Transaction in Own Shares
British American Tobacco p.l.c.
25 July 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 July 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
220,000 |
|
Highest price paid per share (pence): |
3466.50p |
|
Lowest price paid per share (pence): |
3413.50p |
|
Volume weighted average price paid per share (pence): |
3429.7185p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 202,353,229 of its shares in Treasury. The Company has 2,254,443,175 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 July 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 |
22/07/2022 |
160,000 |
3,428.9167 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/07/2022 |
40,000 |
3,431.6585 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/07/2022 |
20,000 |
3,432.2535 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
20 |
3,426.00 |
LSE |
16:23:33 |
|
124 |
3,426.00 |
LSE |
16:23:33 |
|
200 |
3,426.00 |
LSE |
16:23:33 |
|
490 |
3,425.50 |
LSE |
16:23:19 |
|
7 |
3,425.50 |
BATE |
16:23:06 |
|
451 |
3,424.50 |
LSE |
16:22:56 |
|
145 |
3,424.50 |
LSE |
16:22:56 |
|
294 |
3,424.50 |
CHIX |
16:22:56 |
|
49 |
3,424.00 |
LSE |
16:22:25 |
|
229 |
3,424.00 |
BATE |
16:22:25 |
|
123 |
3,424.00 |
BATE |
16:22:25 |
|
362 |
3,424.50 |
LSE |
16:22:12 |
|
48 |
3,424.50 |
CHIX |
16:22:12 |
|
361 |
3,424.50 |
CHIX |
16:22:12 |
|
356 |
3,424.50 |
LSE |
16:21:55 |
|
68 |
3,424.50 |
LSE |
16:21:55 |
|
127 |
3,424.50 |
LSE |
16:21:48 |
|
117 |
3,425.50 |
BATE |
16:21:12 |
|
399 |
3,425.75 |
LSE |
16:20:52 |
|
391 |
3,426.00 |
LSE |
16:20:34 |
|
467 |
3,425.00 |
LSE |
16:19:39 |
|
464 |
3,426.50 |
CHIX |
16:18:45 |
|
408 |
3,426.50 |
LSE |
16:18:44 |
|
49 |
3,426.50 |
LSE |
16:18:10 |
|
11 |
3,427.00 |
LSE |
16:17:31 |
|
305 |
3,427.00 |
LSE |
16:17:31 |
|
103 |
3,427.00 |
LSE |
16:17:31 |
|
384 |
3,427.00 |
LSE |
16:17:03 |
|
239 |
3,428.00 |
BATE |
16:16:21 |
|
146 |
3,428.00 |
CHIX |
16:16:21 |
|
187 |
3,428.00 |
BATE |
16:16:21 |
|
315 |
3,428.00 |
CHIX |
16:16:21 |
|
221 |
3,428.50 |
LSE |
16:15:46 |
|
42 |
3,428.50 |
LSE |
16:15:46 |
|
165 |
3,428.50 |
LSE |
16:15:46 |
|
403 |
3,428.25 |
LSE |
16:15:36 |
|
464 |
3,428.00 |
LSE |
16:14:50 |
|
105 |
3,427.50 |
LSE |
16:14:26 |
|
24 |
3,427.50 |
LSE |
16:14:26 |
|
74 |
3,427.50 |
LSE |
16:14:26 |
|
478 |
3,427.00 |
LSE |
16:13:58 |
|
426 |
3,428.00 |
LSE |
16:12:46 |
|
444 |
3,428.00 |
LSE |
16:12:46 |
|
452 |
3,428.00 |
CHIX |
16:12:46 |
|
185 |
3,428.50 |
LSE |
16:12:31 |
|
13 |
3,429.00 |
LSE |
16:10:53 |
|
200 |
3,429.00 |
LSE |
16:10:53 |
|
195 |
3,429.00 |
LSE |
16:10:53 |
|
190 |
3,429.00 |
LSE |
16:10:53 |
|
195 |
3,429.00 |
LSE |
16:10:53 |
|
452 |
3,429.50 |
LSE |
16:10:19 |
|
392 |
3,429.50 |
LSE |
16:10:19 |
|
443 |
3,429.50 |
BATE |
16:10:19 |
|
1 |
3,429.50 |
BATE |
16:10:19 |
|
123 |
3,430.00 |
CHIX |
16:09:56 |
|
229 |
3,430.00 |
CHIX |
16:09:56 |
|
183 |
3,430.00 |
CHIX |
16:09:54 |
|
440 |
3,427.50 |
LSE |
16:07:19 |
|
950 |
3,427.50 |
LSE |
16:07:19 |
|
435 |
3,425.00 |
LSE |
16:04:46 |
|
485 |
3,425.00 |
LSE |
16:04:46 |
|
391 |
3,425.50 |
LSE |
16:04:06 |
|
14 |
3,426.50 |
LSE |
16:03:59 |
|
200 |
3,426.50 |
LSE |
16:03:59 |
|
195 |
3,426.50 |
LSE |
16:03:59 |
|
229 |
3,426.50 |
CHIX |
16:03:59 |
|
63 |
3,426.50 |
CHIX |
16:03:59 |
|
200 |
3,426.50 |
CHIX |
16:03:59 |
|
200 |
3,427.00 |
LSE |
16:03:56 |
|
200 |
3,427.00 |
LSE |
16:03:55 |
|
190 |
3,427.00 |
LSE |
16:03:52 |
|
200 |
3,427.00 |
LSE |
16:03:52 |
|
428 |
3,427.00 |
LSE |
16:03:23 |
|
291 |
3,427.50 |
LSE |
16:03:03 |
|
375 |
3,427.50 |
BATE |
16:03:02 |
|
22 |
3,427.50 |
BATE |
16:03:02 |
|
122 |
3,428.00 |
LSE |
16:02:31 |
|
282 |
3,428.00 |
LSE |
16:02:31 |
|
443 |
3,429.00 |
CHIX |
16:02:13 |
|
452 |
3,429.00 |
LSE |
16:02:13 |
|
409 |
3,429.00 |
LSE |
16:00:38 |
|
435 |
3,429.00 |
LSE |
16:00:38 |
|
458 |
3,427.00 |
LSE |
15:59:00 |
|
483 |
3,427.00 |
LSE |
15:59:00 |
|
138 |
3,427.00 |
BATE |
15:59:00 |
|
196 |
3,427.00 |
BATE |
