Transaction in Own Shares
British American Tobacco p.l.c.
09 May 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 16 April 2025 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: |
08 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
127,462 |
|
Highest price paid per share (pence): |
3,327.00p |
|
Lowest price paid per share (pence): |
3,237.00p |
|
Volume weighted average price paid per share (pence): |
3,287.2119p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,199,438,438 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,013,619 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 08 May 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 |
08/05/2025 |
127,462 |
3,287.2119p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
08/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
08/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
29 |
3,327.00 |
LSE |
08:00:05 |
|
29 |
3,327.00 |
LSE |
08:00:05 |
|
29 |
3,327.00 |
LSE |
08:00:05 |
|
31 |
3,327.00 |
LSE |
08:00:05 |
|
1,485 |
3,327.00 |
LSE |
08:00:05 |
|
21 |
3,324.00 |
LSE |
08:00:06 |
|
22 |
3,324.00 |
LSE |
08:00:06 |
|
23 |
3,321.00 |
LSE |
08:00:06 |
|
23 |
3,324.00 |
LSE |
08:00:06 |
|
23 |
3,324.00 |
LSE |
08:00:06 |
|
24 |
3,321.00 |
LSE |
08:00:06 |
|
24 |
3,321.00 |
LSE |
08:00:06 |
|
25 |
3,321.00 |
LSE |
08:00:06 |
|
2,175 |
3,322.00 |
LSE |
08:00:06 |
|
3,652 |
3,325.00 |
LSE |
08:00:06 |
|
2 |
3,322.00 |
LSE |
08:00:38 |
|
2 |
3,322.00 |
LSE |
08:00:38 |
|
3 |
3,322.00 |
LSE |
08:00:38 |
|
17 |
3,322.00 |
LSE |
08:00:38 |
|
1,718 |
3,322.00 |
LSE |
08:00:38 |
|
3 |
3,319.00 |
LSE |
08:00:39 |
|
4 |
3,319.00 |
LSE |
08:00:39 |
|
13 |
3,320.00 |
LSE |
08:00:39 |
|
1,353 |
3,320.00 |
LSE |
08:00:39 |
|
3 |
3,317.00 |
LSE |
08:01:17 |
|
3 |
3,317.00 |
LSE |
08:01:17 |
|
13 |
3,317.00 |
LSE |
08:01:17 |
|
1,287 |
3,317.00 |
LSE |
08:01:17 |
|
4 |
3,312.00 |
LSE |
08:01:18 |
|
63 |
3,312.00 |
LSE |
08:01:18 |
|
2 |
3,310.00 |
LSE |
08:01:20 |
|
3 |
3,312.00 |
LSE |
08:01:20 |
|
3 |
3,312.00 |
LSE |
08:01:20 |
|
221 |
3,312.00 |
LSE |
08:01:20 |
|
264 |
3,310.00 |
LSE |
08:01:20 |
|
3 |
3,315.00 |
LSE |
08:02:02 |
|
4 |
3,313.00 |
LSE |
08:02:02 |
|
148 |
3,313.00 |
LSE |
08:02:02 |
|
3 |
3,312.00 |
LSE |
08:02:10 |
|
2 |
3,311.00 |
LSE |
08:02:14 |
|
11 |
3,311.00 |
LSE |
08:02:14 |
|
187 |
3,311.00 |
LSE |
08:02:14 |
|
197 |
3,319.00 |
LSE |
08:03:14 |
|
3 |
3,318.00 |
LSE |
08:05:35 |
|
2 |
3,317.00 |
LSE |
08:05:40 |
|
3 |
3,317.00 |
LSE |
08:05:40 |
|
3 |
3,317.00 |
LSE |
08:05:40 |
|
281 |
3,317.00 |
LSE |
08:05:40 |
|
470 |
3,317.00 |
LSE |
08:05:40 |
|
2 |
3,319.00 |
LSE |
08:06:56 |
|
2 |
3,316.00 |
LSE |
08:07:20 |
|
6 |
3,316.00 |
LSE |
08:07:20 |
|
6 |
3,316.00 |
LSE |
08:07:20 |
|
8 |
3,315.00 |
LSE |
08:07:23 |
|
304 |
3,315.00 |
LSE |
08:07:23 |
|
598 |
3,315.00 |
LSE |
08:07:23 |
|
3 |
3,314.00 |
LSE |
08:07:25 |
|
6 |
3,313.00 |
LSE |
08:07:25 |
|
8 |
3,313.00 |
LSE |
08:07:25 |
|
69 |
3,314.00 |
LSE |
08:07:25 |
|
314 |
3,314.00 |
LSE |
08:07:25 |
|
526 |
3,313.00 |
LSE |
08:07:25 |
|
7 |
3,312.00 |
LSE |
08:07:35 |
|
11 |
3,312.00 |
LSE |
08:07:35 |
|
305 |
3,311.00 |
LSE |
08:07:40 |
|
476 |
3,311.00 |
LSE |
08:07:40 |
|
2 |
3,310.00 |
LSE |
08:07:45 |
|
3 |
3,310.00 |
LSE |
08:07:45 |
|
3 |
3,309.00 |
LSE |
08:08:19 |
|
8 |
3,309.00 |
LSE |
08:08:19 |
|
122 |
3,309.00 |
LSE |
08:08:19 |
|
142 |
3,311.00 |
LSE |
08:09:29 |
|
2 |
3,309.00 |
LSE |
08:09:31 |
|
3 |
3,309.00 |
LSE |
08:09:31 |
|
161 |
3,309.00 |
LSE |
08:09:31 |
|
201 |
3,309.00 |
LSE |
08:09:31 |
|
3 |
3,314.00 |
LSE |
08:12:02 |
|
4 |
3,314.00 |
LSE |
08:12:02 |
|
4 |
3,314.00 |
LSE |
08:12:02 |
|
4 |
3,314.00 |
LSE |
08:12:02 |
|
214 |
3,314.00 |
LSE |
08:12:02 |
|
1 |
3,312.00 |
LSE |
08:12:20 |
|
2 |
3,312.00 |
LSE |
08:12:20 |
|
2 |
3,312.00 |
LSE |
08:12:20 |
|
3 |
3,312.00 |
LSE |
08:12:20 |
|
336 |
3,312.00 |
LSE |
08:12:20 |
|
4 |
3,311.00 |
LSE |
08:12:30 |
|
4 |
3,311.00 |
LSE |
08:12:30 |
|
2 |
3,308.00 |
LSE |
08:13:19 |
|
2 |
3,308.00 |
LSE |
08:13:19 |
|
2 |
3,310.00 |
LSE |
08:13:19 |
|
34 |
3,308.00 |
LSE |
08:13:19 |
|
261 |
3,308.00 |
LSE |
08:13:19 |
|
617 |
3,310.00 |
LSE |
08:13:19 |
|
3 |
3,311.00 |
