Transaction in Own Shares
British American Tobacco p.l.c.
14 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: |
13 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
135,953 |
|
Highest price paid per share (pence): |
3,083.00p |
|
Lowest price paid per share (pence): |
3,013.00p |
|
Volume weighted average price paid per share (pence): |
3,036.5936p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,199,044,110 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,006,365 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 13 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 |
13/05/2025 |
135,953 |
3,036.5936p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
31 |
3,077.00 |
LSE |
08:00:58 |
|
32 |
3,077.00 |
LSE |
08:00:58 |
|
32 |
3,077.00 |
LSE |
08:00:58 |
|
32 |
3,077.00 |
LSE |
08:00:58 |
|
34 |
3,077.00 |
LSE |
08:00:58 |
|
165 |
3,076.00 |
LSE |
08:00:58 |
|
829 |
3,077.00 |
LSE |
08:00:58 |
|
846 |
3,079.00 |
LSE |
08:00:58 |
|
18 |
3,079.00 |
LSE |
08:01:39 |
|
19 |
3,079.00 |
LSE |
08:01:39 |
|
20 |
3,079.00 |
LSE |
08:01:39 |
|
20 |
3,079.00 |
LSE |
08:01:39 |
|
22 |
3,079.00 |
LSE |
08:01:39 |
|
13 |
3,076.00 |
LSE |
08:02:10 |
|
15 |
3,076.00 |
LSE |
08:02:10 |
|
15 |
3,076.00 |
LSE |
08:02:10 |
|
16 |
3,076.00 |
LSE |
08:02:10 |
|
17 |
3,076.00 |
LSE |
08:02:10 |
|
14 |
3,074.00 |
LSE |
08:02:30 |
|
16 |
3,074.00 |
LSE |
08:02:30 |
|
17 |
3,074.00 |
LSE |
08:02:30 |
|
19 |
3,074.00 |
LSE |
08:02:30 |
|
19 |
3,074.00 |
LSE |
08:02:30 |
|
6,358 |
3,074.00 |
LSE |
08:02:30 |
|
5 |
3,074.00 |
LSE |
08:03:25 |
|
5 |
3,072.00 |
LSE |
08:03:45 |
|
4 |
3,083.00 |
LSE |
08:06:15 |
|
4 |
3,081.00 |
LSE |
08:07:17 |
|
4 |
3,080.00 |
LSE |
08:08:08 |
|
101 |
3,080.00 |
LSE |
08:08:08 |
|
81 |
3,078.00 |
LSE |
08:08:13 |
|
94 |
3,077.00 |
LSE |
08:08:48 |
|
107 |
3,074.00 |
LSE |
08:09:58 |
|
3 |
3,072.00 |
LSE |
08:10:02 |
|
4 |
3,072.00 |
LSE |
08:10:02 |
|
5 |
3,072.00 |
LSE |
08:10:02 |
|
87 |
3,072.00 |
LSE |
08:10:02 |
|
74 |
3,069.00 |
LSE |
08:10:10 |
|
78 |
3,070.00 |
LSE |
08:10:26 |
|
5 |
3,068.00 |
LSE |
08:11:19 |
|
3 |
3,066.00 |
LSE |
08:11:30 |
|
85 |
3,065.00 |
LSE |
08:11:33 |
|
82 |
3,062.00 |
LSE |
08:12:52 |
|
4 |
3,062.00 |
LSE |
08:15:40 |
|
4 |
3,061.00 |
LSE |
08:19:02 |
|
3 |
3,067.00 |
LSE |
08:23:17 |
|
4 |
3,067.00 |
LSE |
08:23:17 |
|
7 |
3,067.00 |
LSE |
08:23:17 |
|
97 |
3,067.00 |
LSE |
08:23:17 |
|
7 |
3,066.00 |
LSE |
08:23:31 |
|
165 |
3,065.00 |
LSE |
08:25:12 |
|
3 |
3,063.00 |
LSE |
08:26:35 |
|
159 |
3,063.00 |
LSE |
08:26:35 |
|
160 |
3,062.00 |
LSE |
08:26:35 |
|
3 |
3,060.00 |
LSE |
08:27:26 |
|
3 |
3,060.00 |
LSE |
08:27:26 |
|
4 |
3,060.00 |
LSE |
08:27:26 |
|
5 |
3,060.00 |
LSE |
08:27:26 |
|
106 |
3,060.00 |
LSE |
08:27:26 |
|
103 |
3,058.00 |
LSE |
08:27:29 |
|
85 |
3,056.00 |
LSE |
08:28:59 |
|
3 |
3,058.00 |
LSE |
08:29:54 |
|
81 |
3,057.00 |
LSE |
08:30:01 |
|
3 |
3,056.00 |
LSE |
08:30:02 |
|
5 |
3,055.00 |
LSE |
08:30:27 |
|
87 |
3,055.00 |
LSE |
08:30:27 |
|
87 |
3,055.00 |
LSE |
08:30:27 |
|
4 |
3,054.00 |
LSE |
08:30:58 |
|
89 |
3,053.00 |
LSE |
08:30:58 |
|
90 |
3,051.00 |
LSE |
08:31:53 |
|
5 |
3,049.00 |
LSE |
08:33:18 |
|
82 |
3,049.00 |
LSE |
08:33:18 |
|
4 |
3,047.00 |
LSE |
08:36:02 |
|
3 |
3,046.00 |
LSE |
08:37:21 |
|
4 |
3,046.00 |
LSE |
08:37:21 |
|
4 |
3,046.00 |
LSE |
08:37:21 |
|
4 |
3,046.00 |
LSE |
08:37:21 |
|
5 |
3,046.00 |
LSE |
08:37:21 |
|
6 |
3,046.00 |
LSE |
08:37:21 |
|
96 |
3,046.00 |
LSE |
08:37:21 |
|
6 |
3,052.00 |
LSE |
08:44:59 |
|
6 |
3,052.00 |
LSE |
08:44:59 |
|
6 |
3,052.00 |
LSE |
08:44:59 |
|
5 |
3,059.00 |
LSE |
08:50:34 |
|
118 |
3,059.00 |
LSE |
08:50:34 |
|
3 |
3,059.00 |
LSE |
08:52:21 |
|
3 |
3,057.00 |
LSE |
08:55:08 |
|
4 |
3,057.00 |
LSE |
08:55:08 |
|
4 |
3,057.00 |
LSE |
08:55:08 |
|
514 |
3,057.00 |
LSE |
08:55:08 |
|
4 |
3,056.00 |
LSE |
08:55:34 |
|
4 |
3,056.00 |
LSE |
08:55:34 |
|
3 |
3,058.00 |
LSE |
09:03:24 |
|
3 |
3,058.00 |
LSE |
09:03:24 |
|
3 |
3,058.00 |
LSE |
09:03:24 |
|
3 |
3,058.00 |
LSE |
09:03:24 |
|
316 |
3,062.00 |
LSE |
09:19:55 |
|
4 |
3,060.00 |
LSE |
09:27:07 |
|
6 |
3,060.00 |
LSE |
09:27:07 |
|
6 |
3,060.00 |
LSE |
09:27:07 |
|
6 |
3,060.00 |
LSE |
09:27:07 |
|
746 |
3,060.00 |
LSE |
09:27:07 |
|
3 |
3,059.00 |
LSE |