15:59:00 |
|
112 |
3,427.50 |
LSE |
15:58:46 |
|
195 |
3,427.50 |
LSE |
15:58:46 |
|
195 |
3,427.50 |
LSE |
15:58:46 |
|
6 |
3,427.50 |
LSE |
15:58:46 |
|
1 |
3,427.50 |
LSE |
15:58:46 |
|
403 |
3,427.00 |
CHIX |
15:58:43 |
|
119 |
3,427.00 |
BATE |
15:58:43 |
|
110 |
3,427.50 |
LSE |
15:58:25 |
|
195 |
3,427.50 |
LSE |
15:58:25 |
|
167 |
3,427.50 |
LSE |
15:58:25 |
|
123 |
3,427.00 |
CHIX |
15:57:46 |
|
229 |
3,427.00 |
CHIX |
15:57:46 |
|
445 |
3,427.00 |
LSE |
15:57:37 |
|
135 |
3,425.50 |
LSE |
15:57:16 |
|
48 |
3,425.50 |
LSE |
15:57:16 |
|
58 |
3,425.50 |
LSE |
15:57:16 |
|
94 |
3,425.50 |
CHIX |
15:57:09 |
|
123 |
3,425.50 |
CHIX |
15:57:09 |
|
41 |
3,425.50 |
CHIX |
15:57:09 |
|
88 |
3,425.50 |
CHIX |
15:57:09 |
|
73 |
3,425.50 |
CHIX |
15:57:09 |
|
1 |
3,425.50 |
CHIX |
15:57:09 |
|
21 |
3,425.50 |
CHIX |
15:57:09 |
|
135 |
3,425.50 |
LSE |
15:56:36 |
|
200 |
3,425.50 |
LSE |
15:56:36 |
|
58 |
3,425.50 |
LSE |
15:56:36 |
|
48 |
3,425.50 |
LSE |
15:56:36 |
|
35 |
3,425.50 |
LSE |
15:56:36 |
|
423 |
3,425.50 |
LSE |
15:52:42 |
|
410 |
3,425.50 |
BATE |
15:52:42 |
|
101 |
3,426.00 |
LSE |
15:51:36 |
|
200 |
3,426.00 |
LSE |
15:51:36 |
|
36 |
3,426.00 |
LSE |
15:51:36 |
|
43 |
3,426.00 |
LSE |
15:51:36 |
|
132 |
3,426.00 |
LSE |
15:51:36 |
|
176 |
3,426.00 |
LSE |
15:51:36 |
|
56 |
3,426.00 |
LSE |
15:51:36 |
|
24 |
3,426.00 |
LSE |
15:51:36 |
|
47 |
3,426.00 |
LSE |
15:51:36 |
|
4 |
3,425.50 |
CHIX |
15:50:03 |
|
200 |
3,425.50 |
CHIX |
15:50:03 |
|
229 |
3,425.50 |
CHIX |
15:50:03 |
|
444 |
3,426.00 |
LSE |
15:49:46 |
|
33 |
3,427.50 |
LSE |
15:48:20 |
|
115 |
3,427.50 |
LSE |
15:48:19 |
|
190 |
3,427.50 |
LSE |
15:48:19 |
|
73 |
3,427.50 |
LSE |
15:48:09 |
|
442 |
3,427.50 |
LSE |
15:48:09 |
|
3 |
3,427.50 |
LSE |
15:48:03 |
|
6 |
3,427.50 |
LSE |
15:48:02 |
|
72 |
3,428.50 |
LSE |
15:47:09 |
|
489 |
3,428.50 |
CHIX |
15:47:09 |
|
122 |
3,427.50 |
LSE |
15:45:38 |
|
85 |
3,427.50 |
LSE |
15:45:38 |
|
254 |
3,427.50 |
LSE |
15:45:38 |
|
12 |
3,427.50 |
BATE |
15:45:38 |
|
309 |
3,427.50 |
BATE |
15:45:38 |
|
133 |
3,427.50 |
BATE |
15:45:38 |
|
447 |
3,428.00 |
LSE |
15:45:14 |
|
410 |
3,428.00 |
LSE |
15:45:14 |
|
40 |
3,427.50 |
LSE |
15:45:03 |
|
86 |
3,428.00 |
CHIX |
15:44:49 |
|
357 |
3,428.00 |
CHIX |
15:44:37 |
|
433 |
3,428.00 |
LSE |
15:43:08 |
|
478 |
3,425.00 |
LSE |
15:41:46 |
|
195 |
3,425.50 |
LSE |
15:41:31 |
|
195 |
3,425.50 |
LSE |
15:41:31 |
|
116 |
3,425.50 |
LSE |
15:41:31 |
|
399 |
3,425.00 |
LSE |
15:40:01 |
|
397 |
3,425.00 |
CHIX |
15:40:01 |
|
210 |
3,425.00 |
LSE |
15:39:08 |
|
259 |
3,426.00 |
LSE |
15:37:25 |
|
148 |
3,426.00 |
LSE |
15:37:25 |
|
410 |
3,427.50 |
CHIX |
15:36:51 |
|
468 |
3,427.50 |
BATE |
15:36:51 |
|
394 |
3,427.50 |
LSE |
15:36:51 |
|
190 |
3,426.50 |
LSE |
15:35:32 |
|
200 |
3,426.50 |
LSE |
15:35:32 |
|
200 |
3,427.00 |
LSE |
15:34:36 |
|
195 |
3,427.50 |
LSE |
15:34:26 |
|
200 |
3,427.50 |
LSE |
15:34:26 |
|
38 |
3,427.50 |
LSE |
15:34:26 |
|
447 |
3,427.00 |
CHIX |
15:33:31 |
|
415 |
3,427.00 |
LSE |
15:32:48 |
|
398 |
3,428.00 |
LSE |
15:31:52 |
|
7 |
3,428.00 |
LSE |
15:31:52 |
|
158 |
3,428.00 |
LSE |
15:31:52 |
|
154 |
3,428.00 |
LSE |
15:31:38 |
|
86 |
3,428.00 |
LSE |
15:31:28 |
|
48 |
3,425.50 |
BATE |
15:30:03 |
|
414 |
3,425.50 |
CHIX |
15:30:03 |
|
429 |
3,425.50 |
BATE |
15:30:03 |
|
438 |
3,425.00 |
LSE |
15:28:48 |
|
214 |
3,425.00 |
LSE |
15:28:48 |
|
232 |
3,425.00 |
LSE |
15:28:48 |
|
486 |
3,422.50 |
LSE |
15:27:05 |
|
436 |
3,422.50 |
CHIX |
15:27:05 |
|
74 |
3,422.50 |
LSE |
15:25:45 |
|
387 |
3,422.50 |
LSE |
15:25:45 |
|
446 |
3,423.00 |
LSE |
15:23:49 |
|
419 |
3,424.50 |
LSE |
15:23:00 |
|
303 |
3,425.00 |
BATE |
15:23:00 |
|
41 |
3,425.00 |
BATE |
15:23:00 |
|
52 |
3,425.00 |
BATE |
15:23:00 |
|
53 |
3,425.00 |
BATE |
15:23:00 |
|
431 |
3,425.00 |
CHIX |
15:23:00 |
|
14 |
3,425.50 |
LSE |
15:22:57 |
|
195 |
3,425.50 |
LSE |
15:22:57 |
|
200 |
3,425.50 |
LSE |
15:22:57 |
|
50 |
3,422.50 |
BATE |
15:21:11 |
