Transaction in Own Shares
British American Tobacco p.l.c.
23 September 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: |
22 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
220,000 |
|
Highest price paid per share (pence): |
3472.50p |
|
Lowest price paid per share (pence): |
3437.00p |
|
Volume weighted average price paid per share (pence): |
3458.9678p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 210,268,661 of its shares in Treasury. The Company has 2,246,558,371 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 22 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 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 |
22/09/2022 |
160,000 |
3,458.5035 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/09/2022 |
40,000 |
3,460.1300 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/09/2022 |
20,000 |
3,460.3581 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
169 |
3,455.00 |
LSE |
16:26:22 |
|
893 |
3,455.00 |
LSE |
16:26:22 |
|
253 |
3,454.50 |
LSE |
16:26:07 |
|
371 |
3,454.50 |
LSE |
16:26:07 |
|
147 |
3,454.50 |
LSE |
16:26:07 |
|
404 |
3,453.50 |
LSE |
16:25:42 |
|
396 |
3,453.50 |
LSE |
16:25:26 |
|
363 |
3,454.00 |
LSE |
16:25:10 |
|
108 |
3,454.00 |
LSE |
16:25:10 |
|
287 |
3,454.00 |
LSE |
16:25:10 |
|
480 |
3,454.00 |
LSE |
16:24:57 |
|
407 |
3,454.50 |
LSE |
16:24:42 |
|
144 |
3,455.00 |
LSE |
16:24:35 |
|
388 |
3,455.00 |
LSE |
16:24:18 |
|
373 |
3,454.00 |
LSE |
16:24:04 |
|
356 |
3,454.50 |
LSE |
16:24:02 |
|
316 |
3,453.50 |
LSE |
16:23:41 |
|
83 |
3,453.50 |
LSE |
16:23:41 |
|
396 |
3,452.50 |
LSE |
16:23:23 |
|
387 |
3,452.50 |
LSE |
16:23:23 |
|
355 |
3,453.00 |
LSE |
16:23:15 |
|
380 |
3,452.50 |
LSE |
16:23:09 |
|
155 |
3,452.00 |
LSE |
16:22:48 |
|
221 |
3,452.50 |
CHIX |
16:22:46 |
|
34 |
3,452.50 |
CHIX |
16:22:46 |
|
79 |
3,451.50 |
LSE |
16:22:36 |
|
315 |
3,451.50 |
LSE |
16:22:36 |
|
358 |
3,451.50 |
LSE |
16:22:36 |
|
49 |
3,452.50 |
BATE |
16:22:31 |
|
9 |
3,452.50 |
BATE |
16:22:31 |
|
200 |
3,452.50 |
BATE |
16:22:31 |
|
85 |
3,452.50 |
BATE |
16:22:31 |
|
590 |
3,450.50 |
LSE |
16:22:22 |
|
75 |
3,450.50 |
LSE |
16:22:22 |
|
294 |
3,450.50 |
LSE |
16:22:19 |
|
415 |
3,451.00 |
CHIX |
16:22:18 |
|
10 |
3,449.50 |
LSE |
16:21:46 |
|
532 |
3,449.50 |
LSE |
16:21:46 |
|
226 |
3,450.00 |
LSE |
16:21:36 |
|
243 |
3,450.00 |
LSE |
16:21:36 |
|
439 |
3,450.00 |
LSE |
16:21:35 |
|
184 |
3,451.00 |
LSE |
16:21:35 |
|
342 |
3,451.00 |
LSE |
16:21:35 |
|
355 |
3,451.00 |
LSE |
16:21:35 |
|
454 |
3,451.00 |
LSE |
16:21:35 |
|
84 |
3,451.50 |
LSE |
16:21:31 |
|
335 |
3,451.00 |
LSE |
16:21:09 |
|
366 |
3,451.50 |
LSE |
16:20:45 |
|
335 |
3,452.00 |
LSE |
16:20:28 |
|
281 |
3,452.00 |
LSE |
16:20:28 |
|
278 |
3,452.00 |
LSE |
16:20:27 |
|
6 |
3,452.00 |
LSE |
16:20:27 |
|
346 |
3,452.00 |
LSE |
16:20:27 |
|
384 |
3,452.50 |
LSE |
16:19:35 |
|
407 |
3,452.50 |
CHIX |
16:19:35 |
|
413 |
3,453.00 |
LSE |
16:19:24 |
|
358 |
3,453.50 |
LSE |
16:19:22 |
|
136 |
3,454.50 |
LSE |
16:18:41 |
|
347 |
3,454.50 |
LSE |
16:18:41 |
|
215 |
3,454.50 |
LSE |
16:18:41 |
|
28 |
3,455.00 |
LSE |
16:18:37 |
|
22 |
3,455.00 |
LSE |
16:18:37 |
|
122 |
3,455.00 |
LSE |
16:18:37 |
|
286 |
3,455.00 |
LSE |
16:18:37 |
|
373 |
3,455.00 |
LSE |
16:18:33 |
|
427 |
3,455.00 |
LSE |
16:18:33 |
|
379 |
3,455.00 |
LSE |
16:18:33 |
|
405 |
3,455.00 |
LSE |
16:18:14 |
|
365 |
3,454.50 |
LSE |
16:17:49 |
|
359 |
3,454.50 |
LSE |
16:17:49 |
|
102 |
3,453.50 |
LSE |
16:17:00 |
|
122 |
3,453.50 |
LSE |
16:17:00 |
|
201 |
3,453.50 |
LSE |
16:17:00 |
|
94 |
3,453.50 |
LSE |
16:17:00 |
|
134 |
3,454.00 |
LSE |
16:16:59 |
|
80 |
3,454.00 |
LSE |
16:16:59 |
|
80 |
3,454.00 |
LSE |
16:16:59 |
|
80 |
3,454.00 |
LSE |
16:16:59 |
|
377 |
3,454.00 |
LSE |
16:16:58 |
|
477 |
3,454.00 |
BATE |
16:16:58 |
|
522 |
3,453.50 |
LSE |
16:16:22 |
|
458 |
3,454.00 |
LSE |
16:16:08 |
|
380 |
3,454.00 |
LSE |
16:16:08 |
|
442 |
3,454.00 |
CHIX |
16:16:08 |
|
478 |
3,454.00 |
LSE |
16:15:47 |
|
160 |
3,454.50 |
LSE |