09:27:08 |
|
4 |
3,059.00 |
LSE |
09:27:08 |
|
5 |
3,059.00 |
LSE |
09:27:08 |
|
4 |
3,063.00 |
LSE |
09:40:37 |
|
5 |
3,063.00 |
LSE |
09:40:37 |
|
6 |
3,063.00 |
LSE |
09:40:37 |
|
7 |
3,063.00 |
LSE |
09:40:37 |
|
7 |
3,063.00 |
LSE |
09:40:37 |
|
958 |
3,063.00 |
LSE |
09:40:37 |
|
4 |
3,061.00 |
LSE |
09:40:43 |
|
5 |
3,061.00 |
LSE |
09:40:43 |
|
5 |
3,061.00 |
LSE |
09:40:43 |
|
5 |
3,061.00 |
LSE |
09:40:43 |
|
6 |
3,061.00 |
LSE |
09:40:43 |
|
657 |
3,061.00 |
LSE |
09:40:43 |
|
770 |
3,061.00 |
LSE |
09:40:43 |
|
4 |
3,060.00 |
LSE |
09:41:08 |
|
5 |
3,060.00 |
LSE |
09:41:08 |
|
8 |
3,060.00 |
LSE |
09:41:08 |
|
10 |
3,060.00 |
LSE |
09:41:08 |
|
11 |
3,060.00 |
LSE |
09:41:08 |
|
5 |
3,065.00 |
LSE |
09:42:57 |
|
5 |
3,065.00 |
LSE |
09:42:57 |
|
6 |
3,065.00 |
LSE |
09:42:57 |
|
6 |
3,065.00 |
LSE |
09:42:57 |
|
7 |
3,065.00 |
LSE |
09:42:57 |
|
92 |
3,065.00 |
LSE |
09:42:57 |
|
3 |
3,065.00 |
LSE |
09:53:06 |
|
3 |
3,063.00 |
LSE |
10:06:42 |
|
4 |
3,063.00 |
LSE |
10:06:42 |
|
4 |
3,063.00 |
LSE |
10:06:42 |
|
5 |
3,063.00 |
LSE |
10:06:42 |
|
173 |
3,063.00 |
LSE |
10:06:42 |
|
5 |
3,062.00 |
LSE |
10:10:19 |
|
45 |
3,062.00 |
LSE |
10:10:19 |
|
131 |
3,062.00 |
LSE |
10:10:19 |
|
5 |
3,061.00 |
LSE |
10:10:51 |
|
183 |
3,061.00 |
LSE |
10:10:51 |
|
4 |
3,060.00 |
LSE |
10:11:34 |
|
5 |
3,060.00 |
LSE |
10:11:34 |
|
5 |
3,060.00 |
LSE |
10:11:34 |
|
515 |
3,060.00 |
LSE |
10:11:34 |
|
6 |
3,059.00 |
LSE |
10:11:35 |
|
5 |
3,058.00 |
LSE |
10:12:14 |
|
266 |
3,058.00 |
LSE |
10:12:14 |
|
3 |
3,057.00 |
LSE |
10:15:06 |
|
4 |
3,057.00 |
LSE |
10:15:06 |
|
4 |
3,057.00 |
LSE |
10:15:06 |
|
5 |
3,057.00 |
LSE |
10:15:06 |
|
456 |
3,056.00 |
LSE |
10:15:25 |
|
3 |
3,055.00 |
LSE |
10:18:31 |
|
4 |
3,054.00 |
LSE |
10:18:31 |
|
5 |
3,054.00 |
LSE |
10:18:31 |
|
5 |
3,055.00 |
LSE |
10:18:31 |
|
5 |
3,055.00 |
LSE |
10:18:31 |
|
32 |
3,055.00 |
LSE |
10:18:31 |
|
193 |
3,054.00 |
LSE |
10:18:31 |
|
3 |
3,058.00 |
LSE |
10:24:18 |
|
3 |
3,057.00 |
LSE |
10:27:27 |
|
3 |
3,057.00 |
LSE |
10:27:27 |
|
3 |
3,056.00 |
LSE |
10:30:01 |
|
3 |
3,056.00 |
LSE |
10:30:01 |
|
7 |
3,056.00 |
LSE |
10:30:01 |
|
453 |
3,056.00 |
LSE |
10:30:01 |
|
3 |
3,055.00 |
LSE |
10:32:56 |
|
4 |
3,054.00 |
LSE |
10:33:10 |
|
7 |
3,054.00 |
LSE |
10:33:10 |
|
8 |
3,054.00 |
LSE |
10:33:10 |
|
8 |
3,054.00 |
LSE |
10:33:10 |
|
8 |
3,054.00 |
LSE |
10:33:10 |
|
65 |
3,054.00 |
LSE |
10:33:10 |
|
1,185 |
3,054.00 |
LSE |
10:33:10 |
|
19 |
3,060.00 |
LSE |
11:03:08 |
|
21 |
3,060.00 |
LSE |
11:03:08 |
|
22 |
3,060.00 |
LSE |
11:03:08 |
|
23 |
3,060.00 |
LSE |
11:03:08 |
|
23 |
3,060.00 |
LSE |
11:03:08 |
|
2,244 |
3,060.00 |
LSE |
11:03:08 |
|
18 |
3,058.00 |
LSE |
11:04:37 |
|
18 |
3,058.00 |
LSE |
11:04:37 |
|
18 |
3,058.00 |
LSE |
11:04:37 |
|
18 |
3,058.00 |
LSE |
11:04:37 |
|
19 |
3,058.00 |
LSE |
11:04:37 |
|
1,847 |
3,058.00 |
LSE |
11:04:37 |
|
3 |
3,061.00 |
LSE |
11:09:23 |
|
5 |
3,061.00 |
LSE |
11:09:23 |
|
7 |
3,061.00 |
LSE |
11:09:23 |
|
9 |
3,061.00 |
LSE |
11:09:23 |
|
11 |
3,061.00 |
LSE |
11:09:23 |
|
270 |
3,061.00 |
LSE |
11:09:23 |
|
98 |
3,066.00 |
LSE |
11:24:32 |
|
6 |
3,063.00 |
LSE |
11:30:16 |
|
6 |
3,063.00 |
LSE |
11:30:16 |
|
7 |
3,063.00 |
LSE |
11:30:16 |
|
7 |
3,063.00 |
LSE |
11:30:16 |
|
9 |
3,063.00 |
LSE |
11:30:16 |
|
169 |
3,063.00 |
LSE |
11:30:16 |
|
204 |
3,063.00 |
LSE |
11:30:16 |
|
892 |
3,064.00 |
LSE |
11:30:16 |
|
3 |
3,062.00 |
LSE |
11:32:23 |
|
463 |
3,062.00 |
LSE |
11:32:23 |
|
487 |
3,062.00 |
LSE |
11:32:23 |
|
6 |
3,061.00 |
LSE |
11:32:27 |
|
8 |
3,061.00 |
LSE |
11:32:27 |
|
8 |
3,061.00 |
LSE |
11:32:27 |
|
10 |
3,061.00 |
LSE |
11:32:27 |
|
791 |
3,061.00 |
LSE |
11:32:27 |
|
4 |
3,061.00 |
LSE |
11:41:56 |
|
2 |
3,060.00 |
LSE |
11:53:15 |
|
7 |
3,060.00 |
LSE |
11:53:15 |
|
9 |
3,060.00 |
LSE |
11:53:15 |
|
9 |
3,060.00 |
LSE |
11:53:15 |
|
11 |
3,060.00 |
LSE |
11:53:15 |
|
12 |
3,060.00 |
LSE |
11:53:15 |
|
233 |
3,060.00 |
LSE |
11:53:15 |
|
4 |
3,058.00 |
LSE |
11:55:18 |
|
5 |
3,058.00 |
LSE |
11:55:18 |
|
9 |
3,058.00 |
LSE |
11:55:18 |
|
162 |
3,058.00 |
LSE |
11:55:18 |
|
341 |
3,058.00 |
LSE |
11:55:18 |
|
4 |
3,057.00 |
LSE |
11:58:29 |
|
5 |
3,057.00 |
LSE |
11:58:29 |
|
4 |
3,056.00 |
LSE |
11:59:20 |
|
5 |
3,056.00 |