|
176 |
3,423.50 |
LSE |
15:21:00 |
|
266 |
3,423.50 |
LSE |
15:20:58 |
|
392 |
3,424.50 |
LSE |
15:20:57 |
|
198 |
3,424.50 |
LSE |
15:20:57 |
|
221 |
3,424.50 |
LSE |
15:20:57 |
|
462 |
3,424.50 |
CHIX |
15:20:57 |
|
200 |
3,425.00 |
LSE |
15:20:54 |
|
150 |
3,422.50 |
CHIX |
15:18:09 |
|
82 |
3,424.50 |
LSE |
15:17:30 |
|
220 |
3,424.50 |
LSE |
15:17:28 |
|
150 |
3,424.50 |
LSE |
15:17:18 |
|
22 |
3,424.50 |
LSE |
15:17:17 |
|
476 |
3,425.00 |
LSE |
15:17:15 |
|
462 |
3,425.00 |
LSE |
15:17:15 |
|
475 |
3,423.50 |
BATE |
15:15:48 |
|
261 |
3,424.00 |
LSE |
15:15:28 |
|
480 |
3,424.00 |
CHIX |
15:15:28 |
|
12 |
3,424.00 |
CHIX |
15:15:28 |
|
66 |
3,424.00 |
LSE |
15:15:28 |
|
135 |
3,424.00 |
LSE |
15:15:28 |
|
364 |
3,424.00 |
LSE |
15:15:28 |
|
459 |
3,420.50 |
LSE |
15:12:18 |
|
466 |
3,419.50 |
CHIX |
15:11:01 |
|
422 |
3,419.50 |
LSE |
15:10:00 |
|
64 |
3,421.50 |
LSE |
15:09:45 |
|
195 |
3,421.50 |
LSE |
15:09:45 |
|
200 |
3,421.00 |
LSE |
15:09:45 |
|
463 |
3,424.00 |
LSE |
15:08:23 |
|
411 |
3,424.00 |
CHIX |
15:08:23 |
|
491 |
3,422.00 |
BATE |
15:06:43 |
|
430 |
3,422.50 |
LSE |
15:06:43 |
|
141 |
3,423.00 |
LSE |
15:06:36 |
|
208 |
3,423.00 |
LSE |
15:06:36 |
|
2 |
3,423.00 |
LSE |
15:06:36 |
|
157 |
3,423.00 |
LSE |
15:06:26 |
|
438 |
3,422.50 |
LSE |
15:05:44 |
|
222 |
3,423.00 |
LSE |
15:05:36 |
|
242 |
3,422.50 |
CHIX |
15:05:17 |
|
89 |
3,422.50 |
CHIX |
15:05:17 |
|
120 |
3,422.50 |
CHIX |
15:05:13 |
|
347 |
3,423.00 |
LSE |
15:04:53 |
|
348 |
3,424.50 |
LSE |
15:04:05 |
|
362 |
3,425.00 |
LSE |
15:04:04 |
|
200 |
3,425.00 |
LSE |
15:04:04 |
|
378 |
3,424.50 |
LSE |
15:03:44 |
|
148 |
3,424.50 |
LSE |
15:03:44 |
|
195 |
3,424.50 |
LSE |
15:03:44 |
|
60 |
3,424.50 |
LSE |
15:03:44 |
|
195 |
3,424.50 |
LSE |
15:03:44 |
|
148 |
3,424.50 |
LSE |
15:03:44 |
|
92 |
3,424.50 |
LSE |
15:03:44 |
|
305 |
3,423.00 |
LSE |
15:02:55 |
|
305 |
3,423.00 |
LSE |
15:02:55 |
|
180 |
3,423.00 |
LSE |
15:02:55 |
|
205 |
3,423.00 |
LSE |
15:02:55 |
|
294 |
3,423.00 |
BATE |
15:02:55 |
|
159 |
3,423.00 |
BATE |
15:02:55 |
|
428 |
3,423.00 |
CHIX |
15:02:55 |
|
173 |
3,422.50 |
LSE |
15:02:20 |
|
190 |
3,422.50 |
LSE |
15:02:20 |
|
197 |
3,421.00 |
LSE |
15:01:42 |
|
195 |
3,421.00 |
LSE |
15:01:42 |
|
195 |
3,421.00 |
LSE |
15:01:42 |
|
224 |
3,419.00 |
CHIX |
15:00:50 |
|
400 |
3,421.00 |
LSE |
15:00:25 |
|
196 |
3,421.00 |
LSE |
15:00:25 |
|
225 |
3,421.00 |
LSE |
15:00:25 |
|
814 |
3,421.50 |
LSE |
14:59:17 |
|
395 |
3,421.50 |
LSE |
14:59:17 |
|
200 |
3,421.50 |
LSE |
14:59:17 |
|
398 |
3,421.50 |
LSE |
14:59:17 |
|
180 |
3,421.50 |
LSE |
14:59:17 |
|
195 |
3,421.50 |
LSE |
14:59:17 |
|
485 |
3,420.00 |
LSE |
14:58:30 |
|
421 |
3,420.00 |
CHIX |
14:58:30 |
|
299 |
3,421.50 |
BATE |
14:57:18 |
|
190 |
3,421.50 |
BATE |
14:57:18 |
|
417 |
3,421.50 |
CHIX |
14:57:18 |
|
450 |
3,422.00 |
LSE |
14:57:02 |
|
189 |
3,421.50 |
LSE |
14:56:24 |
|
69 |
3,421.50 |
LSE |
14:56:24 |
|
250 |
3,421.50 |
LSE |
14:56:04 |
|
151 |
3,421.50 |
LSE |
14:56:04 |
|
200 |
3,421.00 |
LSE |
14:55:30 |
|
243 |
3,421.00 |
LSE |
14:55:30 |
|
457 |
3,422.00 |
LSE |
14:54:16 |
|
422 |
3,423.00 |
LSE |
14:53:57 |
|
176 |
3,423.50 |
LSE |
14:53:39 |
|
251 |
3,423.50 |
LSE |
14:53:39 |
|
21 |
3,423.50 |
LSE |
14:53:02 |
|
195 |
3,423.50 |
LSE |
14:53:02 |
|
93 |
3,423.50 |
LSE |
14:53:02 |
|
95 |
3,423.50 |
LSE |
14:53:02 |
|
464 |
3,423.50 |
CHIX |
14:53:02 |
|
453 |
3,423.50 |
LSE |
14:53:02 |
|
111 |
3,421.00 |
LSE |
14:52:08 |
|
189 |
3,421.00 |
LSE |
14:52:08 |
|
114 |
3,421.00 |
LSE |
14:52:08 |
|
56 |
3,424.50 |
LSE |
14:51:14 |
|
366 |
3,424.50 |
LSE |
14:51:14 |
|
407 |
3,425.00 |
BATE |
14:50:48 |
|
53 |
3,425.00 |
BATE |
14:50:48 |
|
451 |
3,425.50 |
LSE |
14:50:45 |
|
471 |
3,425.50 |
LSE |
14:50:45 |
|
406 |
3,425.50 |
CHIX |
14:50:45 |
|
151 |
3,425.50 |
LSE |
14:48:41 |
|
198 |
3,425.50 |
LSE |
14:48:41 |
|
83 |
3,425.50 |
LSE |
14:48:41 |
|
483 |
3,424.00 |
CHIX |
14:47:44 |
|
300 |
3,424.00 |