16:15:30 |
|
385 |
3,454.50 |
LSE |
16:15:28 |
|
351 |
3,455.00 |
LSE |
16:15:00 |
|
391 |
3,455.00 |
LSE |
16:15:00 |
|
120 |
3,455.50 |
LSE |
16:14:36 |
|
117 |
3,456.00 |
LSE |
16:14:30 |
|
96 |
3,456.00 |
LSE |
16:14:30 |
|
100 |
3,456.00 |
LSE |
16:14:30 |
|
76 |
3,456.00 |
LSE |
16:14:30 |
|
346 |
3,455.50 |
LSE |
16:14:30 |
|
160 |
3,456.00 |
LSE |
16:14:11 |
|
364 |
3,455.50 |
LSE |
16:13:48 |
|
103 |
3,456.00 |
LSE |
16:13:38 |
|
140 |
3,456.00 |
LSE |
16:13:38 |
|
405 |
3,456.00 |
LSE |
16:13:38 |
|
436 |
3,456.00 |
LSE |
16:13:38 |
|
445 |
3,456.50 |
LSE |
16:13:10 |
|
478 |
3,457.50 |
LSE |
16:12:51 |
|
416 |
3,458.00 |
CHIX |
16:12:40 |
|
350 |
3,458.00 |
LSE |
16:12:37 |
|
339 |
3,458.00 |
LSE |
16:12:37 |
|
185 |
3,458.00 |
LSE |
16:12:01 |
|
195 |
3,458.00 |
LSE |
16:12:01 |
|
353 |
3,458.50 |
LSE |
16:11:41 |
|
328 |
3,458.50 |
LSE |
16:11:41 |
|
354 |
3,458.50 |
LSE |
16:11:41 |
|
76 |
3,459.00 |
LSE |
16:11:41 |
|
100 |
3,459.00 |
LSE |
16:11:41 |
|
96 |
3,459.00 |
LSE |
16:11:41 |
|
137 |
3,459.00 |
CHIX |
16:11:40 |
|
98 |
3,459.00 |
CHIX |
16:11:40 |
|
35 |
3,459.00 |
LSE |
16:11:37 |
|
16 |
3,459.00 |
LSE |
16:11:32 |
|
96 |
3,458.50 |
LSE |
16:11:02 |
|
140 |
3,458.50 |
LSE |
16:11:02 |
|
27 |
3,458.00 |
LSE |
16:10:33 |
|
24 |
3,458.00 |
LSE |
16:10:20 |
|
276 |
3,458.00 |
LSE |
16:10:20 |
|
105 |
3,458.50 |
LSE |
16:10:10 |
|
130 |
3,458.50 |
LSE |
16:10:10 |
|
107 |
3,458.50 |
LSE |
16:10:10 |
|
130 |
3,458.50 |
LSE |
16:10:10 |
|
9 |
3,459.00 |
LSE |
16:10:01 |
|
25 |
3,459.00 |
LSE |
16:10:01 |
|
96 |
3,459.00 |
LSE |
16:10:01 |
|
248 |
3,459.00 |
LSE |
16:10:01 |
|
389 |
3,459.00 |
LSE |
16:10:01 |
|
133 |
3,459.00 |
LSE |
16:10:01 |
|
403 |
3,459.00 |
LSE |
16:10:01 |
|
22 |
3,459.00 |
LSE |
16:09:47 |
|
395 |
3,459.50 |
BATE |
16:09:47 |
|
50 |
3,459.50 |
BATE |
16:09:47 |
|
140 |
3,459.00 |
LSE |
16:08:49 |
|
96 |
3,459.00 |
LSE |
16:08:45 |
|
102 |
3,459.00 |
LSE |
16:08:45 |
|
103 |
3,459.00 |
LSE |
16:08:44 |
|
7 |
3,459.00 |
LSE |
16:08:33 |
|
443 |
3,459.00 |
LSE |
16:08:33 |
|
378 |
3,459.00 |
LSE |
16:08:33 |
|
459 |
3,459.00 |
CHIX |
16:08:33 |
|
100 |
3,458.00 |
LSE |
16:07:45 |
|
185 |
3,458.00 |
LSE |
16:07:45 |
|
178 |
3,458.00 |
LSE |
16:07:45 |
|
342 |
3,458.00 |
LSE |
16:07:24 |
|
377 |
3,458.00 |
LSE |
16:07:24 |
|
140 |
3,458.00 |
LSE |
16:06:46 |
|
170 |
3,458.00 |
LSE |
16:06:46 |
|
71 |
3,458.00 |
LSE |
16:06:46 |
|
258 |
3,458.00 |
LSE |
16:06:46 |
|
188 |
3,458.00 |
LSE |
16:06:30 |
|
170 |
3,456.50 |
LSE |
16:05:54 |
|
189 |
3,456.50 |
LSE |
16:05:54 |
|
341 |
3,456.50 |
LSE |
16:05:54 |
|
140 |
3,457.50 |
LSE |
16:05:44 |
|
567 |
3,457.00 |
LSE |
16:05:01 |
|
96 |
3,458.00 |
LSE |
16:04:55 |
|
76 |
3,458.00 |
LSE |
16:04:55 |
|
100 |
3,458.00 |
LSE |
16:04:55 |
|
81 |
3,458.00 |
BATE |
16:04:53 |
|
411 |
3,458.00 |
CHIX |
16:04:53 |
|
380 |
3,458.00 |
LSE |
16:04:53 |
|
351 |
3,458.00 |
LSE |
16:04:53 |
|
404 |
3,458.00 |
LSE |
16:04:53 |
|
164 |
3,458.50 |
LSE |
16:04:48 |
|
120 |
3,458.50 |
LSE |
16:04:40 |
|
30 |
3,458.50 |
LSE |
16:04:38 |
|
46 |
3,458.50 |
LSE |
16:04:33 |
|
384 |
3,458.00 |
LSE |
16:04:11 |
|
327 |
3,458.00 |
LSE |
16:04:11 |
|
100 |
3,458.00 |
BATE |
16:04:03 |
|
100 |
3,458.00 |
BATE |
16:04:03 |
|
100 |
3,458.00 |
BATE |
16:04:03 |
|
70 |
3,458.00 |
BATE |
16:04:03 |
|
380 |
3,458.50 |
LSE |
16:03:40 |
|
344 |
3,458.50 |
LSE |
16:03:40 |
|
49 |
3,458.50 |
LSE |
16:03:40 |
|
371 |
3,458.50 |
LSE |
16:03:40 |
|
313 |
3,459.00 |
LSE |
16:03:39 |
|
67 |
3,459.00 |
LSE |
16:03:32 |
|
25 |
3,459.00 |
LSE |
16:03:32 |
|
295 |
3,459.00 |
LSE |
16:03:32 |
|
5 |
3,459.00 |
LSE |
16:03:26 |
|
88 |
3,459.00 |
LSE |
16:03:26 |
|
5 |
3,459.00 |
LSE |
16:03:15 |
|
500 |
3,458.50 |
LSE |
16:02:40 |
|
349 |
3,458.50 |
LSE |
16:02:40 |
|
424 |
3,458.50 |
CHIX |
16:02:40 |
|
86 |
3,459.00 |
LSE |
16:02:34 |
|
493 |
3,457.00 |
LSE |
16:01:28 |
|
340 |
3,457.00 |
LSE |
16:01:28 |
|
15 |
3,457.00 |
LSE |
16:01:28 |
|
363 |
3,457.00 |
LSE |
16:01:28 |
|