LSE |
08:15:06 |
|
3 |
3,311.00 |
LSE |
08:15:06 |
|
120 |
3,311.00 |
LSE |
08:15:06 |
|
2 |
3,309.00 |
LSE |
08:15:11 |
|
2 |
3,310.00 |
LSE |
08:15:11 |
|
2 |
3,310.00 |
LSE |
08:15:11 |
|
4 |
3,309.00 |
LSE |
08:15:11 |
|
282 |
3,309.00 |
LSE |
08:15:11 |
|
166 |
3,306.00 |
LSE |
08:16:53 |
|
366 |
3,307.00 |
LSE |
08:16:53 |
|
3 |
3,306.00 |
LSE |
08:17:22 |
|
5 |
3,306.00 |
LSE |
08:17:22 |
|
193 |
3,306.00 |
LSE |
08:17:22 |
|
2 |
3,305.00 |
LSE |
08:18:13 |
|
2 |
3,305.00 |
LSE |
08:18:13 |
|
2 |
3,304.00 |
LSE |
08:18:53 |
|
2 |
3,304.00 |
LSE |
08:18:53 |
|
296 |
3,304.00 |
LSE |
08:18:53 |
|
2 |
3,304.00 |
LSE |
08:20:32 |
|
2 |
3,303.00 |
LSE |
08:20:59 |
|
4 |
3,314.00 |
LSE |
08:28:05 |
|
9 |
3,313.00 |
LSE |
08:28:05 |
|
2 |
3,315.00 |
LSE |
08:30:10 |
|
3 |
3,315.00 |
LSE |
08:30:10 |
|
606 |
3,315.00 |
LSE |
08:30:28 |
|
3 |
3,313.00 |
LSE |
08:30:41 |
|
8 |
3,313.00 |
LSE |
08:30:41 |
|
10 |
3,313.00 |
LSE |
08:30:41 |
|
122 |
3,313.00 |
LSE |
08:30:41 |
|
753 |
3,313.00 |
LSE |
08:30:41 |
|
9 |
3,312.00 |
LSE |
08:31:34 |
|
737 |
3,312.00 |
LSE |
08:31:34 |
|
2 |
3,311.00 |
LSE |
08:31:39 |
|
3 |
3,311.00 |
LSE |
08:31:39 |
|
7 |
3,311.00 |
LSE |
08:31:39 |
|
171 |
3,311.00 |
LSE |
08:31:39 |
|
925 |
3,311.00 |
LSE |
08:31:39 |
|
8 |
3,310.00 |
LSE |
08:32:53 |
|
12 |
3,310.00 |
LSE |
08:32:53 |
|
418 |
3,310.00 |
LSE |
08:32:53 |
|
11 |
3,311.00 |
LSE |
08:36:08 |
|
166 |
3,311.00 |
LSE |
08:36:16 |
|
2 |
3,310.00 |
LSE |
08:39:02 |
|
2 |
3,310.00 |
LSE |
08:39:02 |
|
2 |
3,312.00 |
LSE |
08:39:02 |
|
3 |
3,310.00 |
LSE |
08:39:02 |
|
9 |
3,310.00 |
LSE |
08:39:02 |
|
2 |
3,309.00 |
LSE |
08:43:45 |
|
5 |
3,309.00 |
LSE |
08:43:45 |
|
415 |
3,309.00 |
LSE |
08:43:45 |
|
3 |
3,308.00 |
LSE |
08:45:08 |
|
3 |
3,308.00 |
LSE |
08:45:08 |
|
4 |
3,308.00 |
LSE |
08:45:08 |
|
539 |
3,308.00 |
LSE |
08:45:08 |
|
9 |
3,307.00 |
LSE |
08:45:14 |
|
13 |
3,307.00 |
LSE |
08:45:14 |
|
703 |
3,307.00 |
LSE |
08:45:14 |
|
2 |
3,306.00 |
LSE |
08:45:56 |
|
3 |
3,306.00 |
LSE |
08:45:56 |
|
8 |
3,306.00 |
LSE |
08:45:56 |
|
1,000 |
3,306.00 |
LSE |
08:45:56 |
|
2 |
3,305.00 |
LSE |
08:46:12 |
|
6 |
3,304.00 |
LSE |
08:46:40 |
|
3 |
3,303.00 |
LSE |
08:46:48 |
|
450 |
3,303.00 |
LSE |
08:46:48 |
|
2 |
3,302.00 |
LSE |
08:51:40 |
|
3 |
3,302.00 |
LSE |
08:51:40 |
|
9 |
3,301.00 |
LSE |
08:55:00 |
|
87 |
3,301.00 |
LSE |
08:55:00 |
|
584 |
3,301.00 |
LSE |
08:55:00 |
|
3 |
3,300.00 |
LSE |
08:55:01 |
|
4 |
3,300.00 |
LSE |
08:55:01 |
|
6 |
3,300.00 |
LSE |
08:55:01 |
|
240 |
3,300.00 |
LSE |
08:55:01 |
|
3 |
3,299.00 |
LSE |
08:55:05 |
|
80 |
3,299.00 |
LSE |
08:55:05 |
|
2 |
3,298.00 |
LSE |
08:55:06 |
|
350 |
3,298.00 |
LSE |
08:55:06 |
|
6 |
3,297.00 |
LSE |
08:55:08 |
|
513 |
3,297.00 |
LSE |
08:55:08 |
|
3 |
3,296.00 |
LSE |
08:55:14 |
|
7 |
3,296.00 |
LSE |
08:55:14 |
|
2 |
3,295.00 |
LSE |
09:02:41 |
|
2 |
3,295.00 |
LSE |
09:02:41 |
|
3 |
3,295.00 |
LSE |
09:02:41 |
|
536 |
3,295.00 |
LSE |
09:02:41 |
|
211 |
3,294.00 |
LSE |
09:03:08 |
|
3 |
3,293.00 |
LSE |
09:11:25 |
|
3 |
3,293.00 |
LSE |
09:11:25 |
|
5 |
3,293.00 |
LSE |
09:11:25 |
|
6 |
3,293.00 |
LSE |
09:11:25 |
|
6 |
3,294.00 |
LSE |
09:11:25 |
|
8 |
3,294.00 |
LSE |
09:11:25 |
|
366 |
3,294.00 |
LSE |
09:11:25 |
|
2 |
3,292.00 |
LSE |
09:12:09 |
|
2 |
3,292.00 |
LSE |
09:12:09 |
|
3 |
3,292.00 |
LSE |
09:12:09 |
|
7 |
3,292.00 |
LSE |
09:12:09 |
|
14 |
3,292.00 |
LSE |
09:12:09 |
|
825 |
3,292.00 |
LSE |
09:12:09 |
|
2 |
3,294.00 |
LSE |
09:20:16 |
|
203 |
3,294.00 |
LSE |
09:20:16 |
|
2 |
3,299.00 |
LSE |
09:23:08 |
|
4 |
3,298.00 |
LSE |
09:26:13 |
|
6 |
3,298.00 |
LSE |
09:26:13 |
|
392 |
3,298.00 |
LSE |
09:26:13 |
|
15 |
3,299.00 |
LSE |
09:28:01 |
|
14 |
3,299.00 |
LSE |
09:30:10 |
|
3 |
3,297.00 |
LSE |
09:30:35 |
|
5 |
3,297.00 |
LSE |
09:30:35 |
|
7 |
3,297.00 |
LSE |
09:30:35 |
|
2 |
3,296.00 |
LSE |
09:32:34 |
|
3 |
3,296.00 |
LSE |
09:32:34 |
|
778 |
3,296.00 |
LSE |
09:32:34 |
|
2 |
3,295.00 |
LSE |
09:36:12 |
|
3 |
3,295.00 |
LSE |
09:36:12 |
|
9 |
3,295.00 |
LSE |
09:36:12 |
|
18 |
3,295.00 |
LSE |
09:36:12 |
|
5 |
3,294.00 |
LSE |
09:37:37 |
|
7 |
3,294.00 |
LSE |
09:37:37 |
|
7 |
3,294.00 |
LSE |
09:37:37 |
|
1,552 |