LSE |
14:47:44 |
|
174 |
3,424.00 |
LSE |
14:47:44 |
|
425 |
3,424.50 |
LSE |
14:47:27 |
|
312 |
3,427.00 |
LSE |
14:46:23 |
|
132 |
3,427.00 |
LSE |
14:46:23 |
|
19 |
3,427.50 |
LSE |
14:45:41 |
|
91 |
3,427.50 |
LSE |
14:45:41 |
|
209 |
3,427.50 |
LSE |
14:45:41 |
|
101 |
3,427.50 |
LSE |
14:45:41 |
|
276 |
3,428.00 |
LSE |
14:45:31 |
|
148 |
3,428.00 |
LSE |
14:45:31 |
|
426 |
3,428.00 |
CHIX |
14:45:04 |
|
401 |
3,428.00 |
BATE |
14:45:04 |
|
248 |
3,428.50 |
LSE |
14:45:03 |
|
155 |
3,428.50 |
LSE |
14:45:02 |
|
221 |
3,428.50 |
LSE |
14:45:02 |
|
283 |
3,428.50 |
LSE |
14:45:02 |
|
158 |
3,428.50 |
LSE |
14:45:02 |
|
121 |
3,428.00 |
LSE |
14:44:15 |
|
129 |
3,428.00 |
LSE |
14:44:15 |
|
169 |
3,428.00 |
LSE |
14:44:15 |
|
393 |
3,428.50 |
LSE |
14:44:11 |
|
155 |
3,430.00 |
LSE |
14:43:46 |
|
206 |
3,430.00 |
LSE |
14:43:46 |
|
468 |
3,430.00 |
CHIX |
14:43:23 |
|
132 |
3,430.50 |
LSE |
14:43:23 |
|
277 |
3,430.50 |
LSE |
14:43:23 |
|
132 |
3,430.50 |
LSE |
14:43:19 |
|
277 |
3,430.50 |
LSE |
14:43:19 |
|
277 |
3,430.50 |
LSE |
14:43:19 |
|
132 |
3,430.50 |
LSE |
14:43:19 |
|
129 |
3,430.50 |
LSE |
14:43:17 |
|
253 |
3,430.50 |
LSE |
14:43:17 |
|
129 |
3,430.50 |
LSE |
14:43:17 |
|
253 |
3,430.50 |
LSE |
14:43:17 |
|
10 |
3,431.00 |
LSE |
14:42:01 |
|
426 |
3,431.00 |
LSE |
14:42:01 |
|
40 |
3,431.00 |
LSE |
14:42:01 |
|
200 |
3,432.00 |
LSE |
14:41:58 |
|
155 |
3,432.00 |
LSE |
14:41:58 |
|
429 |
3,431.50 |
BATE |
14:40:49 |
|
214 |
3,432.00 |
CHIX |
14:40:38 |
|
174 |
3,432.00 |
CHIX |
14:40:38 |
|
20 |
3,432.00 |
CHIX |
14:40:33 |
|
1 |
3,433.00 |
LSE |
14:40:31 |
|
421 |
3,433.00 |
LSE |
14:40:31 |
|
235 |
3,433.00 |
LSE |
14:40:12 |
|
207 |
3,433.00 |
LSE |
14:40:12 |
|
431 |
3,434.50 |
LSE |
14:38:58 |
|
427 |
3,434.00 |
CHIX |
14:38:34 |
|
106 |
3,436.50 |
LSE |
14:38:20 |
|
187 |
3,436.50 |
LSE |
14:38:19 |
|
186 |
3,436.50 |
LSE |
14:38:19 |
|
361 |
3,436.50 |
LSE |
14:38:19 |
|
8 |
3,436.50 |
LSE |
14:38:19 |
|
22 |
3,436.50 |
LSE |
14:38:19 |
|
225 |
3,436.00 |
CHIX |
14:37:09 |
|
421 |
3,436.00 |
LSE |
14:37:09 |
|
184 |
3,436.00 |
CHIX |
14:37:09 |
|
483 |
3,437.00 |
BATE |
14:36:39 |
|
456 |
3,437.75 |
LSE |
14:36:23 |
|
416 |
3,438.00 |
LSE |
14:36:05 |
|
247 |
3,438.00 |
CHIX |
14:36:05 |
|
194 |
3,438.00 |
CHIX |
14:36:02 |
|
453 |
3,438.00 |
LSE |
14:34:25 |
|
44 |
3,438.50 |
BATE |
14:33:58 |
|
390 |
3,438.50 |
BATE |
14:33:58 |
|
433 |
3,438.50 |
LSE |
14:33:58 |
|
442 |
3,439.00 |
LSE |
14:33:30 |
|
432 |
3,439.00 |
CHIX |
14:33:30 |
|
464 |
3,439.50 |
CHIX |
14:33:30 |
|
317 |
3,440.00 |
LSE |
14:33:29 |
|
147 |
3,440.00 |
LSE |
14:33:29 |
|
470 |
3,440.00 |
LSE |
14:33:17 |
|
393 |
3,430.00 |
LSE |
14:32:02 |
|
124 |
3,431.00 |
LSE |
14:31:51 |
|
124 |
3,431.00 |
LSE |
14:31:51 |
|
454 |
3,430.00 |
CHIX |
14:31:25 |
|
454 |
3,431.00 |
CHIX |
14:31:16 |
|
81 |
3,431.00 |
BATE |
14:31:16 |
|
275 |
3,431.00 |
BATE |
14:31:16 |
|
473 |
3,431.00 |
LSE |
14:31:16 |
|
85 |
3,431.00 |
BATE |
14:31:16 |
|
68 |
3,432.00 |
LSE |
14:30:47 |
|
55 |
3,432.00 |
LSE |
14:30:47 |
|
124 |
3,432.00 |
LSE |
14:30:47 |
|
96 |
3,432.00 |
LSE |
14:30:47 |
|
124 |
3,432.00 |
LSE |
14:30:47 |
|
446 |
3,430.00 |
LSE |
14:30:09 |
|
428 |
3,431.00 |
LSE |
14:30:08 |
|
253 |
3,431.00 |
LSE |
14:30:08 |
|
85 |
3,431.50 |
LSE |
14:30:08 |
|
464 |
3,431.50 |
LSE |
14:30:05 |
|
330 |
3,432.00 |
LSE |
14:30:05 |
|
150 |
3,432.00 |
LSE |
14:30:05 |
|
94 |
3,423.00 |
LSE |
14:29:37 |
|
264 |
3,423.00 |
LSE |
14:29:37 |
|
94 |
3,423.00 |
LSE |
14:29:37 |
|
354 |
3,423.50 |
BATE |
14:29:09 |
|
98 |
3,423.50 |
BATE |
14:29:09 |
|
800 |
3,424.00 |
LSE |
14:28:59 |
|
503 |
3,424.00 |
LSE |
14:28:22 |
|
474 |
3,423.50 |
CHIX |
14:28:20 |
|
201 |
3,424.00 |
LSE |
14:28:07 |
|
412 |
3,422.50 |
LSE |
14:23:15 |
|
347 |
3,423.00 |
CHIX |
14:22:49 |
|
75 |
3,423.00 |
LSE |
14:22:49 |
|
80 |
3,423.00 |
CHIX |
14:22:49 |
|
391 |
3,423.00 |
LSE |
14:22:49 |
|
435 |
3,422.00 |
LSE |
14:17:59 |
|
341 |
