Transaction in Own Shares
British American Tobacco p.l.c.
15 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: |
12 August 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
200,000 |
|
Highest price paid per share (pence): |
3349.00p |
|
Lowest price paid per share (pence): |
3311.00p |
|
Volume weighted average price paid per share (pence): |
3330.2614p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 205,080,029 of its shares in Treasury. The Company has 2,251,730,270 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 12 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 |
12/08/2022 |
140,000 |
3,329.5265 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
12/08/2022 |
40,000 |
3,331.9313 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
12/08/2022 |
20,000 |
3,332.0664 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
100 |
3,325.50 |
LSE |
16:23:43 |
|
47 |
3,325.50 |
LSE |
16:23:43 |
|
166 |
3,324.50 |
LSE |
16:23:32 |
|
6 |
3,324.50 |
LSE |
16:23:32 |
|
262 |
3,324.00 |
CHIX |
16:23:14 |
|
159 |
3,323.50 |
LSE |
16:23:06 |
|
41 |
3,323.50 |
LSE |
16:23:04 |
|
88 |
3,323.50 |
LSE |
16:23:04 |
|
88 |
3,323.50 |
LSE |
16:23:04 |
|
8 |
3,323.50 |
LSE |
16:23:04 |
|
246 |
3,323.50 |
BATE |
16:22:47 |
|
119 |
3,324.00 |
LSE |
16:22:19 |
|
106 |
3,324.00 |
LSE |
16:22:19 |
|
138 |
3,324.00 |
LSE |
16:22:19 |
|
125 |
3,323.50 |
CHIX |
16:22:14 |
|
308 |
3,323.50 |
CHIX |
16:22:14 |
|
18 |
3,323.00 |
LSE |
16:21:06 |
|
380 |
3,323.00 |
LSE |
16:21:06 |
|
430 |
3,325.50 |
BATE |
16:20:27 |
|
217 |
3,326.00 |
CHIX |
16:20:22 |
|
121 |
3,326.00 |
CHIX |
16:20:22 |
|
118 |
3,326.00 |
CHIX |
16:20:20 |
|
110 |
3,326.50 |
LSE |
16:20:05 |
|
119 |
3,326.50 |
LSE |
16:20:05 |
|
133 |
3,326.50 |
LSE |
16:20:05 |
|
222 |
3,325.00 |
LSE |
16:19:04 |
|
51 |
3,325.00 |
LSE |
16:19:04 |
|
95 |
3,325.00 |
LSE |
16:19:04 |
|
398 |
3,325.50 |
LSE |
16:17:57 |
|
395 |
3,325.00 |
LSE |
16:16:47 |
|
145 |
3,325.50 |
LSE |
16:15:52 |
|
149 |
3,325.50 |
LSE |
16:15:52 |
|
133 |
3,325.50 |
LSE |
16:15:52 |
|
492 |
3,324.50 |
CHIX |
16:15:20 |
|
389 |
3,326.00 |
LSE |
16:14:25 |
|
380 |
3,325.50 |
LSE |
16:13:28 |
|
140 |
3,323.00 |
LSE |
16:12:55 |
|
431 |
3,321.00 |
CHIX |
16:12:05 |
|
450 |
3,321.00 |
BATE |
16:12:05 |
|
54 |
3,321.00 |
CHIX |
16:11:37 |
|
375 |
3,321.50 |
LSE |
16:11:37 |
|
200 |
3,321.50 |
LSE |
16:10:59 |
|
4 |
3,320.50 |
LSE |
16:09:18 |
|
450 |
3,320.50 |
LSE |
16:09:18 |
|
374 |
3,320.00 |
LSE |
16:08:26 |
|
458 |
3,320.50 |
CHIX |
16:07:44 |
|
7 |
3,320.50 |
CHIX |
16:07:44 |
|
13 |
3,320.50 |
CHIX |
16:07:41 |
|
71 |
3,321.00 |
LSE |
16:07:08 |
|
76 |
3,321.00 |
LSE |
16:07:08 |
|
76 |
3,321.00 |
LSE |
16:07:08 |
|
71 |
3,321.00 |
LSE |
16:07:08 |
|
408 |
3,320.00 |
BATE |
16:06:35 |
|
35 |
3,320.00 |
BATE |
16:06:35 |
|
392 |
3,320.00 |
LSE |
16:05:42 |
|
110 |
3,318.00 |
LSE |
16:04:56 |
|
95 |
3,318.00 |
LSE |
16:04:56 |
|
76 |
3,318.00 |
LSE |
16:04:56 |
|
9 |
3,317.00 |
CHIX |
16:04:29 |
|
110 |
3,317.00 |
CHIX |
16:04:29 |
|
300 |
3,317.00 |
CHIX |
16:04:29 |
|
95 |
3,317.50 |
LSE |
16:04:04 |
|
3 |
3,317.50 |
LSE |
16:04:04 |
|
76 |
3,317.50 |
LSE |
16:04:04 |
|
110 |
3,317.50 |
LSE |
16:04:04 |
|
421 |
3,319.00 |
LSE |
16:02:56 |
|
228 |
3,318.50 |
LSE |
16:02:03 |
|
162 |
3,318.50 |
LSE |
16:02:03 |
|
441 |
3,319.50 |
CHIX |
16:01:43 |
|
371 |
3,320.00 |
LSE |
16:01:05 |
|
318 |
3,320.50 |
BATE |
16:01:04 |
|
90 |
3,320.50 |
BATE |
16:01:04 |
|
210 |
3,321.00 |
LSE |
16:00:10 |
|
150 |
3,320.00 |
LSE |
16:00:03 |
|
110 |
3,316.00 |
LSE |
15:59:22 |
|
127 |
3,316.00 |
LSE |
15:59:22 |
|
76 |
3,316.00 |
LSE |
15:59:22 |
|
9 |
3,316.00 |
LSE |
15:59:18 |
|
466 |
3,315.50 |
CHIX |
15:58:52 |
|
180 |
3,316.00 |
LSE |
15:58:43 |
|
58 |
3,317.50 |
LSE |
15:57:58 |
|
110 |
3,317.50 |
LSE |
15:57:58 |
|
127 |
3,317.50 |
LSE |
15:57:58 |
|
390 |
3,317.50 |
LSE |
15:57:58 |
|
