Transaction in Own Shares
British American Tobacco p.l.c.
27 June 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: |
26 June 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
108,775 |
|
Highest price paid per share (pence): |
3,474.00p |
|
Lowest price paid per share (pence): |
3,437.00p |
|
Volume weighted average price paid per share (pence): |
3,453.8141p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,195,796,448 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 26 June 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | 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 |
26/06/2025 |
108,775 |
3,453.8141p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
26/06/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
26/06/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
23 |
3,445.00 |
LSE |
08:00:15 |
|
26 |
3,445.00 |
LSE |
08:00:15 |
|
26 |
3,445.00 |
LSE |
08:00:15 |
|
27 |
3,445.00 |
LSE |
08:00:15 |
|
27 |
3,445.00 |
LSE |
08:00:15 |
|
25 |
3,445.00 |
LSE |
08:00:27 |
|
27 |
3,445.00 |
LSE |
08:00:27 |
|
18 |
3,443.00 |
LSE |
08:00:41 |
|
2,126 |
3,443.00 |
LSE |
08:00:41 |
|
17 |
3,442.00 |
LSE |
08:00:58 |
|
17 |
3,442.00 |
LSE |
08:00:58 |
|
17 |
3,442.00 |
LSE |
08:00:58 |
|
22 |
3,442.00 |
LSE |
08:00:58 |
|
22 |
3,442.00 |
LSE |
08:00:58 |
|
23 |
3,442.00 |
LSE |
08:00:58 |
|
86 |
3,442.00 |
LSE |
08:00:58 |
|
1,851 |
3,441.00 |
LSE |
08:01:02 |
|
18 |
3,440.00 |
LSE |
08:01:03 |
|
20 |
3,440.00 |
LSE |
08:01:03 |
|
21 |
3,440.00 |
LSE |
08:01:03 |
|
22 |
3,440.00 |
LSE |
08:01:03 |
|
24 |
3,440.00 |
LSE |
08:01:03 |
|
26 |
3,440.00 |
LSE |
08:01:03 |
|
27 |
3,440.00 |
LSE |
08:01:03 |
|
2,130 |
3,440.00 |
LSE |
08:01:03 |
|
4 |
3,454.00 |
LSE |
08:06:25 |
|
82 |
3,454.00 |
LSE |
08:06:25 |
|
5 |
3,452.00 |
LSE |
08:06:27 |
|
340 |
3,452.00 |
LSE |
08:06:27 |
|
2 |
3,451.00 |
LSE |
08:06:33 |
|
5 |
3,451.00 |
LSE |
08:06:33 |
|
6 |
3,451.00 |
LSE |
08:06:33 |
|
2 |
3,449.00 |
LSE |
08:06:34 |
|
3 |
3,450.00 |
LSE |
08:06:34 |
|
3 |
3,450.00 |
LSE |
08:06:34 |
|
4 |
3,449.00 |
LSE |
08:06:34 |
|
4 |
3,449.00 |
LSE |
08:06:34 |
|
286 |
3,449.00 |
LSE |
08:06:34 |
|
300 |
3,449.00 |
LSE |
08:06:34 |
|
5 |
3,451.00 |
LSE |
08:07:15 |
|
5 |
3,450.00 |
LSE |
08:07:22 |
|
4 |
3,449.00 |
LSE |
08:07:25 |
|
3 |
3,448.00 |
LSE |
08:07:42 |
|
4 |
3,448.00 |
LSE |
08:07:42 |
|
5 |
3,447.00 |
LSE |
08:07:42 |
|
5 |
3,448.00 |
LSE |
08:07:42 |
|
168 |
3,447.00 |
LSE |
08:07:42 |
|
4 |
3,446.00 |
LSE |
08:07:46 |
|
3 |
3,451.00 |
LSE |
08:09:23 |
|
4 |
3,451.00 |
LSE |
08:09:23 |
|
4 |
3,451.00 |
LSE |
08:09:23 |
|
3 |
3,455.00 |
LSE |
08:14:21 |
|
52 |
3,455.00 |
LSE |
08:16:16 |
|
127 |
3,455.00 |
LSE |
08:16:16 |
|
2 |
3,454.00 |
LSE |
08:16:45 |
|
3 |
3,453.00 |
LSE |
08:16:54 |
|
5 |
3,453.00 |
LSE |
08:16:54 |
|
178 |
3,453.00 |
LSE |
08:16:54 |
|
2 |
3,452.00 |
LSE |
08:17:06 |
|
4 |
3,452.00 |
LSE |
08:17:06 |
|
4 |
3,452.00 |
LSE |
08:17:06 |
|
210 |
3,452.00 |
LSE |
08:17:06 |
|
90 |
3,450.00 |
LSE |
08:17:13 |
|
2 |
3,449.00 |
LSE |
08:17:21 |
|
78 |
3,448.00 |
LSE |
08:18:11 |
|
4 |
3,451.00 |
LSE |
08:24:52 |
|
3 |
3,451.00 |
LSE |
08:27:27 |
|
9 |
3,452.00 |
LSE |
08:30:15 |
|
3 |
3,456.00 |
LSE |
08:37:21 |
|
4 |
3,455.00 |
LSE |
08:37:32 |
|
18 |
3,455.00 |
LSE |
08:37:32 |
|
3 |
3,455.00 |
LSE |
08:37:33 |
|
199 |
3,455.00 |
LSE |
08:37:33 |
|
2 |
3,457.00 |
LSE |
08:40:29 |
|
255 |
3,457.00 |
LSE |
08:40:29 |
|
3 |
3,456.00 |
LSE |
08:41:02 |
|
3 |
3,455.00 |
LSE |
08:42:31 |
|
4 |
3,455.00 |
LSE |
08:42:31 |
|
6 |
3,455.00 |
LSE |
08:42:31 |
|
76 |
3,455.00 |
LSE |
08:42:31 |
|
670 |
3,455.00 |
LSE |
08:42:31 |
|
4 |
3,454.00 |
LSE |
08:45:17 |
|
5 |
3,454.00 |
LSE |
08:45:17 |
|
6 |
3,454.00 |
LSE |
08:45:17 |
|
2 |
3,453.00 |
LSE |
08:47:23 |
|
4 |
3,453.00 |
LSE |
08:47:23 |
|
4 |
3,453.00 |
LSE |
08:47:23 |
|
5 |
3,453.00 |
LSE |
08:47:23 |
|
7 |
3,453.00 |
LSE |
08:47:23 |
|
9 |
3,453.00 |
LSE |
08:47:23 |
|
93 |
3,453.00 |
LSE |
08:47:23 |
|
1,332 |
3,453.00 |
LSE |
08:47:23 |
|
4 |
3,452.00 |
LSE |
08:56:37 |
|
7 |
3,452.00 |
LSE |
08:56:37 |
|
8 |
3,452.00 |
LSE |
08:56:37 |
|
10 |
3,452.00 |
LSE |
08:56:37 |
|
1 |
3,451.00 |
LSE |
09:00:00 |
|
6 |
3,451.00 |
LSE |
09:00:00 |
|
6 |
3,451.00 |
LSE |
09:00:00 |
|
8 |
3,451.00 |
LSE |
09:00:00 |
|
64 |
3,451.00 |
LSE |
09:00:00 |
|
71 |
3,456.00 |
LSE |
09:03:22 |
|
4 |
3,454.00 |
LSE |