3,422.00 |
BATE |
14:17:59 |
|
69 |
3,422.00 |
BATE |
14:17:59 |
|
419 |
3,422.00 |
CHIX |
14:17:59 |
|
200 |
3,422.50 |
LSE |
14:17:23 |
|
124 |
3,422.50 |
LSE |
14:17:23 |
|
120 |
3,422.50 |
LSE |
14:17:23 |
|
236 |
3,422.50 |
LSE |
14:16:29 |
|
138 |
3,422.50 |
LSE |
14:16:29 |
|
470 |
3,419.50 |
LSE |
14:14:22 |
|
477 |
3,417.50 |
LSE |
14:10:01 |
|
456 |
3,418.00 |
LSE |
14:07:34 |
|
191 |
3,418.00 |
CHIX |
14:07:34 |
|
79 |
3,418.00 |
CHIX |
14:07:34 |
|
164 |
3,418.00 |
CHIX |
14:07:34 |
|
482 |
3,418.50 |
LSE |
14:07:34 |
|
12 |
3,418.50 |
LSE |
14:06:29 |
|
12 |
3,418.50 |
LSE |
14:06:29 |
|
6 |
3,418.50 |
LSE |
14:06:29 |
|
9 |
3,418.50 |
LSE |
14:06:29 |
|
60 |
3,418.50 |
LSE |
14:06:29 |
|
31 |
3,418.50 |
LSE |
14:06:16 |
|
31 |
3,418.50 |
LSE |
14:06:16 |
|
13 |
3,418.50 |
LSE |
14:06:16 |
|
21 |
3,418.50 |
LSE |
14:06:16 |
|
471 |
3,416.50 |
LSE |
14:04:12 |
|
417 |
3,417.00 |
BATE |
14:03:33 |
|
469 |
3,416.50 |
LSE |
14:00:27 |
|
133 |
3,416.50 |
LSE |
13:58:48 |
|
271 |
3,416.50 |
LSE |
13:58:48 |
|
170 |
3,416.00 |
CHIX |
13:58:48 |
|
303 |
3,416.00 |
CHIX |
13:58:48 |
|
478 |
3,418.50 |
LSE |
13:57:22 |
|
109 |
3,419.00 |
LSE |
13:56:58 |
|
358 |
3,419.00 |
LSE |
13:56:58 |
|
440 |
3,416.00 |
LSE |
13:55:41 |
|
368 |
3,416.50 |
LSE |
13:55:10 |
|
44 |
3,416.50 |
LSE |
13:53:31 |
|
521 |
3,417.00 |
LSE |
13:53:31 |
|
410 |
3,417.00 |
CHIX |
13:53:31 |
|
37 |
3,416.50 |
LSE |
13:51:02 |
|
441 |
3,416.50 |
LSE |
13:51:02 |
|
450 |
3,413.50 |
LSE |
13:46:12 |
|
422 |
3,415.50 |
LSE |
13:44:22 |
|
60 |
3,417.00 |
BATE |
13:43:10 |
|
250 |
3,417.00 |
BATE |
13:43:10 |
|
114 |
3,417.00 |
BATE |
13:43:10 |
|
402 |
3,417.50 |
CHIX |
13:43:10 |
|
48 |
3,417.50 |
CHIX |
13:43:08 |
|
432 |
3,418.00 |
LSE |
13:43:08 |
|
256 |
3,421.00 |
LSE |
13:41:12 |
|
140 |
3,421.00 |
LSE |
13:41:12 |
|
428 |
3,420.50 |
LSE |
13:40:27 |
|
84 |
3,420.50 |
LSE |
13:36:05 |
|
200 |
3,420.50 |
LSE |
13:36:05 |
|
160 |
3,420.50 |
LSE |
13:36:05 |
|
447 |
3,420.50 |
LSE |
13:36:05 |
|
501 |
3,421.50 |
LSE |
13:35:04 |
|
456 |
3,421.00 |
CHIX |
13:35:04 |
|
107 |
3,420.00 |
LSE |
13:33:49 |
|
71 |
3,419.50 |
LSE |
13:33:29 |
|
402 |
3,418.00 |
LSE |
13:32:23 |
|
32 |
3,417.00 |
LSE |
13:30:21 |
|
448 |
3,417.00 |
LSE |
13:30:21 |
|
256 |
3,417.00 |
BATE |
13:30:21 |
|
129 |
3,417.00 |
BATE |
13:30:21 |
|
55 |
3,417.00 |
BATE |
13:30:21 |
|
422 |
3,418.00 |
LSE |
13:29:17 |
|
472 |
3,418.00 |
CHIX |
13:29:17 |
|
23 |
3,420.50 |
LSE |
13:22:56 |
|
174 |
3,420.50 |
LSE |
13:22:56 |
|
207 |
3,420.50 |
LSE |
13:22:56 |
|
25 |
3,420.50 |
LSE |
13:22:56 |
|
198 |
3,422.50 |
LSE |
13:20:18 |
|
411 |
3,422.50 |
LSE |
13:20:18 |
|
449 |
3,423.50 |
LSE |
13:20:10 |
|
447 |
3,423.50 |
LSE |
13:20:10 |
|
80 |
3,423.50 |
LSE |
13:19:23 |
|
379 |
3,423.50 |
LSE |
13:19:23 |
|
1 |
3,423.50 |
LSE |
13:19:23 |
|
401 |
3,421.50 |
LSE |
13:18:49 |
|
193 |
3,424.00 |
LSE |
13:18:25 |
|
267 |
3,424.00 |
LSE |
13:18:25 |
|
471 |
3,424.00 |
LSE |
13:18:25 |
|
462 |
3,424.00 |
CHIX |
13:18:25 |
|
96 |
3,423.50 |
LSE |
13:16:52 |
|
77 |
3,423.50 |
LSE |
13:16:52 |
|
30 |
3,423.50 |
LSE |
13:16:52 |
|
14 |
3,423.50 |
LSE |
13:16:52 |
|
328 |
3,423.50 |
LSE |
13:16:52 |
|
457 |
3,423.50 |
LSE |
13:16:52 |
|
75 |
3,421.50 |
LSE |
13:15:32 |
|
67 |
3,420.50 |
LSE |
13:14:20 |
|
289 |
3,420.50 |
LSE |
13:14:20 |
|
40 |
3,420.50 |
LSE |
13:14:20 |
|
411 |
3,420.50 |
LSE |
13:14:20 |
|
138 |
3,421.00 |
LSE |
13:14:18 |
|
292 |
3,421.00 |
LSE |
13:14:18 |
|
124 |
3,421.00 |
LSE |
13:14:18 |
|
124 |
3,421.00 |
LSE |
13:14:18 |
|
124 |
3,421.50 |
LSE |
13:14:18 |
|
199 |
3,421.50 |
LSE |
13:14:18 |
|
124 |
3,421.50 |
LSE |
13:14:18 |
|
237 |
3,418.50 |
LSE |
13:13:42 |
|
431 |
3,418.00 |
LSE |
13:12:49 |
|
181 |
3,418.00 |
LSE |
13:12:41 |
|
213 |
3,417.50 |
LSE |
13:10:06 |
|
222 |
3,417.50 |
LSE |
13:10:06 |
|
484 |
3,417.50 |
LSE |
13:10:06 |
|
124 |
3,418.00 |
LSE |
13:10:05 |
|
124 |
3,418.00 |
LSE |
13:10:05 |
|
311 |
3,417.50 |
