29:03 |
|
425 |
2,900.00 |
LSE |
15:29:03 |
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
- 1 minute ago Mitchells & Butlers
- 2 minutes ago Mitchells & Butlers
- 41 minutes ago Staffline Group
- 47 minutes ago Aviva
- 51 minutes ago Trustpilot Group