3,294.00 |
LSE |
09:37:37 |
|
2 |
3,293.00 |
LSE |
09:37:38 |
|
2 |
3,293.00 |
LSE |
09:37:38 |
|
3 |
3,293.00 |
LSE |
09:37:38 |
|
162 |
3,293.00 |
LSE |
09:37:38 |
|
453 |
3,293.00 |
LSE |
09:37:38 |
|
2 |
3,294.00 |
LSE |
09:44:13 |
|
2 |
3,293.00 |
LSE |
09:45:40 |
|
2 |
3,293.00 |
LSE |
09:45:40 |
|
7 |
3,293.00 |
LSE |
09:45:40 |
|
732 |
3,293.00 |
LSE |
09:45:40 |
|
4 |
3,292.00 |
LSE |
09:47:11 |
|
3 |
3,291.00 |
LSE |
09:48:58 |
|
4 |
3,291.00 |
LSE |
09:48:58 |
|
4 |
3,291.00 |
LSE |
09:48:58 |
|
8 |
3,291.00 |
LSE |
09:48:58 |
|
1,639 |
3,291.00 |
LSE |
09:48:58 |
|
3 |
3,290.00 |
LSE |
09:55:04 |
|
7 |
3,290.00 |
LSE |
09:55:04 |
|
8 |
3,290.00 |
LSE |
09:55:04 |
|
2 |
3,289.00 |
LSE |
09:55:13 |
|
4 |
3,288.00 |
LSE |
09:55:13 |
|
4 |
3,288.00 |
LSE |
09:55:13 |
|
6 |
3,289.00 |
LSE |
09:55:13 |
|
209 |
3,289.00 |
LSE |
09:55:13 |
|
212 |
3,289.00 |
LSE |
09:55:13 |
|
2 |
3,287.00 |
LSE |
09:55:46 |
|
2 |
3,287.00 |
LSE |
09:55:46 |
|
3 |
3,287.00 |
LSE |
09:55:46 |
|
344 |
3,287.00 |
LSE |
09:55:46 |
|
4 |
3,285.00 |
LSE |
10:00:39 |
|
6 |
3,285.00 |
LSE |
10:00:39 |
|
7 |
3,285.00 |
LSE |
10:00:39 |
|
283 |
3,285.00 |
LSE |
10:00:39 |
|
2 |
3,286.00 |
LSE |
10:06:21 |
|
603 |
3,286.00 |
LSE |
10:06:21 |
|
4 |
3,290.00 |
LSE |
10:18:57 |
|
6 |
3,290.00 |
LSE |
10:18:57 |
|
15 |
3,290.00 |
LSE |
10:18:57 |
|
267 |
3,290.00 |
LSE |
10:18:57 |
|
14 |
3,293.00 |
LSE |
10:21:16 |
|
2 |
3,293.00 |
LSE |
10:23:27 |
|
1,429 |
3,293.00 |
LSE |
10:23:27 |
|
3 |
3,291.00 |
LSE |
10:25:17 |
|
4 |
3,291.00 |
LSE |
10:25:17 |
|
5 |
3,291.00 |
LSE |
10:25:17 |
|
14 |
3,291.00 |
LSE |
10:25:17 |
|
261 |
3,292.00 |
LSE |
10:25:17 |
|
15 |
3,296.00 |
LSE |
10:30:10 |
|
990 |
3,298.00 |
LSE |
10:36:18 |
|
14 |
3,299.00 |
LSE |
10:38:08 |
|
15 |
3,299.00 |
LSE |
10:39:35 |
|
14 |
3,299.00 |
LSE |
10:43:53 |
|
4 |
3,298.00 |
LSE |
10:44:04 |
|
5 |
3,296.00 |
LSE |
10:46:41 |
|
6 |
3,296.00 |
LSE |
10:46:41 |
|
8 |
3,296.00 |
LSE |
10:46:41 |
|
9 |
3,296.00 |
LSE |
10:46:41 |
|
944 |
3,296.00 |
LSE |
10:46:41 |
|
17 |
3,305.00 |
LSE |
10:55:46 |
|
20 |
3,305.00 |
LSE |
10:55:46 |
|
547 |
3,305.00 |
LSE |
10:55:46 |
|
14 |
3,307.00 |
LSE |
10:57:13 |
|
15 |
3,307.00 |
LSE |
10:57:13 |
|
949 |
3,307.00 |
LSE |
10:57:13 |
|
15 |
3,306.00 |
LSE |
10:57:50 |
|
13 |
3,307.00 |
LSE |
11:02:58 |
|
1,459 |
3,307.00 |
LSE |
11:02:58 |
|
16 |
3,309.00 |
LSE |
11:06:04 |
|
14 |
3,307.00 |
LSE |
11:08:44 |
|
14 |
3,308.00 |
LSE |
11:09:07 |
|
14 |
3,308.00 |
LSE |
11:09:07 |
|
13 |
3,307.00 |
LSE |
11:10:41 |
|
687 |
3,307.00 |
LSE |
11:10:41 |
|
6 |
3,306.00 |
LSE |
11:11:15 |
|
6 |
3,306.00 |
LSE |
11:11:15 |
|
4 |
3,304.00 |
LSE |
11:12:18 |
|
5 |
3,305.00 |
LSE |
11:12:18 |
|
10 |
3,305.00 |
LSE |
11:12:18 |
|
13 |
3,304.00 |
LSE |
11:12:18 |
|
992 |
3,305.00 |
LSE |
11:12:18 |
|
2 |
3,302.00 |
LSE |
11:16:08 |
|
5 |
3,303.00 |
LSE |
11:16:08 |
|
16 |
3,303.00 |
LSE |
11:16:08 |
|
18 |
3,303.00 |
LSE |
11:16:08 |
|
1,620 |
3,303.00 |
LSE |
11:16:08 |
|
2 |
3,301.00 |
LSE |
11:16:15 |
|
2 |
3,301.00 |
LSE |
11:16:15 |
|
7 |
3,301.00 |
LSE |
11:16:15 |
|
36 |
3,301.00 |
LSE |
11:16:15 |
|
339 |
3,301.00 |
LSE |
11:16:15 |
|
2 |
3,302.00 |
LSE |
11:27:26 |
|
2 |
3,302.00 |
LSE |
11:27:26 |
|
2 |
3,302.00 |
LSE |
11:27:26 |
|
2 |
3,301.00 |
LSE |
11:27:55 |
|
6 |
3,301.00 |
LSE |
11:27:55 |
|
1,450 |
3,301.00 |
LSE |
11:40:22 |
|
15 |
3,303.00 |
LSE |
11:42:36 |
|
17 |
3,306.00 |
LSE |
11:50:28 |
|
1,483 |
3,307.00 |
LSE |
11:54:18 |
|
13 |
3,305.00 |
LSE |
11:54:34 |
|
5 |
3,304.00 |
LSE |
11:54:53 |
|
13 |
3,305.00 |
LSE |
11:54:53 |
|
14 |
3,304.00 |
LSE |
11:54:53 |
|
154 |
3,305.00 |
LSE |
11:54:53 |
|
294 |
3,305.00 |
LSE |
11:54:53 |
|
4 |
3,303.00 |
LSE |
11:56:51 |
|
6 |
3,303.00 |
LSE |
11:56:51 |
|
9 |
3,303.00 |
LSE |
11:56:51 |
|
14 |
3,302.00 |
LSE |
11:56:51 |
|
948 |
3,303.00 |
LSE |
11:56:51 |
|
3 |
3,299.00 |
LSE |
12:02:10 |
|
3 |
3,300.00 |
LSE |
12:02:10 |
|
6 |
3,301.00 |
LSE |
12:02:10 |
|
6 |
3,301.00 |
LSE |
12:02:10 |
|
7 |
3,301.00 |
LSE |
12:02:10 |
|
11 |
3,300.00 |
LSE |
12:02:10 |
|
12 |
3,300.00 |
LSE |
12:02:10 |
|
14 |
3,301.00 |
LSE |
12:02:10 |
|
15 |
3,301.00 |
LSE |
12:02:10 |
|
