Transaction in Own Shares
British American Tobacco p.l.c.
23 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: |
22 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
127,368 |
|
Highest price paid per share (pence): |
3,318.00p |
|
Lowest price paid per share (pence): |
3,266.00p |
|
Volume weighted average price paid per share (pence): |
3,288.3588p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,198,129,767 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,005,360 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 22 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 |
22/05/2025 |
127,368 |
3,288.3588p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
30 |
3,308.00 |
LSE |
08:00:27 |
|
31 |
3,309.00 |
LSE |
08:00:34 |
|
33 |
3,309.00 |
LSE |
08:00:34 |
|
30 |
3,309.00 |
LSE |
08:00:34 |
|
31 |
3,309.00 |
LSE |
08:00:34 |
|
47 |
3,305.00 |
LSE |
08:00:39 |
|
45 |
3,305.00 |
LSE |
08:00:39 |
|
46 |
3,305.00 |
LSE |
08:00:39 |
|
4,771 |
3,306.00 |
LSE |
08:00:39 |
|
25 |
3,305.00 |
LSE |
08:00:39 |
|
48 |
3,305.00 |
LSE |
08:00:39 |
|
3 |
3,309.00 |
LSE |
08:02:15 |
|
3 |
3,309.00 |
LSE |
08:02:15 |
|
1,118 |
3,309.00 |
LSE |
08:02:15 |
|
12 |
3,309.00 |
LSE |
08:02:15 |
|
4 |
3,315.00 |
LSE |
08:04:07 |
|
4 |
3,315.00 |
LSE |
08:04:07 |
|
4 |
3,315.00 |
LSE |
08:04:07 |
|
224 |
3,313.00 |
LSE |
08:05:06 |
|
552 |
3,313.00 |
LSE |
08:06:00 |
|
10 |
3,313.00 |
LSE |
08:06:00 |
|
4 |
3,313.00 |
LSE |
08:06:00 |
|
4 |
3,312.00 |
LSE |
08:06:13 |
|
5 |
3,310.00 |
LSE |
08:07:26 |
|
613 |
3,310.00 |
LSE |
08:07:26 |
|
6 |
3,310.00 |
LSE |
08:07:26 |
|
408 |
3,308.00 |
LSE |
08:07:44 |
|
197 |
3,308.00 |
LSE |
08:07:44 |
|
3 |
3,308.00 |
LSE |
08:07:44 |
|
7 |
3,308.00 |
LSE |
08:07:44 |
|
5 |
3,318.00 |
LSE |
08:14:25 |
|
4 |
3,317.00 |
LSE |
08:15:04 |
|
4 |
3,317.00 |
LSE |
08:15:04 |
|
4 |
3,317.00 |
LSE |
08:15:04 |
|
113 |
3,317.00 |
LSE |
08:15:04 |
|
3 |
3,316.00 |
LSE |
08:20:24 |
|
4 |
3,314.00 |
LSE |
08:20:46 |
|
3 |
3,314.00 |
LSE |
08:20:46 |
|
3 |
3,314.00 |
LSE |
08:20:46 |
|
191 |
3,314.00 |
LSE |
08:20:46 |
|
3 |
3,317.00 |
LSE |
08:30:21 |
|
3 |
3,316.00 |
LSE |
08:30:26 |
|
4 |
3,314.00 |
LSE |
08:30:57 |
|
1 |
3,314.00 |
LSE |
08:30:57 |
|
5 |
3,313.00 |
LSE |
08:31:17 |
|
4 |
3,313.00 |
LSE |
08:31:17 |
|
149 |
3,313.00 |
LSE |
08:31:17 |
|
31 |
3,313.00 |
LSE |
08:31:17 |
|
5 |
3,312.00 |
LSE |
08:31:53 |
|
4 |
3,312.00 |
LSE |
08:31:53 |
|
317 |
3,312.00 |
LSE |
08:31:53 |
|
7 |
3,311.00 |
LSE |
08:32:38 |
|
167 |
3,311.00 |
LSE |
08:33:01 |
|
308 |
3,310.00 |
LSE |
08:33:03 |
|
3 |
3,316.00 |
LSE |
08:42:39 |
|
3 |
3,315.00 |
LSE |
08:43:36 |
|
85 |
3,315.00 |
LSE |
08:43:36 |
|
4 |
3,315.00 |
LSE |
08:43:36 |
|
179 |
3,316.00 |
LSE |
08:51:37 |
|
3 |
3,316.00 |
LSE |
08:51:37 |
|
3 |
3,315.00 |
LSE |
08:51:46 |
|
323 |
3,314.00 |
LSE |
08:53:11 |
|
3 |
3,315.00 |
LSE |
09:00:34 |
|
3 |
3,314.00 |
LSE |
09:00:37 |
|
3 |
3,313.00 |
LSE |
09:02:19 |
|
186 |
3,312.00 |
LSE |
09:02:28 |
|
3 |
3,313.00 |
LSE |
09:06:09 |
|
3 |
3,312.00 |
LSE |
09:06:11 |
|
3 |
3,312.00 |
LSE |
09:06:11 |
|
7 |
3,312.00 |
LSE |
09:06:11 |
|
15 |
3,312.00 |
LSE |
09:06:11 |
|
3 |
3,311.00 |
LSE |
09:07:27 |
|
272 |
3,311.00 |
LSE |
09:07:27 |
|
3 |
3,310.00 |
LSE |
09:07:27 |
|
208 |
3,310.00 |
LSE |
09:07:27 |
|
4 |
3,309.00 |
LSE |
09:07:28 |
|
49 |
3,313.00 |
LSE |
09:11:02 |
|
31 |
3,313.00 |
LSE |
09:11:02 |
|
3 |
3,313.00 |
LSE |
09:16:29 |
|
312 |
3,311.00 |
LSE |
09:17:00 |
|
4 |
3,310.00 |
LSE |
09:17:23 |
|
4 |
3,310.00 |
LSE |
09:17:23 |
|
189 |
3,310.00 |
LSE |
09:17:23 |
|
5 |
3,309.00 |
LSE |
09:18:57 |
|
4 |
3,309.00 |
LSE |
09:18:57 |
|
108 |
3,309.00 |
LSE |
09:18:57 |
|
4 |
3,308.00 |
LSE |
09:21:06 |
|
4 |
3,308.00 |
LSE |
09:21:06 |