LSE |
13:08:54 |
|
124 |
3,417.50 |
LSE |
13:08:54 |
|
410 |
3,417.50 |
LSE |
13:08:54 |
|
449 |
3,417.50 |
BATE |
13:08:54 |
|
159 |
3,418.00 |
LSE |
13:07:09 |
|
96 |
3,418.00 |
LSE |
13:07:09 |
|
53 |
3,418.00 |
LSE |
13:07:09 |
|
461 |
3,418.50 |
LSE |
13:06:19 |
|
525 |
3,418.50 |
LSE |
13:06:19 |
|
424 |
3,418.50 |
CHIX |
13:06:19 |
|
96 |
3,419.00 |
LSE |
13:05:22 |
|
74 |
3,419.00 |
LSE |
13:05:22 |
|
10 |
3,419.00 |
LSE |
13:04:48 |
|
4 |
3,418.50 |
LSE |
13:04:48 |
|
324 |
3,419.00 |
LSE |
13:04:19 |
|
299 |
3,419.00 |
LSE |
13:04:19 |
|
117 |
3,418.50 |
LSE |
13:03:56 |
|
107 |
3,416.50 |
LSE |
13:02:49 |
|
201 |
3,416.50 |
LSE |
13:02:49 |
|
206 |
3,416.00 |
LSE |
13:01:52 |
|
30 |
3,416.00 |
LSE |
13:01:52 |
|
367 |
3,416.00 |
LSE |
13:01:52 |
|
233 |
3,416.00 |
LSE |
13:01:52 |
|
60 |
3,416.50 |
LSE |
13:00:00 |
|
341 |
3,416.50 |
LSE |
13:00:00 |
|
78 |
3,416.50 |
LSE |
13:00:00 |
|
129 |
3,417.00 |
LSE |
12:59:59 |
|
171 |
3,417.00 |
LSE |
12:59:59 |
|
29 |
3417.000 |
LSE |
12:59:59 |
|
54 |
3417.000 |
LSE |
12:59:47 |
|
25 |
3418.500 |
LSE |
12:58:48 |
|
288 |
3418.500 |
LSE |
12:58:48 |
|
142 |
3418.500 |
LSE |
12:58:48 |
|
124 |
3418.500 |
LSE |
12:56:18 |
|
124 |
3418.500 |
LSE |
12:56:18 |
|
74 |
3418.500 |
LSE |
12:56:18 |
|
96 |
3418.500 |
LSE |
12:55:57 |
|
487 |
3419.000 |
LSE |
12:55:16 |
|
449 |
3419.000 |
CHIX |
12:55:16 |
|
300 |
3420.000 |
LSE |
12:54:56 |
|
111 |
3420.000 |
LSE |
12:54:56 |
|
101 |
3420.000 |
LSE |
12:54:56 |
|
371 |
3420.000 |
LSE |
12:54:56 |
|
458 |
3415.500 |
LSE |
12:51:52 |
|
487 |
3419.500 |
LSE |
12:50:17 |
|
384 |
3420.000 |
BATE |
12:49:55 |
|
40 |
3420.000 |
BATE |
12:49:55 |
|
429 |
3420.500 |
LSE |
12:49:54 |
|
456 |
3420.500 |
LSE |
12:49:54 |
|
399 |
3421.000 |
LSE |
12:49:50 |
|
463 |
3416.000 |
LSE |
12:48:02 |
|
39 |
3415.000 |
LSE |
12:47:37 |
|
369 |
3415.000 |
LSE |
12:47:37 |
|
131 |
3415.000 |
CHIX |
12:47:37 |
|
300 |
3415.000 |
CHIX |
12:47:37 |
|
389 |
3415.500 |
LSE |
12:45:15 |
|
74 |
3415.500 |
LSE |
12:45:15 |
|
165 |
3417.000 |
LSE |
12:44:36 |
|
269 |
3417.000 |
LSE |
12:44:36 |
|
89 |
3417.000 |
LSE |
12:44:36 |
|
330 |
3417.000 |
LSE |
12:44:36 |
|
478 |
3415.500 |
LSE |
12:41:12 |
|
406 |
3415.500 |
LSE |
12:41:12 |
|
343 |
3417.500 |
LSE |
12:40:40 |
|
74 |
3417.500 |
LSE |
12:40:40 |
|
463 |
3417.500 |
LSE |
12:40:40 |
|
393 |
3418.000 |
LSE |
12:39:17 |
|
399 |
3418.000 |
CHIX |
12:37:08 |
|
397 |
3420.500 |
LSE |
12:35:18 |
|
476 |
3420.500 |
LSE |
12:35:18 |
|
427 |
3419.500 |
LSE |
12:32:46 |
|
469 |
3419.500 |
LSE |
12:32:46 |
|
419 |
3421.000 |
LSE |
12:30:23 |
|
140 |
3421.000 |
LSE |
12:30:23 |
|
272 |
3421.000 |
LSE |
12:30:23 |
|
427 |
3421.000 |
BATE |
12:30:23 |
|
124 |
3421.000 |
LSE |
12:28:44 |
|
124 |
3421.000 |
LSE |
12:28:44 |
|
200 |
3421.000 |
LSE |
12:28:44 |
|
401 |
3420.500 |
LSE |
12:26:17 |
|
437 |
3421.000 |
CHIX |
12:25:36 |
|
473 |
3422.000 |
LSE |
12:21:20 |
|
432 |
3422.000 |
LSE |
12:21:20 |
|
411 |
3419.500 |
LSE |
12:18:33 |
|
273 |
3420.500 |
LSE |
12:18:31 |
|
165 |
3420.500 |
LSE |
12:18:31 |
|
489 |
3421.500 |
CHIX |
12:15:31 |
|
417 |
3422.000 |
LSE |
12:15:17 |
|
10 |
3422.000 |
LSE |
12:15:17 |
|
412 |
3422.000 |
LSE |
12:15:17 |
|
449 |
3422.500 |
LSE |
12:15:14 |
|
75 |
3422.500 |
LSE |
12:14:52 |
|
418 |
3419.000 |
LSE |
12:11:34 |
|
415 |
3418.000 |
LSE |
12:08:10 |
|
439 |
3418.000 |
LSE |
12:08:09 |
|
404 |
3418.000 |
LSE |
12:08:09 |
|
484 |
3419.000 |
LSE |
12:06:30 |
|
1 |
3419.000 |
LSE |
12:06:25 |
|
397 |
3420.000 |
LSE |
12:06:02 |
|
429 |
3422.500 |
LSE |
12:05:01 |
|
457 |
3423.000 |
BATE |
12:04:10 |
|
399 |
3423.000 |
CHIX |
12:04:10 |
|
404 |
3423.500 |
LSE |
12:04:10 |
|
403 |
3423.500 |
LSE |
12:04:10 |
|
94 |
3423.000 |
LSE |
12:03:29 |
|
19 |
3423.000 |
LSE |
12:03:29 |
|
54 |
3423.000 |
LSE |
12:03:19 |
|
430 |
3424.000 |
LSE |
12:00:54 |
|
432 |
3424.500 |
LSE |
12:00:25 |
|
326 |
3421.500 |
LSE |
11:59:09 |
|
129 |
3421.500 |