09:05:46 |
|
240 |
3,454.00 |
LSE |
09:05:46 |
|
2 |
3,457.00 |
LSE |
09:12:17 |
|
3 |
3,456.00 |
LSE |
09:16:39 |
|
4 |
3,459.00 |
LSE |
09:35:36 |
|
4 |
3,459.00 |
LSE |
09:35:36 |
|
4 |
3,459.00 |
LSE |
09:35:36 |
|
4 |
3,459.00 |
LSE |
09:35:36 |
|
6 |
3,459.00 |
LSE |
09:35:36 |
|
8 |
3,459.00 |
LSE |
09:35:36 |
|
470 |
3,459.00 |
LSE |
09:35:36 |
|
3 |
3,457.00 |
LSE |
09:40:38 |
|
3 |
3,457.00 |
LSE |
09:40:38 |
|
5 |
3,457.00 |
LSE |
09:40:38 |
|
13 |
3,457.00 |
LSE |
09:40:38 |
|
15 |
3,457.00 |
LSE |
09:40:38 |
|
15 |
3,457.00 |
LSE |
09:40:38 |
|
440 |
3,457.00 |
LSE |
09:40:38 |
|
7 |
3,456.00 |
LSE |
09:41:12 |
|
2 |
3,455.00 |
LSE |
09:46:41 |
|
3 |
3,455.00 |
LSE |
09:46:41 |
|
4 |
3,455.00 |
LSE |
09:46:41 |
|
6 |
3,455.00 |
LSE |
09:46:41 |
|
468 |
3,455.00 |
LSE |
09:46:41 |
|
8 |
3,454.00 |
LSE |
09:46:43 |
|
12 |
3,454.00 |
LSE |
09:46:43 |
|
62 |
3,457.00 |
LSE |
10:01:04 |
|
582 |
3,456.00 |
LSE |
10:02:02 |
|
3 |
3,455.00 |
LSE |
10:02:10 |
|
4 |
3,455.00 |
LSE |
10:02:10 |
|
6 |
3,455.00 |
LSE |
10:02:10 |
|
3 |
3,454.00 |
LSE |
10:06:00 |
|
3 |
3,454.00 |
LSE |
10:06:00 |
|
103 |
3,454.00 |
LSE |
10:06:00 |
|
454 |
3,454.00 |
LSE |
10:06:00 |
|
29 |
3,453.00 |
LSE |
10:06:22 |
|
128 |
3,453.00 |
LSE |
10:06:41 |
|
2 |
3,453.00 |
LSE |
10:07:03 |
|
11 |
3,453.00 |
LSE |
10:07:03 |
|
12 |
3,453.00 |
LSE |
10:07:03 |
|
14 |
3,453.00 |
LSE |
10:07:03 |
|
212 |
3,453.00 |
LSE |
10:07:03 |
|
3 |
3,452.00 |
LSE |
10:07:31 |
|
5 |
3,452.00 |
LSE |
10:07:31 |
|
6 |
3,452.00 |
LSE |
10:07:31 |
|
11 |
3,452.00 |
LSE |
10:07:31 |
|
148 |
3,452.00 |
LSE |
10:07:31 |
|
186 |
3,452.00 |
LSE |
10:07:31 |
|
5 |
3,451.00 |
LSE |
10:07:53 |
|
6 |
3,451.00 |
LSE |
10:07:53 |
|
3 |
3,452.00 |
LSE |
10:20:17 |
|
3 |
3,452.00 |
LSE |
10:20:17 |
|
3 |
3,452.00 |
LSE |
10:27:06 |
|
3 |
3,452.00 |
LSE |
10:27:06 |
|
50 |
3,452.00 |
LSE |
10:27:06 |
|
177 |
3,452.00 |
LSE |
10:27:06 |
|
95 |
3,452.00 |
LSE |
10:29:25 |
|
11 |
3,460.00 |
LSE |
10:53:37 |
|
3 |
3,459.00 |
LSE |
10:55:37 |
|
3 |
3,459.00 |
LSE |
10:55:37 |
|
12 |
3,459.00 |
LSE |
10:55:37 |
|
13 |
3,459.00 |
LSE |
10:55:37 |
|
14 |
3,459.00 |
LSE |
10:55:37 |
|
262 |
3,459.00 |
LSE |
10:55:37 |
|
5 |
3,461.00 |
LSE |
11:08:29 |
|
11 |
3,461.00 |
LSE |
11:08:29 |
|
109 |
3,461.00 |
LSE |
11:08:29 |
|
1,144 |
3,461.00 |
LSE |
11:08:29 |
|
12 |
3,460.00 |
LSE |
11:13:21 |
|
12 |
3,460.00 |
LSE |
11:13:21 |
|
676 |
3,460.00 |
LSE |
11:13:21 |
|
4 |
3,459.00 |
LSE |
11:14:31 |
|
4 |
3,459.00 |
LSE |
11:14:31 |
|
5 |
3,459.00 |
LSE |
11:14:31 |
|
6 |
3,459.00 |
LSE |
11:14:31 |
|
7 |
3,459.00 |
LSE |
11:14:31 |
|
3 |
3,458.00 |
LSE |
11:16:07 |
|
4 |
3,458.00 |
LSE |
11:16:07 |
|
854 |
3,458.00 |
LSE |
11:16:07 |
|
9 |
3,457.00 |
LSE |
11:16:10 |
|
11 |
3,457.00 |
LSE |
11:16:10 |
|
12 |
3,457.00 |
LSE |
11:16:10 |
|
12 |
3,457.00 |
LSE |
11:16:10 |
|
14 |
3,457.00 |
LSE |
11:16:10 |
|
20 |
3,457.00 |
LSE |
11:16:10 |
|
5 |
3,456.00 |
LSE |
11:18:17 |
|
12 |
3,456.00 |
LSE |
11:18:17 |
|
313 |
3,456.00 |
LSE |
11:18:17 |
|
3 |
3,455.00 |
LSE |
11:19:00 |
|
3 |
3,455.00 |
LSE |
11:19:00 |
|
4 |
3,455.00 |
LSE |
11:19:00 |
|
5 |
3,455.00 |
LSE |
11:19:00 |
|
5 |
3,455.00 |
LSE |
11:19:00 |
|
3 |
3,454.00 |
LSE |
11:24:06 |
|
4 |
3,454.00 |
LSE |
11:24:06 |
|
268 |
3,454.00 |
LSE |
11:24:06 |
|
4 |
3,453.00 |
LSE |
11:24:23 |
|
5 |
3,453.00 |
LSE |
11:24:23 |
|
2 |
3,453.00 |
LSE |
11:39:46 |
|
4 |
3,453.00 |
LSE |
11:39:46 |
|
2 |
3,452.00 |
LSE |
11:46:21 |
|
5 |
3,452.00 |
LSE |
11:46:21 |
|
5 |
3,452.00 |
LSE |
11:46:21 |
|
337 |
3,452.00 |
LSE |
11:46:21 |
|
12 |
3,455.00 |
LSE |
12:01:12 |
|
13 |
3,457.00 |
LSE |
12:09:09 |
|
1,176 |
3,457.00 |
LSE |
12:09:09 |
|
15 |
3,457.00 |
LSE |
12:10:46 |
|
11 |
3,456.00 |
LSE |
12:15:34 |
|
11 |
3,456.00 |
LSE |
12:15:34 |
|
12 |
3,456.00 |
LSE |
12:15:34 |
|
14 |
3,456.00 |
LSE |
12:15:34 |
|
12 |
3,457.00 |
LSE |
12:21:44 |
|
12 |
3,457.00 |
LSE |
12:21:44 |
|
13 |
3,457.00 |
LSE |
12:21:44 |
|
1,363 |
3,457.00 |
LSE |
12:21:44 |
|
8 |
3,460.00 |
LSE |
12:22:58 |
|
11 |
3,460.00 |
LSE |
12:22:58 |
|
11 |
3,460.00 |
LSE |
12:22:58 |
|
9 |
3,462.00 |
LSE |
12:32:26 |
|
7 |
3,461.00 |
LSE |
12:36:35 |
|
14 |
3,461.00 |
LSE |
12:38:32 |
|
13 |
3,463.00 |
LSE |
12:41:55 |
|
999 |
3,462.00 |
LSE |
12:41:55 |
|
13 |
3,463.00 |
LSE |
12:47:06 |
|
12 |
3,461.00 |
LSE |
12:48:05 |
|
13 |
3,461.00 |
LSE |