|
277 |
3,308.00 |
LSE |
09:21:06 |
|
5 |
3,308.00 |
LSE |
09:21:06 |
|
5 |
3,307.00 |
LSE |
09:24:25 |
|
6 |
3,306.00 |
LSE |
09:24:26 |
|
4 |
3,306.00 |
LSE |
09:24:40 |
|
4 |
3,306.00 |
LSE |
09:24:40 |
|
148 |
3,306.00 |
LSE |
09:24:40 |
|
3 |
3,305.00 |
LSE |
09:24:44 |
|
14 |
3,303.00 |
LSE |
09:28:26 |
|
3 |
3,303.00 |
LSE |
09:28:35 |
|
175 |
3,303.00 |
LSE |
09:28:35 |
|
3 |
3,301.00 |
LSE |
09:32:09 |
|
5 |
3,301.00 |
LSE |
09:32:09 |
|
108 |
3,301.00 |
LSE |
09:32:09 |
|
4 |
3,301.00 |
LSE |
09:36:32 |
|
4 |
3,301.00 |
LSE |
09:36:32 |
|
4 |
3,301.00 |
LSE |
09:36:32 |
|
104 |
3,301.00 |
LSE |
09:36:32 |
|
5 |
3,302.00 |
LSE |
09:42:42 |
|
4 |
3,305.00 |
LSE |
09:51:36 |
|
153 |
3,304.00 |
LSE |
09:57:55 |
|
4 |
3,307.00 |
LSE |
10:02:16 |
|
4 |
3,307.00 |
LSE |
10:02:16 |
|
4 |
3,309.00 |
LSE |
10:08:28 |
|
3 |
3,310.00 |
LSE |
10:11:50 |
|
3 |
3,310.00 |
LSE |
10:15:23 |
|
7 |
3,308.00 |
LSE |
10:19:46 |
|
4 |
3,307.00 |
LSE |
10:20:45 |
|
5 |
3,307.00 |
LSE |
10:20:45 |
|
529 |
3,307.00 |
LSE |
10:20:45 |
|
200 |
3,310.00 |
LSE |
10:36:55 |
|
189 |
3,314.00 |
LSE |
10:59:51 |
|
1,294 |
3,314.00 |
LSE |
10:59:51 |
|
15 |
3,314.00 |
LSE |
11:00:09 |
|
14 |
3,314.00 |
LSE |
11:00:09 |
|
12 |
3,315.00 |
LSE |
11:05:37 |
|
3 |
3,317.00 |
LSE |
11:08:02 |
|
14 |
3,317.00 |
LSE |
11:08:02 |
|
4 |
3,317.00 |
LSE |
11:11:08 |
|
574 |
3,316.00 |
LSE |
11:12:10 |
|
7 |
3,315.00 |
LSE |
11:16:31 |
|
8 |
3,315.00 |
LSE |
11:16:31 |
|
7 |
3,315.00 |
LSE |
11:16:31 |
|
16 |
3,316.00 |
LSE |
11:35:02 |
|
858 |
3,316.00 |
LSE |
11:35:02 |
|
16 |
3,316.00 |
LSE |
11:35:02 |
|
13 |
3,314.00 |
LSE |
11:39:00 |
|
9 |
3,314.00 |
LSE |
11:39:00 |
|
911 |
3,314.00 |
LSE |
11:39:00 |
|
11 |
3,313.00 |
LSE |
11:39:04 |
|
9 |
3,313.00 |
LSE |
11:39:04 |
|
12 |
3,312.00 |
LSE |
11:42:09 |
|
17 |
3,312.00 |
LSE |
11:42:09 |
|
1,597 |
3,312.00 |
LSE |
11:42:09 |
|
3 |
3,313.00 |
LSE |
11:49:57 |
|
3 |
3,312.00 |
LSE |
11:51:40 |
|
15 |
3,311.00 |
LSE |
11:53:40 |
|
7 |
3,311.00 |
LSE |
11:53:40 |
|
9 |
3,311.00 |
LSE |
11:53:40 |
|
5 |
3,311.00 |
LSE |
11:53:40 |
|
6 |
3,310.00 |
LSE |
11:56:45 |
|
5 |
3,310.00 |
LSE |
11:56:45 |
|
9 |
3,310.00 |
LSE |
11:56:45 |
|
4 |
3,310.00 |
LSE |
11:56:45 |
|
484 |
3,310.00 |
LSE |
11:56:45 |
|
31 |
3,310.00 |
LSE |
11:56:45 |
|
3 |
3,309.00 |
LSE |
11:58:06 |
|
6 |
3,309.00 |
LSE |
11:58:06 |
|
6 |
3,308.00 |
LSE |
12:05:02 |
|
360 |
3,308.00 |
LSE |
12:05:02 |
|
4 |
3,308.00 |
LSE |
12:05:02 |
|
13 |
3,307.00 |
LSE |
12:06:59 |
|
6 |
3,307.00 |
LSE |
12:06:59 |
|
8 |
3,307.00 |
LSE |
12:06:59 |
|
5 |
3,306.00 |
LSE |
12:07:17 |
|
207 |
3,306.00 |
LSE |
12:07:17 |
|
4 |
3,306.00 |
LSE |
12:07:17 |
|
256 |
3,306.00 |
LSE |
12:07:17 |
|
3 |
3,306.00 |
LSE |
12:07:17 |
|
70 |
3,306.00 |
LSE |
12:07:17 |
|
21 |
3,305.00 |
LSE |
12:08:55 |
|
400 |
3,305.00 |
LSE |
12:08:55 |
|
7 |
3,304.00 |
LSE |
12:09:00 |
|
4 |
3,304.00 |
LSE |
12:09:00 |
|
6 |
3,303.00 |
LSE |
12:10:25 |
|
146 |
3,303.00 |
LSE |
12:10:25 |
|
11 |
3,303.00 |
LSE |
12:10:25 |
|
3 |
3,303.00 |
LSE |
12:10:25 |
|
455 |
3,303.00 |
LSE |
12:10:25 |
|
12 |
3,303.00 |
LSE |
12:10:25 |
|
4 |
3,303.00 |
LSE |
12:10:25 |
|
717 |
3,302.00 |
LSE |
12:10:55 |
|
8 |
3,301.00 |
LSE |
12:11:00 |
|
5 |
3,301.00 |
LSE |
12:11:00 |
|
2 |
3,300.00 |
LSE |
12:18:25 |
|
8 |
3,300.00 |
LSE |
12:18:25 |
|
5 |
3,300.00 |
LSE |
12:18:25 |
|
5 |
3,299.00 |
LSE |
12:19:28 |
|
727 |
3,299.00 |
LSE |
12:19:28 |
|
7 |
3,299.00 |
LSE |
12:19:28 |
|
4 |
3,299.00 |
LSE |
12:19:28 |
|
345 |
3,297.00 |
LSE |
12:20:10 |
|
5 |
3,297.00 |
LSE |
12:20:10 |
|
6 |
3,297.00 |
LSE |
12:20:10 |
|
3 |
3,297.00 |
LSE |
12:20:10 |
|
3 |
3,297.00 |
LSE |
12:20:10 |
|
3 |
3,297.00 |
LSE |
12:20:10 |
|
5 |
3,296.00 |
LSE |
12:20:21 |