LSE |
11:59:20 |
|
5 |
3,056.00 |
LSE |
11:59:20 |
|
508 |
3,056.00 |
LSE |
11:59:20 |
|
166 |
3,058.00 |
LSE |
12:00:11 |
|
9 |
3,057.00 |
LSE |
12:00:18 |
|
3 |
3,056.00 |
LSE |
12:00:57 |
|
8 |
3,056.00 |
LSE |
12:00:57 |
|
434 |
3,056.00 |
LSE |
12:00:57 |
|
3 |
3,055.00 |
LSE |
12:03:04 |
|
7 |
3,055.00 |
LSE |
12:03:04 |
|
8 |
3,055.00 |
LSE |
12:03:04 |
|
29 |
3,055.00 |
LSE |
12:03:04 |
|
16 |
3,056.00 |
LSE |
12:04:09 |
|
5 |
3,057.00 |
LSE |
12:07:59 |
|
331 |
3,057.00 |
LSE |
12:07:59 |
|
9 |
3,056.00 |
LSE |
12:10:06 |
|
4 |
3,055.00 |
LSE |
12:10:28 |
|
5 |
3,055.00 |
LSE |
12:10:28 |
|
13 |
3,055.00 |
LSE |
12:10:28 |
|
808 |
3,055.00 |
LSE |
12:10:28 |
|
16 |
3,056.00 |
LSE |
12:19:28 |
|
16 |
3,057.00 |
LSE |
12:19:28 |
|
17 |
3,056.00 |
LSE |
12:19:28 |
|
16 |
3,055.00 |
LSE |
12:23:28 |
|
16 |
3,055.00 |
LSE |
12:28:10 |
|
5 |
3,054.00 |
LSE |
12:33:36 |
|
8 |
3,054.00 |
LSE |
12:33:36 |
|
11 |
3,054.00 |
LSE |
12:33:36 |
|
14 |
3,054.00 |
LSE |
12:33:36 |
|
46 |
3,054.00 |
LSE |
12:33:36 |
|
761 |
3,054.00 |
LSE |
12:33:36 |
|
8 |
3,053.00 |
LSE |
12:33:56 |
|
10 |
3,053.00 |
LSE |
12:33:56 |
|
19 |
3,053.00 |
LSE |
12:33:56 |
|
1,482 |
3,053.00 |
LSE |
12:33:56 |
|
4 |
3,052.00 |
LSE |
12:34:33 |
|
17 |
3,052.00 |
LSE |
12:34:33 |
|
20 |
3,052.00 |
LSE |
12:34:33 |
|
21 |
3,052.00 |
LSE |
12:34:33 |
|
3 |
3,051.00 |
LSE |
12:34:43 |
|
4 |
3,051.00 |
LSE |
12:34:43 |
|
5 |
3,050.00 |
LSE |
12:34:43 |
|
13 |
3,051.00 |
LSE |
12:34:43 |
|
27 |
3,050.00 |
LSE |
12:34:43 |
|
1,004 |
3,051.00 |
LSE |
12:34:43 |
|
3 |
3,050.00 |
LSE |
12:41:56 |
|
3 |
3,049.00 |
LSE |
12:42:54 |
|
4 |
3,049.00 |
LSE |
12:42:54 |
|
4 |
3,049.00 |
LSE |
12:42:54 |
|
6 |
3,049.00 |
LSE |
12:42:54 |
|
8 |
3,049.00 |
LSE |
12:42:54 |
|
425 |
3,049.00 |
LSE |
12:42:54 |
|
4 |
3,048.00 |
LSE |
12:44:15 |
|
4 |
3,048.00 |
LSE |
12:44:15 |
|
3 |
3,047.00 |
LSE |
12:44:18 |
|
3 |
3,047.00 |
LSE |
12:44:18 |
|
7 |
3,047.00 |
LSE |
12:44:18 |
|
7 |
3,047.00 |
LSE |
12:44:18 |
|
633 |
3,047.00 |
LSE |
12:44:18 |
|
4 |
3,046.00 |
LSE |
12:48:51 |
|
4 |
3,046.00 |
LSE |
12:48:51 |
|
5 |
3,045.00 |
LSE |
12:50:32 |
|
436 |
3,045.00 |
LSE |
12:50:32 |
|
4 |
3,044.00 |
LSE |
12:51:43 |
|
4 |
3,044.00 |
LSE |
12:51:43 |
|
5 |
3,044.00 |
LSE |
12:51:43 |
|
5 |
3,044.00 |
LSE |
12:51:43 |
|
8 |
3,044.00 |
LSE |
12:51:43 |
|
5 |
3,043.00 |
LSE |
12:54:10 |
|
6 |
3,043.00 |
LSE |
12:54:10 |
|
6 |
3,043.00 |
LSE |
12:54:10 |
|
7 |
3,043.00 |
LSE |
12:54:10 |
|
94 |
3,043.00 |
LSE |
12:54:10 |
|
369 |
3,043.00 |
LSE |
12:54:10 |
|
4 |
3,042.00 |
LSE |
12:54:24 |
|
6 |
3,042.00 |
LSE |
12:54:24 |
|
3 |
3,041.00 |
LSE |
12:54:42 |
|
4 |
3,041.00 |
LSE |
12:54:42 |
|
416 |
3,041.00 |
LSE |
12:54:42 |
|
3 |
3,043.00 |
LSE |
12:59:07 |
|
287 |
3,043.00 |
LSE |
12:59:07 |
|
4 |
3,044.00 |
LSE |
13:03:38 |
|
6 |
3,042.00 |
LSE |
13:05:50 |
|
8 |
3,042.00 |
LSE |
13:05:50 |
|
8 |
3,042.00 |
LSE |
13:05:50 |
|
10 |
3,042.00 |
LSE |
13:05:50 |
|
16 |
3,045.00 |
LSE |
13:15:10 |
|
15 |
3,044.00 |
LSE |
13:17:07 |
|
15 |
3,044.00 |
LSE |
13:17:07 |
|
238 |
3,044.00 |
LSE |
13:20:17 |
|
952 |
3,044.00 |
LSE |
13:20:17 |
|
4 |
3,042.00 |
LSE |
13:22:43 |
|
7 |
3,042.00 |
LSE |
13:22:43 |
|
8 |
3,042.00 |
LSE |
13:22:43 |
|
226 |
3,042.00 |
LSE |
13:22:43 |
|
838 |
3,042.00 |
LSE |
13:22:43 |
|
3 |
3,040.00 |
LSE |
13:23:03 |
|
3 |
3,040.00 |
LSE |
13:23:03 |
|
4 |
3,041.00 |
LSE |
13:23:03 |
|
6 |
3,040.00 |
LSE |
13:23:03 |
|
6 |
3,040.00 |
LSE |
13:23:03 |
|
6 |
3,041.00 |
LSE |
13:23:03 |
|
7 |
3,041.00 |
LSE |
13:23:03 |
|
7 |
3,041.00 |
LSE |
13:23:03 |
|
9 |
3,041.00 |
LSE |
13:23:03 |
|
10 |
3,040.00 |
LSE |
13:23:03 |
|
11 |
3,040.00 |
LSE |
13:23:03 |
|
528 |
3,041.00 |
LSE |
13:23:03 |
|
1,131 |
3,040.00 |
LSE |
13:23:03 |
|
14 |
3,042.00 |
LSE |
13:31:25 |
|
15 |
3,042.00 |
LSE |
13:35:30 |
|
15 |
3,041.00 |
LSE |
13:36:01 |
|
3 |
3,040.00 |
LSE |
13:36:12 |
|
14 |
3,040.00 |
LSE |
13:36:12 |
|
7 |
3,039.00 |
LSE |
13:37:11 |
|
8 |
3,039.00 |
LSE |
13:37:11 |
|
11 |
3,039.00 |
LSE |
13:37:11 |
|
12 |
3,039.00 |
LSE |
13:37:11 |
|
17 |
3,039.00 |
LSE |
13:37:11 |
|
24 |
3,039.00 |
LSE |
13:37:11 |
|
295 |
3,039.00 |
LSE |
13:37:11 |
|
9 |
3,038.00 |
LSE |
13:37:22 |
|
341 |
3,038.00 |
LSE |
13:37:22 |