344 |
3,457.50 |
LSE |
16:01:21 |
|
200 |
3,456.50 |
LSE |
16:00:51 |
|
513 |
3,457.00 |
LSE |
16:00:43 |
|
209 |
3,457.50 |
LSE |
16:00:37 |
|
120 |
3,457.50 |
LSE |
16:00:37 |
|
358 |
3,457.50 |
LSE |
16:00:35 |
|
451 |
3,458.00 |
LSE |
16:00:26 |
|
120 |
3,458.50 |
LSE |
16:00:22 |
|
172 |
3,458.50 |
LSE |
16:00:22 |
|
134 |
3,458.50 |
LSE |
16:00:22 |
|
140 |
3,458.50 |
LSE |
16:00:20 |
|
450 |
3,458.00 |
LSE |
16:00:04 |
|
376 |
3,458.00 |
LSE |
16:00:04 |
|
401 |
3,458.00 |
LSE |
15:59:17 |
|
418 |
3,459.00 |
LSE |
15:58:59 |
|
17 |
3,459.00 |
CHIX |
15:58:59 |
|
388 |
3,459.00 |
CHIX |
15:58:59 |
|
530 |
3,459.00 |
LSE |
15:58:57 |
|
93 |
3,460.50 |
LSE |
15:58:37 |
|
96 |
3,460.50 |
BATE |
15:58:37 |
|
243 |
3,460.50 |
LSE |
15:58:37 |
|
100 |
3,460.50 |
BATE |
15:58:35 |
|
100 |
3,460.50 |
BATE |
15:58:35 |
|
100 |
3,460.50 |
BATE |
15:58:35 |
|
383 |
3,461.00 |
LSE |
15:58:02 |
|
374 |
3,460.50 |
LSE |
15:56:21 |
|
346 |
3,461.00 |
CHIX |
15:56:07 |
|
121 |
3,461.00 |
CHIX |
15:56:07 |
|
346 |
3,462.00 |
LSE |
15:55:03 |
|
249 |
3,464.50 |
LSE |
15:53:52 |
|
150 |
3,464.50 |
LSE |
15:53:52 |
|
380 |
3,464.50 |
LSE |
15:53:52 |
|
426 |
3,465.00 |
CHIX |
15:53:50 |
|
103 |
3,465.00 |
LSE |
15:53:24 |
|
164 |
3,465.00 |
LSE |
15:52:52 |
|
185 |
3,465.00 |
BATE |
15:51:54 |
|
277 |
3,465.00 |
BATE |
15:51:54 |
|
396 |
3,464.50 |
CHIX |
15:50:14 |
|
338 |
3,464.50 |
LSE |
15:50:14 |
|
353 |
3,464.50 |
LSE |
15:48:47 |
|
351 |
3,463.00 |
LSE |
15:47:56 |
|
104 |
3,463.50 |
CHIX |
15:47:54 |
|
317 |
3,463.50 |
CHIX |
15:47:54 |
|
409 |
3,461.50 |
BATE |
15:45:49 |
|
400 |
3,461.50 |
LSE |
15:45:49 |
|
360 |
3,462.50 |
LSE |
15:45:27 |
|
332 |
3,460.00 |
LSE |
15:43:00 |
|
467 |
3,460.00 |
CHIX |
15:43:00 |
|
369 |
3,460.50 |
LSE |
15:41:43 |
|
160 |
3,461.50 |
LSE |
15:41:04 |
|
354 |
3,461.50 |
LSE |
15:41:04 |
|
439 |
3,460.50 |
CHIX |
15:40:17 |
|
170 |
3,460.50 |
LSE |
15:38:53 |
|
84 |
3,460.00 |
BATE |
15:37:57 |
|
395 |
3,460.00 |
BATE |
15:37:57 |
|
356 |
3,460.00 |
LSE |
15:37:13 |
|
399 |
3,460.00 |
CHIX |
15:37:13 |
|
388 |
3,459.50 |
LSE |
15:34:48 |
|
130 |
3,460.00 |
LSE |
15:34:38 |
|
418 |
3,463.00 |
CHIX |
15:33:25 |
|
395 |
3,463.00 |
LSE |
15:33:25 |
|
351 |
3,462.00 |
LSE |
15:31:21 |
|
395 |
3,462.00 |
BATE |
15:31:21 |
|
417 |
3,463.00 |
CHIX |
15:30:31 |
|
197 |
3,463.50 |
LSE |
15:29:45 |
|
131 |
3,463.50 |
LSE |
15:29:45 |
|
326 |
3,461.50 |
LSE |
15:26:44 |
|
70 |
3,461.50 |
LSE |
15:26:44 |
|
484 |
3,461.50 |
CHIX |
15:26:44 |
|
415 |
3,462.00 |
BATE |
15:24:42 |
|
365 |
3,462.00 |
LSE |
15:24:42 |
|
342 |
3,462.50 |
CHIX |
15:24:24 |
|
68 |
3,462.50 |
CHIX |
15:24:24 |
|
327 |
3,460.00 |
LSE |
15:22:33 |
|
402 |
3,460.50 |
LSE |
15:21:25 |
|
322 |
3,461.00 |
LSE |
15:20:18 |
|
12 |
3,461.00 |
LSE |
15:20:18 |
|
57 |
3,462.00 |
CHIX |
15:19:04 |
|
369 |
3,462.00 |
CHIX |
15:19:04 |
|
50 |
3,462.00 |
CHIX |
15:19:04 |
|
269 |
3,462.00 |
BATE |
15:19:04 |
|
370 |
3,462.00 |
LSE |
15:19:04 |
|
100 |
3,462.00 |
BATE |
15:19:04 |
|
62 |
3,462.00 |
BATE |
15:19:04 |
|
372 |
3,462.00 |
LSE |
15:16:44 |
|
461 |
3,462.50 |
CHIX |
15:15:50 |
|
326 |
3,465.50 |
LSE |
15:14:40 |
|
229 |
3,466.00 |
CHIX |
15:14:35 |
|
335 |
3,466.50 |
LSE |
15:13:57 |
|
38 |
3,464.00 |
LSE |
15:12:04 |
|
335 |
3,464.50 |
LSE |
15:11:35 |
|
443 |
3,464.50 |
BATE |
15:11:35 |
|
430 |
3,465.00 |
CHIX |
15:11:35 |
|
192 |
3,465.00 |
LSE |
15:10:00 |
|
149 |
3,465.00 |
LSE |
15:10:00 |
|
422 |
3,465.50 |
CHIX |
15:09:58 |
|
133 |
3,463.50 |
LSE |
15:09:27 |
|
241 |
3,463.50 |
LSE |
15:09:27 |
|
164 |
3,463.50 |
LSE |
15:09:12 |
|
256 |
3,457.50 |
LSE |
15:06:34 |
|
382 |
3,458.00 |
LSE |
15:06:24 |
|
180 |
3,458.50 |
LSE |
15:06:16 |
|
432 |
3,456.00 |
BATE |
15:05:36 |
|
406 |
3,456.50 |
CHIX |
15:04:53 |
|
267 |
3,456.00 |
LSE |
15:03:46 |
|
336 |
3,456.00 |
LSE |
15:03:46 |
|
406 |
3,460.00 |
LSE |
15:03:17 |
|
169 |
3,463.00 |
CHIX |
15:02:16 |
|
235 |
3,463.00 |
CHIX |
15:02:16 |
|
325 |
3,463.50 |
LSE |
15:02:14 |