|
5 |
3,294.00 |
LSE |
12:23:02 |
|
6 |
3,294.00 |
LSE |
12:23:02 |
|
217 |
3,294.00 |
LSE |
12:23:02 |
|
5 |
3,294.00 |
LSE |
12:23:02 |
|
204 |
3,294.00 |
LSE |
12:23:02 |
|
5 |
3,294.00 |
LSE |
12:23:02 |
|
338 |
3,302.00 |
LSE |
12:44:26 |
|
3 |
3,301.00 |
LSE |
12:46:01 |
|
6 |
3,300.00 |
LSE |
12:46:48 |
|
3 |
3,300.00 |
LSE |
12:46:48 |
|
620 |
3,300.00 |
LSE |
12:46:48 |
|
4 |
3,299.00 |
LSE |
12:47:06 |
|
7 |
3,299.00 |
LSE |
12:47:06 |
|
3 |
3,299.00 |
LSE |
12:47:06 |
|
4 |
3,299.00 |
LSE |
12:47:06 |
|
4 |
3,298.00 |
LSE |
12:47:18 |
|
6 |
3,298.00 |
LSE |
12:47:18 |
|
3 |
3,298.00 |
LSE |
12:47:18 |
|
4 |
3,298.00 |
LSE |
12:47:18 |
|
378 |
3,298.00 |
LSE |
12:47:18 |
|
5 |
3,297.00 |
LSE |
12:49:52 |
|
4 |
3,297.00 |
LSE |
12:49:52 |
|
4 |
3,297.00 |
LSE |
12:49:52 |
|
570 |
3,297.00 |
LSE |
12:49:52 |
|
3 |
3,296.00 |
LSE |
12:50:14 |
|
4 |
3,296.00 |
LSE |
12:50:14 |
|
5 |
3,296.00 |
LSE |
12:50:14 |
|
4 |
3,296.00 |
LSE |
12:50:14 |
|
4 |
3,296.00 |
LSE |
12:50:14 |
|
377 |
3,296.00 |
LSE |
12:50:14 |
|
3 |
3,298.00 |
LSE |
13:01:47 |
|
2 |
3,297.00 |
LSE |
13:02:10 |
|
1 |
3,297.00 |
LSE |
13:02:11 |
|
5 |
3,296.00 |
LSE |
13:05:21 |
|
15 |
3,296.00 |
LSE |
13:05:21 |
|
13 |
3,300.00 |
LSE |
13:08:31 |
|
15 |
3,300.00 |
LSE |
13:08:31 |
|
559 |
3,300.00 |
LSE |
13:08:42 |
|
17 |
3,300.00 |
LSE |
13:08:42 |
|
16 |
3,300.00 |
LSE |
13:08:49 |
|
667 |
3,300.00 |
LSE |
13:08:49 |
|
15 |
3,298.00 |
LSE |
13:11:04 |
|
1,189 |
3,298.00 |
LSE |
13:11:04 |
|
15 |
3,298.00 |
LSE |
13:11:04 |
|
7 |
3,297.00 |
LSE |
13:11:05 |
|
15 |
3,297.00 |
LSE |
13:11:05 |
|
15 |
3,297.00 |
LSE |
13:11:05 |
|
661 |
3,296.00 |
LSE |
13:13:14 |
|
4 |
3,295.00 |
LSE |
13:13:16 |
|
164 |
3,295.00 |
LSE |
13:13:16 |
|
4 |
3,295.00 |
LSE |
13:13:16 |
|
10 |
3,295.00 |
LSE |
13:13:16 |
|
584 |
3,295.00 |
LSE |
13:13:16 |
|
7 |
3,295.00 |
LSE |
13:13:16 |
|
3 |
3,295.00 |
LSE |
13:13:16 |
|
3 |
3,294.00 |
LSE |
13:13:30 |
|
19 |
3,294.00 |
LSE |
13:13:30 |
|
4 |
3,294.00 |
LSE |
13:13:30 |
|
474 |
3,294.00 |
LSE |
13:13:30 |
|
5 |
3,294.00 |
LSE |
13:13:30 |
|
7 |
3,294.00 |
LSE |
13:13:30 |
|
4 |
3,293.00 |
LSE |
13:13:58 |
|
95 |
3,293.00 |
LSE |
13:13:58 |
|
4 |
3,292.00 |
LSE |
13:16:13 |
|
5 |
3,292.00 |
LSE |
13:16:13 |
|
400 |
3,291.00 |
LSE |
13:16:17 |
|
4 |
3,291.00 |
LSE |
13:16:17 |
|
3 |
3,291.00 |
LSE |
13:16:17 |
|
6 |
3,290.00 |
LSE |
13:16:56 |
|
9 |
3,290.00 |
LSE |
13:16:56 |
|
75 |
3,293.00 |
LSE |
13:29:30 |
|
3 |
3,291.00 |
LSE |
13:31:04 |
|
3 |
3,291.00 |
LSE |
13:31:04 |
|
331 |
3,291.00 |
LSE |
13:31:04 |
|
6 |
3,291.00 |
LSE |
13:31:04 |
|
261 |
3,291.00 |
LSE |
13:31:04 |
|
4 |
3,291.00 |
LSE |
13:31:04 |
|
232 |
3,290.00 |
LSE |
13:31:38 |
|
6 |
3,290.00 |
LSE |
13:31:42 |
|
142 |
3,290.00 |
LSE |
13:31:42 |
|
6 |
3,289.00 |
LSE |
13:33:34 |
|
7 |
3,289.00 |
LSE |
13:33:34 |
|
5 |
3,289.00 |
LSE |
13:33:34 |
|
15 |
3,292.00 |
LSE |
13:45:39 |
|
14 |
3,293.00 |
LSE |
13:48:00 |
|
1,451 |
3,293.00 |
LSE |
13:48:00 |
|
17 |
3,296.00 |
LSE |
13:55:07 |
|
14 |
3,296.00 |
LSE |
13:55:07 |
|
18 |
3,296.00 |
LSE |
13:55:07 |
|
7 |
3,296.00 |
LSE |
13:55:59 |
|
14 |
3,297.00 |
LSE |
13:57:29 |
|
15 |
3,295.00 |
LSE |
13:58:19 |
|
446 |
3,295.00 |
LSE |
13:58:19 |
|
14 |
3,294.00 |
LSE |
14:00:05 |
|
12 |
3,294.00 |
LSE |
14:00:05 |
|
15 |
3,294.00 |
LSE |
14:00:05 |
|
16 |
3,294.00 |
LSE |
14:00:05 |
|
640 |
3,293.00 |
LSE |
14:01:34 |
|
186 |
3,293.00 |
LSE |
14:01:34 |
|
14 |
3,292.00 |
LSE |
14:02:26 |
|
13 |
3,292.00 |
LSE |
14:02:26 |
|
489 |
3,292.00 |
LSE |
14:02:26 |
|
6 |
3,292.00 |
LSE |
14:02:27 |
|
7 |
3,292.00 |
LSE |
14:02:27 |
|
88 |
3,292.00 |
LSE |
14:02:27 |
|
10 |
3,291.00 |
LSE |
14:09:06 |
|
5 |
3,291.00 |
LSE |
14:09:06 |
|
209 |
3,291.00 |