127 |
3,316.50 |
LSE |
15:57:27 |
|
265 |
3,316.50 |
LSE |
15:57:27 |
|
127 |
3,317.00 |
LSE |
15:56:58 |
|
201 |
3,316.00 |
LSE |
15:56:40 |
|
1 |
3,316.00 |
LSE |
15:56:40 |
|
407 |
3,317.00 |
CHIX |
15:56:26 |
|
221 |
3,316.50 |
LSE |
15:55:38 |
|
187 |
3,316.50 |
LSE |
15:55:38 |
|
48 |
3,316.50 |
LSE |
15:55:32 |
|
453 |
3,317.00 |
LSE |
15:55:31 |
|
373 |
3,317.00 |
LSE |
15:55:31 |
|
303 |
3,317.00 |
BATE |
15:55:31 |
|
95 |
3,317.00 |
BATE |
15:55:31 |
|
419 |
3,317.50 |
CHIX |
15:53:44 |
|
94 |
3,318.50 |
LSE |
15:53:27 |
|
160 |
3,318.00 |
LSE |
15:53:27 |
|
127 |
3,318.00 |
LSE |
15:53:27 |
|
104 |
3,318.50 |
LSE |
15:53:21 |
|
180 |
3,318.50 |
LSE |
15:53:21 |
|
127 |
3,318.50 |
LSE |
15:53:21 |
|
110 |
3,318.50 |
LSE |
15:53:21 |
|
157 |
3,317.50 |
LSE |
15:52:51 |
|
101 |
3,317.50 |
LSE |
15:52:51 |
|
152 |
3,317.00 |
LSE |
15:52:32 |
|
158 |
3,317.00 |
LSE |
15:52:32 |
|
200 |
3,317.00 |
LSE |
15:52:32 |
|
42 |
3,317.00 |
LSE |
15:52:32 |
|
390 |
3,317.00 |
LSE |
15:52:06 |
|
397 |
3,317.00 |
LSE |
15:52:06 |
|
27 |
3,317.50 |
LSE |
15:52:01 |
|
110 |
3,317.50 |
LSE |
15:52:01 |
|
240 |
3,317.50 |
LSE |
15:52:01 |
|
377 |
3,317.50 |
LSE |
15:52:01 |
|
151 |
3,318.50 |
LSE |
15:51:10 |
|
42 |
3,318.50 |
LSE |
15:51:10 |
|
30 |
3,319.50 |
LSE |
15:50:45 |
|
73 |
3,319.50 |
LSE |
15:50:45 |
|
110 |
3,319.50 |
LSE |
15:50:45 |
|
127 |
3,319.50 |
LSE |
15:50:45 |
|
263 |
3,319.50 |
LSE |
15:50:40 |
|
368 |
3,319.50 |
LSE |
15:50:39 |
|
432 |
3,319.00 |
CHIX |
15:50:03 |
|
391 |
3,320.00 |
LSE |
15:49:26 |
|
64 |
3,320.00 |
LSE |
15:49:26 |
|
394 |
3,320.00 |
LSE |
15:49:26 |
|
390 |
3,320.00 |
LSE |
15:49:26 |
|
122 |
3,320.50 |
LSE |
15:48:51 |
|
294 |
3,320.50 |
LSE |
15:48:51 |
|
3 |
3,320.00 |
LSE |
15:48:39 |
|
71 |
3,321.00 |
LSE |
15:48:27 |
|
127 |
3,321.00 |
LSE |
15:48:27 |
|
179 |
3,321.00 |
LSE |
15:48:27 |
|
59 |
3,321.50 |
LSE |
15:48:06 |
|
13 |
3,321.00 |
LSE |
15:48:04 |
|
85 |
3,321.00 |
LSE |
15:48:01 |
|
480 |
3,321.00 |
LSE |
15:48:01 |
|
376 |
3,321.00 |
LSE |
15:47:57 |
|
453 |
3,321.50 |
BATE |
15:47:55 |
|
124 |
3,321.50 |
LSE |
15:47:07 |
|
436 |
3,322.00 |
LSE |
15:46:48 |
|
367 |
3,322.00 |
LSE |
15:46:48 |
|
434 |
3,322.00 |
LSE |
15:46:48 |
|
405 |
3,322.00 |
CHIX |
15:46:48 |
|
40 |
3,322.50 |
LSE |
15:46:37 |
|
374 |
3,322.50 |
LSE |
15:46:29 |
|
110 |
3,323.00 |
LSE |
15:46:29 |
|
199 |
3,323.00 |
LSE |
15:46:25 |
|
110 |
3,323.00 |
LSE |
15:46:25 |
|
127 |
3,323.00 |
LSE |
15:46:25 |
|
418 |
3,322.50 |
LSE |
15:45:35 |
|
56 |
3,322.50 |
LSE |
15:45:35 |
|
437 |
3,323.00 |
LSE |
15:45:35 |
|
122 |
3,322.50 |
LSE |
15:45:28 |
|
72 |
3,322.50 |
LSE |
15:45:26 |
|
71 |
3,322.50 |
LSE |
15:45:24 |
|
53 |
3,322.50 |
LSE |
15:45:23 |
|
424 |
3,322.50 |
LSE |
15:44:42 |
|
445 |
3,322.50 |
LSE |
15:44:42 |
|
110 |
3,323.00 |
LSE |
15:43:57 |
|
127 |
3,323.00 |
LSE |
15:43:57 |
|
315 |
3,323.00 |
CHIX |
15:43:15 |
|
102 |
3,323.00 |
CHIX |
15:43:15 |
|
67 |
3,323.50 |
LSE |
15:43:04 |
|
347 |
3,323.50 |
LSE |
15:43:04 |
|
376 |
3,323.50 |
LSE |
15:43:04 |
|
377 |
3,323.50 |
LSE |
15:43:04 |
|
5 |
3,321.50 |
BATE |
15:42:04 |
|
214 |
3,321.50 |
LSE |
15:42:01 |
|
275 |
3,321.50 |
LSE |
15:42:01 |
|
63 |
3,321.50 |
LSE |
15:42:01 |
|
220 |
3,321.50 |
LSE |
15:42:01 |
|
175 |
3,321.50 |
LSE |
15:42:01 |
|
109 |
3,321.50 |
LSE |
15:42:01 |
|
412 |
3,321.50 |
BATE |
15:42:01 |
|
311 |
3,321.50 |
LSE |
15:41:26 |
|
72 |
3,322.00 |
LSE |
15:40:47 |
|
419 |
3,323.00 |
CHIX |
15:40:42 |
|
222 |
3,321.00 |
LSE |
15:40:06 |
|
162 |
3,321.00 |
LSE |
15:40:06 |
|
119 |
3,320.00 |
LSE |
15:39:01 |
|
257 |
3,320.00 |
LSE |
15:39:01 |
|
242 |
3,318.50 |
LSE |
15:38:54 |
|
146 |
3,318.50 |
LSE |
15:38:51 |
|
453 |
3,318.50 |
LSE |
15:38:34 |
|
124 |
3,318.50 |
LSE |
15:38:34 |
|
7 |
3,318.50 |
LSE |
15:38:34 |
|
253 |
3,318.50 |
LSE |
15:38:34 |
|
192 |
3,319.00 |
CHIX |
15:37:39 |
|
207 |
