Transaction in Own Shares
British American Tobacco p.l.c.
05 August 2022
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 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase: |
04 August 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
240,000 |
|
Highest price paid per share (pence): |
3275.50p |
|
Lowest price paid per share (pence): |
3205.50p |
|
Volume weighted average price paid per share (pence): |
3232.8329p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 204,030,029 of its shares in Treasury. The Company has 2,252,775,835 ordinary s hares in issue (excluding Treasury shares).
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 UBS AG on 04 August 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
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 |
04/08/2022 |
180,000 |
3,231.7048 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
04/08/2022 |
40,000 |
3,236.1955 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
04/08/2022 |
20,000 |
3,236.2600 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
7 |
3,219.00 |
LSE |
16:23:01 |
|
143 |
3,219.00 |
LSE |
16:23:01 |
|
144 |
3,219.00 |
LSE |
16:23:01 |
|
99 |
3,219.00 |
LSE |
16:23:01 |
|
506 |
3,218.50 |
LSE |
16:22:54 |
|
358 |
3,218.50 |
CHIX |
16:22:54 |
|
427 |
3,219.50 |
LSE |
16:22:24 |
|
428 |
3,219.50 |
BATE |
16:22:24 |
|
616 |
3,220.00 |
LSE |
16:21:57 |
|
100 |
3,218.00 |
LSE |
16:21:33 |
|
144 |
3,218.00 |
LSE |
16:21:33 |
|
143 |
3,218.00 |
LSE |
16:21:33 |
|
448 |
3,217.50 |
LSE |
16:21:33 |
|
144 |
3,218.00 |
LSE |
16:21:24 |
|
93 |
3,218.00 |
LSE |
16:21:24 |
|
143 |
3,218.00 |
LSE |
16:21:24 |
|
35 |
3,218.00 |
LSE |
16:21:24 |
|
144 |
3,218.00 |
LSE |
16:21:24 |
|
143 |
3,218.00 |
LSE |
16:21:24 |
|
92 |
3,218.00 |
LSE |
16:21:24 |
|
101 |
3,218.00 |
LSE |
16:21:24 |
|
144 |
3,218.00 |
LSE |
16:21:24 |
|
72 |
3,218.00 |
LSE |
16:21:24 |
|
17 |
3,218.00 |
LSE |
16:21:24 |
|
148 |
3,218.00 |
LSE |
16:21:24 |
|
14 |
3,218.00 |
LSE |
16:21:24 |
|
144 |
3,218.00 |
LSE |
16:21:24 |
|
80 |
3,218.00 |
LSE |
16:21:24 |
|
429 |
3,217.50 |
LSE |
16:21:11 |
|
409 |
3,217.00 |
LSE |
16:21:06 |
|
392 |
3,217.00 |
LSE |
16:21:06 |
|
247 |
3,217.00 |
CHIX |
16:21:06 |
|
246 |
3,217.00 |
CHIX |
16:21:06 |
|
160 |
3,217.50 |
LSE |
16:21:00 |
|
384 |
3,217.50 |
LSE |
16:21:00 |
|
451 |
3,217.50 |
LSE |
16:20:50 |
|
393 |
3,217.50 |
LSE |
16:20:37 |
|
456 |
3,217.00 |
LSE |
16:20:35 |
|
452 |
3,216.50 |
LSE |
16:20:19 |
|
143 |
3,217.50 |
LSE |
16:20:05 |
|
148 |
3,217.50 |
LSE |
16:20:05 |
|
138 |
3,217.50 |
LSE |
16:20:05 |
|
450 |
3,217.50 |
LSE |
16:19:35 |
|
428 |
3,217.00 |
LSE |
16:19:26 |
|
376 |
3,217.00 |
LSE |
16:19:26 |
|
300 |
3,217.50 |
CHIX |
16:19:23 |
|
143 |
3,217.50 |
LSE |
16:19:23 |
|
125 |
3,217.50 |
LSE |
16:19:23 |
|
144 |
3,217.50 |
LSE |
16:19:23 |
|
105 |
3,217.50 |
LSE |
16:19:23 |
|
143 |
3,217.50 |
LSE |
16:19:23 |
|
144 |
3,217.50 |
LSE |
16:19:23 |
|
143 |
3,217.50 |
LSE |
16:19:19 |
|
1377 |
3,217.50 |
LSE |
16:19:07 |
|
143 |
3,216.50 |
LSE |
16:18:01 |
|
144 |
3,216.50 |
LSE |
16:18:01 |
|
376 |
3,216.00 |
LSE |
16:17:48 |
|
418 |
3,216.00 |
LSE |
16:17:34 |
|
420 |
3,216.50 |
LSE |
16:17:15 |
|
438 |
3,216.50 |
LSE |
16:17:15 |
|
396 |
3,217.00 |
LSE |
16:17:10 |
|
393 |
3,217.50 |
LSE |
16:17:09 |
|
5 |
3,217.50 |
LSE |
16:17:09 |
|
161 |
3,217.00 |
BATE |
16:16:45 |
|
150 |
3,217.00 |
BATE |
16:16:45 |
|
89 |
3,217.00 |
BATE |
16:16:45 |
|
407 |
3,217.00 |
LSE |
16:16:18 |
|
431 |
3,217.00 |
LSE |
16:16:18 |
|
180 |
3,217.50 |
LSE |
16:16:01 |
|
143 |
3,217.50 |
LSE |
16:16:01 |
|
144 |
3,217.50 |
LSE |
16:16:01 |
|
398 |
3,217.00 |
LSE |
16:15:29 |
|
173 |
3,217.00 |
LSE |
16:15:29 |
|
459 |
3,217.00 |
CHIX |
16:15:29 |
|
100 |
3,217.00 |
LSE |
16:15:00 |
|
102 |
3,217.00 |
LSE |
16:15:00 |
|
402 |
3,217.00 |
LSE |
16:14:13 |
|
401 |
3,217.00 |
LSE |
16:13:52 |
|
161 |
3,217.00 |
LSE |
16:12:51 |
|
125 |
3,217.00 |
LSE |
16:12:51 |
|
150 |
3,217.00 |
LSE |
16:12:51 |
|
52 |
3,217.00 |
LSE |
16:12:51 |
|
335 |
3,217.00 |
LSE |
16:12:51 |
|
405 |
3,217.00 |
LSE |
16:12:51 |
|
93 |
3,217.50 |
LSE |
16:12:29 |
|
180 |
3,217.50 |
LSE |
16:12:29 |
|
106 |
3,217.50 |
LSE |
16:12:29 |
|
443 |