LSE |
14:09:06 |
|
8 |
3,291.00 |
LSE |
14:09:06 |
|
758 |
3,291.00 |
LSE |
14:09:06 |
|
4 |
3,291.00 |
LSE |
14:09:06 |
|
4 |
3,291.00 |
LSE |
14:09:06 |
|
6 |
3,290.00 |
LSE |
14:09:06 |
|
6 |
3,289.00 |
LSE |
14:09:45 |
|
692 |
3,289.00 |
LSE |
14:09:45 |
|
6 |
3,289.00 |
LSE |
14:09:45 |
|
6 |
3,289.00 |
LSE |
14:09:45 |
|
10 |
3,288.00 |
LSE |
14:10:15 |
|
756 |
3,287.00 |
LSE |
14:14:49 |
|
3 |
3,287.00 |
LSE |
14:14:49 |
|
6 |
3,287.00 |
LSE |
14:14:49 |
|
4 |
3,286.00 |
LSE |
14:14:50 |
|
6 |
3,286.00 |
LSE |
14:14:50 |
|
6 |
3,286.00 |
LSE |
14:14:50 |
|
6 |
3,286.00 |
LSE |
14:14:50 |
|
4 |
3,285.00 |
LSE |
14:15:15 |
|
494 |
3,285.00 |
LSE |
14:15:15 |
|
4 |
3,285.00 |
LSE |
14:15:15 |
|
7 |
3,284.00 |
LSE |
14:17:00 |
|
7 |
3,283.00 |
LSE |
14:17:01 |
|
8 |
3,283.00 |
LSE |
14:17:01 |
|
4 |
3,282.00 |
LSE |
14:17:55 |
|
580 |
3,282.00 |
LSE |
14:17:55 |
|
3 |
3,282.00 |
LSE |
14:17:55 |
|
4 |
3,282.00 |
LSE |
14:17:55 |
|
5 |
3,282.00 |
LSE |
14:17:55 |
|
3 |
3,287.00 |
LSE |
14:28:04 |
|
5 |
3,287.00 |
LSE |
14:28:04 |
|
12 |
3,286.00 |
LSE |
14:28:14 |
|
13 |
3,288.00 |
LSE |
14:30:00 |
|
13 |
3,288.00 |
LSE |
14:30:00 |
|
4 |
3,287.00 |
LSE |
14:30:00 |
|
1,059 |
3,287.00 |
LSE |
14:30:00 |
|
449 |
3,287.00 |
LSE |
14:30:00 |
|
5 |
3,289.00 |
LSE |
14:30:14 |
|
16 |
3,290.00 |
LSE |
14:30:43 |
|
18 |
3,290.00 |
LSE |
14:30:43 |
|
17 |
3,291.00 |
LSE |
14:30:56 |
|
173 |
3,291.00 |
LSE |
14:30:56 |
|
1,344 |
3,291.00 |
LSE |
14:30:56 |
|
13 |
3,290.00 |
LSE |
14:31:01 |
|
16 |
3,289.00 |
LSE |
14:31:22 |
|
15 |
3,289.00 |
LSE |
14:31:22 |
|
14 |
3,291.00 |
LSE |
14:31:46 |
|
14 |
3,291.00 |
LSE |
14:31:46 |
|
13 |
3,291.00 |
LSE |
14:31:57 |
|
14 |
3,291.00 |
LSE |
14:31:57 |
|
1,446 |
3,291.00 |
LSE |
14:31:57 |
|
15 |
3,293.00 |
LSE |
14:33:02 |
|
8 |
3,292.00 |
LSE |
14:33:05 |
|
14 |
3,292.00 |
LSE |
14:33:38 |
|
1,048 |
3,292.00 |
LSE |
14:34:18 |
|
481 |
3,292.00 |
LSE |
14:34:18 |
|
14 |
3,291.00 |
LSE |
14:34:22 |
|
15 |
3,291.00 |
LSE |
14:34:22 |
|
16 |
3,292.00 |
LSE |
14:35:10 |
|
16 |
3,291.00 |
LSE |
14:35:19 |
|
5 |
3,290.00 |
LSE |
14:35:24 |
|
10 |
3,290.00 |
LSE |
14:35:24 |
|
5 |
3,290.00 |
LSE |
14:35:24 |
|
63 |
3,290.00 |
LSE |
14:35:24 |
|
308 |
3,290.00 |
LSE |
14:35:24 |
|
10 |
3,289.00 |
LSE |
14:35:25 |
|
6 |
3,289.00 |
LSE |
14:35:25 |
|
5 |
3,289.00 |
LSE |
14:35:25 |
|
4 |
3,288.00 |
LSE |
14:35:32 |
|
1,299 |
3,288.00 |
LSE |
14:35:32 |
|
16 |
3,288.00 |
LSE |
14:35:32 |
|
3 |
3,287.00 |
LSE |
14:36:06 |
|
642 |
3,287.00 |
LSE |
14:36:06 |
|
12 |
3,287.00 |
LSE |
14:36:06 |
|
9 |
3,287.00 |
LSE |
14:36:06 |
|
14 |
3,287.00 |
LSE |
14:36:06 |
|
10 |
3,287.00 |
LSE |
14:36:06 |
|
14 |
3,293.00 |
LSE |
14:38:51 |
|
15 |
3,292.00 |
LSE |
14:39:25 |
|
3 |
3,291.00 |
LSE |
14:39:28 |
|
3 |
3,291.00 |
LSE |
14:39:28 |
|
14 |
3,292.00 |
LSE |
14:40:02 |
|
806 |
3,292.00 |
LSE |
14:40:02 |
|
226 |
3,292.00 |
LSE |
14:40:02 |
|
16 |
3,295.00 |
LSE |
14:41:23 |
|
12 |
3,295.00 |
LSE |
14:41:49 |
|
15 |
3,298.00 |
LSE |
14:43:18 |
|
16 |
3,297.00 |
LSE |
14:43:59 |
|
1,518 |
3,297.00 |
LSE |
14:43:59 |
|
12 |
3,297.00 |
LSE |
14:43:59 |
|
3 |
3,297.00 |
LSE |
14:43:59 |
|
13 |
3,296.00 |
LSE |
14:44:03 |
|
4 |
3,295.00 |
LSE |
14:44:14 |
|
1,418 |
3,295.00 |
LSE |
14:44:14 |
|
9 |
3,294.00 |
LSE |
14:45:03 |
|
11 |
3,294.00 |
LSE |
14:45:03 |
|
336 |
3,294.00 |
LSE |
14:45:03 |
|
5 |
3,294.00 |
LSE |
14:45:03 |
|
52 |
3,294.00 |
LSE |
14:45:03 |
|
7 |
3,293.00 |
LSE |
14:45:39 |
|
10 |
3,293.00 |
LSE |
14:45:39 |
|
15 |
3,293.00 |
LSE |
14:45:39 |
|
24 |
3,292.00 |
LSE |
14:46:04 |
|
10 |
3,292.00 |
LSE |
14:46:04 |
|
451 |
3,292.00 |
LSE |
14:46:04 |
|
9 |
3,291.00 |
LSE |
14:46:31 |
|
4 |
3,291.00 |
LSE |
14:46:31 |
|
7 |
3,291.00 |
LSE |