3,319.00 |
CHIX |
15:37:39 |
|
311 |
3,320.00 |
LSE |
15:37:15 |
|
61 |
3,320.00 |
LSE |
15:37:15 |
|
400 |
3,319.50 |
LSE |
15:37:15 |
|
311 |
3,318.50 |
LSE |
15:36:54 |
|
100 |
3,318.50 |
LSE |
15:36:54 |
|
127 |
3,320.00 |
LSE |
15:36:10 |
|
110 |
3,320.00 |
LSE |
15:36:10 |
|
34 |
3,320.00 |
LSE |
15:36:10 |
|
312 |
3,320.50 |
LSE |
15:35:38 |
|
123 |
3,320.50 |
LSE |
15:35:38 |
|
385 |
3,320.50 |
LSE |
15:35:38 |
|
410 |
3,318.50 |
BATE |
15:34:53 |
|
180 |
3,319.00 |
LSE |
15:34:01 |
|
456 |
3,319.00 |
LSE |
15:34:01 |
|
300 |
3,319.50 |
CHIX |
15:33:06 |
|
147 |
3,319.50 |
CHIX |
15:33:06 |
|
170 |
3,320.50 |
LSE |
15:32:35 |
|
400 |
3,321.00 |
LSE |
15:32:20 |
|
410 |
3,322.00 |
LSE |
15:31:48 |
|
449 |
3,322.00 |
CHIX |
15:30:56 |
|
458 |
3,322.50 |
LSE |
15:30:11 |
|
379 |
3,322.50 |
LSE |
15:30:11 |
|
469 |
3,322.50 |
BATE |
15:29:23 |
|
180 |
3,322.50 |
LSE |
15:28:42 |
|
110 |
3,322.50 |
LSE |
15:28:42 |
|
127 |
3,322.50 |
LSE |
15:28:42 |
|
375 |
3,321.50 |
LSE |
15:27:33 |
|
96 |
3,321.50 |
LSE |
15:27:33 |
|
100 |
3,321.50 |
LSE |
15:27:29 |
|
246 |
3,321.50 |
LSE |
15:27:28 |
|
467 |
3,322.00 |
CHIX |
15:26:09 |
|
110 |
3,324.00 |
LSE |
15:25:47 |
|
127 |
3,324.00 |
LSE |
15:25:47 |
|
150 |
3,324.00 |
LSE |
15:25:47 |
|
110 |
3,324.50 |
LSE |
15:25:36 |
|
127 |
3,324.50 |
LSE |
15:25:36 |
|
77 |
3,324.50 |
LSE |
15:25:36 |
|
373 |
3,324.50 |
LSE |
15:25:36 |
|
424 |
3,321.00 |
LSE |
15:23:26 |
|
444 |
3,321.50 |
CHIX |
15:22:57 |
|
449 |
3,321.50 |
LSE |
15:22:42 |
|
412 |
3,322.00 |
LSE |
15:22:33 |
|
110 |
3,324.50 |
LSE |
15:21:34 |
|
102 |
3,324.50 |
LSE |
15:21:34 |
|
416 |
3,325.00 |
BATE |
15:21:10 |
|
423 |
3,326.00 |
LSE |
15:20:19 |
|
248 |
3,326.00 |
LSE |
15:20:19 |
|
141 |
3,326.00 |
LSE |
15:20:19 |
|
421 |
3,326.00 |
CHIX |
15:20:19 |
|
102 |
3,326.50 |
LSE |
15:19:59 |
|
110 |
3,326.50 |
LSE |
15:19:59 |
|
2 |
3,326.50 |
LSE |
15:19:59 |
|
20 |
3,326.00 |
LSE |
15:19:47 |
|
378 |
3,328.00 |
LSE |
15:18:17 |
|
389 |
3,328.50 |
LSE |
15:18:00 |
|
150 |
3,326.50 |
CHIX |
15:16:52 |
|
250 |
3,326.50 |
CHIX |
15:16:52 |
|
62 |
3,328.50 |
LSE |
15:15:29 |
|
110 |
3,328.00 |
LSE |
15:15:29 |
|
167 |
3,328.00 |
LSE |
15:15:29 |
|
102 |
3,328.00 |
LSE |
15:15:29 |
|
218 |
3,327.50 |
LSE |
15:15:29 |
|
159 |
3,327.50 |
LSE |
15:15:29 |
|
439 |
3,327.50 |
LSE |
15:15:29 |
|
355 |
3,328.00 |
BATE |
15:15:21 |
|
54 |
3,328.00 |
BATE |
15:15:21 |
|
190 |
3,329.00 |
LSE |
15:14:44 |
|
180 |
3,329.00 |
LSE |
15:14:44 |
|
125 |
3,330.50 |
LSE |
15:13:13 |
|
462 |
3,330.50 |
CHIX |
15:13:13 |
|
254 |
3,330.50 |
LSE |
15:13:13 |
|
381 |
3,330.50 |
LSE |
15:13:13 |
|
102 |
3,330.00 |
LSE |
15:12:17 |
|
140 |
3,330.00 |
LSE |
15:12:17 |
|
368 |
3,330.50 |
LSE |
15:12:08 |
|
455 |
3,329.00 |
LSE |
15:10:41 |
|
397 |
3,329.50 |
LSE |
15:10:27 |
|
475 |
3,329.50 |
CHIX |
15:10:27 |
|
208 |
3,329.00 |
LSE |
15:10:02 |
|
55 |
3,329.00 |
LSE |
15:10:00 |
|
102 |
3,329.00 |
LSE |
15:10:00 |
|
110 |
3,329.00 |
LSE |
15:10:00 |
|
110 |
3,332.00 |
LSE |
15:08:53 |
|
190 |
3,332.00 |
LSE |
15:08:53 |
|
423 |
3,331.00 |
BATE |
15:08:11 |
|
140 |
3,332.50 |
LSE |
15:07:50 |
|
450 |
3,331.00 |
LSE |
15:07:06 |
|
125 |
3,331.00 |
LSE |
15:07:06 |
|
132 |
3,331.00 |
LSE |
15:07:06 |
|
160 |
3,331.00 |
LSE |
15:07:06 |
|
487 |
3,330.00 |
CHIX |
15:05:57 |
|
306 |
3,330.50 |
LSE |
15:05:56 |
|
171 |
3,331.00 |
LSE |
15:05:47 |
|
110 |
3,331.00 |
LSE |
15:05:47 |
|
89 |
3,331.00 |
LSE |
15:05:47 |
|
413 |
3,330.50 |
LSE |
15:04:44 |
|
110 |
3,331.00 |
LSE |
15:04:02 |
|
102 |
3,331.00 |
LSE |
15:04:02 |
|
150 |
3,331.00 |
LSE |
15:04:02 |
|
48 |
3,331.50 |
LSE |
15:03:56 |
|
120 |
3,331.50 |
LSE |
15:03:56 |
|
110 |
3,331.50 |
LSE |
15:03:56 |
|
102 |
3,331.50 |
LSE |
15:03:56 |
|
44 |
3,331.00 |
LSE |
15:03:56 |
|
223 |
3,331.50 |
CHIX |
15:03:56 |
|
248 |
3,331.50 |
CHIX |
15:03:56 |
|
58 |
3,331.50 |
BATE |