|
4 |
3,037.00 |
LSE |
13:38:37 |
|
5 |
3,037.00 |
LSE |
13:38:37 |
|
7 |
3,037.00 |
LSE |
13:38:37 |
|
7 |
3,037.00 |
LSE |
13:38:37 |
|
16 |
3,037.00 |
LSE |
13:38:37 |
|
294 |
3,037.00 |
LSE |
13:38:37 |
|
8 |
3,036.00 |
LSE |
13:39:23 |
|
9 |
3,036.00 |
LSE |
13:39:23 |
|
498 |
3,036.00 |
LSE |
13:39:23 |
|
3 |
3,035.00 |
LSE |
13:39:58 |
|
3 |
3,035.00 |
LSE |
13:39:58 |
|
4 |
3,035.00 |
LSE |
13:39:58 |
|
5 |
3,035.00 |
LSE |
13:39:58 |
|
6 |
3,035.00 |
LSE |
13:39:58 |
|
7 |
3,035.00 |
LSE |
13:39:58 |
|
223 |
3,035.00 |
LSE |
13:39:58 |
|
111 |
3,038.00 |
LSE |
13:42:33 |
|
4 |
3,036.00 |
LSE |
13:43:29 |
|
6 |
3,036.00 |
LSE |
13:43:29 |
|
388 |
3,036.00 |
LSE |
13:43:29 |
|
3 |
3,035.00 |
LSE |
13:44:07 |
|
3 |
3,035.00 |
LSE |
13:44:07 |
|
3 |
3,035.00 |
LSE |
13:44:07 |
|
3 |
3,034.00 |
LSE |
13:44:18 |
|
5 |
3,034.00 |
LSE |
13:44:18 |
|
347 |
3,034.00 |
LSE |
13:44:18 |
|
4 |
3,033.00 |
LSE |
13:44:27 |
|
4 |
3,033.00 |
LSE |
13:44:27 |
|
5 |
3,033.00 |
LSE |
13:44:27 |
|
393 |
3,033.00 |
LSE |
13:44:27 |
|
3 |
3,034.00 |
LSE |
13:49:42 |
|
3 |
3,034.00 |
LSE |
13:49:42 |
|
3 |
3,032.00 |
LSE |
13:49:50 |
|
3 |
3,033.00 |
LSE |
13:49:50 |
|
3 |
3,033.00 |
LSE |
13:49:50 |
|
4 |
3,032.00 |
LSE |
13:49:50 |
|
4 |
3,032.00 |
LSE |
13:49:50 |
|
5 |
3,032.00 |
LSE |
13:49:50 |
|
181 |
3,033.00 |
LSE |
13:49:50 |
|
4 |
3,031.00 |
LSE |
13:50:04 |
|
4 |
3,031.00 |
LSE |
13:50:04 |
|
682 |
3,031.00 |
LSE |
13:50:04 |
|
3 |
3,030.00 |
LSE |
13:50:22 |
|
5 |
3,030.00 |
LSE |
13:50:22 |
|
54 |
3,029.00 |
LSE |
13:50:24 |
|
95 |
3,029.00 |
LSE |
13:50:24 |
|
4 |
3,028.00 |
LSE |
13:50:49 |
|
5 |
3,028.00 |
LSE |
13:50:49 |
|
5 |
3,028.00 |
LSE |
13:50:49 |
|
120 |
3,028.00 |
LSE |
13:50:49 |
|
3 |
3,028.00 |
LSE |
13:57:15 |
|
3 |
3,028.00 |
LSE |
13:57:15 |
|
3 |
3,028.00 |
LSE |
13:57:15 |
|
4 |
3,028.00 |
LSE |
13:57:15 |
|
5 |
3,028.00 |
LSE |
13:57:15 |
|
3 |
3,028.00 |
LSE |
13:58:17 |
|
3 |
3,031.00 |
LSE |
14:03:51 |
|
3 |
3,031.00 |
LSE |
14:03:51 |
|
3 |
3,030.00 |
LSE |
14:04:53 |
|
3 |
3,032.00 |
LSE |
14:06:56 |
|
3 |
3,032.00 |
LSE |
14:06:56 |
|
3 |
3,032.00 |
LSE |
14:06:56 |
|
3 |
3,031.00 |
LSE |
14:07:39 |
|
3 |
3,030.00 |
LSE |
14:07:45 |
|
7 |
3,030.00 |
LSE |
14:07:45 |
|
335 |
3,030.00 |
LSE |
14:07:45 |
|
5 |
3,030.00 |
LSE |
14:08:13 |
|
133 |
3,030.00 |
LSE |
14:08:13 |
|
3 |
3,029.00 |
LSE |
14:08:58 |
|
3 |
3,029.00 |
LSE |
14:08:58 |
|
3 |
3,029.00 |
LSE |
14:08:58 |
|
4 |
3,029.00 |
LSE |
14:08:58 |
|
7 |
3,029.00 |
LSE |
14:08:58 |
|
225 |
3,029.00 |
LSE |
14:08:58 |
|
3 |
3,028.00 |
LSE |
14:11:31 |
|
4 |
3,028.00 |
LSE |
14:11:31 |
|
619 |
3,028.00 |
LSE |
14:11:31 |
|
4 |
3,027.00 |
LSE |
14:11:47 |
|
5 |
3,027.00 |
LSE |
14:11:47 |
|
9 |
3,027.00 |
LSE |
14:11:47 |
|
9 |
3,027.00 |
LSE |
14:11:47 |
|
331 |
3,027.00 |
LSE |
14:11:47 |
|
3 |
3,026.00 |
LSE |
14:12:48 |
|
5 |
3,026.00 |
LSE |
14:12:48 |
|
10 |
3,026.00 |
LSE |
14:12:48 |
|
5 |
3,025.00 |
LSE |
14:15:06 |
|
6 |
3,025.00 |
LSE |
14:15:06 |
|
424 |
3,025.00 |
LSE |
14:15:06 |
|
4 |
3,024.00 |
LSE |
14:15:15 |
|
4 |
3,024.00 |
LSE |
14:15:15 |
|
5 |
3,024.00 |
LSE |
14:15:15 |
|
423 |
3,024.00 |
LSE |
14:15:15 |
|
3 |
3,024.00 |
LSE |
14:15:19 |
|
3 |
3,024.00 |
LSE |
14:16:38 |
|
3 |
3,026.00 |
LSE |
14:22:24 |
|
3 |
3,027.00 |
LSE |
14:22:24 |
|
5 |
3,026.00 |
LSE |
14:22:24 |
|
6 |
3,026.00 |
LSE |
14:22:24 |
|
255 |
3,027.00 |
LSE |
14:22:24 |
|
3 |
3,024.00 |
LSE |
14:24:37 |
|
4 |
3,024.00 |
LSE |
14:24:37 |
|
5 |
3,025.00 |
LSE |
14:24:37 |
|
5 |
3,025.00 |
LSE |
14:24:37 |
|
8 |
3,025.00 |
LSE |
14:24:37 |
|
619 |
3,025.00 |
LSE |
14:24:37 |
|
3 |
3,023.00 |
LSE |
14:25:00 |
|
3 |
3,023.00 |
LSE |
14:25:00 |
|
6 |
3,023.00 |
LSE |
14:25:00 |
|
7 |
3,023.00 |
LSE |
14:25:00 |
|
10 |
3,023.00 |
LSE |
14:25:00 |
|
10 |
3,023.00 |
LSE |
14:25:00 |
|
1,149 |
3,023.00 |
LSE |
14:25:00 |
|
3 |
3,032.00 |
LSE |
14:29:12 |
|
15 |
3,034.00 |
LSE |
14:30:31 |
|
18 |
3,033.00 |
LSE |
14:30:31 |
|
4 |
3,031.00 |
LSE |
14:30:55 |
|
4 |
3,031.00 |
LSE |
14:30:55 |
|
4 |
3,031.00 |
LSE |
14:30:55 |
|
559 |
3,031.00 |
LSE |
14:30:55 |
|
15 |
3,034.00 |
LSE |
14:31:10 |
|
15 |
3,033.00 |
LSE |
14:31:14 |
|
15 |
3,033.00 |
LSE |
14:31:14 |
|
16 |
3,033.00 |
LSE |
14:31:14 |
|
16 |