12:48:05 |
|
122 |
3,462.00 |
LSE |
12:52:17 |
|
73 |
3,462.00 |
LSE |
12:52:26 |
|
13 |
3,462.00 |
LSE |
12:52:46 |
|
98 |
3,462.00 |
LSE |
12:52:46 |
|
235 |
3,462.00 |
LSE |
12:52:46 |
|
386 |
3,462.00 |
LSE |
12:52:46 |
|
14 |
3,462.00 |
LSE |
12:53:12 |
|
11 |
3,461.00 |
LSE |
12:58:26 |
|
4 |
3,460.00 |
LSE |
13:02:11 |
|
4 |
3,460.00 |
LSE |
13:02:11 |
|
11 |
3,460.00 |
LSE |
13:02:11 |
|
298 |
3,460.00 |
LSE |
13:02:11 |
|
452 |
3,460.00 |
LSE |
13:02:11 |
|
6 |
3,459.00 |
LSE |
13:02:24 |
|
7 |
3,459.00 |
LSE |
13:02:24 |
|
7 |
3,459.00 |
LSE |
13:02:24 |
|
68 |
3,459.00 |
LSE |
13:02:24 |
|
14 |
3,460.00 |
LSE |
13:10:45 |
|
12 |
3,459.00 |
LSE |
13:15:01 |
|
14 |
3,459.00 |
LSE |
13:15:01 |
|
137 |
3,459.00 |
LSE |
13:15:01 |
|
1,117 |
3,459.00 |
LSE |
13:15:01 |
|
3 |
3,457.00 |
LSE |
13:18:42 |
|
6 |
3,458.00 |
LSE |
13:18:42 |
|
9 |
3,458.00 |
LSE |
13:18:42 |
|
12 |
3,458.00 |
LSE |
13:18:42 |
|
13 |
3,457.00 |
LSE |
13:18:42 |
|
15 |
3,457.00 |
LSE |
13:18:42 |
|
15 |
3,458.00 |
LSE |
13:18:42 |
|
17 |
3,458.00 |
LSE |
13:18:42 |
|
48 |
3,458.00 |
LSE |
13:18:42 |
|
1,230 |
3,458.00 |
LSE |
13:18:42 |
|
4 |
3,456.00 |
LSE |
13:22:44 |
|
6 |
3,456.00 |
LSE |
13:22:44 |
|
49 |
3,456.00 |
LSE |
13:22:44 |
|
56 |
3,456.00 |
LSE |
13:22:44 |
|
573 |
3,456.00 |
LSE |
13:22:51 |
|
11 |
3,456.00 |
LSE |
13:26:50 |
|
12 |
3,459.00 |
LSE |
13:32:21 |
|
3 |
3,458.00 |
LSE |
13:34:00 |
|
3 |
3,458.00 |
LSE |
13:34:00 |
|
10 |
3,458.00 |
LSE |
13:34:00 |
|
106 |
3,458.00 |
LSE |
13:34:00 |
|
11 |
3,461.00 |
LSE |
13:36:55 |
|
12 |
3,463.00 |
LSE |
13:39:24 |
|
15 |
3,463.00 |
LSE |
13:39:24 |
|
15 |
3,463.00 |
LSE |
13:39:24 |
|
11 |
3,465.00 |
LSE |
13:40:52 |
|
2 |
3,464.00 |
LSE |
13:43:17 |
|
12 |
3,464.00 |
LSE |
13:43:17 |
|
1,191 |
3,464.00 |
LSE |
13:43:17 |
|
3 |
3,463.00 |
LSE |
13:43:45 |
|
4 |
3,462.00 |
LSE |
13:43:53 |
|
4 |
3,462.00 |
LSE |
13:43:53 |
|
8 |
3,462.00 |
LSE |
13:43:53 |
|
747 |
3,462.00 |
LSE |
13:43:53 |
|
10 |
3,461.00 |
LSE |
13:44:18 |
|
12 |
3,461.00 |
LSE |
13:44:18 |
|
13 |
3,461.00 |
LSE |
13:44:18 |
|
127 |
3,461.00 |
LSE |
13:44:18 |
|
7 |
3,460.00 |
LSE |
13:45:35 |
|
15 |
3,460.00 |
LSE |
13:45:35 |
|
24 |
3,460.00 |
LSE |
13:45:35 |
|
885 |
3,460.00 |
LSE |
13:45:35 |
|
14 |
3,462.00 |
LSE |
13:50:21 |
|
11 |
3,465.00 |
LSE |
13:51:02 |
|
13 |
3,465.00 |
LSE |
13:51:02 |
|
15 |
3,465.00 |
LSE |
13:51:02 |
|
12 |
3,466.00 |
LSE |
13:54:25 |
|
240 |
3,466.00 |
LSE |
13:54:25 |
|
456 |
3,466.00 |
LSE |
13:54:25 |
|
12 |
3,466.00 |
LSE |
13:57:54 |
|
11 |
3,466.00 |
LSE |
13:58:27 |
|
12 |
3,466.00 |
LSE |
13:58:33 |
|
1,336 |
3,468.00 |
LSE |
14:02:25 |
|
11 |
3,468.00 |
LSE |
14:03:24 |
|
15 |
3,470.00 |
LSE |
14:04:03 |
|
14 |
3,470.00 |
LSE |
14:04:06 |
|
11 |
3,470.00 |
LSE |
14:04:53 |
|
5 |
3,469.00 |
LSE |
14:07:05 |
|
7 |
3,468.00 |
LSE |
14:08:08 |
|
13 |
3,467.00 |
LSE |
14:08:55 |
|
119 |
3,467.00 |
LSE |
14:08:55 |
|
11 |
3,472.00 |
LSE |
14:13:11 |
|
11 |
3,472.00 |
LSE |
14:13:11 |
|
12 |
3,472.00 |
LSE |
14:13:11 |
|
204 |
3,472.00 |
LSE |
14:13:11 |
|
738 |
3,472.00 |
LSE |
14:13:11 |
|
1 |
3,471.00 |
LSE |
14:16:02 |
|
10 |
3,471.00 |
LSE |
14:16:02 |
|
13 |
3,471.00 |
LSE |
14:16:02 |
|
5 |
3,474.00 |
LSE |
14:17:10 |
|
14 |
3,474.00 |
LSE |
14:17:10 |
|
1,246 |
3,474.00 |
LSE |
14:17:10 |
|
10 |
3,473.00 |
LSE |
14:17:44 |
|
11 |
3,473.00 |
LSE |
14:17:44 |
|
10 |
3,472.00 |
LSE |
14:17:48 |
|
14 |
3,472.00 |
LSE |
14:17:51 |
|
8 |
3,471.00 |
LSE |
14:18:21 |
|
11 |
3,471.00 |
LSE |
14:18:21 |
|
12 |
3,471.00 |
LSE |
14:18:21 |
|
697 |
3,471.00 |
LSE |
14:18:21 |
|
5 |
3,470.00 |
LSE |
14:18:36 |
|
13 |
3,470.00 |
LSE |
14:18:36 |
|
14 |
3,470.00 |
LSE |
14:18:36 |
|
15 |
3,470.00 |
LSE |
14:18:36 |
|
1,157 |
3,470.00 |
LSE |
14:18:36 |
|
9 |
3,469.00 |
LSE |
14:19:38 |
|
12 |
3,469.00 |
LSE |
14:19:38 |
|
3 |
3,472.00 |
LSE |
14:26:22 |
|
11 |
3,472.00 |
LSE |
14:26:22 |
|
3 |
3,471.00 |
LSE |
14:26:23 |
|
3 |
3,470.00 |
LSE |
14:30:00 |
|
3 |
3,470.00 |
LSE |
14:30:00 |
|
3 |
3,470.00 |
LSE |
14:30:00 |
|
4 |
3,467.00 |
LSE |
14:30:00 |
|
4 |
3,468.00 |
LSE |
14:30:00 |
|
4 |
3,468.00 |
LSE |
14:30:00 |
|
5 |
3,466.00 |
LSE |
14:30:00 |
|
5 |
3,466.00 |
LSE |
14:30:00 |
|
5 |
3,467.00 |
LSE |
14:30:00 |
|
6 |
3,470.00 |
LSE |
14:30:00 |
|
7 |
3,467.00 |
LSE |
14:30:00 |
|
9 |
3,468.00 |
LSE |
14:30:00 |
|
15 |
3,468.00 |
LSE |