15:03:56 |
|
347 |
3,331.50 |
BATE |
15:03:56 |
|
212 |
3,331.00 |
LSE |
15:02:54 |
|
423 |
3,328.50 |
LSE |
15:02:04 |
|
383 |
3,328.50 |
LSE |
15:02:04 |
|
58 |
3,328.50 |
LSE |
15:02:03 |
|
426 |
3,329.50 |
LSE |
15:00:47 |
|
415 |
3,330.00 |
CHIX |
15:00:40 |
|
127 |
3,327.00 |
LSE |
15:00:00 |
|
281 |
3,327.00 |
LSE |
15:00:00 |
|
414 |
3,327.00 |
LSE |
15:00:00 |
|
1 |
3,327.50 |
LSE |
14:59:57 |
|
408 |
3,328.50 |
LSE |
14:59:31 |
|
467 |
3,328.50 |
CHIX |
14:59:31 |
|
444 |
3,328.50 |
BATE |
14:59:31 |
|
91 |
3,328.50 |
LSE |
14:58:47 |
|
347 |
3,328.50 |
LSE |
14:58:44 |
|
400 |
3,327.00 |
LSE |
14:58:24 |
|
180 |
3,327.00 |
LSE |
14:58:22 |
|
63 |
3,326.50 |
LSE |
14:56:50 |
|
292 |
3,326.50 |
LSE |
14:56:50 |
|
3 |
3,326.00 |
LSE |
14:56:50 |
|
258 |
3,327.50 |
LSE |
14:55:42 |
|
180 |
3,327.50 |
LSE |
14:55:42 |
|
453 |
3,327.50 |
LSE |
14:55:10 |
|
77 |
3,327.50 |
LSE |
14:55:10 |
|
416 |
3,327.50 |
CHIX |
14:55:10 |
|
361 |
3,327.50 |
LSE |
14:55:10 |
|
68 |
3,328.00 |
LSE |
14:55:03 |
|
2 |
3,328.00 |
LSE |
14:55:03 |
|
6 |
3,328.00 |
LSE |
14:55:02 |
|
106 |
3,328.00 |
LSE |
14:54:54 |
|
235 |
3,328.00 |
LSE |
14:53:13 |
|
137 |
3,328.00 |
LSE |
14:53:13 |
|
31 |
3,328.50 |
LSE |
14:53:02 |
|
102 |
3,328.50 |
LSE |
14:53:01 |
|
160 |
3,328.50 |
LSE |
14:53:01 |
|
110 |
3,328.50 |
LSE |
14:53:01 |
|
426 |
3,329.50 |
BATE |
14:52:42 |
|
404 |
3,329.50 |
CHIX |
14:52:42 |
|
403 |
3,329.50 |
LSE |
14:52:42 |
|
110 |
3,330.00 |
LSE |
14:51:31 |
|
102 |
3,330.00 |
LSE |
14:51:31 |
|
76 |
3,330.00 |
LSE |
14:51:31 |
|
334 |
3,332.50 |
LSE |
14:51:05 |
|
63 |
3,332.50 |
LSE |
14:51:05 |
|
370 |
3,333.00 |
LSE |
14:50:27 |
|
454 |
3,333.00 |
CHIX |
14:50:27 |
|
465 |
3,333.00 |
LSE |
14:50:08 |
|
391 |
3,331.50 |
LSE |
14:49:14 |
|
426 |
3,331.00 |
LSE |
14:48:13 |
|
411 |
3,329.00 |
CHIX |
14:47:51 |
|
400 |
3,329.00 |
LSE |
14:47:50 |
|
407 |
3,329.00 |
BATE |
14:47:19 |
|
455 |
3,329.50 |
LSE |
14:47:17 |
|
57 |
3,329.00 |
LSE |
14:46:46 |
|
43 |
3,329.00 |
LSE |
14:46:41 |
|
89 |
3,329.00 |
LSE |
14:46:41 |
|
371 |
3,329.00 |
LSE |
14:46:38 |
|
221 |
3,329.00 |
LSE |
14:46:38 |
|
76 |
3,329.00 |
LSE |
14:46:15 |
|
9 |
3,329.00 |
LSE |
14:46:10 |
|
425 |
3,329.50 |
LSE |
14:45:32 |
|
343 |
3,330.00 |
CHIX |
14:45:31 |
|
125 |
3,330.00 |
CHIX |
14:45:31 |
|
408 |
3,332.50 |
LSE |
14:44:36 |
|
439 |
3,331.00 |
LSE |
14:44:06 |
|
50 |
3,333.00 |
LSE |
14:43:58 |
|
110 |
3,333.00 |
LSE |
14:43:58 |
|
102 |
3,333.00 |
LSE |
14:43:58 |
|
431 |
3,333.00 |
LSE |
14:43:58 |
|
430 |
3,333.00 |
LSE |
14:43:58 |
|
401 |
3,333.00 |
LSE |
14:43:58 |
|
397 |
3,333.00 |
LSE |
14:43:58 |
|
297 |
3,333.00 |
LSE |
14:43:58 |
|
445 |
3,333.00 |
LSE |
14:43:58 |
|
378 |
3,333.00 |
LSE |
14:43:58 |
|
93 |
3,333.00 |
LSE |
14:43:58 |
|
411 |
3,333.00 |
LSE |
14:43:58 |
|
492 |
3,334.00 |
LSE |
14:43:40 |
|
110 |
3,334.00 |
LSE |
14:43:00 |
|
102 |
3,334.00 |
LSE |
14:43:00 |
|
72 |
3,334.00 |
LSE |
14:43:00 |
|
69 |
3,334.00 |
CHIX |
14:43:00 |
|
148 |
3,334.00 |
CHIX |
14:43:00 |
|
444 |
3,334.00 |
BATE |
14:42:53 |
|
238 |
3,334.00 |
CHIX |
14:42:53 |
|
110 |
3,335.00 |
LSE |
14:42:27 |
|
102 |
3,335.00 |
LSE |
14:42:27 |
|
76 |
3,335.00 |
LSE |
14:42:27 |
|
12 |
3,335.00 |
LSE |
14:42:19 |
|
76 |
3,337.00 |
LSE |
14:41:49 |
|
102 |
3,337.00 |
LSE |
14:41:49 |
|
110 |
3,337.00 |
LSE |
14:41:49 |
|
444 |
3,338.50 |
LSE |
14:40:50 |
|
476 |
3,337.50 |
CHIX |
14:40:18 |
|
400 |
3,339.00 |
LSE |
14:40:15 |
|
422 |
3,336.50 |
BATE |
14:39:20 |
|
365 |
3,337.00 |
LSE |
14:39:15 |
|
437 |
3,336.50 |
LSE |
14:38:39 |
|
412 |
3,336.50 |
CHIX |
14:38:39 |
|
369 |
3,338.50 |
LSE |
14:37:36 |
|
315 |
3,337.00 |
LSE |
14:37:13 |
|
79 |
3,337.00 |
LSE |
14:37:13 |
|
110 |
3,337.50 |
LSE |
14:37:12 |
|
456 |
3,338.00 |
CHIX |
14:36:47 |
|
376 |
3,339.50 |
LSE |
14:36:12 |
|
477 |
3,337.50 |
BATE |
14:35:53 |
|
429 |
3,338.00 |
LSE |