3,032.00 |
LSE |
14:31:24 |
|
1,228 |
3,032.00 |
LSE |
14:31:24 |
|
5 |
3,031.00 |
LSE |
14:31:28 |
|
480 |
3,031.00 |
LSE |
14:31:28 |
|
8 |
3,030.00 |
LSE |
14:31:43 |
|
8 |
3,030.00 |
LSE |
14:31:43 |
|
12 |
3,030.00 |
LSE |
14:31:43 |
|
7 |
3,029.00 |
LSE |
14:31:46 |
|
8 |
3,029.00 |
LSE |
14:31:46 |
|
8 |
3,029.00 |
LSE |
14:31:46 |
|
9 |
3,029.00 |
LSE |
14:31:46 |
|
19 |
3,029.00 |
LSE |
14:31:46 |
|
96 |
3,029.00 |
LSE |
14:31:46 |
|
274 |
3,029.00 |
LSE |
14:31:46 |
|
274 |
3,029.00 |
LSE |
14:31:46 |
|
1,661 |
3,029.00 |
LSE |
14:31:46 |
|
3 |
3,028.00 |
LSE |
14:31:55 |
|
5 |
3,028.00 |
LSE |
14:31:55 |
|
7 |
3,028.00 |
LSE |
14:31:55 |
|
7 |
3,028.00 |
LSE |
14:31:55 |
|
12 |
3,028.00 |
LSE |
14:31:55 |
|
16 |
3,028.00 |
LSE |
14:31:55 |
|
4 |
3,027.00 |
LSE |
14:31:58 |
|
6 |
3,027.00 |
LSE |
14:31:58 |
|
10 |
3,027.00 |
LSE |
14:31:58 |
|
187 |
3,027.00 |
LSE |
14:31:58 |
|
3 |
3,025.00 |
LSE |
14:32:10 |
|
3 |
3,026.00 |
LSE |
14:32:10 |
|
5 |
3,026.00 |
LSE |
14:32:10 |
|
8 |
3,025.00 |
LSE |
14:32:10 |
|
95 |
3,025.00 |
LSE |
14:32:10 |
|
3 |
3,027.00 |
LSE |
14:32:57 |
|
4 |
3,028.00 |
LSE |
14:33:09 |
|
3 |
3,027.00 |
LSE |
14:33:26 |
|
4 |
3,026.00 |
LSE |
14:33:29 |
|
4 |
3,026.00 |
LSE |
14:33:29 |
|
16 |
3,028.00 |
LSE |
14:36:20 |
|
16 |
3,028.00 |
LSE |
14:36:20 |
|
17 |
3,028.00 |
LSE |
14:36:20 |
|
16 |
3,028.00 |
LSE |
14:36:49 |
|
1,605 |
3,028.00 |
LSE |
14:36:49 |
|
5 |
3,028.00 |
LSE |
14:38:22 |
|
15 |
3,028.00 |
LSE |
14:38:22 |
|
17 |
3,028.00 |
LSE |
14:38:22 |
|
674 |
3,027.00 |
LSE |
14:38:30 |
|
18 |
3,027.00 |
LSE |
14:39:08 |
|
3 |
3,025.00 |
LSE |
14:39:10 |
|
4 |
3,025.00 |
LSE |
14:39:10 |
|
4 |
3,025.00 |
LSE |
14:39:10 |
|
5 |
3,025.00 |
LSE |
14:39:10 |
|
7 |
3,026.00 |
LSE |
14:39:10 |
|
9 |
3,025.00 |
LSE |
14:39:10 |
|
12 |
3,026.00 |
LSE |
14:39:10 |
|
13 |
3,026.00 |
LSE |
14:39:10 |
|
1,959 |
3,025.00 |
LSE |
14:39:10 |
|
5 |
3,024.00 |
LSE |
14:39:18 |
|
6 |
3,024.00 |
LSE |
14:39:18 |
|
10 |
3,024.00 |
LSE |
14:39:18 |
|
10 |
3,024.00 |
LSE |
14:39:18 |
|
70 |
3,024.00 |
LSE |
14:39:18 |
|
190 |
3,024.00 |
LSE |
14:39:18 |
|
199 |
3,024.00 |
LSE |
14:39:18 |
|
4 |
3,023.00 |
LSE |
14:39:20 |
|
8 |
3,023.00 |
LSE |
14:39:20 |
|
11 |
3,023.00 |
LSE |
14:39:20 |
|
12 |
3,023.00 |
LSE |
14:39:20 |
|
17 |
3,023.00 |
LSE |
14:39:20 |
|
25 |
3,023.00 |
LSE |
14:39:20 |
|
4 |
3,022.00 |
LSE |
14:40:00 |
|
4 |
3,022.00 |
LSE |
14:40:00 |
|
5 |
3,022.00 |
LSE |
14:40:00 |
|
7 |
3,022.00 |
LSE |
14:40:00 |
|
13 |
3,022.00 |
LSE |
14:40:00 |
|
170 |
3,022.00 |
LSE |
14:40:00 |
|
3 |
3,021.00 |
LSE |
14:40:02 |
|
18 |
3,021.00 |
LSE |
14:40:02 |
|
4 |
3,020.00 |
LSE |
14:40:41 |
|
4 |
3,020.00 |
LSE |
14:40:41 |
|
5 |
3,020.00 |
LSE |
14:40:41 |
|
5 |
3,020.00 |
LSE |
14:40:41 |
|
6 |
3,020.00 |
LSE |
14:40:41 |
|
105 |
3,020.00 |
LSE |
14:40:41 |
|
10 |
3,019.00 |
LSE |
14:40:57 |
|
18 |
3,019.00 |
LSE |
14:40:57 |
|
4 |
3,019.00 |
LSE |
14:41:16 |
|
5 |
3,019.00 |
LSE |
14:41:16 |
|
6 |
3,019.00 |
LSE |
14:41:16 |
|
4 |
3,017.00 |
LSE |
14:41:35 |
|
5 |
3,017.00 |
LSE |
14:41:35 |
|
5 |
3,018.00 |
LSE |
14:41:35 |
|
5 |
3,018.00 |
LSE |
14:41:35 |
|
191 |
3,017.00 |
LSE |
14:41:35 |
|
244 |
3,018.00 |
LSE |
14:41:35 |
|
3 |
3,017.00 |
LSE |
14:42:21 |
|
3 |
3,017.00 |
LSE |
14:42:21 |
|
5 |
3,017.00 |
LSE |
14:42:21 |
|
6 |
3,016.00 |
LSE |
14:42:21 |
|
7 |
3,017.00 |
LSE |
14:42:21 |
|
32 |
3,016.00 |
LSE |
14:42:21 |
|
154 |
3,016.00 |
LSE |
14:42:21 |
|
3 |
3,018.00 |
LSE |
14:42:59 |
|
3 |
3,018.00 |
LSE |
14:42:59 |
|
5 |
3,018.00 |
LSE |
14:42:59 |
|
4 |
3,017.00 |
LSE |
14:43:05 |
|
3 |
3,016.00 |
LSE |
14:43:09 |
|
4 |
3,016.00 |
LSE |
14:43:09 |
|
5 |
3,016.00 |
LSE |
14:43:09 |
|
5 |
3,016.00 |
LSE |
14:43:09 |
|
4 |
3,016.00 |
LSE |
14:43:16 |
|
4 |
3,016.00 |
LSE |
14:43:16 |
|
4 |
3,016.00 |
LSE |
14:43:18 |
|
3 |
3,015.00 |
LSE |
14:43:47 |
|
4 |
3,015.00 |
LSE |
14:43:47 |
|
243 |
3,015.00 |
LSE |
14:43:47 |
|
4 |
3,014.00 |
LSE |
14:43:51 |
|
6 |
3,014.00 |
LSE |
14:43:51 |
|
224 |
3,014.00 |
LSE |
14:43:51 |
|
3 |
3,013.00 |
LSE |
14:44:22 |
|
3 |
3,013.00 |
LSE |
14:44:22 |
|
4 |
3,013.00 |
LSE |
14:44:22 |
|
4 |
3,013.00 |
LSE |
14:44:22 |
|
5 |
3,013.00 |
LSE |
14:44:22 |
|
32 |
3,013.00 |
LSE |
14:44:22 |
|