14:46:31 |
|
6 |
3,291.00 |
LSE |
14:46:31 |
|
409 |
3,291.00 |
LSE |
14:46:31 |
|
6 |
3,290.00 |
LSE |
14:46:33 |
|
5 |
3,290.00 |
LSE |
14:46:33 |
|
3 |
3,290.00 |
LSE |
14:46:33 |
|
6 |
3,289.00 |
LSE |
14:46:44 |
|
9 |
3,289.00 |
LSE |
14:46:44 |
|
69 |
3,289.00 |
LSE |
14:46:44 |
|
3 |
3,288.00 |
LSE |
14:47:02 |
|
508 |
3,288.00 |
LSE |
14:47:02 |
|
6 |
3,288.00 |
LSE |
14:47:02 |
|
4 |
3,287.00 |
LSE |
14:47:23 |
|
10 |
3,287.00 |
LSE |
14:47:23 |
|
439 |
3,287.00 |
LSE |
14:47:23 |
|
9 |
3,286.00 |
LSE |
14:48:05 |
|
6 |
3,285.00 |
LSE |
14:48:11 |
|
3 |
3,285.00 |
LSE |
14:48:11 |
|
3 |
3,285.00 |
LSE |
14:48:11 |
|
7 |
3,285.00 |
LSE |
14:48:11 |
|
4 |
3,284.00 |
LSE |
14:48:28 |
|
406 |
3,284.00 |
LSE |
14:48:28 |
|
3 |
3,283.00 |
LSE |
14:49:10 |
|
3 |
3,283.00 |
LSE |
14:49:10 |
|
4 |
3,283.00 |
LSE |
14:49:10 |
|
3 |
3,283.00 |
LSE |
14:49:10 |
|
199 |
3,283.00 |
LSE |
14:49:10 |
|
6 |
3,282.00 |
LSE |
14:49:12 |
|
5 |
3,281.00 |
LSE |
14:49:38 |
|
4 |
3,280.00 |
LSE |
14:49:58 |
|
6 |
3,280.00 |
LSE |
14:49:58 |
|
506 |
3,280.00 |
LSE |
14:49:58 |
|
8 |
3,280.00 |
LSE |
14:49:58 |
|
5 |
3,280.00 |
LSE |
14:49:58 |
|
498 |
3,280.00 |
LSE |
14:49:58 |
|
4 |
3,280.00 |
LSE |
14:51:16 |
|
4 |
3,279.00 |
LSE |
14:51:19 |
|
7 |
3,279.00 |
LSE |
14:51:19 |
|
6 |
3,279.00 |
LSE |
14:51:19 |
|
288 |
3,279.00 |
LSE |
14:51:19 |
|
6 |
3,278.00 |
LSE |
14:51:26 |
|
5 |
3,278.00 |
LSE |
14:51:26 |
|
123 |
3,278.00 |
LSE |
14:51:26 |
|
5 |
3,277.00 |
LSE |
14:51:43 |
|
7 |
3,277.00 |
LSE |
14:51:43 |
|
9 |
3,277.00 |
LSE |
14:51:43 |
|
279 |
3,277.00 |
LSE |
14:51:43 |
|
4 |
3,277.00 |
LSE |
14:51:43 |
|
6 |
3,276.00 |
LSE |
14:51:45 |
|
4 |
3,276.00 |
LSE |
14:51:45 |
|
118 |
3,276.00 |
LSE |
14:51:45 |
|
648 |
3,276.00 |
LSE |
14:51:45 |
|
4 |
3,275.00 |
LSE |
14:51:52 |
|
3 |
3,275.00 |
LSE |
14:51:52 |
|
5 |
3,275.00 |
LSE |
14:51:52 |
|
189 |
3,274.00 |
LSE |
14:52:05 |
|
5 |
3,274.00 |
LSE |
14:52:05 |
|
3 |
3,273.00 |
LSE |
14:52:25 |
|
5 |
3,273.00 |
LSE |
14:52:25 |
|
4 |
3,273.00 |
LSE |
14:52:25 |
|
3 |
3,274.00 |
LSE |
14:54:06 |
|
3 |
3,274.00 |
LSE |
14:54:45 |
|
95 |
3,273.00 |
LSE |
14:55:11 |
|
127 |
3,272.00 |
LSE |
14:55:28 |
|
9 |
3,272.00 |
LSE |
14:55:28 |
|
9 |
3,272.00 |
LSE |
14:55:28 |
|
6 |
3,272.00 |
LSE |
14:55:28 |
|
7 |
3,272.00 |
LSE |
14:55:28 |
|
4 |
3,271.00 |
LSE |
14:55:40 |
|
5 |
3,271.00 |
LSE |
14:55:40 |
|
6 |
3,271.00 |
LSE |
14:55:40 |
|
322 |
3,271.00 |
LSE |
14:55:40 |
|
3 |
3,274.00 |
LSE |
14:56:53 |
|
115 |
3,274.00 |
LSE |
14:56:53 |
|
3 |
3,272.00 |
LSE |
14:57:30 |
|
3 |
3,272.00 |
LSE |
14:57:30 |
|
7 |
3,272.00 |
LSE |
14:57:30 |
|
607 |
3,272.00 |
LSE |
14:57:30 |
|
3 |
3,272.00 |
LSE |
14:57:30 |
|
5 |
3,271.00 |
LSE |
14:58:16 |
|
8 |
3,270.00 |
LSE |
15:00:16 |
|
3 |
3,270.00 |
LSE |
15:00:16 |
|
6 |
3,270.00 |
LSE |
15:00:16 |
|
5 |
3,270.00 |
LSE |
15:00:16 |
|
173 |
3,270.00 |
LSE |
15:00:16 |
|
3 |
3,270.00 |
LSE |
15:00:16 |
|
4 |
3,269.00 |
LSE |
15:02:45 |
|
5 |
3,269.00 |
LSE |
15:02:45 |
|
4 |
3,269.00 |
LSE |
15:02:45 |
|
190 |
3,269.00 |
LSE |
15:02:45 |
|
11 |
3,269.00 |
LSE |
15:02:45 |
|
891 |
3,269.00 |
LSE |
15:02:45 |
|
9 |
3,269.00 |
LSE |
15:02:45 |
|
15 |
3,271.00 |
LSE |
15:03:24 |
|
16 |
3,271.00 |
LSE |
15:03:24 |
|
16 |
3,273.00 |
LSE |
15:04:59 |
|
17 |
3,273.00 |
LSE |
15:04:59 |
|
16 |
3,273.00 |
LSE |
15:05:03 |
|
13 |
3,272.00 |
LSE |
15:05:05 |
|
1,408 |
3,272.00 |
LSE |
15:05:05 |
|
14 |
3,271.00 |
LSE |
15:05:20 |
|
14 |
3,271.00 |
LSE |
15:05:20 |
|
13 |
3,271.00 |
LSE |
15:05:20 |
|
14 |
3,271.00 |
LSE |
15:05:20 |
|
1,508 |
3,270.00 |
LSE |
15:05:33 |
|
14 |
3,269.00 |
LSE |
15:06:09 |
|
15 |
3,269.00 |
LSE |
15:06:09 |
|
5 |
3,268.00 |
LSE |
15:06:12 |
|
3 |
3,268.00 |
LSE |