14:35:29 |
|
406 |
3,336.50 |
LSE |
14:34:53 |
|
280 |
3,336.50 |
CHIX |
14:34:25 |
|
207 |
3,336.50 |
CHIX |
14:34:25 |
|
371 |
3,337.00 |
LSE |
14:34:11 |
|
267 |
3,337.50 |
CHIX |
14:33:57 |
|
194 |
3,337.50 |
CHIX |
14:33:57 |
|
89 |
3,338.00 |
LSE |
14:33:55 |
|
313 |
3,338.00 |
LSE |
14:33:55 |
|
420 |
3,338.00 |
LSE |
14:33:52 |
|
65 |
3,337.50 |
LSE |
14:33:20 |
|
76 |
3,337.50 |
LSE |
14:33:20 |
|
110 |
3,337.50 |
LSE |
14:33:20 |
|
102 |
3,337.50 |
LSE |
14:33:20 |
|
194 |
3,333.00 |
LSE |
14:32:26 |
|
377 |
3,333.00 |
LSE |
14:32:26 |
|
331 |
3,333.50 |
BATE |
14:32:26 |
|
112 |
3,333.50 |
BATE |
14:32:26 |
|
232 |
3,333.00 |
LSE |
14:31:55 |
|
407 |
3,333.00 |
CHIX |
14:31:55 |
|
425 |
3,333.50 |
LSE |
14:31:54 |
|
31 |
3,334.50 |
LSE |
14:31:42 |
|
419 |
3,334.50 |
LSE |
14:31:42 |
|
102 |
3,332.50 |
LSE |
14:31:06 |
|
110 |
3,332.50 |
LSE |
14:31:06 |
|
110 |
3,333.00 |
LSE |
14:31:06 |
|
102 |
3,333.00 |
LSE |
14:31:06 |
|
400 |
3,333.00 |
LSE |
14:31:06 |
|
487 |
3,333.00 |
LSE |
14:31:05 |
|
408 |
3,333.00 |
CHIX |
14:31:05 |
|
102 |
3,333.50 |
LSE |
14:31:04 |
|
110 |
3,333.50 |
LSE |
14:31:04 |
|
76 |
3,333.50 |
LSE |
14:31:04 |
|
330 |
3,334.00 |
BATE |
14:30:51 |
|
126 |
3,334.00 |
BATE |
14:30:51 |
|
435 |
3,335.00 |
LSE |
14:30:44 |
|
439 |
3,335.00 |
LSE |
14:30:08 |
|
368 |
3,335.50 |
LSE |
14:30:05 |
|
160 |
3,331.00 |
LSE |
14:29:32 |
|
488 |
3,331.00 |
CHIX |
14:29:32 |
|
210 |
3,331.50 |
LSE |
14:29:29 |
|
266 |
3,332.50 |
LSE |
14:28:01 |
|
71 |
3,332.50 |
LSE |
14:28:01 |
|
76 |
3,332.50 |
LSE |
14:28:01 |
|
76 |
3,332.00 |
LSE |
14:28:01 |
|
391 |
3,332.50 |
LSE |
14:28:01 |
|
505 |
3,332.50 |
LSE |
14:28:01 |
|
436 |
3,332.50 |
CHIX |
14:28:01 |
|
51 |
3,330.00 |
LSE |
14:25:01 |
|
318 |
3,330.00 |
LSE |
14:25:01 |
|
367 |
3,332.50 |
LSE |
14:23:30 |
|
216 |
3,332.50 |
LSE |
14:22:17 |
|
223 |
3,332.50 |
LSE |
14:22:17 |
|
429 |
3,335.50 |
CHIX |
14:20:24 |
|
7 |
3,335.50 |
BATE |
14:19:08 |
|
446 |
3,336.00 |
LSE |
14:19:08 |
|
47 |
3,335.50 |
BATE |
14:19:08 |
|
411 |
3,335.50 |
BATE |
14:19:08 |
|
450 |
3,340.50 |
LSE |
14:15:39 |
|
307 |
3,341.00 |
LSE |
14:15:39 |
|
118 |
3,341.00 |
LSE |
14:15:39 |
|
467 |
3,342.50 |
CHIX |
14:13:13 |
|
70 |
3,340.50 |
LSE |
14:10:40 |
|
144 |
3,340.50 |
LSE |
14:10:40 |
|
40 |
3,340.50 |
LSE |
14:10:31 |
|
14 |
3,340.50 |
LSE |
14:10:29 |
|
80 |
3,340.50 |
LSE |
14:10:29 |
|
34 |
3,340.50 |
LSE |
14:10:29 |
|
31 |
3,340.50 |
LSE |
14:10:29 |
|
22 |
3,340.50 |
LSE |
14:10:29 |
|
452 |
3,339.50 |
LSE |
14:06:32 |
|
28 |
3,339.50 |
CHIX |
14:05:06 |
|
403 |
3,339.50 |
CHIX |
14:04:14 |
|
417 |
3,340.50 |
BATE |
14:04:14 |
|
432 |
3,340.50 |
LSE |
14:04:14 |
|
101 |
3,339.50 |
LSE |
14:02:49 |
|
99 |
3,342.00 |
LSE |
14:00:32 |
|
344 |
3,342.00 |
LSE |
14:00:32 |
|
80 |
3,341.50 |
LSE |
13:59:09 |
|
386 |
3,340.50 |
LSE |
13:56:51 |
|
479 |
3,340.50 |
CHIX |
13:56:51 |
|
50 |
3,340.50 |
LSE |
13:55:58 |
|
1 |
3,340.50 |
LSE |
13:55:58 |
|
177 |
3,340.50 |
LSE |
13:53:56 |
|
212 |
3,340.50 |
LSE |
13:53:54 |
|
411 |
3,339.00 |
BATE |
13:51:38 |
|
356 |
3,339.50 |
LSE |
13:49:02 |
|
64 |
3,339.50 |
LSE |
13:49:02 |
|
127 |
3,340.00 |
CHIX |
13:49:01 |
|
348 |
3,340.00 |
CHIX |
13:49:01 |
|
403 |
3,341.00 |
LSE |
13:46:30 |
|
369 |
3,339.50 |
LSE |
13:43:06 |
|
56 |
3,339.50 |
LSE |
13:43:06 |
|
380 |
3,342.50 |
LSE |
13:40:57 |
|
5 |
3,342.50 |
LSE |
13:40:57 |
|
100 |
3,343.50 |
LSE |
13:39:16 |
|
264 |
3,344.00 |
CHIX |
13:39:15 |
|
229 |
3,344.00 |
CHIX |
13:39:15 |
|
398 |
3,346.50 |
LSE |
13:36:44 |
|
358 |
3,347.00 |
BATE |
13:35:55 |
|
36 |
3,347.00 |
BATE |
13:35:55 |
|
36 |
3,347.00 |
BATE |
13:35:55 |
|
433 |
3,347.50 |
LSE |
13:34:57 |
|
423 |
3,347.00 |
CHIX |
13:32:04 |
|
387 |
3,347.50 |
LSE |
13:31:37 |
|
2 |
3,347.50 |
LSE |
13:31:37 |
|
452 |
3,349.00 |
LSE |
13:29:02 |
|
417 |
3,349.00 |
LSE |
13:26:19 |
|
440 |
3,349.00 |