469 |
3,013.00 |
LSE |
14:44:22 |
|
3 |
3,013.00 |
LSE |
14:45:10 |
|
3 |
3,013.00 |
LSE |
14:45:10 |
|
3 |
3,013.00 |
LSE |
14:45:10 |
|
3 |
3,013.00 |
LSE |
14:45:10 |
|
3 |
3,013.00 |
LSE |
14:45:10 |
|
4 |
3,013.00 |
LSE |
14:45:10 |
|
3 |
3,025.00 |
LSE |
14:48:21 |
|
122 |
3,025.00 |
LSE |
14:48:21 |
|
3 |
3,024.00 |
LSE |
14:48:42 |
|
3 |
3,023.00 |
LSE |
14:48:50 |
|
4 |
3,023.00 |
LSE |
14:48:50 |
|
4 |
3,023.00 |
LSE |
14:48:50 |
|
5 |
3,023.00 |
LSE |
14:48:50 |
|
7 |
3,023.00 |
LSE |
14:48:50 |
|
8 |
3,023.00 |
LSE |
14:48:50 |
|
1,172 |
3,023.00 |
LSE |
14:48:50 |
|
15 |
3,023.00 |
LSE |
14:51:20 |
|
15 |
3,024.00 |
LSE |
14:52:30 |
|
689 |
3,026.00 |
LSE |
14:52:54 |
|
15 |
3,026.00 |
LSE |
14:53:28 |
|
15 |
3,026.00 |
LSE |
14:53:28 |
|
16 |
3,026.00 |
LSE |
14:53:28 |
|
16 |
3,026.00 |
LSE |
14:53:28 |
|
1,544 |
3,026.00 |
LSE |
14:53:28 |
|
15 |
3,026.00 |
LSE |
14:55:51 |
|
17 |
3,027.00 |
LSE |
14:56:50 |
|
17 |
3,027.00 |
LSE |
14:56:50 |
|
14 |
3,026.00 |
LSE |
14:57:13 |
|
16 |
3,027.00 |
LSE |
14:57:52 |
|
17 |
3,027.00 |
LSE |
14:57:52 |
|
1,558 |
3,027.00 |
LSE |
14:57:52 |
|
2 |
3,023.00 |
LSE |
14:58:22 |
|
8 |
3,024.00 |
LSE |
14:58:22 |
|
14 |
3,024.00 |
LSE |
14:58:22 |
|
16 |
3,024.00 |
LSE |
14:58:22 |
|
17 |
3,024.00 |
LSE |
14:58:22 |
|
16 |
3,028.00 |
LSE |
15:03:32 |
|
17 |
3,028.00 |
LSE |
15:03:32 |
|
18 |
3,028.00 |
LSE |
15:03:32 |
|
18 |
3,028.00 |
LSE |
15:03:32 |
|
19 |
3,028.00 |
LSE |
15:03:32 |
|
19 |
3,028.00 |
LSE |
15:03:32 |
|
1,513 |
3,028.00 |
LSE |
15:03:32 |
|
15 |
3,029.00 |
LSE |
15:04:49 |
|
15 |
3,029.00 |
LSE |
15:04:49 |
|
17 |
3,029.00 |
LSE |
15:04:49 |
|
17 |
3,029.00 |
LSE |
15:04:49 |
|
847 |
3,029.00 |
LSE |
15:04:49 |
|
276 |
3,028.00 |
LSE |
15:05:21 |
|
1,493 |
3,028.00 |
LSE |
15:05:21 |
|
15 |
3,028.00 |
LSE |
15:06:00 |
|
17 |
3,028.00 |
LSE |
15:06:00 |
|
469 |
3,027.00 |
LSE |
15:06:44 |
|
4 |
3,026.00 |
LSE |
15:07:40 |
|
15 |
3,026.00 |
LSE |
15:07:40 |
|
15 |
3,026.00 |
LSE |
15:07:40 |
|
17 |
3,026.00 |
LSE |
15:07:40 |
|
17 |
3,026.00 |
LSE |
15:07:40 |
|
898 |
3,026.00 |
LSE |
15:07:40 |
|
17 |
3,027.00 |
LSE |
15:09:07 |
|
17 |
3,026.00 |
LSE |
15:09:50 |
|
15 |
3,027.00 |
LSE |
15:10:12 |
|
17 |
3,027.00 |
LSE |
15:10:12 |
|
15 |
3,027.00 |
LSE |
15:10:24 |
|
16 |
3,027.00 |
LSE |
15:10:33 |
|
1,583 |
3,027.00 |
LSE |
15:10:36 |
|
17 |
3,028.00 |
LSE |
15:11:56 |
|
15 |
3,027.00 |
LSE |
15:12:58 |
|
16 |
3,027.00 |
LSE |
15:12:58 |
|
17 |
3,027.00 |
LSE |
15:12:58 |
|
15 |
3,026.00 |
LSE |
15:13:14 |
|
17 |
3,026.00 |
LSE |
15:13:14 |
|
12 |
3,025.00 |
LSE |
15:13:15 |
|
1,235 |
3,025.00 |
LSE |
15:13:15 |
|
14 |
3,027.00 |
LSE |
15:16:24 |
|
15 |
3,027.00 |
LSE |
15:16:24 |
|
16 |
3,027.00 |
LSE |
15:16:24 |
|
17 |
3,027.00 |
LSE |
15:16:24 |
|
17 |
3,027.00 |
LSE |
15:16:24 |
|
17 |
3,027.00 |
LSE |
15:16:24 |
|
231 |
3,027.00 |
LSE |
15:16:24 |
|
1,336 |
3,027.00 |
LSE |
15:16:24 |
|
16 |
3,027.00 |
LSE |
15:19:11 |
|
17 |
3,027.00 |
LSE |
15:19:11 |
|
18 |
3,027.00 |
LSE |
15:19:25 |
|
14 |
3,026.00 |
LSE |
15:20:42 |
|
14 |
3,026.00 |
LSE |
15:20:42 |
|
17 |
3,026.00 |
LSE |
15:20:42 |
|
1,132 |
3,026.00 |
LSE |
15:20:42 |
|
13 |
3,026.00 |
LSE |
15:20:57 |
|
15 |
3,026.00 |
LSE |
15:20:57 |
|
15 |
3,026.00 |
LSE |
15:20:57 |
|
1,799 |
3,026.00 |
LSE |
15:20:57 |
|
15 |
3,025.00 |
LSE |
15:21:22 |
|
15 |
3,025.00 |
LSE |
15:21:22 |
|
16 |
3,027.00 |
LSE |
15:22:16 |
|
15 |
3,028.00 |
LSE |
15:24:03 |
|
15 |
3,028.00 |
LSE |
15:24:03 |
|
17 |
3,028.00 |
LSE |
15:24:03 |
|
17 |
3,028.00 |
LSE |
15:24:03 |
|
1,155 |
3,028.00 |
LSE |
15:24:03 |
|
21 |
3,029.00 |
LSE |
15:25:27 |
|
23 |
3,030.00 |
LSE |
15:27:02 |
|
1,853 |
3,030.00 |
LSE |
15:27:02 |
|
10 |
3,029.00 |
LSE |
15:27:56 |
|
14 |
3,029.00 |
LSE |
15:27:56 |
|
15 |
3,029.00 |
LSE |
15:27:56 |
|
16 |
3,029.00 |
LSE |
15:27:56 |
|
17 |
3,029.00 |
LSE |
15:27:56 |
|
14 |
3,029.00 |
LSE |
15:29:31 |
|
15 |
3,029.00 |
LSE |
15:29:31 |
|
16 |
3,029.00 |
LSE |
15:29:31 |
|
14 |
3,029.00 |
LSE |
15:30:18 |
|
16 |
3,029.00 |
LSE |
15:30:18 |
|
19 |
3,032.00 |
LSE |
15:30:42 |
|
782 |
3,032.00 |
LSE |
15:30:42 |
|
1,353 |
3,032.00 |
LSE |
15:30:42 |
|
4 |
3,031.00 |
LSE |
15:30:50 |
|
6 |
3,030.00 |
LSE |
15:31:03 |
|
8 |
3,030.00 |
LSE |