3,217.00 |
CHIX |
16:11:56 |
|
368 |
3,217.00 |
LSE |
16:11:56 |
|
419 |
3,217.50 |
LSE |
16:10:52 |
|
386 |
3,217.50 |
LSE |
16:10:46 |
|
611 |
3,218.00 |
LSE |
16:10:29 |
|
448 |
3,218.00 |
LSE |
16:10:29 |
|
475 |
3,218.00 |
BATE |
16:10:29 |
|
5 |
3,218.00 |
BATE |
16:10:29 |
|
144 |
3,218.50 |
LSE |
16:10:26 |
|
143 |
3,218.50 |
LSE |
16:10:26 |
|
118 |
3,218.50 |
LSE |
16:10:26 |
|
100 |
3,218.50 |
LSE |
16:10:06 |
|
143 |
3,218.50 |
LSE |
16:10:06 |
|
180 |
3,218.50 |
LSE |
16:10:06 |
|
229 |
3,218.50 |
CHIX |
16:10:03 |
|
229 |
3,218.50 |
CHIX |
16:10:03 |
|
148 |
3,218.00 |
LSE |
16:09:44 |
|
17 |
3,218.00 |
LSE |
16:09:44 |
|
150 |
3,217.00 |
LSE |
16:09:16 |
|
430 |
3,217.00 |
LSE |
16:09:16 |
|
129 |
3,217.00 |
LSE |
16:09:15 |
|
382 |
3,215.50 |
LSE |
16:07:32 |
|
447 |
3,215.50 |
LSE |
16:07:32 |
|
529 |
3,216.00 |
LSE |
16:07:25 |
|
181 |
3,216.00 |
LSE |
16:07:25 |
|
252 |
3,216.00 |
LSE |
16:07:25 |
|
489 |
3,216.00 |
CHIX |
16:07:25 |
|
397 |
3,216.50 |
LSE |
16:07:14 |
|
144 |
3,213.50 |
LSE |
16:06:17 |
|
378 |
3,211.50 |
LSE |
16:04:17 |
|
430 |
3,211.50 |
LSE |
16:04:17 |
|
411 |
3,212.50 |
LSE |
16:04:06 |
|
383 |
3,212.50 |
LSE |
16:04:06 |
|
409 |
3,214.00 |
LSE |
16:02:40 |
|
390 |
3,214.00 |
LSE |
16:02:40 |
|
379 |
3,214.50 |
LSE |
16:02:31 |
|
101 |
3,214.50 |
BATE |
16:02:31 |
|
372 |
3,214.50 |
CHIX |
16:02:31 |
|
48 |
3,214.50 |
CHIX |
16:02:31 |
|
370 |
3,214.50 |
BATE |
16:02:31 |
|
372 |
3,214.50 |
LSE |
16:02:31 |
|
399 |
3,214.00 |
LSE |
16:01:05 |
|
334 |
3,215.00 |
LSE |
16:00:01 |
|
51 |
3,215.00 |
LSE |
16:00:01 |
|
439 |
3,215.50 |
CHIX |
16:00:00 |
|
397 |
3,214.00 |
LSE |
15:59:15 |
|
424 |
3,213.00 |
LSE |
15:58:05 |
|
426 |
3,213.00 |
CHIX |
15:58:05 |
|
194 |
3,213.00 |
BATE |
15:58:03 |
|
272 |
3,213.00 |
BATE |
15:58:03 |
|
788 |
3,213.50 |
LSE |
15:58:01 |
|
55 |
3,210.50 |
LSE |
15:55:44 |
|
55 |
3,210.50 |
LSE |
15:55:44 |
|
342 |
3,210.50 |
LSE |
15:55:44 |
|
374 |
3,211.50 |
LSE |
15:55:31 |
|
26 |
3,211.50 |
LSE |
15:55:31 |
|
231 |
3,211.50 |
LSE |
15:55:31 |
|
172 |
3,211.50 |
LSE |
15:55:11 |
|
100 |
3,211.50 |
LSE |
15:53:55 |
|
100 |
3,211.50 |
LSE |
15:53:55 |
|
100 |
3,211.50 |
LSE |
15:53:55 |
|
100 |
3,211.50 |
LSE |
15:53:55 |
|
58 |
3,212.00 |
LSE |
15:53:46 |
|
100 |
3,212.00 |
LSE |
15:53:46 |
|
100 |
3,212.00 |
LSE |
15:53:46 |
|
100 |
3,212.00 |
LSE |
15:53:46 |
|
85 |
3,212.00 |
LSE |
15:53:46 |
|
22 |
3,212.50 |
CHIX |
15:53:32 |
|
55 |
3,212.50 |
CHIX |
15:53:32 |
|
337 |
3,212.50 |
CHIX |
15:53:31 |
|
367 |
3,212.50 |
LSE |
15:53:27 |
|
124 |
3,213.50 |
LSE |
15:53:27 |
|
115 |
3,213.50 |
LSE |
15:53:27 |
|
143 |
3,213.50 |
LSE |
15:53:27 |
|
338 |
3,213.00 |
LSE |
15:53:27 |
|
100 |
3,213.00 |
LSE |
15:53:27 |
|
269 |
3,212.00 |
LSE |
15:51:33 |
|
398 |
3,212.00 |
BATE |
15:51:33 |
|
100 |
3,212.00 |
LSE |
15:51:33 |
|
441 |
3,212.50 |
LSE |
15:51:30 |
|
374 |
3,212.50 |
CHIX |
15:50:30 |
|
87 |
3,212.50 |
CHIX |
15:50:30 |
|
398 |
3,212.50 |
LSE |
15:50:30 |
|
194 |
3,213.00 |
LSE |
15:49:52 |
|
243 |
3,213.00 |
LSE |
15:49:51 |
|
70 |
3,212.50 |
LSE |
15:48:51 |
|
385 |
3,212.50 |
LSE |
15:48:51 |
|
413 |
3,213.00 |
LSE |
15:48:41 |
|
23 |
3,213.00 |
LSE |
15:48:41 |
|
100 |
3,213.00 |
LSE |
15:48:41 |
|
100 |
3,213.00 |
LSE |
15:48:41 |
|
100 |
3,213.00 |
LSE |
15:48:40 |
|
91 |
3,213.00 |
LSE |
15:48:40 |
|
125 |
3,209.00 |
LSE |
15:48:00 |
|
418 |
3,209.00 |
CHIX |
15:47:26 |
|
407 |
3,209.00 |
LSE |
15:47:24 |
|
34 |
3,209.50 |
LSE |
15:47:24 |
|
185 |
3,209.00 |
LSE |
15:45:57 |
|
42 |
3,209.00 |
LSE |
15:45:57 |
|
210 |
3,209.00 |
LSE |
15:45:57 |
|
46 |
3,209.00 |
LSE |
15:45:40 |
|
180 |
3,209.00 |
LSE |
15:45:40 |
|
199 |
3,209.00 |
LSE |
15:45:35 |
|
410 |
3,207.00 |
BATE |
15:44:48 |
|
1 |
3,205.50 |
LSE |
15:42:58 |
|
423 |
3,205.50 |
LSE |
15:42:58 |
|
35 |
3,206.00 |
CHIX |
15:42:57 |
|
277 |
3,206.00 |
CHIX |
15:42:57 |
|
180 |
3,206.00 |
CHIX |
15:42:57 |
|
435 |
3,207.50 |
LSE |
15:42:33 |
|
410 |
3,207.50 |
LSE |
15:42:33 |
|
3 |
3,207.00 |
LSE |
15:40:41 |
|
404 |
3,207.00 |
LSE |
15:40:41 |
|
396 |
3,210.00 |
LSE |
15:40:02 |
|
377 |
3,211.50 |
LSE |
15:39:23 |
|
491 |
3,212.50 |
CHIX |
15:38:52 |
|
196 |
3,213.00 |
LSE |