CHIX |
13:24:25 |
|
30 |
3,347.50 |
LSE |
13:20:01 |
|
428 |
3,347.50 |
LSE |
13:20:01 |
|
278 |
3,346.50 |
BATE |
13:17:43 |
|
200 |
3,346.50 |
BATE |
13:17:43 |
|
383 |
3,347.00 |
LSE |
13:16:22 |
|
479 |
3,345.00 |
CHIX |
13:11:49 |
|
439 |
3,345.00 |
LSE |
13:11:49 |
|
124 |
3,347.50 |
LSE |
13:07:11 |
|
270 |
3,347.50 |
LSE |
13:07:11 |
|
384 |
3,347.00 |
LSE |
13:04:08 |
|
37 |
3,348.50 |
CHIX |
13:01:06 |
|
390 |
3,348.50 |
CHIX |
13:01:05 |
|
407 |
3,347.50 |
LSE |
13:00:21 |
|
381 |
3,347.50 |
LSE |
12:56:28 |
|
451 |
3,347.00 |
BATE |
12:55:30 |
|
380 |
3,345.50 |
LSE |
12:52:06 |
|
478 |
3,346.50 |
CHIX |
12:50:56 |
|
203 |
3,347.50 |
LSE |
12:50:39 |
|
111 |
3,347.50 |
LSE |
12:50:39 |
|
46 |
3,344.50 |
LSE |
12:48:00 |
|
18 |
3,344.50 |
LSE |
12:47:59 |
|
11 |
3,344.50 |
LSE |
12:47:59 |
|
94 |
3,341.50 |
LSE |
12:43:44 |
|
346 |
3,341.50 |
LSE |
12:43:44 |
|
431 |
3,340.50 |
LSE |
12:42:18 |
|
462 |
3,340.50 |
CHIX |
12:42:18 |
|
117 |
3,341.50 |
LSE |
12:36:14 |
|
67 |
3,341.50 |
LSE |
12:36:14 |
|
200 |
3,341.50 |
LSE |
12:36:14 |
|
37 |
3,341.50 |
BATE |
12:36:14 |
|
431 |
3,341.50 |
BATE |
12:36:14 |
|
382 |
3,337.00 |
LSE |
12:32:22 |
|
160 |
3,336.50 |
LSE |
12:29:48 |
|
13 |
3,336.50 |
CHIX |
12:29:40 |
|
31 |
3,336.50 |
CHIX |
12:29:40 |
|
442 |
3,336.50 |
CHIX |
12:29:40 |
|
378 |
3,335.00 |
LSE |
12:27:09 |
|
83 |
3335.000 |
LSE |
12:25:20 |
|
21 |
3335.000 |
LSE |
12:25:20 |
|
2 |
3334.500 |
LSE |
12:24:28 |
|
103 |
3334.500 |
LSE |
12:24:28 |
|
96 |
3335.000 |
LSE |
12:22:25 |
|
21 |
3335.000 |
LSE |
12:22:25 |
|
5 |
3335.000 |
LSE |
12:20:58 |
|
110 |
3335.000 |
LSE |
12:20:58 |
|
21 |
3335.000 |
LSE |
12:20:58 |
|
113 |
3335.000 |
LSE |
12:20:58 |
|
11 |
3335.000 |
LSE |
12:16:13 |
|
22 |
3335.000 |
LSE |
12:16:13 |
|
363 |
3335.000 |
LSE |
12:16:10 |
|
280 |
3335.000 |
CHIX |
12:15:55 |
|
139 |
3335.000 |
CHIX |
12:15:55 |
|
150 |
3334.500 |
LSE |
12:13:49 |
|
56 |
3335.000 |
LSE |
12:13:09 |
|
114 |
3335.000 |
LSE |
12:13:09 |
|
39 |
3334.500 |
LSE |
12:12:08 |
|
36 |
3334.500 |
BATE |
12:12:02 |
|
420 |
3334.500 |
BATE |
12:12:02 |
|
409 |
3334.500 |
LSE |
12:08:51 |
|
61 |
3334.500 |
LSE |
12:06:52 |
|
474 |
3332.500 |
CHIX |
12:04:29 |
|
110 |
3333.000 |
LSE |
12:04:25 |
|
200 |
3333.000 |
LSE |
12:04:25 |
|
113 |
3335.000 |
LSE |
12:02:49 |
|
76 |
3335.000 |
LSE |
12:02:49 |
|
44 |
3335.000 |
LSE |
12:02:39 |
|
49 |
3335.000 |
LSE |
12:02:39 |
|
30 |
3335.000 |
LSE |
12:02:39 |
|
28 |
3333.500 |
LSE |
12:01:52 |
|
145 |
3331.500 |
LSE |
12:00:49 |
|
74 |
3331.500 |
LSE |
12:00:49 |
|
275 |
3333.500 |
LSE |
11:58:22 |
|
171 |
3333.500 |
LSE |
11:58:22 |
|
78 |
3334.000 |
CHIX |
11:56:53 |
|
404 |
3334.000 |
CHIX |
11:56:52 |
|
180 |
3332.500 |
LSE |
11:54:42 |
|
180 |
3332.500 |
LSE |
11:54:42 |
|
459 |
3332.500 |
BATE |
11:51:50 |
|
108 |
3333.500 |
LSE |
11:51:46 |
|
105 |
3333.500 |
LSE |
11:51:46 |
|
76 |
3333.500 |
LSE |
11:51:46 |
|
89 |
3333.500 |
LSE |
11:51:46 |
|
36 |
3333.500 |
LSE |
11:51:46 |
|
4 |
3331.500 |
LSE |
11:50:15 |
|
382 |
3334.000 |
LSE |
11:48:08 |
|
475 |
3334.500 |
CHIX |
11:46:14 |
|
124 |
3334.500 |
LSE |
11:43:20 |
|
269 |
3334.500 |
LSE |
11:43:20 |
|
373 |
3333.000 |
LSE |
11:39:48 |
|
150 |
3334.000 |
LSE |
11:36:41 |
|
64 |
3334.000 |
BATE |
11:35:10 |
|
115 |
3334.000 |
BATE |
11:35:10 |
|
219 |
3334.000 |
BATE |
11:35:10 |
|
425 |
3334.500 |
CHIX |
11:35:10 |
|
140 |
3335.500 |
LSE |
11:35:06 |
|
36 |
3335.500 |
LSE |
11:35:06 |
|
36 |
3335.500 |
LSE |
11:35:06 |
|
76 |
3335.500 |
LSE |
11:35:06 |
|
429 |
3333.000 |
LSE |
11:30:46 |
|
76 |
3334.000 |
LSE |
11:30:30 |
|
419 |
3333.000 |
LSE |
11:26:14 |
|
8 |
3334.000 |
CHIX |
11:23:47 |
|
445 |
3334.000 |
CHIX |
11:23:47 |
|
199 |
3335.000 |
LSE |
11:23:00 |
|
174 |
3335.000 |
LSE |
11:23:00 |
|
373 |
3330.000 |
LSE |
11:20:17 |
|
143 |
3330.000 |
LSE |
11:20:17 |
|
250 |
3330.000 |
LSE |