35 |
3,299.00 |
LSE |
12:02:10 |
|
740 |
3,301.00 |
LSE |
12:02:10 |
|
2 |
3,298.00 |
LSE |
12:02:11 |
|
311 |
3,298.00 |
LSE |
12:02:11 |
|
3 |
3,297.00 |
LSE |
12:02:59 |
|
6 |
3,297.00 |
LSE |
12:02:59 |
|
7 |
3,297.00 |
LSE |
12:02:59 |
|
3 |
3,295.00 |
LSE |
12:03:00 |
|
4 |
3,295.00 |
LSE |
12:03:00 |
|
4 |
3,296.00 |
LSE |
12:03:00 |
|
4 |
3,296.00 |
LSE |
12:03:00 |
|
8 |
3,295.00 |
LSE |
12:03:00 |
|
130 |
3,296.00 |
LSE |
12:03:00 |
|
319 |
3,296.00 |
LSE |
12:03:00 |
|
4 |
3,294.00 |
LSE |
12:03:07 |
|
5 |
3,294.00 |
LSE |
12:03:07 |
|
281 |
3,294.00 |
LSE |
12:03:07 |
|
3 |
3,293.00 |
LSE |
12:05:28 |
|
5 |
3,293.00 |
LSE |
12:05:28 |
|
2 |
3,296.00 |
LSE |
12:07:34 |
|
3 |
3,302.00 |
LSE |
12:17:22 |
|
358 |
3,302.00 |
LSE |
12:17:22 |
|
3 |
3,304.00 |
LSE |
12:31:05 |
|
4 |
3,304.00 |
LSE |
12:31:05 |
|
4 |
3,304.00 |
LSE |
12:31:05 |
|
586 |
3,304.00 |
LSE |
12:31:05 |
|
2 |
3,303.00 |
LSE |
12:31:12 |
|
7 |
3,302.00 |
LSE |
12:32:40 |
|
7 |
3,302.00 |
LSE |
12:32:40 |
|
9 |
3,302.00 |
LSE |
12:32:40 |
|
940 |
3,302.00 |
LSE |
12:32:40 |
|
2 |
3,301.00 |
LSE |
12:33:03 |
|
5 |
3,301.00 |
LSE |
12:33:03 |
|
6 |
3,301.00 |
LSE |
12:33:03 |
|
7 |
3,301.00 |
LSE |
12:33:03 |
|
17 |
3,301.00 |
LSE |
12:38:29 |
|
2 |
3,300.00 |
LSE |
12:39:33 |
|
4 |
3,300.00 |
LSE |
12:39:33 |
|
5 |
3,300.00 |
LSE |
12:39:33 |
|
5 |
3,300.00 |
LSE |
12:39:33 |
|
1,480 |
3,300.00 |
LSE |
12:39:33 |
|
9 |
3,299.00 |
LSE |
12:40:28 |
|
9 |
3,299.00 |
LSE |
12:40:28 |
|
10 |
3,299.00 |
LSE |
12:40:28 |
|
17 |
3,299.00 |
LSE |
12:40:28 |
|
4 |
3,298.00 |
LSE |
12:41:05 |
|
5 |
3,297.00 |
LSE |
12:41:05 |
|
5 |
3,298.00 |
LSE |
12:41:05 |
|
6 |
3,297.00 |
LSE |
12:41:05 |
|
12 |
3,298.00 |
LSE |
12:41:05 |
|
201 |
3,298.00 |
LSE |
12:41:05 |
|
370 |
3,298.00 |
LSE |
12:41:05 |
|
6 |
3,296.00 |
LSE |
12:42:01 |
|
7 |
3,296.00 |
LSE |
12:42:01 |
|
434 |
3,296.00 |
LSE |
12:42:01 |
|
2 |
3,296.00 |
LSE |
12:52:28 |
|
3 |
3,296.00 |
LSE |
12:52:28 |
|
6 |
3,296.00 |
LSE |
12:52:28 |
|
153 |
3,296.00 |
LSE |
12:52:28 |
|
3 |
3,295.00 |
LSE |
12:55:35 |
|
7 |
3,295.00 |
LSE |
12:55:35 |
|
2 |
3,294.00 |
LSE |
12:55:45 |
|
3 |
3,294.00 |
LSE |
12:55:45 |
|
9 |
3,294.00 |
LSE |
12:55:45 |
|
1,064 |
3,294.00 |
LSE |
12:55:45 |
|
6 |
3,293.00 |
LSE |
13:00:53 |
|
9 |
3,293.00 |
LSE |
13:00:53 |
|
10 |
3,293.00 |
LSE |
13:00:53 |
|
11 |
3,293.00 |
LSE |
13:00:53 |
|
4 |
3,292.00 |
LSE |
13:01:04 |
|
520 |
3,292.00 |
LSE |
13:01:04 |
|
3 |
3,293.00 |
LSE |
13:08:08 |
|
13 |
3,293.00 |
LSE |
13:08:08 |
|
14 |
3,293.00 |
LSE |
13:08:08 |
|
4 |
3,291.00 |
LSE |
13:13:23 |
|
5 |
3,290.00 |
LSE |
13:13:23 |
|
7 |
3,291.00 |
LSE |
13:13:23 |
|
8 |
3,291.00 |
LSE |
13:13:23 |
|
10 |
3,291.00 |
LSE |
13:13:23 |
|
12 |
3,291.00 |
LSE |
13:13:23 |
|
356 |
3,290.00 |
LSE |
13:13:23 |
|
475 |
3,291.00 |
LSE |
13:13:23 |
|
5 |
3,289.00 |
LSE |
13:13:51 |
|
5 |
3,289.00 |
LSE |
13:13:51 |
|
8 |
3,289.00 |
LSE |
13:13:51 |
|
664 |
3,289.00 |
LSE |
13:13:51 |
|
10 |
3,288.00 |
LSE |
13:13:55 |
|
10 |
3,288.00 |
LSE |
13:13:55 |
|
12 |
3,288.00 |
LSE |
13:13:55 |
|
12 |
3,288.00 |
LSE |
13:13:55 |
|
18 |
3,288.00 |
LSE |
13:13:55 |
|
760 |
3,288.00 |
LSE |
13:13:55 |
|
2 |
3,287.00 |
LSE |
13:15:03 |
|
4 |
3,291.00 |
LSE |
13:26:10 |
|
5 |
3,291.00 |
LSE |
13:26:10 |
|
9 |
3,291.00 |
LSE |
13:26:10 |
|
12 |
3,291.00 |
LSE |
13:26:10 |
|
909 |
3,291.00 |
LSE |
13:26:10 |
|
6 |
3,290.00 |
LSE |
13:34:01 |
|
4 |
3,289.00 |
LSE |
13:35:08 |
|
7 |
3,289.00 |
LSE |
13:35:08 |
|
8 |
3,289.00 |
LSE |
13:35:08 |
|
9 |
3,289.00 |
LSE |
13:35:08 |
|
663 |
3,289.00 |
LSE |
13:35:08 |
|
9 |
3,288.00 |
LSE |
13:37:26 |
|
16 |
3,289.00 |
LSE |
13:37:26 |
|
3 |
3,287.00 |
LSE |
13:39:13 |
|
671 |
3,287.00 |
LSE |
13:39:13 |
|
3 |
3,286.00 |
LSE |
13:39:14 |
|
6 |
3,286.00 |
LSE |
13:39:14 |
|
11 |
3,286.00 |
LSE |
13:39:14 |
|
12 |
3,286.00 |
LSE |
13:39:14 |
|
14 |
3,286.00 |
LSE |
13:39:14 |
|
545 |
3,286.00 |
LSE |
13:39:14 |
|
4 |
3,285.00 |
LSE |
13:39:32 |
|
5 |
3,285.00 |
LSE |
13:39:32 |
|
8 |
3,285.00 |
LSE |
13:39:32 |
|
5 |
3,284.00 |
LSE |
13:39:37 |
|
8 |
3,284.00 |
LSE |
13:39:37 |
|
347 |
3,284.00 |
LSE |
13:39:37 |
|
451 |
3,284.00 |
LSE |