|
203 |
3,466.50 |
LSE |
15:01:38 |
|
188 |
3,466.50 |
LSE |
15:01:38 |
|
283 |
3,466.50 |
LSE |
15:01:38 |
|
426 |
3,469.00 |
BATE |
15:00:18 |
|
374 |
3,469.00 |
LSE |
15:00:18 |
|
480 |
3,469.50 |
CHIX |
15:00:08 |
|
337 |
3,469.50 |
LSE |
14:59:00 |
|
257 |
3,469.50 |
LSE |
14:59:00 |
|
349 |
3,470.00 |
LSE |
14:58:03 |
|
256 |
3,470.50 |
LSE |
14:57:24 |
|
125 |
3,470.50 |
LSE |
14:57:24 |
|
455 |
3,470.50 |
CHIX |
14:57:24 |
|
373 |
3,470.50 |
LSE |
14:56:42 |
|
99 |
3,471.00 |
LSE |
14:55:56 |
|
283 |
3,471.00 |
LSE |
14:55:56 |
|
210 |
3,471.50 |
LSE |
14:55:40 |
|
32 |
3,471.50 |
LSE |
14:55:40 |
|
168 |
3,471.50 |
LSE |
14:55:40 |
|
320 |
3,471.50 |
LSE |
14:55:40 |
|
51 |
3,471.00 |
CHIX |
14:54:55 |
|
229 |
3,471.00 |
CHIX |
14:54:55 |
|
357 |
3,471.00 |
LSE |
14:54:55 |
|
453 |
3,471.00 |
BATE |
14:54:55 |
|
7 |
3,471.00 |
LSE |
14:54:54 |
|
101 |
3,471.50 |
LSE |
14:54:48 |
|
386 |
3,471.50 |
LSE |
14:53:53 |
|
406 |
3,471.00 |
LSE |
14:52:49 |
|
461 |
3,471.00 |
CHIX |
14:52:49 |
|
343 |
3,471.50 |
LSE |
14:52:04 |
|
404 |
3,472.00 |
LSE |
14:51:47 |
|
403 |
3,472.00 |
LSE |
14:51:47 |
|
377 |
3,470.00 |
LSE |
14:50:39 |
|
115 |
3,470.50 |
BATE |
14:49:52 |
|
370 |
3,470.50 |
BATE |
14:49:52 |
|
114 |
3,471.00 |
LSE |
14:49:52 |
|
104 |
3,471.00 |
LSE |
14:49:52 |
|
119 |
3,471.00 |
LSE |
14:49:52 |
|
329 |
3,471.00 |
LSE |
14:49:52 |
|
426 |
3,471.00 |
CHIX |
14:49:52 |
|
129 |
3,468.00 |
LSE |
14:48:35 |
|
199 |
3,468.00 |
LSE |
14:48:35 |
|
49 |
3,468.00 |
CHIX |
14:48:35 |
|
229 |
3,468.00 |
CHIX |
14:48:35 |
|
354 |
3,468.00 |
LSE |
14:48:35 |
|
367 |
3,468.50 |
LSE |
14:47:33 |
|
361 |
3,469.50 |
LSE |
14:46:50 |
|
254 |
3,469.50 |
LSE |
14:46:50 |
|
149 |
3,469.50 |
LSE |
14:46:50 |
|
2 |
3,469.50 |
CHIX |
14:46:50 |
|
400 |
3,469.50 |
CHIX |
14:46:50 |
|
249 |
3,470.00 |
LSE |
14:46:42 |
|
35 |
3,470.00 |
LSE |
14:46:42 |
|
62 |
3,470.00 |
LSE |
14:46:42 |
|
442 |
3,470.00 |
LSE |
14:46:25 |
|
45 |
3,469.50 |
LSE |
14:44:50 |
|
200 |
3,469.50 |
LSE |
14:44:50 |
|
132 |
3,469.50 |
LSE |
14:44:50 |
|
377 |
3,471.00 |
LSE |
14:43:50 |
|
354 |
3,471.50 |
LSE |
14:43:44 |
|
483 |
3,472.00 |
BATE |
14:43:38 |
|
478 |
3,472.50 |
LSE |
14:43:36 |
|
332 |
3,472.50 |
LSE |
14:43:36 |
|
487 |
3,472.50 |
LSE |
14:43:36 |
|
411 |
3,472.50 |
CHIX |
14:43:36 |
|
82 |
3,469.50 |
LSE |
14:41:34 |
|
307 |
3,469.50 |
LSE |
14:41:34 |
|
386 |
3,470.00 |
LSE |
14:41:22 |
|
10 |
3,470.00 |
LSE |
14:41:22 |
|
352 |
3,470.00 |
CHIX |
14:41:22 |
|
130 |
3,470.00 |
CHIX |
14:41:22 |
|
329 |
3,470.00 |
LSE |
14:40:27 |
|
385 |
3,470.00 |
LSE |
14:40:08 |
|
339 |
3,469.00 |
LSE |
14:39:19 |
|
397 |
3,469.50 |
LSE |
14:39:14 |
|
371 |
3,470.00 |
LSE |
14:39:14 |
|
9 |
3,470.00 |
CHIX |
14:39:14 |
|
393 |
3,470.00 |
CHIX |
14:39:14 |
|
19 |
3,470.00 |
BATE |
14:39:14 |
|
456 |
3,470.00 |
BATE |
14:39:14 |
|
197 |
3,469.50 |
LSE |
14:38:41 |
|
130 |
3,468.50 |
LSE |
14:37:31 |
|
447 |
3,468.00 |
CHIX |
14:37:11 |
|
501 |
3,468.50 |
LSE |
14:37:11 |
|
433 |
3,469.00 |
CHIX |
14:36:25 |
|
362 |
3,469.00 |
LSE |
14:36:25 |
|
189 |
3,465.00 |
LSE |
14:35:00 |
|
208 |
3,465.00 |
LSE |
14:35:00 |
|
121 |
3,466.00 |
BATE |
14:34:55 |
|
403 |
3,466.00 |
LSE |
14:34:53 |
|
170 |
3,466.00 |
BATE |
14:34:53 |
|
187 |
3,466.00 |
BATE |
14:34:53 |
|
76 |
3,466.50 |
LSE |
14:34:36 |
|
36 |
3,466.50 |
LSE |
14:34:36 |
|
96 |
3,466.50 |
LSE |
14:34:36 |
|
76 |
3,466.50 |
LSE |
14:34:36 |
|
96 |
3,466.50 |
LSE |
14:34:36 |
|
76 |
3,466.50 |
LSE |
14:34:35 |
|
76 |
3,466.50 |
LSE |
14:34:35 |
|
89 |
3,465.00 |
LSE |
14:34:06 |
|
100 |
3,465.00 |
LSE |
14:34:06 |
|
100 |
3,465.00 |
LSE |
14:34:06 |
|
100 |
3,465.00 |
LSE |
14:34:06 |
|
349 |
3,467.50 |
LSE |
14:34:06 |
|
456 |
3,467.50 |
CHIX |
14:34:06 |
|
76 |
3,467.50 |
LSE |
14:33:46 |
|
123 |
3,467.50 |
LSE |
14:33:46 |
|
62 |
3,468.00 |
BATE |
14:33:33 |
|
58 |
3,468.00 |
BATE |
14:33:33 |
|
51 |
3,468.00 |
BATE |
14:33:33 |
|
145 |
3,467.50 |
BATE |
14:33:33 |
|
397 |
3,467.50 |