11:20:02 |
|
217 |
3332.500 |
LSE |
11:19:18 |
|
205 |
3332.500 |
LSE |
11:19:08 |
|
328 |
3335.500 |
CHIX |
11:16:10 |
|
71 |
3335.500 |
CHIX |
11:16:10 |
|
404 |
3335.000 |
LSE |
11:14:55 |
|
41 |
3335.000 |
LSE |
11:12:44 |
|
337 |
3335.000 |
LSE |
11:12:44 |
|
462 |
3336.500 |
BATE |
11:10:18 |
|
401 |
3340.500 |
CHIX |
11:07:55 |
|
379 |
3340.500 |
LSE |
11:07:55 |
|
406 |
3343.000 |
LSE |
11:04:48 |
|
131 |
3342.000 |
LSE |
11:00:56 |
|
224 |
3342.000 |
LSE |
11:00:56 |
|
91 |
3342.000 |
LSE |
10:59:52 |
|
493 |
3344.500 |
CHIX |
10:56:52 |
|
44 |
3345.500 |
CHIX |
10:55:03 |
|
432 |
3345.500 |
LSE |
10:55:03 |
|
399 |
3346.000 |
BATE |
10:53:28 |
|
108 |
3346.500 |
LSE |
10:53:28 |
|
104 |
3346.500 |
LSE |
10:53:28 |
|
112 |
3346.500 |
LSE |
10:53:28 |
|
104 |
3344.500 |
LSE |
10:48:29 |
|
108 |
3344.500 |
LSE |
10:48:29 |
|
157 |
3344.500 |
LSE |
10:48:29 |
|
273 |
3344.500 |
LSE |
10:44:56 |
|
88 |
3344.500 |
CHIX |
10:44:56 |
|
391 |
3344.500 |
CHIX |
10:44:56 |
|
150 |
3344.500 |
LSE |
10:44:56 |
|
166 |
3345.500 |
LSE |
10:40:25 |
|
254 |
3345.500 |
LSE |
10:40:25 |
|
370 |
3343.500 |
LSE |
10:37:26 |
|
108 |
3342.000 |
LSE |
10:35:34 |
|
3 |
3342.000 |
LSE |
10:35:34 |
|
214 |
3343.000 |
CHIX |
10:34:41 |
|
205 |
3343.000 |
CHIX |
10:34:41 |
|
363 |
3341.500 |
LSE |
10:32:52 |
|
74 |
3341.500 |
LSE |
10:31:55 |
|
236 |
3341.500 |
BATE |
10:31:55 |
|
200 |
3341.500 |
BATE |
10:31:55 |
|
29 |
3341.500 |
BATE |
10:31:55 |
|
104 |
3341.500 |
LSE |
10:29:49 |
|
108 |
3341.500 |
LSE |
10:29:49 |
|
374 |
3341.000 |
LSE |
10:27:05 |
|
401 |
3341.000 |
CHIX |
10:27:05 |
|
417 |
3341.000 |
LSE |
10:25:10 |
|
280 |
3341.500 |
LSE |
10:20:15 |
|
89 |
3341.500 |
LSE |
10:20:15 |
|
386 |
3341.500 |
LSE |
10:16:27 |
|
493 |
3342.000 |
CHIX |
10:16:27 |
|
389 |
3341.000 |
LSE |
10:14:04 |
|
459 |
3341.000 |
BATE |
10:14:04 |
|
398 |
3340.500 |
LSE |
10:10:49 |
|
128 |
3341.500 |
LSE |
10:08:07 |
|
108 |
3341.500 |
LSE |
10:08:07 |
|
489 |
3342.000 |
CHIX |
10:08:05 |
|
457 |
3339.000 |
LSE |
10:04:12 |
|
449 |
3341.000 |
LSE |
10:01:49 |
|
20 |
3340.500 |
BATE |
10:00:15 |
|
373 |
3340.500 |
CHIX |
10:00:15 |
|
391 |
3340.500 |
BATE |
10:00:15 |
|
51 |
3340.500 |
CHIX |
09:59:55 |
|
420 |
3341.500 |
LSE |
09:57:18 |
|
369 |
3343.000 |
LSE |
09:54:35 |
|
8 |
3342.500 |
LSE |
09:52:46 |
|
200 |
3342.500 |
LSE |
09:52:46 |
|
425 |
3339.500 |
LSE |
09:48:59 |
|
488 |
3339.000 |
CHIX |
09:48:59 |
|
393 |
3335.500 |
LSE |
09:45:34 |
|
405 |
3335.000 |
LSE |
09:44:34 |
|
408 |
3333.500 |
CHIX |
09:39:06 |
|
406 |
3333.500 |
BATE |
09:39:06 |
|
450 |
3334.000 |
LSE |
09:39:06 |
|
432 |
3332.500 |
LSE |
09:34:53 |
|
471 |
3335.000 |
CHIX |
09:30:54 |
|
458 |
3335.000 |
LSE |
09:30:54 |
|
416 |
3336.000 |
LSE |
09:28:04 |
|
378 |
3334.500 |
LSE |
09:25:30 |
|
411 |
3334.500 |
CHIX |
09:22:24 |
|
481 |
3334.500 |
BATE |
09:22:24 |
|
457 |
3334.500 |
LSE |
09:22:24 |
|
416 |
3328.500 |
LSE |
09:18:03 |
|
421 |
3330.000 |
LSE |
09:15:50 |
|
479 |
3331.500 |
CHIX |
09:13:39 |
|
409 |
3332.000 |
LSE |
09:13:39 |
|
199 |
3326.500 |
LSE |
09:10:29 |
|
436 |
3330.000 |
LSE |
09:10:05 |
|
401 |
3330.000 |
BATE |
09:10:05 |
|
471 |
3329.000 |
CHIX |
09:06:19 |
|
449 |
3329.500 |
LSE |
09:06:19 |
|
133 |
3330.000 |
LSE |
09:03:25 |
|
245 |
3330.000 |
LSE |
09:03:25 |
|
17 |
3331.000 |
LSE |
09:03:03 |
|
417 |
3331.000 |
LSE |
09:03:03 |
|
150 |
3327.000 |
LSE |
09:01:13 |
|
427 |
3328.000 |
LSE |
08:59:51 |
|
414 |
3328.000 |
CHIX |
08:59:51 |
|
74 |
3328.000 |
CHIX |
08:59:51 |
|
399 |
3328.000 |
LSE |
08:57:27 |
|
417 |
3327.000 |
BATE |
08:55:45 |
|
445 |
3328.000 |
LSE |
08:54:39 |
|
102 |
3323.000 |
LSE |
08:53:17 |
|
90 |
3323.000 |
LSE |
08:53:17 |
|
76 |
3323.000 |
LSE |
08:53:17 |
|
108 |
3323.000 |
LSE |
08:53:17 |
|
447 |
3322.500 |
LSE |
08:53:17 |
|
431 |
3326.000 |
CHIX |
08:51:28 |
|
28 |
3328.500 |
LSE |
08:50:26 |