13:39:37 |
|
4 |
3,283.00 |
LSE |
13:40:05 |
|
4 |
3,283.00 |
LSE |
13:40:05 |
|
10 |
3,283.00 |
LSE |
13:40:05 |
|
2 |
3,282.00 |
LSE |
13:40:44 |
|
7 |
3,282.00 |
LSE |
13:40:44 |
|
8 |
3,282.00 |
LSE |
13:40:44 |
|
295 |
3,282.00 |
LSE |
13:40:44 |
|
2 |
3,281.00 |
LSE |
13:41:30 |
|
2 |
3,280.00 |
LSE |
13:41:33 |
|
3 |
3,280.00 |
LSE |
13:41:33 |
|
6 |
3,280.00 |
LSE |
13:41:33 |
|
218 |
3,280.00 |
LSE |
13:41:33 |
|
288 |
3,280.00 |
LSE |
13:41:33 |
|
2 |
3,279.00 |
LSE |
13:42:00 |
|
3 |
3,279.00 |
LSE |
13:42:00 |
|
2 |
3,278.00 |
LSE |
13:43:04 |
|
3 |
3,278.00 |
LSE |
13:43:04 |
|
132 |
3,278.00 |
LSE |
13:43:04 |
|
3 |
3,283.00 |
LSE |
13:53:58 |
|
4 |
3,282.00 |
LSE |
14:00:03 |
|
15 |
3,284.00 |
LSE |
14:06:17 |
|
2 |
3,283.00 |
LSE |
14:06:23 |
|
15 |
3,283.00 |
LSE |
14:06:23 |
|
12 |
3,287.00 |
LSE |
14:12:15 |
|
13 |
3,287.00 |
LSE |
14:12:15 |
|
15 |
3,288.00 |
LSE |
14:12:15 |
|
15 |
3,288.00 |
LSE |
14:12:15 |
|
18 |
3,288.00 |
LSE |
14:12:15 |
|
1,207 |
3,288.00 |
LSE |
14:12:15 |
|
502 |
3,286.00 |
LSE |
14:12:16 |
|
9 |
3,285.00 |
LSE |
14:12:27 |
|
11 |
3,285.00 |
LSE |
14:12:27 |
|
13 |
3,284.00 |
LSE |
14:17:05 |
|
13 |
3,284.00 |
LSE |
14:17:05 |
|
15 |
3,284.00 |
LSE |
14:17:05 |
|
1,283 |
3,284.00 |
LSE |
14:17:05 |
|
11 |
3,283.00 |
LSE |
14:18:00 |
|
12 |
3,283.00 |
LSE |
14:18:00 |
|
13 |
3,283.00 |
LSE |
14:18:00 |
|
1,318 |
3,283.00 |
LSE |
14:18:00 |
|
15 |
3,285.00 |
LSE |
14:26:52 |
|
2 |
3,285.00 |
LSE |
14:28:39 |
|
14 |
3,285.00 |
LSE |
14:28:39 |
|
2 |
3,284.00 |
LSE |
14:30:02 |
|
7 |
3,283.00 |
LSE |
14:30:02 |
|
5 |
3,282.00 |
LSE |
14:30:24 |
|
6 |
3,282.00 |
LSE |
14:30:24 |
|
10 |
3,282.00 |
LSE |
14:30:24 |
|
10 |
3,282.00 |
LSE |
14:30:24 |
|
12 |
3,282.00 |
LSE |
14:30:24 |
|
162 |
3,282.00 |
LSE |
14:30:24 |
|
414 |
3,282.00 |
LSE |
14:30:24 |
|
2 |
3,281.00 |
LSE |
14:30:25 |
|
2 |
3,281.00 |
LSE |
14:30:25 |
|
4 |
3,281.00 |
LSE |
14:30:25 |
|
310 |
3,281.00 |
LSE |
14:30:25 |
|
3 |
3,279.00 |
LSE |
14:30:26 |
|
3 |
3,280.00 |
LSE |
14:30:26 |
|
4 |
3,279.00 |
LSE |
14:30:26 |
|
7 |
3,280.00 |
LSE |
14:30:26 |
|
8 |
3,280.00 |
LSE |
14:30:26 |
|
9 |
3,279.00 |
LSE |
14:30:26 |
|
11 |
3,280.00 |
LSE |
14:30:26 |
|
12 |
3,279.00 |
LSE |
14:30:26 |
|
191 |
3,279.00 |
LSE |
14:30:26 |
|
884 |
3,280.00 |
LSE |
14:30:26 |
|
2 |
3,283.00 |
LSE |
14:31:19 |
|
2 |
3,283.00 |
LSE |
14:31:19 |
|
301 |
3,283.00 |
LSE |
14:31:19 |
|
2 |
3,282.00 |
LSE |
14:31:34 |
|
3 |
3,282.00 |
LSE |
14:31:34 |
|
3 |
3,282.00 |
LSE |
14:31:34 |
|
7 |
3,281.00 |
LSE |
14:31:34 |
|
10 |
3,281.00 |
LSE |
14:31:34 |
|
778 |
3,281.00 |
LSE |
14:31:34 |
|
92 |
3,281.00 |
LSE |
14:31:50 |
|
4 |
3,280.00 |
LSE |
14:31:51 |
|
5 |
3,280.00 |
LSE |
14:31:51 |
|
6 |
3,280.00 |
LSE |
14:31:51 |
|
4 |
3,283.00 |
LSE |
14:33:14 |
|
14 |
3,283.00 |
LSE |
14:34:14 |
|
14 |
3,283.00 |
LSE |
14:34:14 |
|
350 |
3,283.00 |
LSE |
14:34:14 |
|
14 |
3,284.00 |
LSE |
14:34:41 |
|
16 |
3,284.00 |
LSE |
14:34:41 |
|
14 |
3,286.00 |
LSE |
14:35:26 |
|
1,599 |
3,286.00 |
LSE |
14:35:26 |
|
3 |
3,285.00 |
LSE |
14:35:27 |
|
4 |
3,285.00 |
LSE |
14:35:27 |
|
8 |
3,285.00 |
LSE |
14:35:27 |
|
26 |
3,284.00 |
LSE |
14:35:35 |
|
9 |
3,283.00 |
LSE |
14:35:40 |
|
10 |
3,283.00 |
LSE |
14:35:40 |
|
11 |
3,283.00 |
LSE |
14:35:40 |
|
1,423 |
3,283.00 |
LSE |
14:35:40 |
|
13 |
3,282.00 |
LSE |
14:38:15 |
|
518 |
3,282.00 |
LSE |
14:38:15 |
|
4 |
3,281.00 |
LSE |
14:38:23 |
|
6 |
3,281.00 |
LSE |
14:38:23 |
|
7 |
3,281.00 |
LSE |
14:38:23 |
|
8 |
3,281.00 |
LSE |
14:38:23 |
|
13 |
3,281.00 |
LSE |
14:38:23 |
|
889 |
3,281.00 |
LSE |
14:38:23 |
|
5 |
3,280.00 |
LSE |
14:40:36 |
|
9 |
3,280.00 |
LSE |
14:40:36 |
|
12 |
3,280.00 |
LSE |
14:40:36 |
|
13 |
3,280.00 |
LSE |
14:40:36 |
|
607 |
3,279.00 |
LSE |
14:40:48 |
|
5 |
3,278.00 |
LSE |
14:40:51 |
|
6 |
3,278.00 |
LSE |
14:40:51 |
|
7 |
3,278.00 |
LSE |
14:40:51 |
|
7 |
3,277.00 |
LSE |
14:41:13 |
|
7 |
3,277.00 |
LSE |
14:41:13 |
|
276 |
3,277.00 |
LSE |
14:41:13 |
|
15 |
3,278.00 |
LSE |
14:44:21 |
|
14 |
3,278.00 |
LSE |
14:44:55 |
|
14 |
3,277.00 |
LSE |
14:45:26 |
|
4 |
3,276.00 |
LSE |
14:45:47 |
|
5 |
3,276.00 |
LSE |
14:45:47 |
|
14 |
3,276.00 |
LSE |