15:38:52 |
|
173 |
3,213.00 |
LSE |
15:38:52 |
|
101 |
3,213.00 |
LSE |
15:38:52 |
|
1 |
3,213.00 |
LSE |
15:38:45 |
|
19 |
3,213.00 |
LSE |
15:38:45 |
|
149 |
3,213.00 |
LSE |
15:38:45 |
|
11 |
3,213.00 |
LSE |
15:38:45 |
|
14 |
3,213.00 |
LSE |
15:38:28 |
|
86 |
3,213.00 |
LSE |
15:38:28 |
|
100 |
3,213.00 |
LSE |
15:38:28 |
|
300 |
3,213.00 |
LSE |
15:38:24 |
|
407 |
3,214.50 |
LSE |
15:37:32 |
|
226 |
3,212.50 |
BATE |
15:36:18 |
|
245 |
3,212.50 |
BATE |
15:36:18 |
|
412 |
3,214.50 |
LSE |
15:36:13 |
|
148 |
3,214.50 |
CHIX |
15:36:13 |
|
18 |
3,214.50 |
LSE |
15:36:13 |
|
107 |
3,214.50 |
LSE |
15:36:07 |
|
100 |
3,214.50 |
LSE |
15:36:07 |
|
243 |
3,214.50 |
LSE |
15:36:06 |
|
157 |
3,214.50 |
LSE |
15:36:06 |
|
100 |
3,214.50 |
LSE |
15:36:06 |
|
100 |
3,214.50 |
CHIX |
15:35:44 |
|
193 |
3,214.50 |
CHIX |
15:35:44 |
|
200 |
3,214.50 |
LSE |
15:35:41 |
|
108 |
3,215.50 |
CHIX |
15:33:13 |
|
455 |
3,215.50 |
LSE |
15:33:13 |
|
413 |
3,215.50 |
LSE |
15:33:13 |
|
275 |
3,215.50 |
CHIX |
15:32:58 |
|
84 |
3,215.50 |
CHIX |
15:32:53 |
|
438 |
3,215.50 |
LSE |
15:32:53 |
|
397 |
3,215.50 |
LSE |
15:32:53 |
|
26 |
3,213.00 |
BATE |
15:30:34 |
|
339 |
3,213.00 |
BATE |
15:30:34 |
|
379 |
3,213.00 |
LSE |
15:30:34 |
|
399 |
3,213.00 |
LSE |
15:30:34 |
|
54 |
3,213.00 |
BATE |
15:30:34 |
|
5 |
3,212.50 |
CHIX |
15:29:01 |
|
69 |
3,212.50 |
LSE |
15:29:01 |
|
166 |
3,212.50 |
CHIX |
15:29:01 |
|
200 |
3,212.50 |
LSE |
15:29:01 |
|
297 |
3,212.50 |
CHIX |
15:29:01 |
|
135 |
3,212.50 |
LSE |
15:28:56 |
|
277 |
3,212.50 |
LSE |
15:27:18 |
|
143 |
3,212.50 |
LSE |
15:27:18 |
|
410 |
3,213.00 |
LSE |
15:26:48 |
|
399 |
3,213.50 |
LSE |
15:25:14 |
|
312 |
3,213.50 |
CHIX |
15:25:14 |
|
113 |
3,213.50 |
CHIX |
15:25:14 |
|
450 |
3,213.50 |
LSE |
15:25:14 |
|
153 |
3,216.00 |
BATE |
15:22:36 |
|
328 |
3,216.00 |
BATE |
15:22:36 |
|
442 |
3,216.50 |
LSE |
15:22:36 |
|
393 |
3,216.50 |
LSE |
15:22:36 |
|
61 |
3,213.50 |
LSE |
15:21:55 |
|
324 |
3,213.50 |
LSE |
15:21:54 |
|
441 |
3,213.50 |
CHIX |
15:21:54 |
|
67 |
3,212.00 |
CHIX |
15:21:03 |
|
403 |
3,212.50 |
LSE |
15:20:49 |
|
40 |
3,212.50 |
LSE |
15:20:46 |
|
208 |
3,214.00 |
LSE |
15:19:42 |
|
163 |
3,214.00 |
LSE |
15:19:41 |
|
391 |
3,214.00 |
LSE |
15:19:02 |
|
379 |
3,212.50 |
LSE |
15:18:21 |
|
412 |
3,213.00 |
LSE |
15:18:21 |
|
436 |
3,213.00 |
LSE |
15:18:21 |
|
24 |
3,213.50 |
BATE |
15:17:49 |
|
444 |
3,214.00 |
CHIX |
15:17:49 |
|
105 |
3,214.00 |
LSE |
15:17:49 |
|
342 |
3,214.00 |
LSE |
15:17:49 |
|
403 |
3,214.50 |
LSE |
15:17:12 |
|
417 |
3,214.50 |
LSE |
15:17:12 |
|
398 |
3,213.50 |
BATE |
15:16:34 |
|
28 |
3,212.00 |
LSE |
15:15:33 |
|
200 |
3,212.00 |
LSE |
15:15:33 |
|
200 |
3,212.00 |
LSE |
15:15:33 |
|
366 |
3,213.50 |
LSE |
15:15:32 |
|
441 |
3,213.50 |
LSE |
15:15:32 |
|
18 |
3,213.50 |
LSE |
15:15:11 |
|
297 |
3,213.00 |
CHIX |
15:14:10 |
|
68 |
3,213.00 |
CHIX |
15:14:10 |
|
74 |
3,213.00 |
CHIX |
15:14:08 |
|
408 |
3,213.00 |
LSE |
15:14:08 |
|
10 |
3,213.00 |
LSE |
15:14:08 |
|
389 |
3,213.50 |
LSE |
15:13:43 |
|
386 |
3,213.50 |
LSE |
15:13:14 |
|
398 |
3,213.50 |
LSE |
15:13:14 |
|
379 |
3,211.00 |
LSE |
15:11:53 |
|
116 |
3,211.50 |
LSE |
15:11:36 |
|
304 |
3,211.50 |
LSE |
15:11:36 |
|
423 |
3,211.50 |
CHIX |
15:11:36 |
|
392 |
3,212.00 |
LSE |
15:10:51 |
|
419 |
3,213.50 |
LSE |
15:10:47 |
|
429 |
3,214.00 |
LSE |
15:10:34 |
|
126 |
3,214.00 |
LSE |
15:10:34 |
|
262 |
3,214.00 |
LSE |
15:10:34 |
|
402 |
3,214.00 |
BATE |
15:10:34 |
|
415 |
3,214.00 |
LSE |
15:08:59 |
|
403 |
3,216.00 |
LSE |
15:08:23 |
|
6 |
3,216.00 |
LSE |
15:08:23 |
|
364 |
3,217.50 |
LSE |
15:07:52 |
|
248 |
3,217.50 |
CHIX |
15:07:52 |
|
198 |
3,217.50 |
CHIX |
15:07:52 |
|
3 |
3,217.50 |
LSE |
15:07:51 |
|
394 |
3,218.00 |
LSE |
15:07:41 |
|
315 |
3,216.00 |
LSE |
15:07:00 |
|
72 |
3,216.00 |
LSE |
15:07:00 |
|
412 |
3,217.00 |
LSE |
15:06:55 |
|
383 |
3,217.00 |
LSE |
15:06:55 |
|
410 |
3,218.00 |
LSE |
15:05:55 |
|
370 |
3,218.00 |
LSE |
15:04:58 |
|
447 |
3,218.50 |
CHIX |
15:04:56 |
|
213 |
3,218.00 |
BATE |
15:03:58 |
|
200 |
3,218.00 |
BATE |
15:03:58 |
|
439 |
3,218.50 |
LSE |
15:03:58 |
|
427 |
3,218.50 |
LSE |
15:03:58 |
|
342 |
3,218.00 |
LSE |
15:02:41 |