14:30:00 |
|
44 |
3,467.00 |
LSE |
14:30:00 |
|
96 |
3,467.00 |
LSE |
14:30:00 |
|
105 |
3,469.00 |
LSE |
14:30:00 |
|
267 |
3,470.00 |
LSE |
14:30:00 |
|
273 |
3,469.00 |
LSE |
14:30:00 |
|
334 |
3,468.00 |
LSE |
14:30:00 |
|
543 |
3,467.00 |
LSE |
14:30:00 |
|
3 |
3,465.00 |
LSE |
14:30:02 |
|
3 |
3,465.00 |
LSE |
14:30:02 |
|
4 |
3,465.00 |
LSE |
14:30:02 |
|
5 |
3,465.00 |
LSE |
14:30:02 |
|
6 |
3,465.00 |
LSE |
14:30:02 |
|
6 |
3,465.00 |
LSE |
14:30:02 |
|
1 |
3,463.00 |
LSE |
14:30:03 |
|
3 |
3,463.00 |
LSE |
14:30:03 |
|
5 |
3,463.00 |
LSE |
14:30:03 |
|
5 |
3,463.00 |
LSE |
14:30:03 |
|
5 |
3,463.00 |
LSE |
14:30:03 |
|
6 |
3,463.00 |
LSE |
14:30:03 |
|
6 |
3,463.00 |
LSE |
14:30:03 |
|
96 |
3,463.00 |
LSE |
14:30:03 |
|
295 |
3,463.00 |
LSE |
14:30:03 |
|
3 |
3,461.00 |
LSE |
14:30:04 |
|
5 |
3,461.00 |
LSE |
14:30:04 |
|
5 |
3,461.00 |
LSE |
14:30:04 |
|
6 |
3,461.00 |
LSE |
14:30:04 |
|
6 |
3,461.00 |
LSE |
14:30:04 |
|
47 |
3,461.00 |
LSE |
14:30:04 |
|
50 |
3,461.00 |
LSE |
14:30:04 |
|
83 |
3,461.00 |
LSE |
14:30:04 |
|
100 |
3,461.00 |
LSE |
14:30:04 |
|
5 |
3,462.00 |
LSE |
14:30:20 |
|
3 |
3,461.00 |
LSE |
14:30:30 |
|
3 |
3,468.00 |
LSE |
14:32:13 |
|
3 |
3,468.00 |
LSE |
14:32:13 |
|
6 |
3,468.00 |
LSE |
14:32:13 |
|
68 |
3,468.00 |
LSE |
14:32:13 |
|
256 |
3,467.00 |
LSE |
14:32:47 |
|
214 |
3,467.00 |
LSE |
14:32:50 |
|
3 |
3,466.00 |
LSE |
14:32:59 |
|
6 |
3,466.00 |
LSE |
14:32:59 |
|
8 |
3,466.00 |
LSE |
14:32:59 |
|
4 |
3,465.00 |
LSE |
14:33:03 |
|
4 |
3,465.00 |
LSE |
14:33:03 |
|
6 |
3,465.00 |
LSE |
14:33:03 |
|
309 |
3,465.00 |
LSE |
14:33:03 |
|
402 |
3,465.00 |
LSE |
14:33:04 |
|
11 |
3,469.00 |
LSE |
14:35:33 |
|
12 |
3,469.00 |
LSE |
14:35:33 |
|
11 |
3,468.00 |
LSE |
14:35:38 |
|
11 |
3,468.00 |
LSE |
14:35:38 |
|
57 |
3,470.00 |
LSE |
14:36:55 |
|
11 |
3,473.00 |
LSE |
14:37:36 |
|
12 |
3,472.00 |
LSE |
14:37:36 |
|
14 |
3,473.00 |
LSE |
14:37:36 |
|
15 |
3,472.00 |
LSE |
14:37:36 |
|
15 |
3,472.00 |
LSE |
14:37:36 |
|
17 |
3,472.00 |
LSE |
14:37:36 |
|
82 |
3,472.00 |
LSE |
14:37:36 |
|
216 |
3,472.00 |
LSE |
14:37:36 |
|
699 |
3,472.00 |
LSE |
14:37:49 |
|
6 |
3,472.00 |
LSE |
14:38:14 |
|
92 |
3,472.00 |
LSE |
14:38:14 |
|
234 |
3,472.00 |
LSE |
14:38:14 |
|
320 |
3,472.00 |
LSE |
14:38:14 |
|
1 |
3,472.00 |
LSE |
14:39:25 |
|
2 |
3,472.00 |
LSE |
14:39:25 |
|
5 |
3,472.00 |
LSE |
14:39:25 |
|
8 |
3,472.00 |
LSE |
14:39:25 |
|
9 |
3,472.00 |
LSE |
14:39:25 |
|
11 |
3,472.00 |
LSE |
14:39:25 |
|
13 |
3,472.00 |
LSE |
14:39:25 |
|
13 |
3,472.00 |
LSE |
14:39:25 |
|
20 |
3,472.00 |
LSE |
14:39:25 |
|
100 |
3,472.00 |
LSE |
14:39:25 |
|
100 |
3,472.00 |
LSE |
14:39:25 |
|
100 |
3,472.00 |
LSE |
14:39:25 |
|
100 |
3,472.00 |
LSE |
14:39:25 |
|
137 |
3,472.00 |
LSE |
14:39:25 |
|
200 |
3,472.00 |
LSE |
14:39:25 |
|
200 |
3,472.00 |
LSE |
14:39:25 |
|
11 |
3,472.00 |
LSE |
14:39:36 |
|
405 |
3,472.00 |
LSE |
14:39:36 |
|
11 |
3,470.00 |
LSE |
14:40:51 |
|
14 |
3,470.00 |
LSE |
14:40:51 |
|
14 |
3,470.00 |
LSE |
14:40:51 |
|
14 |
3,470.00 |
LSE |
14:40:51 |
|
15 |
3,470.00 |
LSE |
14:40:51 |
|
15 |
3,470.00 |
LSE |
14:40:51 |
|
1,107 |
3,470.00 |
LSE |
14:40:51 |
|
8 |
3,471.00 |
LSE |
14:43:22 |
|
3 |
3,471.00 |
LSE |
14:43:25 |
|
13 |
3,471.00 |
LSE |
14:43:38 |
|
13 |
3,471.00 |
LSE |
14:43:42 |
|
11 |
3,471.00 |
LSE |
14:43:51 |
|
11 |
3,470.00 |
LSE |
14:43:55 |
|
1,037 |
3,470.00 |
LSE |
14:43:55 |
|
11 |
3,472.00 |
LSE |
14:45:45 |
|
11 |
3,471.00 |
LSE |
14:45:54 |
|
808 |
3,472.00 |
LSE |
14:46:00 |
|
12 |
3,472.00 |
LSE |
14:46:34 |
|
12 |
3,471.00 |
LSE |
14:46:35 |
|
12 |
3,471.00 |
LSE |
14:46:35 |
|
13 |
3,471.00 |
LSE |
14:46:35 |
|
7 |
3,469.00 |
LSE |
14:46:40 |
|
442 |
3,469.00 |
LSE |
14:46:40 |
|
11 |
3,468.00 |
LSE |
14:46:53 |
|
16 |
3,468.00 |
LSE |
14:46:53 |
|
173 |
3,468.00 |
LSE |
14:46:53 |
|
18 |
3,468.00 |
LSE |
14:46:55 |
|
192 |
3,468.00 |
LSE |
14:46:55 |
|
1,368 |
3,468.00 |
LSE |
14:46:55 |
|
13 |
3,467.00 |
LSE |
14:47:02 |
|
14 |
3,467.00 |
LSE |
14:47:02 |
|
18 |
3,467.00 |
LSE |
14:47:02 |
|
5 |
3,469.00 |
LSE |
14:48:33 |
|
64 |
3,468.00 |
LSE |
14:48:36 |
|
4 |
3,470.00 |
LSE |
14:49:42 |
|
13 |
3,469.00 |
LSE |
14:51:09 |
|
13 |
3,469.00 |
LSE |
14:51:10 |
|
4 |
3,468.00 |
LSE |
14:51:11 |
|
5 |
3,468.00 |
LSE |
14:51:11 |
|
5 |
3,468.00 |
LSE |
14:51:11 |
|
14 |
3,469.00 |
LSE |
14:51:11 |
|
1,233 |
3,469.00 |
LSE |
14:51:11 |