14:45:47 |
|
14 |
3,277.00 |
LSE |
14:46:38 |
|
10 |
3,275.00 |
LSE |
14:46:41 |
|
10 |
3,275.00 |
LSE |
14:46:41 |
|
12 |
3,275.00 |
LSE |
14:46:41 |
|
147 |
3,275.00 |
LSE |
14:46:41 |
|
581 |
3,275.00 |
LSE |
14:46:41 |
|
3 |
3,279.00 |
LSE |
14:49:24 |
|
4 |
3,279.00 |
LSE |
14:49:24 |
|
5 |
3,279.00 |
LSE |
14:49:24 |
|
16 |
3,279.00 |
LSE |
14:49:24 |
|
939 |
3,279.00 |
LSE |
14:49:24 |
|
13 |
3,279.00 |
LSE |
14:51:11 |
|
15 |
3,279.00 |
LSE |
14:51:11 |
|
15 |
3,279.00 |
LSE |
14:51:11 |
|
16 |
3,279.00 |
LSE |
14:51:11 |
|
1,186 |
3,279.00 |
LSE |
14:51:11 |
|
15 |
3,279.00 |
LSE |
14:51:37 |
|
1,264 |
3,278.00 |
LSE |
14:54:50 |
|
14 |
3,278.00 |
LSE |
14:55:50 |
|
5 |
3,277.00 |
LSE |
14:56:14 |
|
8 |
3,277.00 |
LSE |
14:56:14 |
|
12 |
3,277.00 |
LSE |
14:56:14 |
|
12 |
3,277.00 |
LSE |
14:56:14 |
|
15 |
3,277.00 |
LSE |
14:56:14 |
|
1,020 |
3,276.00 |
LSE |
14:56:16 |
|
6 |
3,275.00 |
LSE |
14:57:03 |
|
7 |
3,275.00 |
LSE |
14:57:03 |
|
10 |
3,274.00 |
LSE |
14:58:00 |
|
11 |
3,274.00 |
LSE |
14:58:00 |
|
11 |
3,274.00 |
LSE |
14:58:00 |
|
13 |
3,274.00 |
LSE |
14:58:00 |
|
15 |
3,274.00 |
LSE |
14:58:00 |
|
1,387 |
3,274.00 |
LSE |
14:58:00 |
|
7 |
3,273.00 |
LSE |
14:58:04 |
|
8 |
3,273.00 |
LSE |
14:58:04 |
|
10 |
3,273.00 |
LSE |
14:58:04 |
|
2 |
3,272.00 |
LSE |
15:00:17 |
|
423 |
3,272.00 |
LSE |
15:00:17 |
|
8 |
3,271.00 |
LSE |
15:00:46 |
|
4 |
3,270.00 |
LSE |
15:00:57 |
|
9 |
3,270.00 |
LSE |
15:00:57 |
|
9 |
3,270.00 |
LSE |
15:00:57 |
|
12 |
3,270.00 |
LSE |
15:00:57 |
|
265 |
3,270.00 |
LSE |
15:00:57 |
|
2 |
3,269.00 |
LSE |
15:00:59 |
|
3 |
3,269.00 |
LSE |
15:00:59 |
|
4 |
3,269.00 |
LSE |
15:00:59 |
|
4 |
3,269.00 |
LSE |
15:00:59 |
|
14 |
3,268.00 |
LSE |
15:01:44 |
|
86 |
3,268.00 |
LSE |
15:01:44 |
|
183 |
3,268.00 |
LSE |
15:01:44 |
|
455 |
3,268.00 |
LSE |
15:01:44 |
|
785 |
3,268.00 |
LSE |
15:01:44 |
|
15 |
3,268.00 |
LSE |
15:05:03 |
|
14 |
3,267.00 |
LSE |
15:05:20 |
|
13 |
3,267.00 |
LSE |
15:06:38 |
|
15 |
3,267.00 |
LSE |
15:06:59 |
|
15 |
3,267.00 |
LSE |
15:08:25 |
|
5 |
3,266.00 |
LSE |
15:08:38 |
|
6 |
3,266.00 |
LSE |
15:08:38 |
|
9 |
3,266.00 |
LSE |
15:08:38 |
|
11 |
3,266.00 |
LSE |
15:08:38 |
|
416 |
3,266.00 |
LSE |
15:08:38 |
|
14 |
3,267.00 |
LSE |
15:11:50 |
|
17 |
3,267.00 |
LSE |
15:11:50 |
|
14 |
3,266.00 |
LSE |
15:12:14 |
|
14 |
3,266.00 |
LSE |
15:12:14 |
|
1,529 |
3,266.00 |
LSE |
15:12:14 |
|
17 |
3,268.00 |
LSE |
15:13:20 |
|
15 |
3,272.00 |
LSE |
15:14:17 |
|
16 |
3,272.00 |
LSE |
15:14:17 |
|
19 |
3,272.00 |
LSE |
15:14:17 |
|
1,515 |
3,272.00 |
LSE |
15:14:17 |
|
6 |
3,271.00 |
LSE |
15:14:19 |
|
14 |
3,270.00 |
LSE |
15:14:30 |
|
15 |
3,270.00 |
LSE |
15:14:30 |
|
18 |
3,270.00 |
LSE |
15:14:30 |
|
618 |
3,270.00 |
LSE |
15:14:30 |
|
18 |
3,273.00 |
LSE |
15:16:34 |
|
15 |
3,274.00 |
LSE |
15:18:36 |
|
14 |
3,274.00 |
LSE |
15:20:01 |
|
268 |
3,274.00 |
LSE |
15:20:01 |
|
391 |
3,274.00 |
LSE |
15:20:01 |
|
13 |
3,273.00 |
LSE |
15:23:55 |
|
14 |
3,273.00 |
LSE |
15:23:55 |
|
14 |
3,273.00 |
LSE |
15:23:55 |
|
14 |
3,273.00 |
LSE |
15:23:55 |
|
15 |
3,273.00 |
LSE |
15:23:55 |
|
1,025 |
3,273.00 |
LSE |
15:23:55 |
|
17 |
3,272.00 |
LSE |
15:24:14 |
|
420 |
3,272.00 |
LSE |
15:24:14 |
|
3 |
3,271.00 |
LSE |
15:25:11 |
|
3 |
3,271.00 |
LSE |
15:25:11 |
|
12 |
3,271.00 |
LSE |
15:25:11 |
|
16 |
3,271.00 |
LSE |
15:25:11 |
|
17 |
3,271.00 |
LSE |
15:25:11 |
|
3 |
3,270.00 |
LSE |
15:25:14 |
|
5 |
3,270.00 |
LSE |
15:25:14 |
|
752 |
3,270.00 |
LSE |
15:25:14 |
|
9 |
3,269.00 |
LSE |
15:25:18 |
|
10 |
3,269.00 |
LSE |
15:25:18 |
|
14 |
3,270.00 |
LSE |
15:26:13 |
|
3 |
3,270.00 |
LSE |
15:28:43 |
|
14 |
3,270.00 |
LSE |
15:28:43 |
|
14 |
3,270.00 |
LSE |
15:28:43 |
|
14 |
3,270.00 |
LSE |
15:28:43 |
|
1,048 |
3,270.00 |
LSE |
15:28:43 |
|
14 |
3,271.00 |
LSE |
15:29:32 |
|
13 |
3,271.00 |
LSE |
15:29:42 |
|
14 |
3,270.00 |
LSE |
15:30:22 |
|
14 |
3,270.00 |
LSE |
15:30:22 |
|
422 |
3,270.00 |
LSE |
15:30:22 |
|
744 |
3,270.00 |
LSE |
15:30:22 |
|
14 |
3,272.00 |
LSE |
15:32:19 |
|
16 |
3,271.00 |
LSE |
15:32:50 |
|
18 |
3,271.00 |
LSE |
15:32:50 |
|
1,490 |
3,271.00 |
LSE |
15:32:50 |
|
14 |
3,270.00 |
LSE |
15:33:51 |
|
7 |
3,268.00 |
LSE |