LSE |
14:33:33 |
|
3 |
3,468.00 |
CHIX |
14:33:33 |
|
443 |
3,468.00 |
CHIX |
14:33:33 |
|
401 |
3,466.00 |
LSE |
14:32:27 |
|
331 |
3,467.50 |
LSE |
14:32:03 |
|
143 |
3,468.00 |
LSE |
14:32:02 |
|
400 |
3,468.50 |
LSE |
14:31:57 |
|
95 |
3,468.50 |
LSE |
14:31:31 |
|
76 |
3,468.50 |
LSE |
14:31:31 |
|
118 |
3,468.50 |
LSE |
14:31:31 |
|
115 |
3,468.50 |
LSE |
14:31:31 |
|
76 |
3,468.50 |
LSE |
14:31:31 |
|
72 |
3,468.50 |
LSE |
14:31:31 |
|
404 |
3,469.00 |
LSE |
14:31:31 |
|
415 |
3,468.50 |
CHIX |
14:31:31 |
|
346 |
3,469.00 |
LSE |
14:31:31 |
|
16 |
3,468.50 |
CHIX |
14:31:31 |
|
150 |
3,461.50 |
BATE |
14:29:59 |
|
205 |
3,461.50 |
BATE |
14:29:59 |
|
99 |
3,461.50 |
BATE |
14:29:58 |
|
301 |
3,462.00 |
CHIX |
14:29:58 |
|
100 |
3,462.00 |
CHIX |
14:29:58 |
|
6 |
3,462.00 |
CHIX |
14:29:58 |
|
333 |
3,463.50 |
LSE |
14:29:54 |
|
76 |
3,464.00 |
LSE |
14:29:54 |
|
150 |
3,464.00 |
LSE |
14:29:54 |
|
316 |
3,464.50 |
BATE |
14:29:22 |
|
82 |
3,464.50 |
BATE |
14:28:56 |
|
472 |
3,464.50 |
CHIX |
14:28:56 |
|
398 |
3,464.50 |
LSE |
14:28:56 |
|
328 |
3,464.00 |
LSE |
14:27:09 |
|
114 |
3,461.50 |
LSE |
14:25:54 |
|
211 |
3,461.50 |
LSE |
14:25:54 |
|
57 |
3,463.00 |
LSE |
14:25:07 |
|
101 |
3,463.00 |
LSE |
14:25:07 |
|
105 |
3,463.00 |
LSE |
14:25:07 |
|
114 |
3,463.00 |
LSE |
14:25:07 |
|
302 |
3,463.50 |
CHIX |
14:24:54 |
|
173 |
3,463.50 |
CHIX |
14:24:54 |
|
336 |
3,463.50 |
LSE |
14:24:35 |
|
425 |
3,467.50 |
LSE |
14:21:35 |
|
27 |
3,468.00 |
LSE |
14:21:27 |
|
312 |
3,468.00 |
LSE |
14:21:27 |
|
143 |
3,468.00 |
LSE |
14:19:56 |
|
102 |
3,468.00 |
LSE |
14:19:56 |
|
118 |
3,468.00 |
LSE |
14:19:56 |
|
360 |
3,467.50 |
LSE |
14:18:00 |
|
270 |
3,468.00 |
LSE |
14:16:47 |
|
108 |
3,468.00 |
LSE |
14:16:47 |
|
483 |
3,468.00 |
CHIX |
14:16:47 |
|
21 |
3,468.00 |
LSE |
14:16:09 |
|
144 |
3,471.00 |
LSE |
14:13:21 |
|
256 |
3,471.00 |
LSE |
14:13:21 |
|
283 |
3,468.50 |
CHIX |
14:10:46 |
|
280 |
3,468.50 |
BATE |
14:10:46 |
|
209 |
3,468.50 |
BATE |
14:10:46 |
|
43 |
3,468.50 |
CHIX |
14:10:46 |
|
347 |
3,468.50 |
LSE |
14:10:46 |
|
95 |
3,468.50 |
CHIX |
14:10:26 |
|
382 |
3,468.50 |
LSE |
14:09:30 |
|
395 |
3,466.50 |
LSE |
14:08:04 |
|
373 |
3,465.00 |
LSE |
14:02:55 |
|
195 |
3,467.50 |
CHIX |
14:01:07 |
|
218 |
3,467.50 |
CHIX |
14:00:54 |
|
379 |
3,468.00 |
LSE |
14:00:52 |
|
392 |
3,469.50 |
LSE |
13:59:48 |
|
245 |
3,467.00 |
LSE |
13:56:58 |
|
105 |
3,467.00 |
LSE |
13:56:58 |
|
369 |
3,468.00 |
LSE |
13:56:30 |
|
45 |
3,468.00 |
BATE |
13:56:30 |
|
400 |
3,468.00 |
BATE |
13:56:30 |
|
486 |
3,468.00 |
CHIX |
13:56:30 |
|
441 |
3,468.50 |
LSE |
13:56:28 |
|
392 |
3,464.00 |
LSE |
13:52:49 |
|
657 |
3,464.50 |
LSE |
13:52:01 |
|
178 |
3,462.00 |
CHIX |
13:49:05 |
|
229 |
3,462.00 |
CHIX |
13:49:05 |
|
371 |
3,457.50 |
LSE |
13:42:47 |
|
345 |
3,459.50 |
LSE |
13:41:53 |
|
115 |
3,457.00 |
BATE |
13:40:11 |
|
318 |
3,457.00 |
BATE |
13:40:11 |
|
371 |
3,457.00 |
LSE |
13:40:11 |
|
330 |
3,457.00 |
LSE |
13:39:30 |
|
344 |
3,457.00 |
LSE |
13:39:30 |
|
133 |
3,457.50 |
LSE |
13:36:38 |
|
239 |
3,457.50 |
LSE |
13:36:38 |
|
481 |
3,457.00 |
CHIX |
13:36:38 |
|
89 |
3,452.50 |
BATE |
13:34:38 |
|
203 |
3,454.00 |
LSE |
13:32:38 |
|
150 |
3,454.00 |
LSE |
13:32:37 |
|
376 |
3,454.00 |
LSE |
13:32:37 |
|
434 |
3,453.50 |
CHIX |
13:30:03 |
|
379 |
3,454.00 |
LSE |
13:30:02 |
|
53 |
3,454.50 |
LSE |
13:29:58 |
|
49 |
3,454.50 |
LSE |
13:29:58 |
|
378 |
3,454.50 |
LSE |
13:29:58 |
|
340 |
3,454.50 |
LSE |
13:29:58 |
|
403 |
3,454.50 |
LSE |
13:29:58 |
|
338 |
3,454.50 |
LSE |
13:29:48 |
|
380 |
3,455.00 |
LSE |
13:27:24 |
|
521 |
3,454.50 |
LSE |
13:24:53 |
|
327 |
3,456.00 |
LSE |
13:24:31 |
|
347 |
3,456.50 |
LSE |
13:22:00 |
|
220 |
3,457.00 |
BATE |
13:21:49 |
|
188 |
3,457.00 |
BATE |
13:21:49 |
|
383 |
3,458.50 |
LSE |
13:19:05 |
|
469 |
3,458.50 |
CHIX |
13:19:05 |
|
343 |
3,456.50 |
LSE |
13:18:05 |
|
345 |
3,455.50 |
LSE |
13:14:57 |
|
8 |
3,455.00 |
LSE |
13:12:17 |
|
397 |
3,455.00 |
LSE |
13:12:17 |