|
4 |
3,467.00 |
LSE |
14:51:15 |
|
5 |
3,467.00 |
LSE |
14:51:15 |
|
479 |
3,467.00 |
LSE |
14:51:15 |
|
13 |
3,469.00 |
LSE |
14:54:11 |
|
5 |
3,469.00 |
LSE |
14:54:19 |
|
6 |
3,469.00 |
LSE |
14:54:20 |
|
7 |
3,469.00 |
LSE |
14:54:24 |
|
6 |
3,469.00 |
LSE |
14:54:25 |
|
12 |
3,467.00 |
LSE |
14:55:16 |
|
10 |
3,466.00 |
LSE |
14:56:00 |
|
11 |
3,466.00 |
LSE |
14:56:00 |
|
14 |
3,466.00 |
LSE |
14:56:00 |
|
16 |
3,466.00 |
LSE |
14:56:00 |
|
117 |
3,466.00 |
LSE |
14:56:00 |
|
520 |
3,466.00 |
LSE |
14:56:00 |
|
10 |
3,466.00 |
LSE |
14:56:01 |
|
67 |
3,466.00 |
LSE |
14:56:01 |
|
12 |
3,469.00 |
LSE |
14:57:57 |
|
32 |
3,469.00 |
LSE |
14:57:57 |
|
1,246 |
3,469.00 |
LSE |
14:57:57 |
|
4 |
3,469.00 |
LSE |
14:59:03 |
|
7 |
3,469.00 |
LSE |
14:59:04 |
|
3 |
3,468.00 |
LSE |
14:59:22 |
|
3 |
3,468.00 |
LSE |
14:59:22 |
|
11 |
3,471.00 |
LSE |
15:00:50 |
|
14 |
3,471.00 |
LSE |
15:00:55 |
|
11 |
3,470.00 |
LSE |
15:01:05 |
|
13 |
3,470.00 |
LSE |
15:01:40 |
|
12 |
3,469.00 |
LSE |
15:01:57 |
|
65 |
3,469.00 |
LSE |
15:02:03 |
|
690 |
3,469.00 |
LSE |
15:02:03 |
|
1 |
3,470.00 |
LSE |
15:02:35 |
|
11 |
3,470.00 |
LSE |
15:02:35 |
|
12 |
3,470.00 |
LSE |
15:02:35 |
|
9 |
3,468.00 |
LSE |
15:03:00 |
|
10 |
3,468.00 |
LSE |
15:03:00 |
|
11 |
3,468.00 |
LSE |
15:03:00 |
|
4 |
3,467.00 |
LSE |
15:03:03 |
|
5 |
3,467.00 |
LSE |
15:03:03 |
|
11 |
3,467.00 |
LSE |
15:03:03 |
|
734 |
3,467.00 |
LSE |
15:03:03 |
|
3 |
3,466.00 |
LSE |
15:03:05 |
|
9 |
3,466.00 |
LSE |
15:03:05 |
|
12 |
3,466.00 |
LSE |
15:03:05 |
|
15 |
3,466.00 |
LSE |
15:03:05 |
|
452 |
3,466.00 |
LSE |
15:03:05 |
|
5 |
3,467.00 |
LSE |
15:03:27 |
|
602 |
3,466.00 |
LSE |
15:03:28 |
|
25 |
3,465.00 |
LSE |
15:03:46 |
|
65 |
3,465.00 |
LSE |
15:03:46 |
|
73 |
3,465.00 |
LSE |
15:03:46 |
|
98 |
3,465.00 |
LSE |
15:03:46 |
|
100 |
3,465.00 |
LSE |
15:03:46 |
|
100 |
3,465.00 |
LSE |
15:03:46 |
|
300 |
3,465.00 |
LSE |
15:03:46 |
|
5 |
3,465.00 |
LSE |
15:03:47 |
|
11 |
3,465.00 |
LSE |
15:03:47 |
|
14 |
3,465.00 |
LSE |
15:03:47 |
|
15 |
3,465.00 |
LSE |
15:03:47 |
|
352 |
3,465.00 |
LSE |
15:03:47 |
|
6 |
3,464.00 |
LSE |
15:03:48 |
|
47 |
3,464.00 |
LSE |
15:03:48 |
|
296 |
3,464.00 |
LSE |
15:03:48 |
|
4 |
3,463.00 |
LSE |
15:03:51 |
|
5 |
3,463.00 |
LSE |
15:03:51 |
|
8 |
3,463.00 |
LSE |
15:03:51 |
|
3 |
3,462.00 |
LSE |
15:04:57 |
|
3 |
3,462.00 |
LSE |
15:04:57 |
|
4 |
3,462.00 |
LSE |
15:04:57 |
|
4 |
3,462.00 |
LSE |
15:04:57 |
|
113 |
3,462.00 |
LSE |
15:04:57 |
|
88 |
3,464.00 |
LSE |
15:09:09 |
|
3 |
3,463.00 |
LSE |
15:09:11 |
|
3 |
3,463.00 |
LSE |
15:09:11 |
|
4 |
3,463.00 |
LSE |
15:09:11 |
|
3 |
3,462.00 |
LSE |
15:09:22 |
|
393 |
3,462.00 |
LSE |
15:09:22 |
|
214 |
3,463.00 |
LSE |
15:11:48 |
|
12 |
3,463.00 |
LSE |
15:12:02 |
|
12 |
3,463.00 |
LSE |
15:12:04 |
|
13 |
3,463.00 |
LSE |
15:12:04 |
|
14 |
3,463.00 |
LSE |
15:12:04 |
|
13 |
3,463.00 |
LSE |
15:12:14 |
|
11 |
3,463.00 |
LSE |
15:13:02 |
|
308 |
3,463.00 |
LSE |
15:13:02 |
|
892 |
3,463.00 |
LSE |
15:13:02 |
|
3 |
3,461.00 |
LSE |
15:13:04 |
|
6 |
3,461.00 |
LSE |
15:13:04 |
|
6 |
3,461.00 |
LSE |
15:13:04 |
|
10 |
3,461.00 |
LSE |
15:13:04 |
|
15 |
3,461.00 |
LSE |
15:13:04 |
|
18 |
3,461.00 |
LSE |
15:13:04 |
|
119 |
3,461.00 |
LSE |
15:13:04 |
|
554 |
3,461.00 |
LSE |
15:13:04 |
|
5 |
3,460.00 |
LSE |
15:13:46 |
|
6 |
3,460.00 |
LSE |
15:13:46 |
|
7 |
3,460.00 |
LSE |
15:13:46 |
|
9 |
3,460.00 |
LSE |
15:13:46 |
|
11 |
3,460.00 |
LSE |
15:13:46 |
|
841 |
3,460.00 |
LSE |
15:13:46 |
|
3 |
3,459.00 |
LSE |
15:14:23 |
|
8 |
3,459.00 |
LSE |
15:14:23 |
|
9 |
3,459.00 |
LSE |
15:14:23 |
|
333 |
3,459.00 |
LSE |
15:14:23 |
|
3 |
3,458.00 |
LSE |
15:14:45 |
|
3 |
3,458.00 |
LSE |
15:14:45 |
|
8 |
3,458.00 |
LSE |
15:14:45 |
|
3 |
3,458.00 |
LSE |
15:14:47 |
|
3 |
3,458.00 |
LSE |
15:14:47 |
|
2 |
3,457.00 |
LSE |
15:16:06 |
|
3 |
3,457.00 |
LSE |
15:16:06 |
|
4 |
3,457.00 |
LSE |
15:16:06 |
|
38 |
3,457.00 |
LSE |
15:16:06 |
|
405 |
3,457.00 |
LSE |
15:16:06 |
|
3 |
3,455.00 |
LSE |
15:16:43 |
|
3 |
3,456.00 |
LSE |
15:16:43 |
|
8 |
3,456.00 |
LSE |
15:16:43 |
|
11 |
3,455.00 |
LSE |
15:16:43 |
|
13 |
3,455.00 |
LSE |
15:16:43 |
|
14 |
3,456.00 |
LSE |
15:16:43 |
|
251 |
3,456.00 |
LSE |
15:16:43 |
|
473 |
3,455.00 |
LSE |
15:16:43 |
|
13 |
3,456.00 |
LSE |
15:18:13 |
|
4 |
3,454.00 |
LSE |
15:18:33 |
|
11 |
3,454.00 |
LSE |
15:18:33 |
|
13 |
3,454.00 |
LSE |