LSE |
11:59:09 |
|
463 |
3420.500 |
LSE |
11:58:58 |
|
240 |
3422.000 |
CHIX |
11:57:23 |
|
210 |
3422.000 |
CHIX |
11:56:17 |
|
394 |
3422.000 |
LSE |
11:54:02 |
|
261 |
3422.500 |
BATE |
11:49:55 |
|
165 |
3422.500 |
BATE |
11:49:55 |
|
256 |
3423.000 |
LSE |
11:49:31 |
|
167 |
3423.000 |
LSE |
11:49:31 |
|
2 |
3423.000 |
LSE |
11:49:31 |
|
471 |
3424.500 |
LSE |
11:45:55 |
|
475 |
3424.500 |
CHIX |
11:45:55 |
|
395 |
3420.500 |
LSE |
11:44:23 |
|
424 |
3419.000 |
LSE |
11:40:29 |
|
424 |
3422.000 |
LSE |
11:37:51 |
|
399 |
3423.000 |
CHIX |
11:34:49 |
|
420 |
3423.500 |
LSE |
11:31:17 |
|
146 |
3427.000 |
BATE |
11:28:10 |
|
146 |
3427.000 |
BATE |
11:28:10 |
|
161 |
3427.000 |
BATE |
11:28:10 |
|
477 |
3427.500 |
LSE |
11:27:50 |
|
52 |
3427.500 |
CHIX |
11:27:50 |
|
355 |
3427.500 |
CHIX |
11:27:50 |
|
479 |
3426.500 |
LSE |
11:21:13 |
|
468 |
3426.500 |
LSE |
11:17:40 |
|
231 |
3427.500 |
CHIX |
11:17:26 |
|
166 |
3427.500 |
CHIX |
11:17:26 |
|
460 |
3428.000 |
LSE |
11:14:37 |
|
407 |
3430.500 |
CHIX |
11:08:21 |
|
434 |
3432.000 |
LSE |
11:06:39 |
|
453 |
3435.000 |
LSE |
11:05:48 |
|
116 |
3435.000 |
BATE |
11:05:48 |
|
352 |
3435.000 |
BATE |
11:05:48 |
|
403 |
3436.000 |
LSE |
11:05:27 |
|
403 |
3436.500 |
LSE |
11:05:27 |
|
9 |
3433.500 |
LSE |
11:03:57 |
|
325 |
3433.500 |
LSE |
11:03:57 |
|
138 |
3433.500 |
LSE |
11:03:57 |
|
99 |
3434.000 |
LSE |
11:00:44 |
|
187 |
3434.000 |
LSE |
11:00:44 |
|
99 |
3434.000 |
LSE |
11:00:44 |
|
58 |
3434.000 |
LSE |
11:00:42 |
|
209 |
3435.500 |
LSE |
11:00:26 |
|
239 |
3435.500 |
LSE |
11:00:26 |
|
282 |
3437.500 |
LSE |
10:58:22 |
|
126 |
3437.500 |
LSE |
10:58:22 |
|
482 |
3438.000 |
CHIX |
10:58:09 |
|
437 |
3439.000 |
LSE |
10:54:27 |
|
407 |
3433.500 |
LSE |
10:51:12 |
|
333 |
3433.500 |
LSE |
10:47:43 |
|
94 |
3433.500 |
LSE |
10:47:43 |
|
406 |
3433.500 |
BATE |
10:47:43 |
|
417 |
3433.500 |
CHIX |
10:47:43 |
|
475 |
3430.500 |
LSE |
10:42:50 |
|
484 |
3429.500 |
CHIX |
10:39:13 |
|
459 |
3429.500 |
LSE |
10:39:13 |
|
433 |
3430.000 |
LSE |
10:32:59 |
|
40 |
3436.500 |
LSE |
10:29:00 |
|
109 |
3436.500 |
LSE |
10:29:00 |
|
104 |
3436.500 |
LSE |
10:29:00 |
|
180 |
3436.500 |
LSE |
10:29:00 |
|
400 |
3438.500 |
LSE |
10:27:31 |
|
474 |
3438.500 |
CHIX |
10:27:31 |
|
117 |
3438.500 |
BATE |
10:27:31 |
|
372 |
3438.500 |
BATE |
10:27:31 |
|
213 |
3436.500 |
LSE |
10:24:07 |
|
249 |
3436.500 |
LSE |
10:24:07 |
|
403 |
3441.000 |
LSE |
10:22:16 |
|
437 |
3443.500 |
LSE |
10:20:27 |
|
160 |
3441.500 |
LSE |
10:18:34 |
|
140 |
3441.500 |
LSE |
10:18:34 |
|
110 |
3441.500 |
LSE |
10:18:34 |
|
412 |
3442.000 |
LSE |
10:18:34 |
|
398 |
3442.000 |
CHIX |
10:18:34 |
|
300 |
3442.500 |
LSE |
10:18:22 |
|
112 |
3442.500 |
LSE |
10:18:22 |
|
487 |
3436.000 |
LSE |
10:11:31 |
|
444 |
3436.000 |
CHIX |
10:11:31 |
|
409 |
3430.500 |
LSE |
10:08:19 |
|
399 |
3432.000 |
LSE |
10:07:53 |
|
123 |
3432.000 |
BATE |
10:07:53 |
|
268 |
3432.000 |
BATE |
10:07:53 |
|
62 |
3432.000 |
BATE |
10:07:53 |
|
478 |
3427.000 |
LSE |
10:03:43 |
|
471 |
3429.000 |
CHIX |
10:00:12 |
|
254 |
3427.500 |
LSE |
09:57:46 |
|
170 |
3427.500 |
LSE |
09:57:46 |
|
417 |
3430.500 |
LSE |
09:55:35 |
|
409 |
3431.500 |
BATE |
09:53:13 |
|
444 |
3431.500 |
LSE |
09:52:27 |
|
404 |
3431.500 |
CHIX |
09:52:27 |
|
427 |
3432.000 |
LSE |
09:47:20 |
|
350 |
3438.000 |
LSE |
09:43:34 |
|
100 |
3438.000 |
LSE |
09:43:34 |
|
449 |
3441.000 |
CHIX |
09:41:40 |
|
374 |
3441.500 |
LSE |
09:41:37 |
|
68 |
3441.500 |
LSE |
09:41:37 |
|
401 |
3442.500 |
LSE |
09:39:50 |
|
188 |
3442.500 |
LSE |
09:36:43 |
|
281 |
3442.500 |
LSE |
09:36:43 |
|
35 |
3442.500 |
LSE |
09:35:54 |
|
404 |
3442.500 |
LSE |
09:35:54 |
|
282 |
3444.500 |
LSE |
09:33:45 |
|
146 |
3444.500 |
LSE |
09:33:45 |
|
457 |
3443.500 |
CHIX |
09:31:51 |
|
456 |
3443.500 |
BATE |
09:31:51 |
|
108 |
3446.000 |
LSE |
09:30:00 |
|
16 |
3446.000 |
LSE |
09:30:00 |
|
321 |
3446.000 |
LSE |
09:30:00 |
|
45 |
3447.500 |
LSE |
09:27:28 |