15:31:03 |
|
10 |
3,029.00 |
LSE |
15:31:57 |
|
10 |
3,029.00 |
LSE |
15:31:57 |
|
13 |
3,029.00 |
LSE |
15:31:57 |
|
15 |
3,029.00 |
LSE |
15:33:02 |
|
16 |
3,028.00 |
LSE |
15:33:24 |
|
2,781 |
3,028.00 |
LSE |
15:33:24 |
|
12 |
3,027.00 |
LSE |
15:33:29 |
|
17 |
3,027.00 |
LSE |
15:33:29 |
|
23 |
3,027.00 |
LSE |
15:33:29 |
|
27 |
3,027.00 |
LSE |
15:33:29 |
|
438 |
3,027.00 |
LSE |
15:33:29 |
|
15 |
3,028.00 |
LSE |
15:34:07 |
|
15 |
3,028.00 |
LSE |
15:34:07 |
|
3 |
3,027.00 |
LSE |
15:35:11 |
|
7 |
3,026.00 |
LSE |
15:35:12 |
|
17 |
3,026.00 |
LSE |
15:35:12 |
|
23 |
3,026.00 |
LSE |
15:35:12 |
|
23 |
3,026.00 |
LSE |
15:35:12 |
|
301 |
3,026.00 |
LSE |
15:35:12 |
|
3 |
3,027.00 |
LSE |
15:36:28 |
|
3 |
3,025.00 |
LSE |
15:37:32 |
|
4 |
3,025.00 |
LSE |
15:37:32 |
|
5 |
3,025.00 |
LSE |
15:37:32 |
|
7 |
3,025.00 |
LSE |
15:37:32 |
|
7 |
3,025.00 |
LSE |
15:37:32 |
|
1,420 |
3,028.00 |
LSE |
15:39:42 |
|
15 |
3,029.00 |
LSE |
15:41:25 |
|
15 |
3,029.00 |
LSE |
15:41:25 |
|
16 |
3,029.00 |
LSE |
15:41:25 |
|
16 |
3,029.00 |
LSE |
15:42:09 |
|
1,525 |
3,029.00 |
LSE |
15:42:09 |
|
16 |
3,029.00 |
LSE |
15:42:18 |
|
15 |
3,031.00 |
LSE |
15:44:32 |
|
18 |
3,031.00 |
LSE |
15:44:32 |
|
18 |
3,031.00 |
LSE |
15:44:32 |
|
1,552 |
3,031.00 |
LSE |
15:44:32 |
|
15 |
3,029.00 |
LSE |
15:45:19 |
|
15 |
3,029.00 |
LSE |
15:45:19 |
|
17 |
3,030.00 |
LSE |
15:45:19 |
|
17 |
3,030.00 |
LSE |
15:45:19 |
|
18 |
3,030.00 |
LSE |
15:45:19 |
|
16 |
3,029.00 |
LSE |
15:47:28 |
|
17 |
3,029.00 |
LSE |
15:47:28 |
|
292 |
3,029.00 |
LSE |
15:47:28 |
|
1,267 |
3,029.00 |
LSE |
15:47:28 |
|
15 |
3,029.00 |
LSE |
15:47:57 |
|
17 |
3,029.00 |
LSE |
15:47:57 |
|
20 |
3,029.00 |
LSE |
15:47:57 |
|
18 |
3,029.00 |
LSE |
15:48:04 |
|
15 |
3,029.00 |
LSE |
15:48:07 |
|
17 |
3,029.00 |
LSE |
15:48:12 |
|
1,583 |
3,029.00 |
LSE |
15:48:22 |
|
3 |
3,028.00 |
LSE |
15:49:05 |
|
4 |
3,028.00 |
LSE |
15:49:05 |
|
4 |
3,028.00 |
LSE |
15:49:05 |
|
8 |
3,028.00 |
LSE |
15:49:05 |
|
10 |
3,028.00 |
LSE |
15:49:05 |
|
4 |
3,027.00 |
LSE |
15:49:45 |
|
14 |
3,027.00 |
LSE |
15:49:45 |
|
1,067 |
3,027.00 |
LSE |
15:49:45 |
|
8 |
3,026.00 |
LSE |
15:50:11 |
|
12 |
3,026.00 |
LSE |
15:50:11 |
|
12 |
3,026.00 |
LSE |
15:50:11 |
|
12 |
3,026.00 |
LSE |
15:50:11 |
|
17 |
3,026.00 |
LSE |
15:50:11 |
|
19 |
3,027.00 |
LSE |
15:50:11 |
|
1,046 |
3,026.00 |
LSE |
15:50:11 |
|
15 |
3,030.00 |
LSE |
15:52:32 |
|
15 |
3,030.00 |
LSE |
15:52:32 |
|
19 |
3,030.00 |
LSE |
15:52:32 |
|
17 |
3,029.00 |
LSE |
15:52:37 |
|
20 |
3,029.00 |
LSE |
15:52:37 |
|
234 |
3,029.00 |
LSE |
15:53:12 |
|
13 |
3,031.00 |
LSE |
15:54:20 |
|
19 |
3,031.00 |
LSE |
15:54:20 |
|
1,706 |
3,031.00 |
LSE |
15:54:20 |
|
16 |
3,030.00 |
LSE |
15:54:30 |
|
15 |
3,030.00 |
LSE |
15:54:42 |
|
293 |
3,029.00 |
LSE |
15:55:03 |
|
16 |
3,029.00 |
LSE |
15:55:15 |
|
772 |
3,029.00 |
LSE |
15:55:15 |
|
17 |
3,030.00 |
LSE |
15:57:10 |
|
20 |
3,030.00 |
LSE |
15:57:10 |
|
16 |
3,029.00 |
LSE |
15:57:28 |
|
17 |
3,029.00 |
LSE |
15:57:28 |
|
20 |
3,029.00 |
LSE |
15:57:28 |
|
16 |
3,029.00 |
LSE |
15:57:54 |
|
150 |
3,029.00 |
LSE |
15:58:01 |
|
50 |
3,029.00 |
LSE |
15:58:02 |
|
150 |
3,029.00 |
LSE |
15:58:02 |
|
228 |
3,029.00 |
LSE |
15:58:03 |
|
402 |
3,029.00 |
LSE |
15:58:16 |
|
585 |
3,029.00 |
LSE |
15:58:16 |
|
16 |
3,028.00 |
LSE |
15:58:36 |
|
16 |
3,028.00 |
LSE |
15:58:36 |
|
17 |
3,028.00 |
LSE |
15:58:36 |
|
17 |
3,028.00 |
LSE |
15:59:30 |
|
15 |
3,029.00 |
LSE |
15:59:56 |
|
18 |
3,029.00 |
LSE |
15:59:56 |
|
18 |
3,029.00 |
LSE |
15:59:56 |
|
1,617 |
3,029.00 |
LSE |
15:59:56 |
|
15 |
3,028.00 |
LSE |
16:00:13 |
|
17 |
3,028.00 |
LSE |
16:00:28 |
|
12 |
3,027.00 |
LSE |
16:00:31 |
|
14 |
3,027.00 |
LSE |
16:00:31 |
|
14 |
3,027.00 |
LSE |
16:00:31 |
|
16 |
3,027.00 |
LSE |
16:00:31 |
|
1,407 |
3,027.00 |
LSE |
16:00:31 |
|
4 |
3,026.00 |
LSE |
16:00:32 |
|
12 |
3,026.00 |
LSE |
16:00:32 |
|
15 |
3,026.00 |
LSE |
16:00:32 |
|
660 |
3,026.00 |
LSE |
16:00:32 |
|
3 |
3,025.00 |
LSE |
16:01:03 |
|
7 |
3,025.00 |
LSE |
16:01:03 |
|
10 |
3,025.00 |
LSE |
16:01:03 |
|
13 |
3,025.00 |
LSE |
16:01:03 |
|
17 |
3,025.00 |
LSE |
16:01:03 |
|
482 |
3,025.00 |
LSE |
16:01:03 |
|
5 |
3,024.00 |
LSE |
16:01:31 |
|
5 |
3,024.00 |
LSE |
16:01:31 |
|
7 |