|
339 |
3,456.50 |
LSE |
13:10:58 |
|
464 |
3,456.00 |
CHIX |
13:09:11 |
|
185 |
3,456.00 |
LSE |
13:06:10 |
|
155 |
3,456.00 |
LSE |
13:06:10 |
|
345 |
3,457.50 |
LSE |
13:03:13 |
|
244 |
3,459.50 |
LSE |
13:00:24 |
|
100 |
3,459.50 |
LSE |
13:00:24 |
|
437 |
3,459.50 |
BATE |
13:00:24 |
|
374 |
3,459.50 |
LSE |
12:58:10 |
|
276 |
3,459.50 |
LSE |
12:57:01 |
|
119 |
3,459.50 |
LSE |
12:57:01 |
|
471 |
3,459.50 |
CHIX |
12:57:01 |
|
75 |
3,456.00 |
LSE |
12:55:06 |
|
49 |
3,456.00 |
LSE |
12:52:40 |
|
328 |
3,456.00 |
LSE |
12:52:40 |
|
396 |
3,454.50 |
LSE |
12:50:12 |
|
429 |
3,454.00 |
CHIX |
12:46:57 |
|
213 |
3,453.50 |
LSE |
12:45:47 |
|
193 |
3,453.50 |
LSE |
12:45:47 |
|
350 |
3,452.50 |
LSE |
12:41:45 |
|
378 |
3,453.50 |
LSE |
12:41:44 |
|
394 |
3,452.50 |
LSE |
12:38:12 |
|
488 |
3,453.00 |
BATE |
12:36:54 |
|
491 |
3,453.00 |
CHIX |
12:36:54 |
|
121 |
3,450.50 |
LSE |
12:29:42 |
|
140 |
3450.500 |
LSE |
12:29:42 |
|
125 |
3450.500 |
LSE |
12:29:42 |
|
361 |
3450.000 |
LSE |
12:29:42 |
|
338 |
3451.000 |
LSE |
12:27:15 |
|
329 |
3453.500 |
LSE |
12:25:31 |
|
460 |
3453.500 |
CHIX |
12:25:31 |
|
251 |
3451.500 |
LSE |
12:21:33 |
|
86 |
3451.500 |
LSE |
12:21:08 |
|
6 |
3452.500 |
LSE |
12:20:08 |
|
370 |
3452.500 |
LSE |
12:20:08 |
|
397 |
3452.500 |
LSE |
12:16:45 |
|
94 |
3454.000 |
LSE |
12:15:26 |
|
409 |
3454.500 |
LSE |
12:14:47 |
|
328 |
3455.000 |
LSE |
12:14:47 |
|
442 |
3455.000 |
BATE |
12:14:47 |
|
544 |
3454.000 |
LSE |
12:13:22 |
|
336 |
3454.500 |
LSE |
12:13:22 |
|
215 |
3454.500 |
LSE |
12:13:22 |
|
486 |
3454.500 |
LSE |
12:13:22 |
|
25 |
3454.500 |
LSE |
12:12:36 |
|
80 |
3454.500 |
LSE |
12:12:25 |
|
436 |
3456.000 |
CHIX |
12:12:13 |
|
397 |
3455.500 |
LSE |
12:10:53 |
|
388 |
3456.500 |
LSE |
12:08:28 |
|
231 |
3458.500 |
LSE |
12:05:33 |
|
155 |
3458.500 |
LSE |
12:05:33 |
|
392 |
3462.500 |
LSE |
12:04:28 |
|
327 |
3465.500 |
LSE |
12:03:36 |
|
67 |
3465.500 |
LSE |
12:03:36 |
|
385 |
3462.500 |
LSE |
12:02:07 |
|
220 |
3462.500 |
CHIX |
12:02:07 |
|
216 |
3462.500 |
CHIX |
12:02:07 |
|
369 |
3460.500 |
LSE |
12:01:04 |
|
328 |
3461.000 |
LSE |
12:01:03 |
|
369 |
3461.500 |
LSE |
12:01:03 |
|
418 |
3453.500 |
LSE |
12:00:19 |
|
403 |
3460.000 |
LSE |
11:59:31 |
|
416 |
3460.000 |
BATE |
11:57:05 |
|
345 |
3460.000 |
LSE |
11:57:05 |
|
416 |
3460.000 |
CHIX |
11:57:05 |
|
22 |
3456.500 |
CHIX |
11:53:41 |
|
68 |
3456.500 |
CHIX |
11:53:41 |
|
153 |
3456.500 |
LSE |
11:53:14 |
|
236 |
3456.500 |
LSE |
11:53:14 |
|
61 |
3457.000 |
LSE |
11:51:53 |
|
295 |
3457.000 |
LSE |
11:51:43 |
|
281 |
3457.000 |
LSE |
11:50:03 |
|
124 |
3457.000 |
LSE |
11:50:03 |
|
23 |
3456.000 |
LSE |
11:47:21 |
|
153 |
3456.000 |
CHIX |
11:47:21 |
|
380 |
3456.000 |
LSE |
11:45:01 |
|
187 |
3456.000 |
CHIX |
11:44:01 |
|
91 |
3456.000 |
CHIX |
11:43:40 |
|
359 |
3456.000 |
LSE |
11:41:15 |
|
84 |
3455.000 |
LSE |
11:40:13 |
|
284 |
3455.000 |
LSE |
11:39:01 |
|
95 |
3455.000 |
LSE |
11:37:34 |
|
189 |
3455.000 |
LSE |
11:37:34 |
|
67 |
3455.000 |
LSE |
11:37:34 |
|
143 |
3455.000 |
BATE |
11:37:34 |
|
300 |
3455.000 |
BATE |
11:37:34 |
|
14 |
3455.000 |
BATE |
11:37:10 |
|
326 |
3457.000 |
LSE |
11:32:21 |
|
270 |
3458.500 |
CHIX |
11:31:44 |
|
170 |
3458.500 |
CHIX |
11:31:44 |
|
377 |
3459.000 |
LSE |
11:31:38 |
|
165 |
3458.500 |
LSE |
11:27:09 |
|
103 |
3458.500 |
LSE |
11:27:09 |
|
96 |
3458.500 |
LSE |
11:27:09 |
|
377 |
3459.500 |
LSE |
11:25:17 |
|
442 |
3458.000 |
CHIX |
11:21:54 |
|
340 |
3458.500 |
LSE |
11:19:16 |
|
50 |
3459.000 |
LSE |
11:16:20 |
|
339 |
3459.000 |
LSE |
11:16:20 |
|
188 |
3460.000 |
LSE |
11:15:03 |
|
83 |
3460.500 |
LSE |
11:15:03 |
|
103 |
3460.000 |
LSE |
11:15:03 |
|
370 |
3460.500 |
LSE |
11:15:03 |
|
207 |
3460.500 |
BATE |
11:15:03 |
|
411 |
3460.500 |
CHIX |
11:15:03 |
|
238 |
3460.500 |
BATE |
11:15:03 |
|
447 |
3458.500 |
CHIX |
11:05:29 |
|
101 |
3459.500 |
LSE |
11:02:21 |
|
130 |
3459.500 |
LSE |
11:02:21 |
|
130 |
3459.500 |
LSE |
11:02:21 |
|
105 |
3462.000 |