15:18:33 |
|
15 |
3,454.00 |
LSE |
15:18:33 |
|
124 |
3,454.00 |
LSE |
15:18:33 |
|
359 |
3,454.00 |
LSE |
15:18:33 |
|
3 |
3,453.00 |
LSE |
15:18:35 |
|
7 |
3,453.00 |
LSE |
15:18:35 |
|
449 |
3,453.00 |
LSE |
15:18:35 |
|
3 |
3,453.00 |
LSE |
15:18:40 |
|
37 |
3,453.00 |
LSE |
15:18:40 |
|
2 |
3,452.00 |
LSE |
15:20:25 |
|
3 |
3,452.00 |
LSE |
15:20:25 |
|
5 |
3,452.00 |
LSE |
15:20:25 |
|
7 |
3,452.00 |
LSE |
15:20:25 |
|
11 |
3,451.00 |
LSE |
15:20:28 |
|
11 |
3,451.00 |
LSE |
15:20:28 |
|
149 |
3,451.00 |
LSE |
15:20:28 |
|
918 |
3,451.00 |
LSE |
15:20:28 |
|
3 |
3,450.00 |
LSE |
15:20:42 |
|
3 |
3,450.00 |
LSE |
15:20:42 |
|
5 |
3,450.00 |
LSE |
15:20:42 |
|
9 |
3,450.00 |
LSE |
15:20:42 |
|
10 |
3,450.00 |
LSE |
15:20:42 |
|
11 |
3,450.00 |
LSE |
15:20:42 |
|
223 |
3,449.00 |
LSE |
15:21:12 |
|
432 |
3,449.00 |
LSE |
15:21:12 |
|
3 |
3,448.00 |
LSE |
15:21:16 |
|
5 |
3,448.00 |
LSE |
15:21:16 |
|
6 |
3,448.00 |
LSE |
15:21:16 |
|
6 |
3,448.00 |
LSE |
15:21:16 |
|
6 |
3,448.00 |
LSE |
15:21:16 |
|
7 |
3,448.00 |
LSE |
15:21:16 |
|
399 |
3,447.00 |
LSE |
15:22:15 |
|
3 |
3,446.00 |
LSE |
15:22:42 |
|
4 |
3,446.00 |
LSE |
15:22:42 |
|
4 |
3,446.00 |
LSE |
15:22:42 |
|
6 |
3,446.00 |
LSE |
15:22:42 |
|
6 |
3,446.00 |
LSE |
15:22:42 |
|
7 |
3,446.00 |
LSE |
15:22:42 |
|
537 |
3,446.00 |
LSE |
15:22:42 |
|
4 |
3,446.00 |
LSE |
15:23:05 |
|
3 |
3,448.00 |
LSE |
15:23:26 |
|
3 |
3,446.00 |
LSE |
15:23:54 |
|
3 |
3,446.00 |
LSE |
15:23:54 |
|
5 |
3,446.00 |
LSE |
15:23:54 |
|
5 |
3,446.00 |
LSE |
15:23:54 |
|
6 |
3,446.00 |
LSE |
15:23:54 |
|
63 |
3,447.00 |
LSE |
15:26:10 |
|
1,309 |
3,448.00 |
LSE |
15:28:11 |
|
11 |
3,446.00 |
LSE |
15:29:21 |
|
11 |
3,446.00 |
LSE |
15:29:21 |
|
12 |
3,446.00 |
LSE |
15:29:21 |
|
630 |
3,446.00 |
LSE |
15:29:21 |
|
14 |
3,446.00 |
LSE |
15:30:04 |
|
3 |
3,445.00 |
LSE |
15:30:28 |
|
3 |
3,445.00 |
LSE |
15:30:28 |
|
4 |
3,445.00 |
LSE |
15:30:28 |
|
451 |
3,445.00 |
LSE |
15:30:28 |
|
3 |
3,443.00 |
LSE |
15:30:31 |
|
3 |
3,443.00 |
LSE |
15:30:31 |
|
4 |
3,444.00 |
LSE |
15:30:31 |
|
4 |
3,444.00 |
LSE |
15:30:31 |
|
5 |
3,443.00 |
LSE |
15:30:31 |
|
7 |
3,443.00 |
LSE |
15:30:31 |
|
7 |
3,444.00 |
LSE |
15:30:31 |
|
11 |
3,443.00 |
LSE |
15:30:31 |
|
12 |
3,443.00 |
LSE |
15:30:31 |
|
14 |
3,444.00 |
LSE |
15:30:31 |
|
17 |
3,444.00 |
LSE |
15:30:31 |
|
18 |
3,444.00 |
LSE |
15:30:31 |
|
324 |
3,443.00 |
LSE |
15:30:31 |
|
587 |
3,444.00 |
LSE |
15:30:31 |
|
3 |
3,442.00 |
LSE |
15:31:00 |
|
3 |
3,442.00 |
LSE |
15:31:00 |
|
5 |
3,442.00 |
LSE |
15:31:00 |
|
7 |
3,442.00 |
LSE |
15:31:00 |
|
7 |
3,442.00 |
LSE |
15:31:00 |
|
7 |
3,441.00 |
LSE |
15:31:01 |
|
9 |
3,441.00 |
LSE |
15:31:01 |
|
391 |
3,441.00 |
LSE |
15:31:01 |
|
3 |
3,439.00 |
LSE |
15:31:54 |
|
3 |
3,439.00 |
LSE |
15:31:54 |
|
4 |
3,439.00 |
LSE |
15:31:54 |
|
4 |
3,439.00 |
LSE |
15:31:54 |
|
4 |
3,439.00 |
LSE |
15:31:54 |
|
4 |
3,439.00 |
LSE |
15:31:54 |
|
6 |
3,439.00 |
LSE |
15:31:54 |
|
550 |
3,439.00 |
LSE |
15:31:54 |
|
5 |
3,443.00 |
LSE |
15:37:07 |
|
234 |
3,442.00 |
LSE |
15:37:08 |
|
3 |
3,441.00 |
LSE |
15:37:13 |
|
3 |
3,441.00 |
LSE |
15:37:13 |
|
4 |
3,441.00 |
LSE |
15:37:13 |
|
5 |
3,441.00 |
LSE |
15:37:13 |
|
8 |
3,441.00 |
LSE |
15:37:13 |
|
433 |
3,441.00 |
LSE |
15:37:13 |
|
3 |
3,440.00 |
LSE |
15:37:48 |
|
3 |
3,440.00 |
LSE |
15:37:48 |
|
6 |
3,440.00 |
LSE |
15:37:48 |
|
9 |
3,440.00 |
LSE |
15:37:48 |
|
310 |
3,440.00 |
LSE |
15:37:48 |
|
4 |
3,439.00 |
LSE |
15:38:30 |
|
4 |
3,439.00 |
LSE |
15:38:30 |
|
4 |
3,439.00 |
LSE |
15:38:30 |
|
7 |
3,439.00 |
LSE |
15:38:30 |
|
7 |
3,439.00 |
LSE |
15:38:30 |
|
138 |
3,439.00 |
LSE |
15:38:30 |
|
419 |
3,439.00 |
LSE |
15:38:30 |
|
3 |
3,438.00 |
LSE |
15:39:14 |
|
4 |
3,438.00 |
LSE |
15:39:14 |
|
5 |
3,438.00 |
LSE |
15:39:14 |
|
7 |
3,438.00 |
LSE |
15:39:14 |
|
7 |
3,438.00 |
LSE |
15:39:14 |
|
11 |
3,438.00 |
LSE |
15:39:14 |
|
269 |
3,438.00 |
LSE |
15:39:14 |
|
5 |
3,437.00 |
LSE |
15:41:34 |
|
8 |
3,437.00 |
LSE |
15:41:34 |
|
153 |
3,437.00 |
LSE |
15:41:34 |
|
11 |
3,437.00 |
LSE |
15:43:19 |
|
13 |
3,437.00 |
LSE |
15:43:19 |
|
11 |
3,437.00 |
LSE |
15:43:55 |
|
12 |
3,437.00 |
LSE |
15:43:55 |
|
12 |
3,438.00 |
LSE |
15:45:01 |
|
13 |
3,438.00 |
LSE |
15:45:01 |
|
13 |
3,439.00 |
LSE |
15:46:02 |
|
1,349 |
3,439.00 |
LSE |
15:46:02 |
|
11 |
3,438.00 |
LSE |
15:48:16 |
|
12 |
3,438.00 |
LSE |
15:48:16 |