|
428 |
3328.500 |
LSE |
08:50:26 |
|
76 |
3328.500 |
LSE |
08:49:46 |
|
8 |
3321.500 |
LSE |
08:48:46 |
|
426 |
3321.500 |
LSE |
08:48:46 |
|
442 |
3322.000 |
LSE |
08:48:46 |
|
373 |
3323.000 |
LSE |
08:48:40 |
|
448 |
3320.500 |
LSE |
08:48:03 |
|
178 |
3318.500 |
BATE |
08:47:06 |
|
109 |
3318.500 |
LSE |
08:47:06 |
|
55 |
3318.500 |
BATE |
08:47:06 |
|
66 |
3318.500 |
CHIX |
08:47:06 |
|
229 |
3318.500 |
CHIX |
08:47:06 |
|
382 |
3317.500 |
LSE |
08:45:40 |
|
333 |
3319.500 |
LSE |
08:45:25 |
|
104 |
3319.500 |
LSE |
08:45:25 |
|
108 |
3320.000 |
LSE |
08:45:08 |
|
99 |
3320.000 |
LSE |
08:45:08 |
|
76 |
3320.000 |
LSE |
08:45:08 |
|
108 |
3320.500 |
LSE |
08:44:39 |
|
99 |
3320.500 |
LSE |
08:44:39 |
|
153 |
3320.500 |
LSE |
08:44:39 |
|
76 |
3320.000 |
LSE |
08:44:33 |
|
450 |
3320.000 |
LSE |
08:41:59 |
|
393 |
3320.000 |
LSE |
08:41:58 |
|
382 |
3321.000 |
LSE |
08:41:57 |
|
381 |
3321.000 |
LSE |
08:41:31 |
|
463 |
3320.000 |
CHIX |
08:40:29 |
|
434 |
3320.000 |
LSE |
08:40:29 |
|
424 |
3320.000 |
LSE |
08:40:29 |
|
422 |
3320.500 |
LSE |
08:40:10 |
|
392 |
3319.500 |
LSE |
08:36:07 |
|
402 |
3319.500 |
LSE |
08:36:07 |
|
8 |
3320.500 |
CHIX |
08:34:50 |
|
399 |
3320.500 |
CHIX |
08:34:49 |
|
450 |
3320.500 |
LSE |
08:34:49 |
|
339 |
3320.500 |
BATE |
08:34:49 |
|
15 |
3320.500 |
BATE |
08:34:49 |
|
96 |
3320.500 |
BATE |
08:34:33 |
|
406 |
3321.500 |
LSE |
08:34:19 |
|
404 |
3321.000 |
LSE |
08:33:42 |
|
425 |
3320.500 |
LSE |
08:32:14 |
|
439 |
3319.500 |
LSE |
08:32:14 |
|
364 |
3316.000 |
LSE |
08:30:22 |
|
11 |
3316.000 |
LSE |
08:30:22 |
|
409 |
3312.500 |
LSE |
08:30:22 |
|
912 |
3314.500 |
LSE |
08:30:05 |
|
121 |
3317.500 |
LSE |
08:30:05 |
|
300 |
3317.500 |
LSE |
08:30:05 |
|
385 |
3318.500 |
LSE |
08:30:05 |
|
447 |
3323.000 |
LSE |
08:30:04 |
|
467 |
3323.000 |
CHIX |
08:30:04 |
|
251 |
3323.000 |
LSE |
08:30:04 |
|
117 |
3323.000 |
LSE |
08:30:04 |
|
368 |
3320.000 |
LSE |
08:27:20 |
|
164 |
3321.000 |
LSE |
08:27:15 |
|
291 |
3321.000 |
LSE |
08:27:15 |
|
87 |
3322.000 |
BATE |
08:26:55 |
|
48 |
3322.000 |
BATE |
08:26:55 |
|
106 |
3322.000 |
BATE |
08:26:55 |
|
155 |
3322.000 |
BATE |
08:26:55 |
|
404 |
3322.000 |
CHIX |
08:26:55 |
|
170 |
3322.500 |
LSE |
08:26:55 |
|
221 |
3322.500 |
LSE |
08:26:55 |
|
450 |
3320.000 |
LSE |
08:25:00 |
|
402 |
3320.000 |
LSE |
08:23:59 |
|
134 |
3311.000 |
LSE |
08:22:46 |
|
4 |
3315.000 |
LSE |
08:21:33 |
|
409 |
3315.000 |
LSE |
08:21:33 |
|
405 |
3320.000 |
LSE |
08:20:00 |
|
491 |
3324.000 |
CHIX |
08:18:13 |
|
389 |
3325.500 |
LSE |
08:18:05 |
|
453 |
3327.000 |
LSE |
08:16:50 |
|
387 |
3337.500 |
LSE |
08:15:32 |
|
436 |
3339.000 |
BATE |
08:15:26 |
|
450 |
3339.500 |
LSE |
08:14:11 |
|
461 |
3338.500 |
CHIX |
08:13:25 |
|
10 |
3338.500 |
CHIX |
08:13:25 |
|
405 |
3339.000 |
LSE |
08:13:06 |
|
217 |
3341.500 |
LSE |
08:11:29 |
|
184 |
3341.500 |
LSE |
08:11:29 |
|
455 |
3343.000 |
LSE |
08:11:04 |
|
397 |
3343.500 |
CHIX |
08:11:03 |
|
416 |
3336.000 |
LSE |
08:10:01 |
|
92 |
3337.000 |
LSE |
08:07:29 |
|
370 |
3338.000 |
LSE |
08:07:28 |
|
437 |
3338.000 |
BATE |
08:07:28 |
|
287 |
3337.000 |
LSE |
08:06:37 |
|
439 |
3339.000 |
LSE |
08:06:04 |
|
489 |
3335.500 |
CHIX |
08:05:04 |
|
385 |
3335.500 |
LSE |
08:04:38 |
|
418 |
3335.500 |
BATE |
08:04:26 |
|
408 |
3336.500 |
CHIX |
08:04:26 |
|
148 |
3336.000 |
CHIX |
08:04:26 |
|
122 |
3336.000 |
CHIX |
08:04:26 |
|
178 |
3336.000 |
CHIX |
08:03:46 |
|
457 |
3336.500 |
LSE |
08:03:46 |
|
418 |
3335.500 |
LSE |
08:03:20 |
|
355 |
3337.500 |
LSE |
08:03:09 |
|
12 |
3337.500 |
LSE |
08:03:09 |
|
451 |
3337.000 |
LSE |
08:02:54 |
|
447 |
3339.000 |
LSE |
08:02:54 |
|
433 |
3312.000 |
LSE |
08:00:36 |
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
- 18 hours ago Compass Group
- 18 hours ago Rathbones Group
- 19 hours ago Sage Group
- 19 hours ago NATWEST GROUP
- 19 hours ago Kier Group