15:06:12 |
|
9 |
3,268.00 |
LSE |
15:06:12 |
|
4 |
3,268.00 |
LSE |
15:06:12 |
|
8 |
3,268.00 |
LSE |
15:06:12 |
|
525 |
3,268.00 |
LSE |
15:06:12 |
|
9 |
3,268.00 |
LSE |
15:06:12 |
|
5 |
3,267.00 |
LSE |
15:07:07 |
|
4 |
3,267.00 |
LSE |
15:07:07 |
|
8 |
3,267.00 |
LSE |
15:07:07 |
|
2 |
3,267.00 |
LSE |
15:07:07 |
|
7 |
3,267.00 |
LSE |
15:07:07 |
|
6 |
3,267.00 |
LSE |
15:07:07 |
|
15 |
3,266.00 |
LSE |
15:07:12 |
|
474 |
3,266.00 |
LSE |
15:07:12 |
|
3 |
3,266.00 |
LSE |
15:07:12 |
|
17 |
3,274.00 |
LSE |
15:12:05 |
|
1,036 |
3,274.00 |
LSE |
15:12:05 |
|
16 |
3,278.00 |
LSE |
15:14:06 |
|
13 |
3,278.00 |
LSE |
15:14:06 |
|
14 |
3,278.00 |
LSE |
15:14:06 |
|
18 |
3,278.00 |
LSE |
15:14:06 |
|
17 |
3,278.00 |
LSE |
15:14:06 |
|
1,462 |
3,278.00 |
LSE |
15:14:06 |
|
6 |
3,278.00 |
LSE |
15:14:49 |
|
277 |
3,277.00 |
LSE |
15:14:54 |
|
15 |
3,279.00 |
LSE |
15:17:15 |
|
11 |
3,280.00 |
LSE |
15:17:35 |
|
7 |
3,280.00 |
LSE |
15:17:35 |
|
18 |
3,280.00 |
LSE |
15:17:35 |
|
17 |
3,280.00 |
LSE |
15:17:35 |
|
16 |
3,280.00 |
LSE |
15:17:35 |
|
1,449 |
3,279.00 |
LSE |
15:17:48 |
|
15 |
3,280.00 |
LSE |
15:18:41 |
|
23 |
3,280.00 |
LSE |
15:19:13 |
|
14 |
3,280.00 |
LSE |
15:19:13 |
|
14 |
3,280.00 |
LSE |
15:19:13 |
|
345 |
3,281.00 |
LSE |
15:20:13 |
|
14 |
3,281.00 |
LSE |
15:20:13 |
|
15 |
3,281.00 |
LSE |
15:20:36 |
|
378 |
3,281.00 |
LSE |
15:21:21 |
|
389 |
3,281.00 |
LSE |
15:21:21 |
|
136 |
3,281.00 |
LSE |
15:21:21 |
|
21 |
3,281.00 |
LSE |
15:21:30 |
|
13 |
3,281.00 |
LSE |
15:21:30 |
|
52 |
3,281.00 |
LSE |
15:21:30 |
|
15 |
3,281.00 |
LSE |
15:21:31 |
|
544 |
3,281.00 |
LSE |
15:21:31 |
|
15 |
3,280.00 |
LSE |
15:22:13 |
|
15 |
3,280.00 |
LSE |
15:22:16 |
|
16 |
3,280.00 |
LSE |
15:22:16 |
|
14 |
3,280.00 |
LSE |
15:22:16 |
|
16 |
3,279.00 |
LSE |
15:22:49 |
|
421 |
3,279.00 |
LSE |
15:22:49 |
|
677 |
3,279.00 |
LSE |
15:22:49 |
|
15 |
3,278.00 |
LSE |
15:22:51 |
|
14 |
3,278.00 |
LSE |
15:22:51 |
|
13 |
3,278.00 |
LSE |
15:22:51 |
|
14 |
3,278.00 |
LSE |
15:22:51 |
|
15 |
3,278.00 |
LSE |
15:22:51 |
|
62 |
3,277.00 |
LSE |
15:23:27 |
|
50 |
3,277.00 |
LSE |
15:23:27 |
|
231 |
3,277.00 |
LSE |
15:23:27 |
|
700 |
3,277.00 |
LSE |
15:23:27 |
|
100 |
3,277.00 |
LSE |
15:23:27 |
|
16 |
3,277.00 |
LSE |
15:23:28 |
|
9 |
3,276.00 |
LSE |
15:24:00 |
|
9 |
3,276.00 |
LSE |
15:24:00 |
|
10 |
3,276.00 |
LSE |
15:24:00 |
|
17 |
3,276.00 |
LSE |
15:24:00 |
|
9 |
3,276.00 |
LSE |
15:24:00 |
|
12 |
3,276.00 |
LSE |
15:24:00 |
|
469 |
3,275.00 |
LSE |
15:24:35 |
|
6 |
3,275.00 |
LSE |
15:24:35 |
|
6 |
3,275.00 |
LSE |
15:24:35 |
|
7 |
3,274.00 |
LSE |
15:24:40 |
|
3 |
3,274.00 |
LSE |
15:24:40 |
|
3 |
3,274.00 |
LSE |
15:24:40 |
|
3 |
3,273.00 |
LSE |
15:24:46 |
|
4 |
3,274.00 |
LSE |
15:27:20 |
|
1,602 |
3,274.00 |
LSE |
15:28:03 |
|
14 |
3,274.00 |
LSE |
15:28:03 |
|
15 |
3,274.00 |
LSE |
15:28:24 |
|
15 |
3,274.00 |
LSE |
15:28:24 |
|
14 |
3,274.00 |
LSE |
15:28:24 |
|
3 |
3,273.00 |
LSE |
15:28:29 |
|
698 |
3,272.00 |
LSE |
15:28:36 |
|
3 |
3,272.00 |
LSE |
15:28:36 |
|
14 |
3,272.00 |
LSE |
15:28:36 |
|
8 |
3,272.00 |
LSE |
15:28:36 |
|
15 |
3,272.00 |
LSE |
15:28:36 |
|
5 |
3,272.00 |
LSE |
15:28:36 |
|
7 |
3,272.00 |
LSE |
15:28:36 |
|
14 |
3,272.00 |
LSE |
15:30:03 |
|
15 |
3,271.00 |
LSE |
15:31:19 |
|
14 |
3,271.00 |
LSE |
15:31:19 |
|
15 |
3,271.00 |
LSE |
15:31:19 |
|
13 |
3,271.00 |
LSE |
15:31:34 |
|
4 |
3,270.00 |
LSE |
15:32:02 |
|
414 |
3,270.00 |
LSE |
15:32:02 |
|
7 |
3,270.00 |
LSE |
15:32:02 |
|
435 |
3,270.00 |
LSE |
15:32:02 |
|
11 |
3,270.00 |
LSE |
15:32:02 |
|
3 |
3,269.00 |
LSE |
15:32:11 |
|
4 |
3,269.00 |
LSE |
15:32:11 |
|
6 |
3,269.00 |
LSE |
15:32:11 |
|
8 |
3,269.00 |
LSE |
15:32:11 |
|
7 |
3,269.00 |
LSE |
15:32:11 |
|
5 |
3,269.00 |
LSE |