|
101 |
3,218.00 |
LSE |
15:02:41 |
|
379 |
3,218.50 |
LSE |
15:02:35 |
|
446 |
3,218.50 |
LSE |
15:02:35 |
|
433 |
3,219.00 |
CHIX |
15:02:35 |
|
410 |
3,216.50 |
LSE |
15:00:57 |
|
388 |
3,216.50 |
LSE |
15:00:57 |
|
125 |
3,216.50 |
CHIX |
15:00:57 |
|
313 |
3,216.50 |
CHIX |
15:00:57 |
|
375 |
3,215.00 |
LSE |
15:00:06 |
|
400 |
3,215.00 |
LSE |
15:00:06 |
|
435 |
3,215.00 |
LSE |
14:59:09 |
|
432 |
3,215.00 |
LSE |
14:59:09 |
|
447 |
3,218.00 |
LSE |
14:58:55 |
|
455 |
3,217.50 |
BATE |
14:58:55 |
|
380 |
3,218.00 |
LSE |
14:58:55 |
|
54 |
3,218.00 |
LSE |
14:58:43 |
|
437 |
3,215.00 |
CHIX |
14:56:59 |
|
160 |
3,216.50 |
LSE |
14:56:35 |
|
215 |
3,216.50 |
LSE |
14:56:35 |
|
423 |
3,215.50 |
LSE |
14:56:06 |
|
328 |
3,217.50 |
LSE |
14:55:09 |
|
62 |
3,217.50 |
LSE |
14:55:09 |
|
421 |
3,217.50 |
LSE |
14:55:09 |
|
374 |
3,219.00 |
LSE |
14:54:22 |
|
82 |
3,219.00 |
LSE |
14:54:22 |
|
118 |
3,219.00 |
LSE |
14:54:22 |
|
33 |
3,219.00 |
LSE |
14:54:22 |
|
200 |
3,219.00 |
LSE |
14:54:22 |
|
67 |
3,219.00 |
LSE |
14:54:22 |
|
421 |
3,219.00 |
LSE |
14:53:51 |
|
454 |
3,219.00 |
CHIX |
14:53:51 |
|
423 |
3,219.00 |
LSE |
14:53:51 |
|
424 |
3,219.00 |
BATE |
14:53:51 |
|
342 |
3,216.00 |
LSE |
14:51:27 |
|
32 |
3,216.00 |
LSE |
14:51:27 |
|
305 |
3,220.00 |
LSE |
14:51:19 |
|
114 |
3,220.00 |
LSE |
14:51:19 |
|
432 |
3,220.00 |
CHIX |
14:51:19 |
|
442 |
3,219.50 |
LSE |
14:50:38 |
|
393 |
3,219.00 |
LSE |
14:49:22 |
|
67 |
3,220.50 |
LSE |
14:49:08 |
|
100 |
3,220.50 |
LSE |
14:49:08 |
|
100 |
3,219.00 |
LSE |
14:49:00 |
|
100 |
3,219.00 |
LSE |
14:48:59 |
|
285 |
3,218.50 |
LSE |
14:48:57 |
|
100 |
3,218.50 |
LSE |
14:48:56 |
|
513 |
3,219.00 |
LSE |
14:48:54 |
|
440 |
3,219.00 |
LSE |
14:48:54 |
|
384 |
3,220.50 |
LSE |
14:48:54 |
|
377 |
3,220.50 |
LSE |
14:48:54 |
|
397 |
3,220.50 |
CHIX |
14:48:54 |
|
74 |
3,221.50 |
LSE |
14:48:41 |
|
51 |
3,221.50 |
LSE |
14:48:41 |
|
43 |
3,221.50 |
LSE |
14:48:41 |
|
209 |
3,221.50 |
LSE |
14:48:41 |
|
110 |
3,221.50 |
LSE |
14:48:41 |
|
96 |
3,221.50 |
LSE |
14:48:41 |
|
7 |
3,221.50 |
LSE |
14:48:41 |
|
92 |
3,221.50 |
LSE |
14:48:28 |
|
103 |
3,221.50 |
LSE |
14:48:28 |
|
108 |
3,221.50 |
LSE |
14:48:28 |
|
110 |
3,221.50 |
LSE |
14:48:28 |
|
453 |
3,220.00 |
LSE |
14:48:06 |
|
370 |
3,221.00 |
LSE |
14:48:05 |
|
378 |
3,221.00 |
LSE |
14:47:47 |
|
342 |
3,221.00 |
LSE |
14:47:47 |
|
100 |
3,221.00 |
LSE |
14:47:47 |
|
270 |
3,221.50 |
LSE |
14:47:39 |
|
160 |
3,221.50 |
LSE |
14:47:39 |
|
170 |
3,222.00 |
LSE |
14:47:35 |
|
108 |
3,222.00 |
LSE |
14:47:32 |
|
35 |
3,222.00 |
LSE |
14:47:32 |
|
276 |
3,222.00 |
LSE |
14:47:32 |
|
10 |
3,222.00 |
LSE |
14:47:32 |
|
382 |
3,222.50 |
LSE |
14:47:32 |
|
168 |
3,223.00 |
LSE |
14:47:32 |
|
220 |
3,223.00 |
LSE |
14:47:32 |
|
482 |
3,222.50 |
BATE |
14:47:32 |
|
427 |
3,223.00 |
LSE |
14:47:00 |
|
345 |
3,223.00 |
LSE |
14:47:00 |
|
38 |
3,223.00 |
LSE |
14:47:00 |
|
382 |
3,223.50 |
LSE |
14:46:38 |
|
262 |
3,222.50 |
LSE |
14:46:13 |
|
486 |
3,222.50 |
CHIX |
14:46:13 |
|
192 |
3,222.50 |
LSE |
14:46:13 |
|
457 |
3,224.00 |
LSE |
14:45:32 |
|
215 |
3,225.00 |
LSE |
14:44:44 |
|
175 |
3,225.00 |
LSE |
14:44:44 |
|
290 |
3,226.50 |
LSE |
14:44:04 |
|
491 |
3,226.50 |
CHIX |
14:44:04 |
|
412 |
3,226.50 |
BATE |
14:44:04 |
|
100 |
3,226.50 |
LSE |
14:44:04 |
|
403 |
3,227.00 |
LSE |
14:41:57 |
|
283 |
3,227.00 |
LSE |
14:41:57 |
|
162 |
3,227.00 |
LSE |
14:41:57 |
|
90 |
3,228.00 |
LSE |
14:41:48 |
|
110 |
3,228.00 |
LSE |
14:41:48 |
|
108 |
3,228.00 |
LSE |
14:41:48 |
|
270 |
3,228.00 |
CHIX |
14:41:48 |
|
164 |
3,228.00 |
CHIX |
14:41:48 |
|
444 |
3,226.50 |
LSE |
14:41:22 |
|
408 |
3,226.50 |
LSE |
14:40:25 |
|
432 |
3,226.50 |
CHIX |
14:40:25 |
|
170 |
3,224.00 |
LSE |
14:38:51 |
|
200 |
3,224.00 |
LSE |
14:38:51 |
|
333 |
3,226.50 |
LSE |
14:38:49 |
|
100 |
3,226.50 |
LSE |
14:38:49 |
|
399 |
3,227.00 |
LSE |
14:38:43 |
|
488 |
3,227.00 |
BATE |
14:38:43 |
|
79 |
3,228.00 |
CHIX |
14:38:26 |
|
182 |
3,228.00 |
LSE |
14:38:26 |
|
85 |
3,228.00 |
CHIX |
14:38:26 |
|
295 |
3,228.00 |
CHIX |
14:38:26 |
|
200 |
3,228.00 |
LSE |
14:38:26 |
|
12 |
3,226.00 |
LSE |
14:37:05 |
|
361 |
3,226.00 |
LSE |
14:37:05 |
|
385 |