|
12 |
3,438.00 |
LSE |
15:48:16 |
|
12 |
3,438.00 |
LSE |
15:48:16 |
|
12 |
3,438.00 |
LSE |
15:48:16 |
|
14 |
3,438.00 |
LSE |
15:48:16 |
|
11 |
3,439.00 |
LSE |
15:49:49 |
|
12 |
3,439.00 |
LSE |
15:49:49 |
|
15 |
3,439.00 |
LSE |
15:49:49 |
|
1,355 |
3,439.00 |
LSE |
15:49:49 |
|
11 |
3,441.00 |
LSE |
15:52:34 |
|
15 |
3,441.00 |
LSE |
15:52:34 |
|
15 |
3,441.00 |
LSE |
15:52:34 |
|
15 |
3,441.00 |
LSE |
15:52:34 |
|
17 |
3,441.00 |
LSE |
15:52:34 |
|
18 |
3,441.00 |
LSE |
15:52:34 |
|
1,363 |
3,441.00 |
LSE |
15:52:34 |
|
1 |
3,440.00 |
LSE |
15:54:09 |
|
15 |
3,440.00 |
LSE |
15:54:09 |
|
2 |
3,443.00 |
LSE |
15:55:46 |
|
11 |
3,443.00 |
LSE |
15:55:46 |
|
14 |
3,443.00 |
LSE |
15:55:46 |
|
14 |
3,443.00 |
LSE |
15:55:46 |
|
16 |
3,443.00 |
LSE |
15:55:46 |
|
16 |
3,443.00 |
LSE |
15:55:46 |
|
18 |
3,443.00 |
LSE |
15:55:46 |
|
18 |
3,443.00 |
LSE |
15:55:46 |
|
1,530 |
3,443.00 |
LSE |
15:55:46 |
|
13 |
3,441.00 |
LSE |
15:56:58 |
|
16 |
3,441.00 |
LSE |
15:56:58 |
|
16 |
3,441.00 |
LSE |
15:56:58 |
|
252 |
3,441.00 |
LSE |
15:56:58 |
|
256 |
3,441.00 |
LSE |
15:56:58 |
|
12 |
3,441.00 |
LSE |
15:56:59 |
|
13 |
3,441.00 |
LSE |
15:56:59 |
|
15 |
3,441.00 |
LSE |
15:56:59 |
|
16 |
3,441.00 |
LSE |
15:56:59 |
|
138 |
3,441.00 |
LSE |
15:56:59 |
|
256 |
3,441.00 |
LSE |
15:56:59 |
|
256 |
3,441.00 |
LSE |
15:56:59 |
|
256 |
3,441.00 |
LSE |
15:56:59 |
|
10 |
3,439.00 |
LSE |
15:59:08 |
|
11 |
3,439.00 |
LSE |
15:59:08 |
|
11 |
3,439.00 |
LSE |
15:59:08 |
|
12 |
3,439.00 |
LSE |
15:59:08 |
|
13 |
3,439.00 |
LSE |
15:59:08 |
|
13 |
3,439.00 |
LSE |
15:59:08 |
|
848 |
3,439.00 |
LSE |
15:59:08 |
|
12 |
3,441.00 |
LSE |
15:59:44 |
|
11 |
3,442.00 |
LSE |
16:00:52 |
|
12 |
3,442.00 |
LSE |
16:00:52 |
|
13 |
3,441.00 |
LSE |
16:00:52 |
|
13 |
3,442.00 |
LSE |
16:00:52 |
|
1,227 |
3,441.00 |
LSE |
16:00:52 |
|
13 |
3,443.00 |
LSE |
16:01:34 |
|
14 |
3,443.00 |
LSE |
16:01:34 |
|
1,344 |
3,444.00 |
LSE |
16:02:26 |
|
11 |
3,443.00 |
LSE |
16:03:48 |
|
11 |
3,443.00 |
LSE |
16:03:48 |
|
12 |
3,443.00 |
LSE |
16:03:48 |
|
12 |
3,443.00 |
LSE |
16:03:48 |
|
13 |
3,443.00 |
LSE |
16:03:48 |
|
13 |
3,443.00 |
LSE |
16:03:48 |
|
14 |
3,443.00 |
LSE |
16:03:48 |
|
393 |
3,443.00 |
LSE |
16:03:48 |
|
14 |
3,444.00 |
LSE |
16:06:07 |
|
14 |
3,444.00 |
LSE |
16:06:07 |
|
15 |
3,444.00 |
LSE |
16:06:07 |
|
16 |
3,444.00 |
LSE |
16:06:07 |
|
18 |
3,444.00 |
LSE |
16:06:07 |
|
1,491 |
3,444.00 |
LSE |
16:06:07 |
|
11 |
3,444.00 |
LSE |
16:07:16 |
|
11 |
3,444.00 |
LSE |
16:07:38 |
|
12 |
3,444.00 |
LSE |
16:07:38 |
|
13 |
3,444.00 |
LSE |
16:07:38 |
|
438 |
3,444.00 |
LSE |
16:07:38 |
|
803 |
3,444.00 |
LSE |
16:07:38 |
|
24 |
3,445.00 |
LSE |
16:10:40 |
|
26 |
3,445.00 |
LSE |
16:10:40 |
|
1,296 |
3,445.00 |
LSE |
16:10:40 |
|
19 |
3,445.00 |
LSE |
16:11:07 |
|
22 |
3,445.00 |
LSE |
16:11:07 |
|
375 |
3,445.00 |
LSE |
16:11:07 |
|
885 |
3,445.00 |
LSE |
16:11:07 |
|
11 |
3,444.00 |
LSE |
16:11:10 |
|
11 |
3,444.00 |
LSE |
16:11:10 |
|
12 |
3,444.00 |
LSE |
16:11:10 |
|
12 |
3,444.00 |
LSE |
16:11:10 |
|
15 |
3,444.00 |
LSE |
16:11:10 |
|
14 |
3,444.00 |
LSE |
16:11:20 |
|
14 |
3,444.00 |
LSE |
16:11:20 |
|
16 |
3,444.00 |
LSE |
16:11:20 |
|
17 |
3,444.00 |
LSE |
16:11:20 |
|
17 |
3,444.00 |
LSE |
16:11:20 |
|
14 |
3,443.00 |
LSE |
16:11:43 |
|
20 |
3,443.00 |
LSE |
16:11:43 |
|
5 |
3,445.00 |
LSE |
16:13:52 |
|
7 |
3,445.00 |
LSE |
16:13:52 |
|
11 |
3,445.00 |
LSE |
16:13:52 |
|
14 |
3,445.00 |
LSE |
16:13:52 |
|
14 |
3,445.00 |
LSE |
16:13:52 |
|
15 |
3,445.00 |
LSE |
16:13:52 |
|
16 |
3,445.00 |
LSE |
16:13:52 |
|
16 |
3,445.00 |
LSE |
16:13:52 |
|
1,497 |
3,445.00 |
LSE |
16:13:52 |
|
14 |
3,447.00 |
LSE |
16:15:16 |
|
15 |
3,447.00 |
LSE |
16:15:16 |
|
16 |
3,447.00 |
LSE |
16:15:16 |
|
17 |
3,447.00 |
LSE |
16:15:16 |
|
18 |
3,446.00 |
LSE |
16:15:16 |
|
19 |
3,447.00 |
LSE |
16:15:16 |
|
51 |
3,447.00 |
LSE |
16:15:16 |
|
1,509 |
3,447.00 |
LSE |
16:15:16 |
|
11 |
3,445.00 |
LSE |
16:15:56 |
|
12 |
3,445.00 |
LSE |
16:15:56 |
|
12 |
3,445.00 |
LSE |
16:15:56 |
|
13 |
3,445.00 |
LSE |
16:15:56 |
|
13 |
3,445.00 |
LSE |
16:15:56 |
|
13 |
3,445.00 |
LSE |
16:15:56 |
|
1,251 |
3,445.00 |
LSE |
16:15:56 |
|
3 |
3,445.00 |
LSE |
16:17:10 |
|
8 |
3,445.00 |
LSE |
16:17:10 |
|
13 |
3,445.00 |
LSE |
16:17:10 |
|
11 |
3,445.00 |
LSE |
16:17:24 |
|
13 |
3,445.00 |
LSE |
16:17:24 |
|
331 |
3,445.00 |
LSE |
16:17:25 |