15:32:11 |
|
1,426 |
3,270.00 |
LSE |
15:33:13 |
|
249 |
3,270.00 |
LSE |
15:33:13 |
|
14 |
3,273.00 |
LSE |
15:35:03 |
|
16 |
3,272.00 |
LSE |
15:35:14 |
|
15 |
3,272.00 |
LSE |
15:35:14 |
|
16 |
3,272.00 |
LSE |
15:35:14 |
|
15 |
3,272.00 |
LSE |
15:35:14 |
|
4 |
3,271.00 |
LSE |
15:35:21 |
|
5 |
3,271.00 |
LSE |
15:35:21 |
|
13 |
3,271.00 |
LSE |
15:37:35 |
|
19 |
3,272.00 |
LSE |
15:39:26 |
|
21 |
3,272.00 |
LSE |
15:39:35 |
|
56 |
3,272.00 |
LSE |
15:39:35 |
|
1,568 |
3,272.00 |
LSE |
15:39:35 |
|
100 |
3,272.00 |
LSE |
15:39:35 |
|
100 |
3,272.00 |
LSE |
15:39:35 |
|
100 |
3,272.00 |
LSE |
15:39:35 |
|
100 |
3,272.00 |
LSE |
15:39:35 |
|
100 |
3,272.00 |
LSE |
15:39:35 |
|
20 |
3,276.00 |
LSE |
15:40:34 |
|
17 |
3,278.00 |
LSE |
15:43:37 |
|
28 |
3,280.00 |
LSE |
15:46:19 |
|
31 |
3,280.00 |
LSE |
15:46:19 |
|
28 |
3,280.00 |
LSE |
15:46:19 |
|
27 |
3,280.00 |
LSE |
15:46:19 |
|
17 |
3,279.00 |
LSE |
15:46:43 |
|
22 |
3,279.00 |
LSE |
15:46:43 |
|
19 |
3,279.00 |
LSE |
15:46:43 |
|
2,818 |
3,279.00 |
LSE |
15:46:43 |
|
33 |
3,279.00 |
LSE |
15:46:43 |
|
18 |
3,279.00 |
LSE |
15:46:43 |
|
17 |
3,279.00 |
LSE |
15:46:43 |
|
21 |
3,280.00 |
LSE |
15:48:53 |
|
17 |
3,280.00 |
LSE |
15:51:07 |
|
32 |
3,281.00 |
LSE |
15:53:54 |
|
32 |
3,281.00 |
LSE |
15:53:54 |
|
35 |
3,281.00 |
LSE |
15:53:54 |
|
1,524 |
3,281.00 |
LSE |
15:53:54 |
|
33 |
3,281.00 |
LSE |
15:53:54 |
|
405 |
3,281.00 |
LSE |
15:53:54 |
|
21 |
3,281.00 |
LSE |
15:54:25 |
|
1,440 |
3,281.00 |
LSE |
15:54:25 |
|
25 |
3,281.00 |
LSE |
15:54:25 |
|
20 |
3,281.00 |
LSE |
15:54:25 |
|
2,162 |
3,281.00 |
LSE |
15:54:26 |
|
21 |
3,281.00 |
LSE |
15:54:26 |
|
15 |
3,282.00 |
LSE |
15:54:33 |
|
17 |
3,282.00 |
LSE |
15:54:33 |
|
5 |
3,282.00 |
LSE |
15:54:33 |
|
19 |
3,282.00 |
LSE |
15:54:35 |
|
13 |
3,282.00 |
LSE |
15:55:27 |
|
18 |
3,283.00 |
LSE |
15:55:47 |
|
19 |
3,283.00 |
LSE |
15:55:47 |
|
2,685 |
3,283.00 |
LSE |
15:55:47 |
|
14 |
3,283.00 |
LSE |
15:56:52 |
|
1,009 |
3,283.00 |
LSE |
15:56:52 |
|
12 |
3,283.00 |
LSE |
15:56:52 |
|
645 |
3,283.00 |
LSE |
15:56:52 |
|
15 |
3,283.00 |
LSE |
15:57:07 |
|
15 |
3,283.00 |
LSE |
15:57:27 |
|
13 |
3,283.00 |
LSE |
15:57:27 |
|
14 |
3,282.00 |
LSE |
15:58:35 |
|
12 |
3,282.00 |
LSE |
15:58:35 |
|
17 |
3,283.00 |
LSE |
15:59:24 |
|
15 |
3,283.00 |
LSE |
15:59:24 |
|
14 |
3,283.00 |
LSE |
15:59:24 |
|
1,981 |
3,283.00 |
LSE |
15:59:24 |
|
15 |
3,282.00 |
LSE |
15:59:59 |
|
15 |
3,282.00 |
LSE |
15:59:59 |
|
2,293 |
3,281.00 |
LSE |
16:00:29 |
|
15 |
3,281.00 |
LSE |
16:00:29 |
|
13 |
3,281.00 |
LSE |
16:00:29 |
|
12 |
3,282.00 |
LSE |
16:01:34 |
|
18 |
3,282.00 |
LSE |
16:01:34 |
|
14 |
3,282.00 |
LSE |
16:01:34 |
|
13 |
3,282.00 |
LSE |
16:01:57 |
|
15 |
3,282.00 |
LSE |
16:03:43 |
|
13 |
3,282.00 |
LSE |
16:03:43 |
|
14 |
3,282.00 |
LSE |
16:03:43 |
|
569 |
3,282.00 |
LSE |
16:03:43 |
|
368 |
3,282.00 |
LSE |
16:03:43 |
|
507 |
3,282.00 |
LSE |
16:03:43 |
|
15 |
3,281.00 |
LSE |
16:03:46 |
|
13 |
3,281.00 |
LSE |
16:03:47 |
|
12 |
3,282.00 |
LSE |
16:04:35 |
|
14 |
3,283.00 |
LSE |
16:04:57 |
|
1,512 |
3,283.00 |
LSE |
16:04:57 |
|
14 |
3,281.00 |
LSE |
16:05:41 |
|
16 |
3,280.00 |
LSE |
16:05:41 |
|
13 |
3,281.00 |
LSE |
16:05:42 |
|
16 |
3,281.00 |
LSE |
16:05:42 |
|
165 |
3,280.00 |
LSE |
16:05:42 |
|
58 |
3,280.00 |
LSE |
16:05:42 |
|
10 |
3,279.00 |
LSE |
16:06:37 |
|
27 |
3,279.00 |
LSE |
16:06:37 |
|
614 |
3,279.00 |
LSE |
16:06:37 |
|
10 |
3,279.00 |
LSE |
16:06:37 |
|
17 |
3,279.00 |
LSE |
16:06:37 |
|
19 |
3,279.00 |
LSE |
16:06:37 |
|
9 |
3,278.00 |
LSE |
16:06:42 |
|
39 |
3,278.00 |
LSE |
16:06:42 |
|
1,400 |
3,278.00 |
LSE |
16:06:42 |
|
7 |
3,277.00 |
LSE |
16:06:48 |
|
6 |
3,277.00 |
LSE |
16:06:48 |
|
4 |
3,277.00 |
LSE |
16:06:48 |
|
15 |
3,277.00 |