LSE |
11:02:13 |
|
20 |
3462.000 |
LSE |
11:02:13 |
|
103 |
3462.000 |
LSE |
11:02:13 |
|
103 |
3462.000 |
LSE |
11:02:13 |
|
66 |
3462.000 |
LSE |
11:02:13 |
|
380 |
3462.000 |
LSE |
11:02:13 |
|
333 |
3462.000 |
LSE |
11:02:13 |
|
12 |
3461.500 |
LSE |
10:59:30 |
|
97 |
3461.500 |
LSE |
10:59:30 |
|
181 |
3461.500 |
LSE |
10:59:30 |
|
110 |
3461.500 |
LSE |
10:59:30 |
|
393 |
3461.000 |
LSE |
10:57:48 |
|
467 |
3459.500 |
BATE |
10:55:20 |
|
481 |
3460.000 |
CHIX |
10:53:35 |
|
350 |
3461.000 |
LSE |
10:51:23 |
|
359 |
3462.000 |
LSE |
10:47:29 |
|
382 |
3462.000 |
LSE |
10:47:00 |
|
326 |
3458.500 |
LSE |
10:43:03 |
|
420 |
3458.500 |
CHIX |
10:43:03 |
|
374 |
3461.500 |
LSE |
10:36:53 |
|
397 |
3463.000 |
BATE |
10:36:01 |
|
217 |
3463.000 |
LSE |
10:32:54 |
|
163 |
3463.000 |
LSE |
10:32:54 |
|
411 |
3463.000 |
CHIX |
10:32:54 |
|
395 |
3459.000 |
LSE |
10:29:46 |
|
380 |
3458.500 |
LSE |
10:25:08 |
|
200 |
3458.500 |
LSE |
10:24:20 |
|
126 |
3458.500 |
LSE |
10:24:20 |
|
465 |
3458.500 |
CHIX |
10:24:20 |
|
199 |
3457.000 |
LSE |
10:22:52 |
|
146 |
3456.500 |
BATE |
10:17:52 |
|
283 |
3456.500 |
BATE |
10:17:43 |
|
129 |
3456.500 |
LSE |
10:17:14 |
|
208 |
3456.500 |
LSE |
10:17:14 |
|
389 |
3455.000 |
LSE |
10:16:01 |
|
74 |
3455.500 |
LSE |
10:15:57 |
|
181 |
3455.500 |
LSE |
10:15:57 |
|
176 |
3455.500 |
LSE |
10:15:57 |
|
441 |
3456.000 |
LSE |
10:15:57 |
|
147 |
3456.000 |
CHIX |
10:15:57 |
|
143 |
3456.000 |
CHIX |
10:15:57 |
|
160 |
3456.000 |
CHIX |
10:15:57 |
|
104 |
3455.500 |
LSE |
10:14:55 |
|
157 |
3455.500 |
LSE |
10:14:55 |
|
86 |
3453.000 |
LSE |
10:08:23 |
|
95 |
3453.000 |
LSE |
10:08:23 |
|
76 |
3453.000 |
LSE |
10:08:23 |
|
130 |
3453.000 |
LSE |
10:08:23 |
|
132 |
3453.000 |
LSE |
10:08:23 |
|
104 |
3453.000 |
LSE |
10:08:23 |
|
125 |
3453.000 |
LSE |
10:08:23 |
|
351 |
3454.000 |
LSE |
10:06:51 |
|
27 |
3454.500 |
CHIX |
10:06:19 |
|
398 |
3454.500 |
CHIX |
10:06:19 |
|
28 |
3453.000 |
BATE |
10:02:25 |
|
25 |
3453.000 |
BATE |
10:02:25 |
|
379 |
3453.500 |
LSE |
10:02:25 |
|
380 |
3453.000 |
BATE |
10:02:25 |
|
394 |
3453.500 |
LSE |
09:59:20 |
|
362 |
3452.500 |
LSE |
09:56:36 |
|
482 |
3452.500 |
CHIX |
09:56:36 |
|
32 |
3453.500 |
LSE |
09:52:11 |
|
120 |
3453.500 |
LSE |
09:52:11 |
|
197 |
3453.500 |
LSE |
09:52:11 |
|
357 |
3455.500 |
LSE |
09:48:09 |
|
344 |
3457.000 |
LSE |
09:47:16 |
|
433 |
3457.000 |
CHIX |
09:47:16 |
|
183 |
3458.000 |
LSE |
09:46:32 |
|
130 |
3458.000 |
LSE |
09:46:32 |
|
400 |
3455.000 |
BATE |
09:42:02 |
|
60 |
3455.000 |
BATE |
09:42:02 |
|
394 |
3455.500 |
LSE |
09:41:57 |
|
391 |
3455.500 |
LSE |
09:38:40 |
|
224 |
3455.500 |
CHIX |
09:38:40 |
|
209 |
3455.500 |
CHIX |
09:38:40 |
|
332 |
3455.500 |
LSE |
09:37:32 |
|
27 |
3455.500 |
LSE |
09:36:38 |
|
345 |
3457.000 |
LSE |
09:36:32 |
|
132 |
3458.500 |
LSE |
09:36:08 |
|
324 |
3458.500 |
LSE |
09:36:08 |
|
326 |
3459.000 |
LSE |
09:35:50 |
|
371 |
3459.000 |
LSE |
09:35:50 |
|
338 |
3457.000 |
LSE |
09:34:05 |
|
399 |
3453.500 |
LSE |
09:33:18 |
|
427 |
3453.000 |
LSE |
09:32:38 |
|
420 |
3455.500 |
CHIX |
09:29:29 |
|
65 |
3456.500 |
LSE |
09:29:23 |
|
96 |
3456.500 |
LSE |
09:29:23 |
|
76 |
3456.500 |
LSE |
09:29:23 |
|
97 |
3456.500 |
LSE |
09:29:23 |
|
122 |
3456.500 |
LSE |
09:29:23 |
|
117 |
3456.500 |
LSE |
09:29:23 |
|
108 |
3456.500 |
LSE |
09:29:23 |
|
290 |
3456.500 |
LSE |
09:29:23 |
|
105 |
3456.500 |
LSE |
09:29:23 |
|
371 |
3455.500 |
LSE |
09:27:52 |
|
363 |
3455.500 |
LSE |
09:26:15 |
|
367 |
3457.000 |
LSE |
09:26:03 |
|
388 |
3458.000 |
LSE |
09:24:03 |
|
478 |
3457.500 |
BATE |
09:24:03 |
|
411 |
3457.500 |
CHIX |
09:24:03 |
|
364 |
3454.000 |
LSE |
09:22:13 |
|
378 |
3458.000 |
LSE |
09:20:03 |
|
111 |
3459.000 |
LSE |
09:19:57 |
|
228 |
3459.000 |
LSE |
09:19:57 |
|
175 |
3457.000 |
LSE |
09:17:33 |
|
194 |
3457.000 |
LSE |
09:17:33 |
|
406 |
3460.000 |
LSE |
09:15:59 |
|
356 |
3460.500 |
LSE |
09:14:50 |
|
466 |
3461.000 |
CHIX |
09:13:03 |
|
8 |
3461.000 |
CHIX |
09:13:03 |
|
350 |