|
13 |
3,445.00 |
LSE |
16:17:37 |
|
245 |
3,445.00 |
LSE |
16:17:37 |
|
752 |
3,445.00 |
LSE |
16:17:37 |
|
12 |
3,444.00 |
LSE |
16:17:41 |
|
13 |
3,444.00 |
LSE |
16:17:41 |
|
13 |
3,444.00 |
LSE |
16:18:28 |
|
13 |
3,444.00 |
LSE |
16:18:28 |
|
12 |
3,445.00 |
LSE |
16:19:35 |
|
22 |
3,445.00 |
LSE |
16:19:35 |
|
13 |
3,445.00 |
LSE |
16:19:38 |
|
333 |
3,446.00 |
LSE |
16:19:41 |
|
1 |
3,446.00 |
LSE |
16:19:42 |
|
59 |
3,446.00 |
LSE |
16:19:42 |
|
100 |
3,446.00 |
LSE |
16:19:42 |
|
100 |
3,446.00 |
LSE |
16:19:42 |
|
140 |
3,446.00 |
LSE |
16:19:42 |
|
283 |
3,446.00 |
LSE |
16:19:42 |
|
413 |
3,446.00 |
LSE |
16:19:42 |
|
1 |
3,446.00 |
LSE |
16:19:43 |
|
13 |
3,446.00 |
LSE |
16:19:43 |
|
14 |
3,446.00 |
LSE |
16:19:43 |
|
15 |
3,446.00 |
LSE |
16:19:43 |
|
12 |
3,446.00 |
LSE |
16:21:36 |
|
12 |
3,446.00 |
LSE |
16:21:36 |
|
13 |
3,446.00 |
LSE |
16:21:36 |
|
13 |
3,446.00 |
LSE |
16:21:36 |
|
13 |
3,446.00 |
LSE |
16:21:36 |
|
13 |
3,446.00 |
LSE |
16:21:36 |
|
15 |
3,446.00 |
LSE |
16:21:36 |
|
1,326 |
3,446.00 |
LSE |
16:21:36 |
|
12 |
3,445.00 |
LSE |
16:21:40 |
|
11 |
3,445.00 |
LSE |
16:22:34 |
|
12 |
3,445.00 |
LSE |
16:22:34 |
|
13 |
3,445.00 |
LSE |
16:22:34 |
|
11 |
3,444.00 |
LSE |
16:23:25 |
|
12 |
3,444.00 |
LSE |
16:23:25 |
|
13 |
3,444.00 |
LSE |
16:23:25 |
|
13 |
3,444.00 |
LSE |
16:23:25 |
|
103 |
3,444.00 |
LSE |
16:23:25 |
|
1,122 |
3,444.00 |
LSE |
16:23:25 |
|
2 |
3,443.00 |
LSE |
16:23:28 |
|
11 |
3,443.00 |
LSE |
16:23:28 |
|
15 |
3,443.00 |
LSE |
16:23:28 |
|
467 |
3,443.00 |
LSE |
16:23:28 |
|
3 |
3,443.00 |
LSE |
16:23:33 |
|
14 |
3,443.00 |
LSE |
16:24:39 |
|
4 |
3,442.00 |
LSE |
16:24:44 |
|
7 |
3,442.00 |
LSE |
16:24:44 |
|
9 |
3,442.00 |
LSE |
16:24:44 |
|
12 |
3,442.00 |
LSE |
16:24:44 |
|
12 |
3,442.00 |
LSE |
16:24:44 |
|
13 |
3,442.00 |
LSE |
16:24:44 |
|
602 |
3,442.00 |
LSE |
16:24:44 |
|
10 |
3,442.00 |
LSE |
16:25:01 |
|
6 |
3,441.00 |
LSE |
16:25:48 |
|
6 |
3,441.00 |
LSE |
16:25:48 |
|
7 |
3,441.00 |
LSE |
16:25:48 |
|
7 |
3,441.00 |
LSE |
16:25:48 |
|
18 |
3,441.00 |
LSE |
16:25:48 |
|
209 |
3,441.00 |
LSE |
16:25:49 |
|
164 |
3,441.00 |
LSE |
16:25:50 |
|
455 |
3,441.00 |
LSE |
16:25:54 |
|
28 |
3,441.00 |
LSE |
16:25:55 |
|
1 |
3,440.00 |
LSE |
16:27:22 |
|
8 |
3,440.00 |
LSE |
16:27:22 |
|
8 |
3,441.00 |
LSE |
16:27:22 |
|
9 |
3,441.00 |
LSE |
16:27:22 |
|
10 |
3,441.00 |
LSE |
16:27:22 |
|
13 |
3,441.00 |
LSE |
16:27:22 |
|
111 |
3,441.00 |
LSE |
16:27:22 |
|
158 |
3,441.00 |
LSE |
16:27:22 |
|
560 |
3,441.00 |
LSE |
16:27:22 |
|
5 |
3,440.00 |
LSE |
16:27:23 |
|
6 |
3,440.00 |
LSE |
16:27:23 |
|
7 |
3,440.00 |
LSE |
16:27:23 |
|
6 |
3,440.00 |
LSE |
16:27:24 |
|
10 |
3,440.00 |
LSE |
16:27:56 |
|
4 |
3,440.00 |
LSE |
16:27:57 |
|
4 |
3,440.00 |
LSE |
16:27:57 |
|
3 |
3,440.00 |
LSE |
16:28:04 |
|
4 |
3,439.00 |
LSE |
16:28:19 |
|
8 |
3,439.00 |
LSE |
16:28:19 |
|
11 |
3,439.00 |
LSE |
16:28:19 |
|
50 |
3,439.00 |
LSE |
16:28:20 |
|
491 |
3,439.00 |
LSE |
16:28:20 |
|
1 |
3,439.00 |
LSE |
16:28:22 |
|
187 |
3,439.00 |
LSE |
16:28:22 |
|
384 |
3,439.00 |
LSE |
16:28:22 |
|
4 |
3,439.00 |
LSE |
16:28:23 |
|
167 |
3,439.00 |
LSE |
16:28:23 |
|
3 |
3,439.00 |
LSE |
16:28:24 |
|
4 |
3,439.00 |
LSE |
16:28:24 |
|
5 |
3,439.00 |
LSE |
16:28:24 |
|
44 |
3,439.00 |
LSE |
16:28:24 |
|
35 |
3,439.00 |
LSE |
16:28:32 |
|
21 |
3,439.00 |
LSE |
16:28:34 |
|
4 |
3,439.00 |
LSE |
16:28:42 |
|
4 |
3,439.00 |
LSE |
16:28:42 |
|
12 |
3,439.00 |
LSE |
16:28:42 |
|
3 |
3,439.00 |
LSE |
16:29:00 |
|
6 |
3,439.00 |
LSE |
16:29:00 |
|
13 |
3,439.00 |
LSE |
16:29:00 |
|
2 |
3,439.00 |
LSE |
16:29:18 |
|
11 |
3,439.00 |
LSE |
16:29:18 |
|
127 |
3,440.00 |
LSE |
16:29:24 |
|
297 |
3,440.00 |
LSE |
16:29:24 |
|
6 |
3,440.00 |
LSE |
16:29:26 |
|
7 |
3,440.00 |
LSE |
16:29:27 |
|
6 |
3,440.00 |
LSE |
16:29:32 |
|
272 |
3,440.00 |
LSE |
16:29:35 |
|
4 |
3,440.00 |
LSE |
16:29:39 |
|
3 |
3,440.00 |
LSE |
16:29:46 |
|
97 |
3,440.00 |
LSE |
16:29:46 |
|
136 |
3,440.00 |
LSE |
16:29:46 |
|
14 |
3,440.00 |
LSE |
16:29:47 |
|
5 |
3,440.00 |
LSE |
16:29:51 |
|
7 |
3,440.00 |
LSE |
16:29:54 |
|
11 |
3,440.00 |
LSE |
16:29:54 |
|
33 |
3,440.00 |
LSE |
16:29:55 |
|
11 |
3,440.00 |
LSE |
16:29:56 |
|
102 |
3,440.00 |
LSE |
16:29:56 |
|
363 |
3,440.00 |
LSE |
16:29:56 |
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
- 37 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