15:34:42 |
|
8 |
3,268.00 |
LSE |
15:34:42 |
|
10 |
3,268.00 |
LSE |
15:34:42 |
|
11 |
3,268.00 |
LSE |
15:34:42 |
|
17 |
3,268.00 |
LSE |
15:34:42 |
|
22 |
3,268.00 |
LSE |
15:34:42 |
|
1,447 |
3,268.00 |
LSE |
15:34:42 |
|
3 |
3,267.00 |
LSE |
15:35:16 |
|
6 |
3,267.00 |
LSE |
15:35:16 |
|
7 |
3,267.00 |
LSE |
15:35:16 |
|
24 |
3,267.00 |
LSE |
15:35:16 |
|
179 |
3,267.00 |
LSE |
15:35:16 |
|
469 |
3,267.00 |
LSE |
15:35:16 |
|
6 |
3,266.00 |
LSE |
15:35:51 |
|
6 |
3,266.00 |
LSE |
15:35:51 |
|
12 |
3,266.00 |
LSE |
15:35:51 |
|
25 |
3,266.00 |
LSE |
15:35:51 |
|
16 |
3,266.00 |
LSE |
15:36:21 |
|
2 |
3,265.00 |
LSE |
15:36:51 |
|
9 |
3,265.00 |
LSE |
15:36:51 |
|
9 |
3,265.00 |
LSE |
15:36:51 |
|
93 |
3,265.00 |
LSE |
15:36:51 |
|
4 |
3,264.00 |
LSE |
15:36:53 |
|
4 |
3,264.00 |
LSE |
15:36:53 |
|
6 |
3,264.00 |
LSE |
15:36:53 |
|
20 |
3,264.00 |
LSE |
15:36:53 |
|
362 |
3,264.00 |
LSE |
15:36:53 |
|
4 |
3,263.00 |
LSE |
15:37:08 |
|
7 |
3,263.00 |
LSE |
15:37:08 |
|
1 |
3,261.00 |
LSE |
15:37:40 |
|
3 |
3,261.00 |
LSE |
15:37:40 |
|
4 |
3,261.00 |
LSE |
15:37:40 |
|
8 |
3,262.00 |
LSE |
15:37:40 |
|
9 |
3,261.00 |
LSE |
15:37:40 |
|
10 |
3,261.00 |
LSE |
15:37:40 |
|
449 |
3,262.00 |
LSE |
15:37:40 |
|
3 |
3,260.00 |
LSE |
15:37:45 |
|
8 |
3,260.00 |
LSE |
15:37:45 |
|
244 |
3,260.00 |
LSE |
15:37:45 |
|
4 |
3,259.00 |
LSE |
15:39:54 |
|
4 |
3,259.00 |
LSE |
15:42:31 |
|
4 |
3,259.00 |
LSE |
15:42:31 |
|
5 |
3,259.00 |
LSE |
15:42:31 |
|
2 |
3,257.00 |
LSE |
15:43:28 |
|
2 |
3,258.00 |
LSE |
15:43:28 |
|
2 |
3,258.00 |
LSE |
15:43:28 |
|
3 |
3,257.00 |
LSE |
15:43:28 |
|
4 |
3,257.00 |
LSE |
15:43:28 |
|
5 |
3,257.00 |
LSE |
15:43:28 |
|
336 |
3,258.00 |
LSE |
15:43:28 |
|
3 |
3,256.00 |
LSE |
15:46:01 |
|
5 |
3,256.00 |
LSE |
15:46:01 |
|
6 |
3,256.00 |
LSE |
15:46:01 |
|
9 |
3,256.00 |
LSE |
15:46:01 |
|
10 |
3,256.00 |
LSE |
15:46:01 |
|
10 |
3,256.00 |
LSE |
15:46:01 |
|
450 |
3,256.00 |
LSE |
15:46:01 |
|
3 |
3,255.00 |
LSE |
15:46:29 |
|
4 |
3,255.00 |
LSE |
15:46:29 |
|
6 |
3,254.00 |
LSE |
15:47:08 |
|
7 |
3,254.00 |
LSE |
15:47:08 |
|
206 |
3,254.00 |
LSE |
15:47:08 |
|
259 |
3,254.00 |
LSE |
15:47:08 |
|
259 |
3,254.00 |
LSE |
15:47:08 |
|
245 |
3,254.00 |
LSE |
15:47:09 |
|
15 |
3,255.00 |
LSE |
15:47:21 |
|
14 |
3,255.00 |
LSE |
15:48:00 |
|
15 |
3,256.00 |
LSE |
15:48:00 |
|
14 |
3,254.00 |
LSE |
15:48:41 |
|
15 |
3,254.00 |
LSE |
15:49:42 |
|
15 |
3,254.00 |
LSE |
15:49:48 |
|
18 |
3,254.00 |
LSE |
15:49:48 |
|
16 |
3,255.00 |
LSE |
15:50:39 |
|
14 |
3,254.00 |
LSE |
15:51:03 |
|
979 |
3,254.00 |
LSE |
15:51:03 |
|
16 |
3,255.00 |
LSE |
15:51:59 |
|
16 |
3,257.00 |
LSE |
15:52:19 |
|
18 |
3,257.00 |
LSE |
15:52:19 |
|
15 |
3,256.00 |
LSE |
15:52:28 |
|
15 |
3,256.00 |
LSE |
15:53:27 |
|
930 |
3,256.00 |
LSE |
15:53:27 |
|
13 |
3,255.00 |
LSE |
15:53:32 |
|
5 |
3,254.00 |
LSE |
15:54:15 |
|
13 |
3,254.00 |
LSE |
15:54:15 |
|
15 |
3,254.00 |
LSE |
15:54:15 |
|
619 |
3,254.00 |
LSE |
15:54:15 |
|
396 |
3,254.00 |
LSE |
15:54:16 |
|
1 |
3,253.00 |
LSE |
15:55:30 |
|
6 |
3,253.00 |
LSE |
15:55:30 |
|
14 |
3,253.00 |
LSE |
15:55:30 |
|
18 |
3,253.00 |
LSE |
15:55:30 |
|
4 |
3,253.00 |
LSE |
15:55:32 |
|
119 |
3,253.00 |
LSE |
15:55:32 |
|
11 |
3,252.00 |
LSE |
15:55:36 |
|
14 |
3,252.00 |
LSE |
15:55:36 |
|
586 |
3,252.00 |
LSE |
15:55:36 |
|
89 |
3,252.00 |
LSE |
15:55:37 |
|
53 |
3,252.00 |
LSE |
15:55:38 |
|
200 |
3,252.00 |
LSE |
15:55:39 |
|
500 |
3,252.00 |
LSE |
15:55:39 |
|
209 |
3,252.00 |
LSE |
15:56:21 |
|
7 |
3,251.00 |
LSE |
15:57:04 |
|
9 |
3,251.00 |
LSE |
15:57:04 |
|
10 |
3,251.00 |
LSE |
15:57:04 |
|
5 |
3,250.00 |
LSE |
15:57:20 |
|
7 |
3,250.00 |
LSE |
15:57:20 |
|
11 |
3,250.00 |
LSE |
15:57:20 |
|
16 |
3,250.00 |
LSE |
15:57:20 |
|
2 |
3,249.00 |
LSE |
15:59:21 |
|
2 |
3,249.00 |
LSE |
15:59:21 |
|
3 |
3,249.00 |
LSE |
15:59:21 |
|
339 |
3,249.00 |
LSE |
15:59:21 |
|
6 |
3,249.00 |
LSE |
15:59:37 |
|
15 |
3,251.00 |
LSE |
16:00:04 |
|
17 |
3,251.00 |
LSE |
16:00:04 |
|
15 |
3,250.00 |
LSE |
16:00:11 |
|
8 |
3,249.00 |
LSE |
16:00:16 |
|
14 |
3,249.00 |
LSE |
16:00:16 |
|
16 |
3,249.00 |
LSE |
16:00:30 |
|
16 |
3,251.00 |
LSE |
16:01:42 |
|
14 |
3,250.00 |
LSE |