3,226.00 |
LSE |
14:36:02 |
|
67 |
3,228.00 |
LSE |
14:35:47 |
|
62 |
3,228.00 |
LSE |
14:35:47 |
|
295 |
3,228.00 |
LSE |
14:35:47 |
|
15 |
3,229.00 |
CHIX |
14:35:39 |
|
416 |
3,229.00 |
CHIX |
14:35:39 |
|
388 |
3,230.00 |
LSE |
14:35:23 |
|
368 |
3,232.50 |
LSE |
14:35:03 |
|
167 |
3,232.50 |
BATE |
14:35:03 |
|
255 |
3,232.50 |
BATE |
14:35:03 |
|
423 |
3,234.00 |
CHIX |
14:33:56 |
|
456 |
3,234.50 |
LSE |
14:33:29 |
|
119 |
3,239.00 |
LSE |
14:32:25 |
|
461 |
3,239.00 |
CHIX |
14:32:25 |
|
278 |
3,239.00 |
LSE |
14:32:25 |
|
116 |
3,239.50 |
LSE |
14:32:25 |
|
118 |
3,239.50 |
BATE |
14:32:25 |
|
363 |
3,239.50 |
BATE |
14:32:25 |
|
395 |
3,240.50 |
LSE |
14:32:08 |
|
216 |
3,239.50 |
LSE |
14:31:45 |
|
80 |
3,239.50 |
LSE |
14:31:45 |
|
110 |
3,241.50 |
LSE |
14:31:28 |
|
108 |
3,241.50 |
LSE |
14:31:28 |
|
160 |
3,241.50 |
LSE |
14:31:28 |
|
449 |
3,242.50 |
LSE |
14:31:28 |
|
445 |
3,242.50 |
CHIX |
14:31:28 |
|
334 |
3,243.00 |
BATE |
14:31:22 |
|
399 |
3,243.00 |
LSE |
14:31:22 |
|
95 |
3,243.00 |
BATE |
14:31:22 |
|
401 |
3,243.00 |
CHIX |
14:31:22 |
|
378 |
3,243.00 |
LSE |
14:31:21 |
|
45 |
3,243.00 |
LSE |
14:31:21 |
|
393 |
3,243.00 |
LSE |
14:31:21 |
|
363 |
3,242.50 |
LSE |
14:30:40 |
|
4 |
3,242.50 |
LSE |
14:30:40 |
|
214 |
3,233.50 |
LSE |
14:29:58 |
|
215 |
3,233.50 |
LSE |
14:29:58 |
|
424 |
3,233.50 |
LSE |
14:28:34 |
|
410 |
3,233.50 |
CHIX |
14:28:34 |
|
101 |
3,233.00 |
LSE |
14:27:41 |
|
274 |
3,233.00 |
LSE |
14:27:41 |
|
390 |
3,234.50 |
LSE |
14:26:04 |
|
411 |
3,235.00 |
CHIX |
14:25:55 |
|
362 |
3,235.50 |
LSE |
14:25:16 |
|
13 |
3,235.50 |
LSE |
14:25:16 |
|
396 |
3,231.00 |
LSE |
14:23:01 |
|
407 |
3,232.00 |
LSE |
14:22:02 |
|
439 |
3,232.00 |
BATE |
14:22:02 |
|
415 |
3,232.50 |
LSE |
14:21:50 |
|
409 |
3,232.50 |
LSE |
14:21:50 |
|
39 |
3,232.50 |
LSE |
14:21:50 |
|
446 |
3,232.50 |
LSE |
14:21:50 |
|
387 |
3,232.00 |
LSE |
14:21:03 |
|
125 |
3,232.50 |
LSE |
14:20:45 |
|
320 |
3,232.50 |
LSE |
14:20:45 |
|
387 |
3,232.50 |
LSE |
14:20:45 |
|
398 |
3,232.00 |
LSE |
14:20:02 |
|
384 |
3,233.50 |
LSE |
14:19:52 |
|
397 |
3,235.00 |
CHIX |
14:19:10 |
|
379 |
3,236.50 |
LSE |
14:16:17 |
|
405 |
3,236.50 |
LSE |
14:16:17 |
|
273 |
3,236.50 |
LSE |
14:12:26 |
|
127 |
3,236.50 |
LSE |
14:12:26 |
|
195 |
3,236.50 |
CHIX |
14:12:26 |
|
268 |
3,236.50 |
CHIX |
14:11:57 |
|
84 |
3,236.00 |
LSE |
14:10:01 |
|
260 |
3,236.00 |
LSE |
14:10:01 |
|
94 |
3,236.00 |
LSE |
14:09:58 |
|
458 |
3,235.00 |
BATE |
14:08:25 |
|
377 |
3,235.50 |
LSE |
14:08:25 |
|
374 |
3,236.00 |
LSE |
14:04:57 |
|
439 |
3,236.50 |
LSE |
14:04:48 |
|
293 |
3,236.50 |
CHIX |
14:04:48 |
|
135 |
3,236.50 |
CHIX |
14:04:36 |
|
13 |
3,236.50 |
CHIX |
14:04:07 |
|
27 |
3,236.50 |
CHIX |
14:04:07 |
|
114 |
3,236.00 |
LSE |
14:00:17 |
|
133 |
3,236.00 |
LSE |
14:00:17 |
|
40 |
3,236.00 |
LSE |
14:00:13 |
|
143 |
3,236.00 |
LSE |
14:00:13 |
|
129 |
3,237.50 |
LSE |
13:58:43 |
|
125 |
3,237.50 |
LSE |
13:58:41 |
|
13 |
3,237.50 |
LSE |
13:58:37 |
|
125 |
3,237.50 |
LSE |
13:58:36 |
|
71 |
3,239.50 |
LSE |
13:58:08 |
|
21 |
3,239.50 |
LSE |
13:58:08 |
|
133 |
3,239.50 |
LSE |
13:58:06 |
|
125 |
3,239.50 |
LSE |
13:57:48 |
|
87 |
3,239.50 |
LSE |
13:57:47 |
|
40 |
3,240.00 |
LSE |
13:57:40 |
|
300 |
3,240.00 |
LSE |
13:57:40 |
|
49 |
3,240.00 |
LSE |
13:57:40 |
|
284 |
3,241.50 |
LSE |
13:55:22 |
|
156 |
3,241.50 |
LSE |
13:55:22 |
|
376 |
3,242.00 |
LSE |
13:55:17 |
|
235 |
3,242.00 |
LSE |
13:55:17 |
|
451 |
3,242.00 |
CHIX |
13:55:17 |
|
134 |
3,242.00 |
LSE |
13:55:17 |
|
418 |
3,242.50 |
LSE |
13:55:12 |
|
53 |
3,238.00 |
BATE |
13:51:32 |
|
70 |
3,238.00 |
BATE |
13:51:32 |
|
157 |
3,238.00 |
BATE |
13:51:32 |
|
82 |
3,238.00 |
BATE |
13:51:31 |
|
60 |
3,238.00 |
BATE |
13:51:31 |
|
290 |
3,237.50 |
LSE |
13:49:16 |
|
95 |
3,237.50 |
LSE |
13:49:15 |
|
22 |
3,237.50 |
LSE |
13:49:15 |
|
423 |
3,239.00 |
LSE |
13:47:32 |
|
460 |
3,239.00 |
CHIX |
13:47:32 |
|
223 |
3,241.00 |
LSE |
13:44:47 |
|
143 |
3,241.00 |
LSE |
13:44:46 |
|
47 |
3,241.00 |
LSE |
13:44:46 |
|
38 |
3,241.00 |
LSE |
13:44:44 |
|
300 |
3,241.00 |
LSE |
13:44:44 |
|
18 |
3,241.00 |
LSE |
13:44:44 |
|
16 |
3,241.00 |
LSE |
13:44:27 |
|
451 |
3,242.50 |
LSE |