3,024.00 |
LSE |
16:01:31 |
|
15 |
3,024.00 |
LSE |
16:01:31 |
|
114 |
3,024.00 |
LSE |
16:01:31 |
|
390 |
3,024.00 |
LSE |
16:01:31 |
|
19 |
3,024.00 |
LSE |
16:01:34 |
|
4 |
3,023.00 |
LSE |
16:01:44 |
|
9 |
3,023.00 |
LSE |
16:01:44 |
|
459 |
3,023.00 |
LSE |
16:01:44 |
|
5 |
3,022.00 |
LSE |
16:03:00 |
|
6 |
3,022.00 |
LSE |
16:03:00 |
|
6 |
3,022.00 |
LSE |
16:03:00 |
|
11 |
3,022.00 |
LSE |
16:03:00 |
|
16 |
3,022.00 |
LSE |
16:03:00 |
|
8 |
3,021.00 |
LSE |
16:03:27 |
|
9 |
3,021.00 |
LSE |
16:03:27 |
|
819 |
3,021.00 |
LSE |
16:03:27 |
|
4 |
3,020.00 |
LSE |
16:03:37 |
|
5 |
3,020.00 |
LSE |
16:03:37 |
|
11 |
3,020.00 |
LSE |
16:03:37 |
|
17 |
3,024.00 |
LSE |
16:06:24 |
|
19 |
3,024.00 |
LSE |
16:06:24 |
|
3 |
3,023.00 |
LSE |
16:06:31 |
|
6 |
3,023.00 |
LSE |
16:06:31 |
|
16 |
3,023.00 |
LSE |
16:06:31 |
|
14 |
3,024.00 |
LSE |
16:06:40 |
|
82 |
3,024.00 |
LSE |
16:06:40 |
|
1,195 |
3,024.00 |
LSE |
16:06:40 |
|
820 |
3,023.00 |
LSE |
16:06:42 |
|
16 |
3,022.00 |
LSE |
16:07:09 |
|
16 |
3,022.00 |
LSE |
16:07:09 |
|
96 |
3,022.00 |
LSE |
16:07:09 |
|
18 |
3,024.00 |
LSE |
16:07:34 |
|
15 |
3,023.00 |
LSE |
16:07:55 |
|
15 |
3,023.00 |
LSE |
16:07:55 |
|
16 |
3,023.00 |
LSE |
16:08:31 |
|
16 |
3,022.00 |
LSE |
16:09:13 |
|
17 |
3,022.00 |
LSE |
16:09:13 |
|
15 |
3,022.00 |
LSE |
16:09:51 |
|
384 |
3,022.00 |
LSE |
16:09:51 |
|
1,168 |
3,022.00 |
LSE |
16:09:51 |
|
16 |
3,023.00 |
LSE |
16:10:20 |
|
17 |
3,023.00 |
LSE |
16:10:20 |
|
17 |
3,023.00 |
LSE |
16:10:42 |
|
16 |
3,022.00 |
LSE |
16:11:02 |
|
16 |
3,022.00 |
LSE |
16:11:02 |
|
17 |
3,022.00 |
LSE |
16:11:51 |
|
1,577 |
3,022.00 |
LSE |
16:11:51 |
|
14 |
3,023.00 |
LSE |
16:12:12 |
|
15 |
3,022.00 |
LSE |
16:12:36 |
|
15 |
3,022.00 |
LSE |
16:12:38 |
|
16 |
3,022.00 |
LSE |
16:13:47 |
|
16 |
3,022.00 |
LSE |
16:13:47 |
|
19 |
3,022.00 |
LSE |
16:13:47 |
|
20 |
3,022.00 |
LSE |
16:13:47 |
|
1,582 |
3,022.00 |
LSE |
16:13:47 |
|
21 |
3,022.00 |
LSE |
16:14:03 |
|
20 |
3,022.00 |
LSE |
16:14:20 |
|
16 |
3,023.00 |
LSE |
16:14:40 |
|
19 |
3,023.00 |
LSE |
16:14:40 |
|
14 |
3,023.00 |
LSE |
16:14:44 |
|
14 |
3,023.00 |
LSE |
16:14:53 |
|
1,232 |
3,022.00 |
LSE |
16:14:56 |
|
18 |
3,023.00 |
LSE |
16:15:12 |
|
19 |
3,023.00 |
LSE |
16:15:12 |
|
14 |
3,023.00 |
LSE |
16:15:21 |
|
1,571 |
3,023.00 |
LSE |
16:15:21 |
|
16 |
3,023.00 |
LSE |
16:15:27 |
|
16 |
3,022.00 |
LSE |
16:15:58 |
|
17 |
3,022.00 |
LSE |
16:15:58 |
|
1,076 |
3,022.00 |
LSE |
16:16:36 |
|
14 |
3,022.00 |
LSE |
16:16:59 |
|
11 |
3,021.00 |
LSE |
16:17:15 |
|
11 |
3,021.00 |
LSE |
16:17:15 |
|
15 |
3,021.00 |
LSE |
16:17:15 |
|
20 |
3,021.00 |
LSE |
16:17:15 |
|
15 |
3,021.00 |
LSE |
16:17:25 |
|
16 |
3,021.00 |
LSE |
16:17:35 |
|
16 |
3,023.00 |
LSE |
16:18:03 |
|
17 |
3,024.00 |
LSE |
16:18:37 |
|
1,950 |
3,024.00 |
LSE |
16:18:37 |
|
18 |
3,025.00 |
LSE |
16:18:53 |
|
16 |
3,025.00 |
LSE |
16:19:16 |
|
15 |
3,025.00 |
LSE |
16:19:20 |
|
300 |
3,025.00 |
LSE |
16:19:42 |
|
300 |
3,025.00 |
LSE |
16:19:42 |
|
16 |
3,025.00 |
LSE |
16:20:06 |
|
17 |
3,025.00 |
LSE |
16:20:06 |
|
423 |
3,025.00 |
LSE |
16:20:06 |
|
572 |
3,025.00 |
LSE |
16:20:06 |
|
3 |
3,024.00 |
LSE |
16:21:04 |
|
6 |
3,024.00 |
LSE |
16:21:04 |
|
17 |
3,024.00 |
LSE |
16:21:04 |
|
18 |
3,024.00 |
LSE |
16:21:04 |
|
623 |
3,024.00 |
LSE |
16:21:04 |
|
15 |
3,024.00 |
LSE |
16:21:22 |
|
15 |
3,025.00 |
LSE |
16:22:01 |
|
17 |
3,025.00 |
LSE |
16:22:01 |
|
1,425 |
3,025.00 |
LSE |
16:22:01 |
|
15 |
3,025.00 |
LSE |
16:22:28 |
|
14 |
3,025.00 |
LSE |
16:22:53 |
|
15 |
3,025.00 |
LSE |
16:23:59 |
|
16 |
3,025.00 |
LSE |
16:23:59 |
|
16 |
3,025.00 |
LSE |
16:23:59 |
|
13 |
3,025.00 |
LSE |
16:24:35 |
|
14 |
3,025.00 |
LSE |
16:24:35 |
|
1,514 |
3,025.00 |
LSE |
16:24:35 |
|
1,297 |
3,027.00 |
LSE |
16:26:00 |
|
968 |
3,027.00 |
LSE |
16:27:29 |
|
247 |
3,027.00 |
LSE |
16:28:48 |
|
474 |
3,027.00 |
LSE |
16:28:48 |
|
11 |
3,028.00 |
LSE |
16:29:57 |
|
307 |
3,028.00 |
LSE |
16:29:57 |
|
943 |
3,028.00 |
LSE |
16:29:57 |
|
1,091 |
3,028.00 |
LSE |
16:29:57 |
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
- 15 minutes ago Value and Indexed Property Income Trust
- 27 minutes ago Mitchells & Butlers
- 28 minutes ago Mitchells & Butlers
- 1 hour ago Staffline Group
- 1 hour ago Aviva