16:02:09 |
|
13 |
3,250.00 |
LSE |
16:02:20 |
|
15 |
3,250.00 |
LSE |
16:02:27 |
|
15 |
3,249.00 |
LSE |
16:02:30 |
|
15 |
3,249.00 |
LSE |
16:02:30 |
|
100 |
3,249.00 |
LSE |
16:02:46 |
|
100 |
3,249.00 |
LSE |
16:02:46 |
|
100 |
3,249.00 |
LSE |
16:02:46 |
|
300 |
3,249.00 |
LSE |
16:02:46 |
|
400 |
3,249.00 |
LSE |
16:02:46 |
|
16 |
3,249.00 |
LSE |
16:02:48 |
|
141 |
3,249.00 |
LSE |
16:02:48 |
|
300 |
3,249.00 |
LSE |
16:02:48 |
|
5 |
3,248.00 |
LSE |
16:03:29 |
|
6 |
3,248.00 |
LSE |
16:03:29 |
|
6 |
3,248.00 |
LSE |
16:03:29 |
|
13 |
3,248.00 |
LSE |
16:03:29 |
|
17 |
3,250.00 |
LSE |
16:05:35 |
|
14 |
3,249.00 |
LSE |
16:06:50 |
|
15 |
3,249.00 |
LSE |
16:06:50 |
|
16 |
3,249.00 |
LSE |
16:06:50 |
|
16 |
3,249.00 |
LSE |
16:06:50 |
|
1,443 |
3,249.00 |
LSE |
16:07:02 |
|
14 |
3,252.00 |
LSE |
16:08:48 |
|
14 |
3,252.00 |
LSE |
16:08:48 |
|
15 |
3,252.00 |
LSE |
16:08:48 |
|
16 |
3,252.00 |
LSE |
16:08:48 |
|
14 |
3,251.00 |
LSE |
16:09:16 |
|
109 |
3,251.00 |
LSE |
16:09:16 |
|
13 |
3,250.00 |
LSE |
16:09:17 |
|
14 |
3,250.00 |
LSE |
16:09:17 |
|
14 |
3,250.00 |
LSE |
16:09:17 |
|
15 |
3,250.00 |
LSE |
16:09:17 |
|
9 |
3,249.00 |
LSE |
16:09:20 |
|
10 |
3,249.00 |
LSE |
16:09:20 |
|
381 |
3,249.00 |
LSE |
16:09:20 |
|
440 |
3,249.00 |
LSE |
16:09:20 |
|
6 |
3,248.00 |
LSE |
16:10:14 |
|
7 |
3,248.00 |
LSE |
16:10:14 |
|
16 |
3,249.00 |
LSE |
16:11:07 |
|
13 |
3,250.00 |
LSE |
16:12:41 |
|
1,467 |
3,250.00 |
LSE |
16:12:44 |
|
2 |
3,249.00 |
LSE |
16:13:00 |
|
16 |
3,249.00 |
LSE |
16:13:00 |
|
16 |
3,249.00 |
LSE |
16:13:00 |
|
18 |
3,249.00 |
LSE |
16:13:05 |
|
2 |
3,248.00 |
LSE |
16:13:19 |
|
16 |
3,249.00 |
LSE |
16:14:54 |
|
18 |
3,249.00 |
LSE |
16:14:54 |
|
19 |
3,249.00 |
LSE |
16:14:54 |
|
20 |
3,249.00 |
LSE |
16:14:54 |
|
2 |
3,248.00 |
LSE |
16:15:54 |
|
13 |
3,248.00 |
LSE |
16:15:54 |
|
4 |
3,247.00 |
LSE |
16:15:56 |
|
4 |
3,247.00 |
LSE |
16:15:56 |
|
7 |
3,247.00 |
LSE |
16:15:56 |
|
10 |
3,247.00 |
LSE |
16:15:56 |
|
11 |
3,247.00 |
LSE |
16:15:56 |
|
15 |
3,247.00 |
LSE |
16:15:56 |
|
613 |
3,247.00 |
LSE |
16:15:56 |
|
822 |
3,247.00 |
LSE |
16:15:56 |
|
14 |
3,249.00 |
LSE |
16:17:45 |
|
18 |
3,249.00 |
LSE |
16:17:45 |
|
20 |
3,249.00 |
LSE |
16:17:45 |
|
24 |
3,249.00 |
LSE |
16:17:45 |
|
12 |
3,248.00 |
LSE |
16:18:45 |
|
14 |
3,248.00 |
LSE |
16:18:45 |
|
16 |
3,248.00 |
LSE |
16:18:45 |
|
15 |
3,248.00 |
LSE |
16:19:56 |
|
1,262 |
3,248.00 |
LSE |
16:19:56 |
|
14 |
3,247.00 |
LSE |
16:20:14 |
|
14 |
3,247.00 |
LSE |
16:20:14 |
|
15 |
3,247.00 |
LSE |
16:20:14 |
|
14 |
3,247.00 |
LSE |
16:20:55 |
|
14 |
3,247.00 |
LSE |
16:20:55 |
|
18 |
3,247.00 |
LSE |
16:21:47 |
|
4 |
3,246.00 |
LSE |
16:21:48 |
|
4 |
3,246.00 |
LSE |
16:21:48 |
|
7 |
3,246.00 |
LSE |
16:21:48 |
|
11 |
3,246.00 |
LSE |
16:21:48 |
|
14 |
3,246.00 |
LSE |
16:21:48 |
|
18 |
3,246.00 |
LSE |
16:21:48 |
|
739 |
3,246.00 |
LSE |
16:21:48 |
|
5 |
3,245.00 |
LSE |
16:22:17 |
|
6 |
3,245.00 |
LSE |
16:22:17 |
|
197 |
3,245.00 |
LSE |
16:22:17 |
|
3 |
3,243.00 |
LSE |
16:23:39 |
|
3 |
3,243.00 |
LSE |
16:23:39 |
|
3 |
3,243.00 |
LSE |
16:23:39 |
|
5 |
3,244.00 |
LSE |
16:23:39 |
|
6 |
3,244.00 |
LSE |
16:23:39 |
|
10 |
3,244.00 |
LSE |
16:23:39 |
|
18 |
3,244.00 |
LSE |
16:23:39 |
|
231 |
3,244.00 |
LSE |
16:23:39 |
|
730 |
3,243.00 |
LSE |
16:23:39 |
|
2 |
3,242.00 |
LSE |
16:23:41 |
|
7 |
3,242.00 |
LSE |
16:23:41 |
|
9 |
3,242.00 |
LSE |
16:23:41 |
|
11 |
3,242.00 |
LSE |
16:23:41 |
|
11 |
3,242.00 |
LSE |
16:23:41 |
|
20 |
3,242.00 |
LSE |
16:23:41 |
|
15 |
3,243.00 |
LSE |
16:24:03 |
|
2 |
3,241.00 |
LSE |
16:24:04 |
|
292 |
3,241.00 |
LSE |
16:24:04 |
|
5 |
3,240.00 |
LSE |
16:24:21 |
|
21 |
3,240.00 |
LSE |
16:24:21 |
|
211 |
3,240.00 |
LSE |
16:24:21 |
|
388 |
3,238.00 |
LSE |
16:27:17 |
|
104 |
3,237.00 |
LSE |
16:27:25 |
|
10 |
3,237.00 |
LSE |
16:27:29 |
|
90 |
3,241.00 |
LSE |
16:29:14 |
|
32 |
3,244.00 |
LSE |
16:29:42 |
|
260 |
3,244.00 |
LSE |
16:29:42 |
|
113 |
3,243.00 |
LSE |
16:29:44 |
|
3 |
3,244.00 |
LSE |
16:29:58 |
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 day ago Compass Group
- 1 day ago Rathbones Group
- 1 day ago Sage Group
- 1 day ago NATWEST GROUP
- 1 day ago Kier Group