LSE |
16:06:48 |
|
5 |
3,277.00 |
LSE |
16:06:48 |
|
10 |
3,277.00 |
LSE |
16:06:48 |
|
4 |
3,277.00 |
LSE |
16:06:48 |
|
16 |
3,279.00 |
LSE |
16:07:50 |
|
4 |
3,280.00 |
LSE |
16:08:24 |
|
11 |
3,280.00 |
LSE |
16:08:26 |
|
6 |
3,279.00 |
LSE |
16:09:37 |
|
84 |
3,279.00 |
LSE |
16:09:37 |
|
14 |
3,278.00 |
LSE |
16:09:59 |
|
1 |
3,278.00 |
LSE |
16:09:59 |
|
3 |
3,278.00 |
LSE |
16:09:59 |
|
284 |
3,277.00 |
LSE |
16:10:24 |
|
531 |
3,277.00 |
LSE |
16:10:24 |
|
8 |
3,277.00 |
LSE |
16:10:24 |
|
6 |
3,277.00 |
LSE |
16:10:24 |
|
16 |
3,277.00 |
LSE |
16:10:24 |
|
14 |
3,281.00 |
LSE |
16:12:19 |
|
13 |
3,281.00 |
LSE |
16:12:19 |
|
19 |
3,281.00 |
LSE |
16:12:19 |
|
17 |
3,281.00 |
LSE |
16:12:19 |
|
5 |
3,281.00 |
LSE |
16:12:19 |
|
1,624 |
3,281.00 |
LSE |
16:12:19 |
|
17 |
3,281.00 |
LSE |
16:12:19 |
|
15 |
3,282.00 |
LSE |
16:14:28 |
|
16 |
3,282.00 |
LSE |
16:14:28 |
|
15 |
3,281.00 |
LSE |
16:15:18 |
|
21 |
3,281.00 |
LSE |
16:15:24 |
|
14 |
3,281.00 |
LSE |
16:15:24 |
|
1,437 |
3,281.00 |
LSE |
16:15:24 |
|
16 |
3,281.00 |
LSE |
16:15:24 |
|
15 |
3,281.00 |
LSE |
16:15:24 |
|
17 |
3,281.00 |
LSE |
16:15:24 |
|
20 |
3,281.00 |
LSE |
16:17:07 |
|
23 |
3,281.00 |
LSE |
16:17:07 |
|
19 |
3,281.00 |
LSE |
16:17:07 |
|
13 |
3,281.00 |
LSE |
16:18:22 |
|
15 |
3,281.00 |
LSE |
16:18:22 |
|
14 |
3,281.00 |
LSE |
16:18:22 |
|
17 |
3,280.00 |
LSE |
16:18:36 |
|
1,381 |
3,280.00 |
LSE |
16:18:36 |
|
570 |
3,280.00 |
LSE |
16:18:36 |
|
15 |
3,280.00 |
LSE |
16:18:36 |
|
32 |
3,280.00 |
LSE |
16:18:36 |
|
20 |
3,280.00 |
LSE |
16:20:30 |
|
21 |
3,280.00 |
LSE |
16:20:53 |
|
21 |
3,280.00 |
LSE |
16:20:53 |
|
19 |
3,284.00 |
LSE |
16:22:43 |
|
23 |
3,284.00 |
LSE |
16:22:43 |
|
22 |
3,284.00 |
LSE |
16:22:43 |
|
41 |
3,284.00 |
LSE |
16:22:43 |
|
27 |
3,284.00 |
LSE |
16:23:33 |
|
15 |
3,284.00 |
LSE |
16:23:33 |
|
17 |
3,284.00 |
LSE |
16:23:33 |
|
16 |
3,284.00 |
LSE |
16:23:33 |
|
1,384 |
3,285.00 |
LSE |
16:23:34 |
|
260 |
3,285.00 |
LSE |
16:23:34 |
|
259 |
3,285.00 |
LSE |
16:23:34 |
|
146 |
3,285.00 |
LSE |
16:23:34 |
|
254 |
3,285.00 |
LSE |
16:23:34 |
|
339 |
3,285.00 |
LSE |
16:23:34 |
|
511 |
3,285.00 |
LSE |
16:23:34 |
|
931 |
3,285.00 |
LSE |
16:23:34 |
|
24 |
3,286.00 |
LSE |
16:25:00 |
|
16 |
3,286.00 |
LSE |
16:25:00 |
|
202 |
3,288.00 |
LSE |
16:25:44 |
|
15 |
3,288.00 |
LSE |
16:25:47 |
|
10 |
3,288.00 |
LSE |
16:26:50 |
|
131 |
3,288.00 |
LSE |
16:26:50 |
|
11 |
3,288.00 |
LSE |
16:26:50 |
|
9,366 |
3,288.00 |
LSE |
16:26:50 |
|
76 |
3,288.00 |
LSE |
16:26:50 |
|
21 |
3,287.00 |
LSE |
16:27:38 |
|
7 |
3,287.00 |
LSE |
16:27:38 |
|
19 |
3,287.00 |
LSE |
16:27:38 |
|
14 |
3,286.00 |
LSE |
16:27:38 |
|
5 |
3,286.00 |
LSE |
16:27:38 |
|
109 |
3,286.00 |
LSE |
16:27:38 |
|
13 |
3,289.00 |
LSE |
16:28:22 |
|
13 |
3,290.00 |
LSE |
16:28:55 |
|
8 |
3,290.00 |
LSE |
16:28:55 |
|
8 |
3,289.00 |
LSE |
16:29:02 |
|
5 |
3,289.00 |
LSE |
16:29:02 |
|
421 |
3,289.00 |
LSE |
16:29:02 |
|
4 |
3,289.00 |
LSE |
16:29:05 |
|
9 |
3,289.00 |
LSE |
16:29:05 |
|
7 |
3,289.00 |
LSE |
16:29:16 |
|
315 |
3,289.00 |
LSE |
16:29:16 |
|
3 |
3,289.00 |
LSE |
16:29:16 |
|
29 |
3,290.00 |
LSE |
16:29:35 |
|
4 |
3,290.00 |
LSE |
16:29:35 |
|
6 |
3,290.00 |
LSE |
16:29:35 |
|
6 |
3,290.00 |
LSE |
16:29:38 |
|
19 |
3,290.00 |
LSE |
16:29:39 |
|
4 |
3,290.00 |
LSE |
16:29:43 |
|
260 |
3,290.00 |
LSE |
16:29:44 |
|
3 |
3,289.00 |
LSE |
16:29:45 |
|
4 |
3,289.00 |
LSE |
16:29:45 |
|
4 |
3,289.00 |
LSE |
16:29:45 |
|
242 |
3,289.00 |
LSE |
16:29:45 |
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
- 26 minutes ago Whitbread
- 38 minutes ago Whitbread
- 1 hour ago Baltic Classifieds Group
- 1 hour ago Octopus Renewables Infrastructure Trust
- 1 hour ago Value and Indexed Property Income Trust