13:43:18 |
|
394 |
3244.000 |
LSE |
13:40:30 |
|
369 |
3245.500 |
LSE |
13:39:06 |
|
450 |
3245.500 |
CHIX |
13:39:06 |
|
44 |
3246.000 |
LSE |
13:37:50 |
|
370 |
3246.000 |
LSE |
13:37:50 |
|
39 |
3247.000 |
BATE |
13:35:32 |
|
426 |
3247.000 |
BATE |
13:35:32 |
|
268 |
3246.500 |
LSE |
13:33:19 |
|
106 |
3246.500 |
LSE |
13:33:19 |
|
438 |
3246.500 |
CHIX |
13:32:12 |
|
403 |
3248.500 |
LSE |
13:30:52 |
|
382 |
3248.500 |
LSE |
13:30:52 |
|
414 |
3251.000 |
LSE |
13:28:19 |
|
407 |
3251.500 |
LSE |
13:28:19 |
|
441 |
3247.000 |
LSE |
13:22:14 |
|
485 |
3247.000 |
CHIX |
13:22:14 |
|
367 |
3248.500 |
LSE |
13:20:12 |
|
427 |
3248.500 |
LSE |
13:20:12 |
|
123 |
3248.500 |
BATE |
13:20:12 |
|
330 |
3248.500 |
BATE |
13:20:12 |
|
53 |
3243.500 |
LSE |
13:14:57 |
|
29 |
3243.500 |
LSE |
13:14:57 |
|
52 |
3243.500 |
LSE |
13:14:57 |
|
245 |
3243.500 |
LSE |
13:14:57 |
|
370 |
3247.000 |
LSE |
13:14:31 |
|
417 |
3247.000 |
LSE |
13:14:31 |
|
379 |
3248.500 |
LSE |
13:12:32 |
|
449 |
3248.500 |
CHIX |
13:12:32 |
|
390 |
3249.000 |
LSE |
13:09:25 |
|
432 |
3251.000 |
LSE |
13:05:09 |
|
484 |
3249.500 |
CHIX |
12:59:53 |
|
386 |
3250.000 |
LSE |
12:59:53 |
|
426 |
3249.000 |
BATE |
12:56:01 |
|
451 |
3252.000 |
LSE |
12:53:14 |
|
444 |
3251.500 |
LSE |
12:50:34 |
|
402 |
3251.500 |
CHIX |
12:50:34 |
|
451 |
3251.000 |
LSE |
12:46:39 |
|
400 |
3251.500 |
LSE |
12:43:58 |
|
120 |
3252.000 |
LSE |
12:43:38 |
|
294 |
3252.000 |
LSE |
12:43:38 |
|
393 |
3252.000 |
LSE |
12:42:43 |
|
388 |
3252.000 |
LSE |
12:42:43 |
|
3 |
3251.500 |
LSE |
12:41:29 |
|
381 |
3251.500 |
LSE |
12:41:29 |
|
465 |
3251.500 |
CHIX |
12:41:29 |
|
435 |
3253.500 |
LSE |
12:38:51 |
|
479 |
3253.500 |
LSE |
12:38:50 |
|
377 |
3254.000 |
LSE |
12:38:07 |
|
634 |
3253.500 |
LSE |
12:37:47 |
|
351 |
3254.000 |
LSE |
12:37:42 |
|
95 |
3254.000 |
LSE |
12:37:42 |
|
392 |
3252.000 |
LSE |
12:36:03 |
|
402 |
3252.000 |
LSE |
12:35:18 |
|
492 |
3252.000 |
BATE |
12:35:18 |
|
417 |
3251.500 |
LSE |
12:32:00 |
|
317 |
3252.000 |
LSE |
12:31:27 |
|
112 |
3252.000 |
LSE |
12:31:27 |
|
135 |
3252.000 |
LSE |
12:30:19 |
|
396 |
3252.000 |
CHIX |
12:30:19 |
|
266 |
3252.000 |
LSE |
12:30:16 |
|
37 |
3252.000 |
LSE |
12:30:07 |
|
396 |
3251.500 |
LSE |
12:28:58 |
|
364 |
3254.000 |
LSE |
12:27:02 |
|
89 |
3254.000 |
LSE |
12:27:02 |
|
436 |
3253.000 |
LSE |
12:24:30 |
|
423 |
3255.000 |
LSE |
12:24:30 |
|
365 |
3261.000 |
LSE |
12:21:52 |
|
71 |
3261.000 |
LSE |
12:21:52 |
|
445 |
3261.000 |
CHIX |
12:21:52 |
|
423 |
3261.000 |
LSE |
12:14:48 |
|
369 |
3258.000 |
LSE |
12:13:40 |
|
179 |
3260.000 |
LSE |
12:11:50 |
|
52 |
3260.000 |
LSE |
12:11:50 |
|
145 |
3260.000 |
LSE |
12:11:49 |
|
344 |
3260.000 |
BATE |
12:09:53 |
|
114 |
3260.000 |
BATE |
12:09:53 |
|
179 |
3261.000 |
CHIX |
12:09:02 |
|
244 |
3261.000 |
CHIX |
12:09:02 |
|
450 |
3250.000 |
LSE |
12:03:33 |
|
24 |
3246.000 |
LSE |
12:00:37 |
|
398 |
3246.000 |
LSE |
12:00:37 |
|
419 |
3245.000 |
LSE |
12:00:03 |
|
412 |
3245.000 |
LSE |
12:00:03 |
|
413 |
3245.000 |
LSE |
12:00:03 |
|
479 |
3247.500 |
CHIX |
12:00:03 |
|
441 |
3248.000 |
LSE |
11:59:41 |
|
202 |
3248.000 |
LSE |
11:58:32 |
|
200 |
3248.000 |
LSE |
11:57:35 |
|
28 |
3249.000 |
BATE |
11:54:36 |
|
146 |
3249.000 |
BATE |
11:54:36 |
|
396 |
3249.000 |
CHIX |
11:54:36 |
|
42 |
3249.000 |
BATE |
11:54:36 |
|
35 |
3249.000 |
BATE |
11:54:36 |
|
179 |
3249.000 |
BATE |
11:54:36 |
|
397 |
3248.500 |
LSE |
11:49:41 |
|
454 |
3252.000 |
LSE |
11:41:15 |
|
441 |
3253.000 |
LSE |
11:39:21 |
|
467 |
3253.000 |
CHIX |
11:39:21 |
|
389 |
3251.000 |
LSE |
11:35:38 |
|
437 |
3249.500 |
LSE |
11:32:41 |
|
46 |
3247.000 |
BATE |
11:29:25 |
|
441 |
3247.000 |
BATE |
11:29:25 |
|
466 |
3248.000 |
CHIX |
11:28:31 |
|
405 |
3249.000 |
LSE |
11:25:01 |
|
100 |
3250.500 |
LSE |
11:23:21 |
|
110 |
3250.500 |
LSE |
11:23:21 |
|
167 |
3250.500 |
LSE |
11:23:21 |
|
597 |
3250.500 |
LSE |
11:23:21 |
|
424 |
3246.500 |
LSE |
11:18:42 |
|
406 |
3246.500 |
CHIX |
11:18:42 |
|
253 |
3249.500 |
LSE |
11:10:48 |
|
123 |
3249.500 |
LSE |
11:10:48 |
|
428 |
3249.500 |
CHIX |
11:10:48 |
|
438 |
3250.000 |
BATE |
11:10:45 |
|
378 |
3247.500 |
LSE |
11:02:54 |
|
466 |
3247.500 |
CHIX |