3460.000 |
LSE |
09:11:29 |
|
352 |
3464.500 |
LSE |
09:10:47 |
|
329 |
3466.000 |
LSE |
09:08:38 |
|
350 |
3468.000 |
LSE |
09:07:45 |
|
107 |
3465.000 |
BATE |
09:06:27 |
|
47 |
3465.000 |
CHIX |
09:06:27 |
|
385 |
3465.000 |
BATE |
09:06:27 |
|
385 |
3465.000 |
CHIX |
09:06:27 |
|
24 |
3466.000 |
LSE |
09:05:02 |
|
96 |
3466.000 |
LSE |
09:05:02 |
|
96 |
3466.000 |
LSE |
09:05:02 |
|
130 |
3466.000 |
LSE |
09:05:02 |
|
359 |
3466.000 |
LSE |
09:05:02 |
|
326 |
3465.000 |
LSE |
09:02:57 |
|
86 |
3465.500 |
CHIX |
09:01:21 |
|
329 |
3466.000 |
LSE |
09:01:21 |
|
44 |
3465.500 |
CHIX |
09:01:21 |
|
105 |
3465.500 |
CHIX |
09:01:21 |
|
218 |
3465.500 |
CHIX |
09:01:21 |
|
372 |
3465.500 |
LSE |
09:00:31 |
|
388 |
3462.000 |
LSE |
08:55:25 |
|
437 |
3463.000 |
CHIX |
08:54:05 |
|
336 |
3465.500 |
LSE |
08:52:24 |
|
463 |
3466.000 |
BATE |
08:52:24 |
|
392 |
3465.500 |
LSE |
08:50:37 |
|
105 |
3462.500 |
LSE |
08:48:03 |
|
186 |
3462.500 |
LSE |
08:48:03 |
|
59 |
3463.000 |
LSE |
08:48:03 |
|
395 |
3463.000 |
LSE |
08:48:03 |
|
366 |
3456.500 |
LSE |
08:42:53 |
|
372 |
3457.000 |
LSE |
08:40:13 |
|
348 |
3458.500 |
LSE |
08:40:01 |
|
415 |
3459.000 |
LSE |
08:39:37 |
|
135 |
3459.000 |
CHIX |
08:39:37 |
|
246 |
3459.000 |
CHIX |
08:39:37 |
|
51 |
3458.500 |
CHIX |
08:39:37 |
|
110 |
3458.500 |
CHIX |
08:39:37 |
|
318 |
3458.500 |
CHIX |
08:39:37 |
|
421 |
3459.000 |
BATE |
08:39:37 |
|
386 |
3459.500 |
LSE |
08:39:37 |
|
381 |
3448.000 |
LSE |
08:35:57 |
|
382 |
3451.500 |
LSE |
08:34:05 |
|
232 |
3451.500 |
CHIX |
08:34:05 |
|
189 |
3451.500 |
CHIX |
08:34:05 |
|
352 |
3450.500 |
LSE |
08:33:19 |
|
350 |
3449.500 |
LSE |
08:32:42 |
|
342 |
3448.000 |
LSE |
08:31:36 |
|
399 |
3448.500 |
LSE |
08:30:57 |
|
184 |
3447.500 |
LSE |
08:29:30 |
|
163 |
3447.500 |
LSE |
08:28:38 |
|
483 |
3449.500 |
CHIX |
08:28:15 |
|
329 |
3448.500 |
LSE |
08:27:22 |
|
278 |
3450.000 |
LSE |
08:27:12 |
|
94 |
3450.000 |
LSE |
08:27:12 |
|
42 |
3450.500 |
BATE |
08:27:12 |
|
399 |
3450.500 |
BATE |
08:27:12 |
|
373 |
3447.500 |
LSE |
08:26:02 |
|
403 |
3445.000 |
LSE |
08:25:37 |
|
347 |
3446.000 |
LSE |
08:25:31 |
|
301 |
3446.500 |
LSE |
08:25:31 |
|
101 |
3446.500 |
LSE |
08:25:31 |
|
410 |
3447.000 |
CHIX |
08:22:48 |
|
218 |
3448.000 |
LSE |
08:22:46 |
|
149 |
3448.000 |
LSE |
08:22:46 |
|
36 |
3447.000 |
LSE |
08:22:00 |
|
363 |
3447.000 |
LSE |
08:22:00 |
|
396 |
3449.000 |
LSE |
08:20:17 |
|
392 |
3449.000 |
LSE |
08:19:52 |
|
266 |
3446.500 |
LSE |
08:18:35 |
|
340 |
3449.000 |
LSE |
08:18:28 |
|
347 |
3449.000 |
BATE |
08:18:28 |
|
46 |
3449.000 |
CHIX |
08:18:28 |
|
114 |
3449.000 |
BATE |
08:18:28 |
|
420 |
3449.000 |
CHIX |
08:18:28 |
|
402 |
3441.500 |
LSE |
08:15:14 |
|
51 |
3440.500 |
LSE |
08:14:03 |
|
186 |
3440.500 |
LSE |
08:14:03 |
|
153 |
3440.500 |
LSE |
08:14:03 |
|
380 |
3437.000 |
LSE |
08:13:07 |
|
326 |
3439.500 |
LSE |
08:13:01 |
|
221 |
3440.000 |
CHIX |
08:12:49 |
|
216 |
3440.000 |
CHIX |
08:12:49 |
|
402 |
3444.500 |
LSE |
08:12:14 |
|
339 |
3445.000 |
LSE |
08:12:13 |
|
353 |
3443.000 |
LSE |
08:11:24 |
|
377 |
3445.500 |
LSE |
08:10:56 |
|
429 |
3452.000 |
CHIX |
08:09:24 |
|
28 |
3448.500 |
LSE |
08:08:50 |
|
371 |
3448.500 |
LSE |
08:08:50 |
|
491 |
3450.500 |
BATE |
08:08:15 |
|
331 |
3450.500 |
LSE |
08:08:01 |
|
331 |
3447.000 |
LSE |
08:06:41 |
|
384 |
3450.500 |
LSE |
08:05:07 |
|
398 |
3451.000 |
BATE |
08:05:07 |
|
393 |
3450.500 |
LSE |
08:05:07 |
|
400 |
3450.500 |
LSE |
08:05:07 |
|
370 |
3450.500 |
LSE |
08:05:07 |
|
485 |
3450.000 |
CHIX |
08:05:07 |
|
379 |
3449.000 |
LSE |
08:04:20 |
|
404 |
3449.500 |
CHIX |
08:04:20 |
|
74 |
3443.000 |
BATE |
08:02:57 |
|
401 |
3438.000 |
LSE |
08:01:40 |
|
252 |
3440.500 |
LSE |
08:01:08 |
|
87 |
3440.500 |
LSE |
08:01:08 |
|
435 |
3440.500 |
CHIX |
08:01:08 |
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
- 17 hours ago Compass Group
- 17 hours ago Rathbones Group
- 18 hours ago Sage Group
- 18 hours ago NATWEST GROUP
- 18 hours ago Kier Group