|
200 |
3447.500 |
LSE |
09:27:28 |
|
170 |
3447.500 |
LSE |
09:27:28 |
|
420 |
3449.500 |
LSE |
09:26:27 |
|
414 |
3448.000 |
LSE |
09:24:44 |
|
5 |
3448.000 |
LSE |
09:24:44 |
|
466 |
3448.500 |
CHIX |
09:23:42 |
|
57 |
3450.500 |
LSE |
09:22:16 |
|
333 |
3450.500 |
LSE |
09:22:16 |
|
351 |
3455.000 |
LSE |
09:19:52 |
|
98 |
3455.000 |
LSE |
09:19:52 |
|
412 |
3460.000 |
LSE |
09:17:43 |
|
440 |
3463.000 |
LSE |
09:16:14 |
|
457 |
3463.000 |
BATE |
09:16:14 |
|
395 |
3463.500 |
CHIX |
09:16:14 |
|
397 |
3455.500 |
LSE |
09:12:37 |
|
432 |
3455.000 |
LSE |
09:11:21 |
|
177 |
3457.000 |
CHIX |
09:08:10 |
|
284 |
3457.000 |
CHIX |
09:08:10 |
|
396 |
3458.000 |
LSE |
09:07:51 |
|
117 |
3456.500 |
LSE |
09:04:14 |
|
307 |
3456.500 |
LSE |
09:04:14 |
|
471 |
3461.500 |
LSE |
09:01:58 |
|
482 |
3461.500 |
CHIX |
09:01:58 |
|
51 |
3465.500 |
BATE |
09:00:35 |
|
409 |
3465.500 |
BATE |
09:00:35 |
|
16 |
3465.500 |
BATE |
09:00:35 |
|
437 |
3466.000 |
LSE |
09:00:35 |
|
454 |
3465.500 |
LSE |
08:56:45 |
|
24 |
3462.000 |
CHIX |
08:54:44 |
|
80 |
3462.000 |
CHIX |
08:54:44 |
|
69 |
3462.000 |
CHIX |
08:54:44 |
|
229 |
3462.000 |
CHIX |
08:54:44 |
|
391 |
3465.500 |
LSE |
08:52:29 |
|
466 |
3466.500 |
LSE |
08:52:27 |
|
425 |
3465.500 |
BATE |
08:51:49 |
|
474 |
3465.000 |
LSE |
08:51:12 |
|
430 |
3465.000 |
CHIX |
08:51:12 |
|
399 |
3460.500 |
LSE |
08:46:46 |
|
406 |
3462.000 |
CHIX |
08:44:55 |
|
403 |
3456.500 |
LSE |
08:42:05 |
|
408 |
3455.000 |
LSE |
08:38:47 |
|
453 |
3457.500 |
LSE |
08:36:30 |
|
450 |
3457.000 |
CHIX |
08:35:41 |
|
458 |
3456.000 |
BATE |
08:34:05 |
|
477 |
3456.500 |
LSE |
08:33:55 |
|
164 |
3456.000 |
LSE |
08:31:58 |
|
261 |
3456.000 |
LSE |
08:31:58 |
|
230 |
3455.000 |
LSE |
08:30:00 |
|
180 |
3455.000 |
LSE |
08:30:00 |
|
63 |
3455.000 |
CHIX |
08:30:00 |
|
300 |
3454.500 |
CHIX |
08:30:00 |
|
90 |
3454.500 |
CHIX |
08:30:00 |
|
253 |
3459.000 |
LSE |
08:28:40 |
|
216 |
3459.000 |
LSE |
08:28:40 |
|
290 |
3459.000 |
LSE |
08:25:31 |
|
114 |
3459.000 |
LSE |
08:25:31 |
|
141 |
3459.500 |
CHIX |
08:24:46 |
|
312 |
3459.500 |
CHIX |
08:24:46 |
|
270 |
3463.500 |
BATE |
08:23:31 |
|
418 |
3463.500 |
LSE |
08:23:31 |
|
188 |
3463.500 |
BATE |
08:23:31 |
|
165 |
3461.000 |
LSE |
08:21:23 |
|
300 |
3461.000 |
LSE |
08:21:23 |
|
405 |
3457.000 |
CHIX |
08:19:56 |
|
401 |
3457.500 |
LSE |
08:19:56 |
|
47 |
3454.500 |
LSE |
08:17:51 |
|
415 |
3454.500 |
LSE |
08:17:51 |
|
56 |
3455.000 |
LSE |
08:17:05 |
|
344 |
3455.000 |
LSE |
08:16:55 |
|
201 |
3450.000 |
LSE |
08:15:32 |
|
285 |
3450.000 |
LSE |
08:15:32 |
|
141 |
3453.500 |
CHIX |
08:14:48 |
|
300 |
3453.500 |
CHIX |
08:14:48 |
|
407 |
3454.000 |
BATE |
08:14:28 |
|
72 |
3454.500 |
LSE |
08:14:28 |
|
409 |
3454.500 |
LSE |
08:14:28 |
|
428 |
3452.500 |
LSE |
08:13:47 |
|
478 |
3455.000 |
LSE |
08:13:08 |
|
432 |
3455.500 |
CHIX |
08:11:49 |
|
269 |
3456.500 |
LSE |
08:11:46 |
|
392 |
3457.000 |
CHIX |
08:11:46 |
|
97 |
3456.500 |
LSE |
08:11:46 |
|
117 |
3456.500 |
LSE |
08:11:46 |
|
188 |
3457.000 |
CHIX |
08:11:46 |
|
268 |
3457.500 |
BATE |
08:11:46 |
|
133 |
3457.500 |
BATE |
08:11:46 |
|
53 |
3458.000 |
LSE |
08:11:46 |
|
435 |
3458.000 |
LSE |
08:11:46 |
|
79 |
3458.000 |
LSE |
08:11:46 |
|
700 |
3460.500 |
LSE |
08:11:46 |
|
8 |
3460.500 |
LSE |
08:11:46 |
|
95 |
3460.500 |
LSE |
08:11:46 |
|
139 |
3459.000 |
LSE |
08:11:11 |
|
459 |
3456.000 |
LSE |
08:10:10 |
|
422 |
3433.000 |
LSE |
08:04:32 |
|
474 |
3438.000 |
LSE |
08:04:22 |
|
398 |
3437.500 |
BATE |
08:04:22 |
|
466 |
3437.500 |
CHIX |
08:04:22 |
|
547 |
3439.500 |
LSE |
08:04:07 |
|
397 |
3428.500 |
LSE |
08:01:46 |
|
95 |
3423.500 |
LSE |
08:01:03 |
|
178 |
3426.500 |
CHIX |
08:01:02 |
|
276 |
3426.500 |
CHIX |
08:01:02 |
|
607 |
3429.500 |
LSE |
08:01:02 |
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
- 2 hours ago Compass Group
- 2 hours ago Rathbones Group
- 3 hours ago Sage Group
- 3 hours ago NATWEST GROUP
- 4 hours ago Kier Group