11:02:54 |
|
432 |
3241.500 |
LSE |
10:56:03 |
|
161 |
3240.000 |
LSE |
10:53:51 |
|
287 |
3240.000 |
LSE |
10:53:51 |
|
6 |
3241.500 |
LSE |
10:53:05 |
|
438 |
3241.500 |
LSE |
10:53:05 |
|
408 |
3241.500 |
LSE |
10:53:05 |
|
439 |
3241.500 |
CHIX |
10:53:05 |
|
68 |
3237.500 |
BATE |
10:48:35 |
|
400 |
3237.500 |
BATE |
10:48:35 |
|
419 |
3237.500 |
LSE |
10:46:57 |
|
418 |
3239.000 |
LSE |
10:44:18 |
|
423 |
3241.500 |
LSE |
10:40:30 |
|
323 |
3242.000 |
CHIX |
10:40:14 |
|
100 |
3242.000 |
CHIX |
10:40:14 |
|
369 |
3242.500 |
LSE |
10:34:24 |
|
420 |
3243.000 |
LSE |
10:33:31 |
|
395 |
3243.000 |
BATE |
10:32:52 |
|
457 |
3243.000 |
CHIX |
10:32:52 |
|
442 |
3243.000 |
LSE |
10:32:52 |
|
585 |
3243.000 |
LSE |
10:32:52 |
|
71 |
3244.000 |
LSE |
10:32:12 |
|
125 |
3244.000 |
LSE |
10:32:12 |
|
110 |
3244.000 |
LSE |
10:32:12 |
|
101 |
3244.000 |
LSE |
10:32:12 |
|
354 |
3243.500 |
LSE |
10:32:12 |
|
48 |
3243.500 |
LSE |
10:32:12 |
|
415 |
3227.500 |
LSE |
10:25:04 |
|
379 |
3228.500 |
LSE |
10:24:31 |
|
333 |
3229.500 |
LSE |
10:22:50 |
|
106 |
3229.500 |
LSE |
10:22:24 |
|
18 |
3230.000 |
LSE |
10:22:21 |
|
247 |
3230.000 |
LSE |
10:22:21 |
|
452 |
3230.000 |
LSE |
10:21:49 |
|
376 |
3230.000 |
LSE |
10:21:30 |
|
22 |
3230.000 |
LSE |
10:21:30 |
|
150 |
3230.000 |
LSE |
10:21:30 |
|
200 |
3230.000 |
LSE |
10:21:30 |
|
110 |
3230.000 |
LSE |
10:20:47 |
|
108 |
3230.000 |
LSE |
10:20:47 |
|
115 |
3229.500 |
LSE |
10:20:30 |
|
69 |
3229.500 |
LSE |
10:20:30 |
|
59 |
3229.000 |
LSE |
10:20:20 |
|
18 |
3229.000 |
LSE |
10:20:20 |
|
370 |
3229.000 |
LSE |
10:20:02 |
|
385 |
3229.000 |
LSE |
10:20:02 |
|
466 |
3229.000 |
CHIX |
10:20:02 |
|
456 |
3229.500 |
LSE |
10:18:27 |
|
369 |
3230.500 |
LSE |
10:17:17 |
|
424 |
3230.500 |
LSE |
10:17:17 |
|
297 |
3232.000 |
LSE |
10:16:51 |
|
125 |
3232.000 |
LSE |
10:16:51 |
|
18 |
3232.000 |
LSE |
10:16:51 |
|
72 |
3232.000 |
LSE |
10:16:51 |
|
428 |
3227.000 |
LSE |
10:14:54 |
|
321 |
3227.000 |
LSE |
10:14:54 |
|
45 |
3227.000 |
LSE |
10:14:54 |
|
386 |
3228.000 |
LSE |
10:14:54 |
|
12 |
3226.500 |
CHIX |
10:14:34 |
|
287 |
3226.500 |
LSE |
10:13:59 |
|
254 |
3226.500 |
CHIX |
10:13:59 |
|
112 |
3226.500 |
LSE |
10:13:55 |
|
377 |
3227.000 |
LSE |
10:13:53 |
|
21 |
3226.500 |
CHIX |
10:13:19 |
|
289 |
3227.500 |
LSE |
10:13:04 |
|
48 |
3227.000 |
LSE |
10:12:51 |
|
377 |
3229.000 |
LSE |
10:12:26 |
|
74 |
3229.000 |
LSE |
10:12:19 |
|
26 |
3229.000 |
LSE |
10:12:19 |
|
283 |
3229.000 |
LSE |
10:12:19 |
|
76 |
3229.000 |
LSE |
10:12:19 |
|
385 |
3230.500 |
LSE |
10:12:15 |
|
249 |
3230.500 |
LSE |
10:12:10 |
|
187 |
3230.500 |
LSE |
10:12:10 |
|
346 |
3231.500 |
LSE |
10:12:10 |
|
47 |
3231.500 |
LSE |
10:12:10 |
|
116 |
3233.000 |
LSE |
10:11:29 |
|
97 |
3233.000 |
LSE |
10:11:29 |
|
224 |
3233.000 |
LSE |
10:11:17 |
|
96 |
3237.000 |
LSE |
10:10:15 |
|
315 |
3237.000 |
LSE |
10:10:15 |
|
192 |
3237.000 |
LSE |
10:10:15 |
|
175 |
3237.000 |
LSE |
10:10:15 |
|
438 |
3237.500 |
LSE |
10:10:14 |
|
492 |
3238.000 |
BATE |
10:09:54 |
|
411 |
3240.000 |
LSE |
10:08:26 |
|
359 |
3240.000 |
LSE |
10:08:26 |
|
25 |
3240.000 |
LSE |
10:08:24 |
|
259 |
3241.000 |
LSE |
10:08:13 |
|
134 |
3241.000 |
LSE |
10:08:13 |
|
14 |
3241.000 |
LSE |
10:08:13 |
|
400 |
3241.000 |
LSE |
10:08:01 |
|
21 |
3241.000 |
LSE |
10:08:01 |
|
23 |
3241.000 |
LSE |
10:07:55 |
|
233 |
3238.000 |
LSE |
10:07:41 |
|
421 |
3240.000 |
LSE |
10:07:26 |
|
424 |
3240.000 |
LSE |
10:07:26 |
|
357 |
3240.500 |
LSE |
10:06:44 |
|
13 |
3240.500 |
LSE |
10:06:44 |
|
48 |
3240.500 |
LSE |
10:06:44 |
|
170 |
3241.500 |
LSE |
10:06:06 |
|
430 |
3241.500 |
LSE |
10:06:06 |
|
205 |
3243.000 |
CHIX |
10:04:43 |
|
244 |
3243.000 |
CHIX |
10:04:43 |
|
2 |
3245.500 |
LSE |
10:03:35 |
|
398 |
3245.500 |
LSE |
10:03:35 |
|
374 |
3246.500 |
LSE |
10:01:20 |
|
142 |
3246.500 |
LSE |
10:00:46 |
|
235 |
3246.500 |
LSE |
10:00:46 |
|
404 |
3248.500 |
LSE |
09:57:02 |
|
443 |
3248.500 |
LSE |
09:57:02 |
|
274 |
3248.500 |
CHIX |
09:57:02 |
|
194 |
3248.500 |
CHIX |
09:57:02 |
|
401 |
3248.000 |
LSE |
09:54:08 |
|
442 |
3249.500 |
LSE |
09:51:09 |
|
138 |
3249.500 |
BATE |
09:51:09 |
|
337 |
3249.500 |
BATE |
09:51:09 |
|
367 |
3248.000 |
LSE |
09:49:07 |
|
409 |
3248.500 |
LSE |
09:49:07 |
|
403 |
3248.500 |
LSE |
09:49:07 |
|
465 |
3248.500 |
CHIX |
09:49:07 |
|
418 |
3245.000 |
LSE |
09:47:14 |
|
154 |
3243.500 |
CHIX |
09:41:43 |
|
392 |
3244.000 |
LSE |
09:38:42 |
|
368 |
3246.500 |
LSE |
09:36:54 |
|
396 |
3248.000 |
LSE |
09:33:59 |
|
429 |
3249.500 |
BATE |
09:32:41 |
|
439 |
3250.000 |
CHIX |
09:32:41 |
|
328 |
3250.500 |
LSE |
09:32:16 |
|
199 |
3250.500 |
LSE |
09:32:16 |
|
171 |
3250.500 |
LSE |
09:32:16 |
|
50 |
3250.500 |
LSE |
09:32:16 |
|
389 |
3250.500 |
LSE |
09:31:00 |
|
453 |
3252.000 |
LSE |
09:28:07 |
|
456 |
3253.500 |
LSE |
09:25:29 |
|
410 |
3253.500 |
CHIX |
09:25:29 |
|
126 |
3252.500 |
LSE |
09:24:06 |
|
271 |
3252.500 |
LSE |
09:24:06 |
|
452 |
3253.000 |
LSE |
09:22:24 |
|
196 |
3253.000 |
LSE |
09:22:24 |
|
221 |
3253.000 |
LSE |
09:22:15 |
|
77 |
3251.000 |
BATE |
09:18:50 |
|
397 |
3251.000 |
BATE |
09:18:50 |
|
394 |
3251.500 |
LSE |
09:18:50 |
|
448 |
3251.500 |
CHIX |
09:18:50 |
|
400 |
3251.500 |
LSE |
09:16:54 |
|
35 |
3249.500 |
LSE |
09:15:07 |
|
349 |
3249.500 |
LSE |
09:15:07 |
|
418 |
3253.000 |
LSE |
09:11:31 |
|
379 |
3253.500 |
LSE |
09:11:30 |
|
404 |
3253.000 |
CHIX |
09:10:10 |
|
441 |
3255.000 |
LSE |
09:07:07 |
|
438 |
3256.000 |
LSE |
09:05:12 |
|
400 |
3258.500 |
BATE |
09:03:50 |
|
409 |
3259.000 |
LSE |
09:03:50 |
|
473 |
3259.000 |
CHIX |
09:03:50 |
|
376 |
3256.000 |
LSE |
09:01:44 |
|
127 |
3258.500 |
LSE |
08:58:52 |
|
454 |
3259.500 |
LSE |
08:58:16 |
|
455 |
3262.000 |
LSE |
08:57:14 |
|
411 |
3263.000 |
LSE |
08:57:00 |
|
480 |
3263.000 |
CHIX |
08:57:00 |
|
539 |
3257.000 |
LSE |
08:54:49 |
|
45 |
3257.500 |
LSE |
08:54:24 |
|
63 |
3254.500 |
LSE |
08:51:10 |
|
341 |
3254.500 |
LSE |
08:51:10 |
|
42 |
3254.500 |
LSE |
08:51:10 |
|
454 |
3254.500 |
BATE |
08:51:10 |
|
416 |
3254.500 |
CHIX |
08:51:10 |
|
390 |
3253.000 |
LSE |
08:48:36 |
|
450 |
3252.000 |
LSE |
08:47:24 |
|
133 |
3251.000 |
LSE |
08:45:31 |
|
234 |
3251.000 |
LSE |
08:45:31 |
|
433 |
3252.500 |
CHIX |
08:45:16 |
|
422 |
3250.500 |
LSE |
08:44:12 |
|
372 |
3249.000 |
LSE |
08:41:52 |
|
409 |
3251.500 |
LSE |
08:40:29 |
|
432 |
3252.500 |
LSE |
08:37:55 |
|
437 |
3253.000 |
LSE |
08:37:50 |
|
435 |
3253.000 |
LSE |
08:37:50 |
|
445 |
3253.000 |
CHIX |
08:37:50 |
|
305 |
3253.000 |
BATE |
08:37:50 |
|
164 |
3253.000 |
BATE |
08:37:50 |
|
410 |
3253.500 |
LSE |
08:34:11 |
|
387 |
3258.000 |
LSE |
08:31:43 |
|
385 |
3259.000 |
CHIX |
08:31:06 |
|
72 |
3259.000 |
CHIX |
08:31:06 |
|
452 |
3261.000 |
LSE |
08:29:28 |
|
2 |
3261.000 |
LSE |
08:29:28 |
|
454 |
3268.500 |
LSE |
08:25:45 |
|
59 |
3269.000 |
CHIX |
08:25:41 |
|
244 |
3269.000 |
CHIX |
08:25:41 |
|
160 |
3269.000 |
CHIX |
08:25:41 |
|
56 |
3269.000 |
BATE |
08:25:41 |
|
388 |
3269.000 |
BATE |
08:25:41 |
|
402 |
3269.500 |
LSE |
08:25:41 |
|
429 |
3271.000 |
LSE |
08:23:00 |
|
440 |
3272.500 |
LSE |
08:22:04 |
|
178 |
3272.500 |
CHIX |
08:22:04 |
|
289 |
3272.500 |
CHIX |
08:22:04 |
|
413 |
3272.500 |
LSE |
08:17:36 |
|
95 |
3275.000 |
LSE |
08:16:39 |
|
100 |
3274.500 |
LSE |
08:16:39 |
|
14 |
3275.000 |
LSE |
08:16:39 |
|
108 |
3275.000 |
LSE |
08:16:39 |
|
110 |
3275.000 |
LSE |
08:16:39 |
|
426 |
3275.000 |
LSE |
08:16:39 |
|
448 |
3275.000 |
BATE |
08:16:39 |
|
470 |
3275.500 |
CHIX |
08:16:39 |
|
61 |
3272.000 |
LSE |
08:14:43 |
|
405 |
3272.500 |
LSE |
08:14:42 |
|
368 |
3264.000 |
LSE |
08:11:04 |
|
445 |
3265.000 |
CHIX |
08:11:04 |
|
386 |
3262.500 |
LSE |
08:10:02 |
|
430 |
3261.500 |
LSE |
08:09:12 |
|
473 |
3263.000 |
LSE |
08:09:11 |
|
163 |
3264.500 |
LSE |
08:09:11 |
|
492 |
3264.500 |
CHIX |
08:09:11 |
|
390 |
3264.500 |
LSE |
08:09:11 |
|
408 |
3264.500 |
BATE |
08:09:11 |
|
341 |
3256.500 |
CHIX |
08:02:50 |
|
100 |
3256.500 |
CHIX |
08:02:50 |
|
393 |
3258.000 |
LSE |
08:02:49 |
|
151 |
3260.500 |
BATE |
08:02:09 |
|
271 |
3260.500 |
BATE |
08:02:09 |
|
424 |
3262.500 |
LSE |
08:01:26 |
|
438 |
3264.000 |
LSE |
08:01:17 |
|
481 |
3264.000 |
CHIX |
08:01:17 |
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
- 11 hours ago Compass Group
- 12 hours ago Rathbones Group
- 13 hours ago Sage Group
- 13 hours ago NATWEST GROUP
- 13 hours ago Kier Group