Transaction in Own Shares
British American Tobacco p.l.c.
5 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: |
2 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
190,000 |
|
Highest price paid per share (pence): |
3472.00p |
|
Lowest price paid per share (pence): |
3400.00p |
|
Volume weighted average price paid per share (pence): |
3442.1446p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,534,782 of its shares in Treasury. The Company has 2,249,286,406 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 2 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
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 |
02 /09/2022 |
130,000 |
3,441.9370 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
02 /09/2022 |
40,000 |
3,442.6145 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
02 /09/2022 |
20,000 |
3,442.5543 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
199 |
3,465.00 |
LSE |
16:23:37 |
|
569 |
3,465.50 |
LSE |
16:23:36 |
|
83 |
3,466.00 |
BATE |
16:23:36 |
|
25 |
3,466.00 |
BATE |
16:23:36 |
|
14 |
3,466.00 |
BATE |
16:23:36 |
|
18 |
3,464.50 |
BATE |
16:23:25 |
|
2 |
3,464.50 |
LSE |
16:23:25 |
|
63 |
3,464.50 |
BATE |
16:23:25 |
|
1 |
3,464.50 |
LSE |
16:23:25 |
|
49 |
3,464.50 |
LSE |
16:23:25 |
|
24 |
3,464.50 |
BATE |
16:23:25 |
|
9 |
3,464.50 |
BATE |
16:23:25 |
|
17 |
3,464.50 |
BATE |
16:23:25 |
|
12 |
3,464.00 |
LSE |
16:23:20 |
|
111 |
3,463.50 |
CHIX |
16:23:01 |
|
100 |
3,463.50 |
CHIX |
16:23:01 |
|
67 |
3,463.50 |
CHIX |
16:23:01 |
|
61 |
3,463.50 |
LSE |
16:22:41 |
|
131 |
3,463.00 |
LSE |
16:22:31 |
|
89 |
3,463.00 |
LSE |
16:22:31 |
|
160 |
3,463.00 |
LSE |
16:22:31 |
|
88 |
3,463.00 |
LSE |
16:22:31 |
|
127 |
3,463.00 |
LSE |
16:22:31 |
|
357 |
3,463.00 |
LSE |
16:22:31 |
|
11 |
3,463.00 |
LSE |
16:22:31 |
|
164 |
3,462.50 |
BATE |
16:22:05 |
|
433 |
3,462.50 |
CHIX |
16:22:05 |
|
108 |
3,462.50 |
BATE |
16:22:05 |
|
21 |
3,463.00 |
LSE |
16:21:42 |
|
419 |
3,463.50 |
LSE |
16:21:30 |
|
463 |
3,463.50 |
LSE |
16:21:30 |
|
10 |
3,460.50 |
LSE |
16:20:54 |
|
130 |
3,459.50 |
LSE |
16:19:51 |
|
337 |
3,459.00 |
LSE |
16:19:03 |
|
443 |
3,459.00 |
CHIX |
16:19:01 |
|
69 |
3,460.50 |
LSE |
16:18:04 |
|
263 |
3,460.50 |
LSE |
16:18:04 |
|
364 |
3,461.50 |
LSE |
16:17:39 |
|
214 |
3,462.00 |
LSE |
16:16:50 |
|
154 |
3,462.00 |
LSE |
16:16:50 |
|
283 |
3,462.00 |
LSE |
16:15:55 |
|
39 |
3,462.00 |
LSE |
16:15:55 |
|
45 |
3,462.00 |
LSE |
16:15:42 |
|
76 |
3,463.00 |
LSE |
16:15:03 |
|
461 |
3,463.00 |
CHIX |
16:15:03 |
|
300 |
3,463.00 |
LSE |
16:15:03 |
|
267 |
3,463.50 |
BATE |
16:14:55 |
|
185 |
3,463.50 |
BATE |
16:14:55 |
|
223 |
3,464.00 |
LSE |
16:14:18 |
|
150 |
3,464.00 |
LSE |
16:14:18 |
|
176 |
3,464.00 |
LSE |
16:13:27 |
|
325 |
3,464.00 |
LSE |
16:13:27 |
|
198 |
3,464.00 |
LSE |
16:13:21 |
|
347 |
3,464.50 |
LSE |
16:11:53 |
|
490 |
3,465.00 |
CHIX |
16:11:37 |
|
111 |
3,465.50 |
LSE |
16:11:06 |
|
3 |
3,465.50 |
LSE |
16:10:58 |
|
259 |
3,465.50 |
LSE |
16:10:53 |
|
166 |
3,465.00 |
LSE |
16:09:59 |
|
160 |
3,465.00 |
LSE |
16:09:51 |
|
190 |
3,465.00 |
LSE |
16:09:51 |
|
134 |
3,465.00 |
LSE |
16:09:51 |
|
352 |
3,465.00 |
LSE |
16:09:08 |
|
170 |
3,464.50 |
LSE |
16:08:06 |
|
168 |
3,464.50 |
LSE |
16:08:06 |
|
50 |
3,465.00 |
CHIX |
16:07:33 |
|
187 |
3,465.00 |
CHIX |
16:07:33 |
|
233 |
3,465.00 |
CHIX |
16:07:33 |
|
356 |
3,465.50 |
LSE |
16:07:30 |
|
439 |
3,465.50 |
BATE |
16:07:30 |
|
25 |
3,465.50 |
BATE |
16:07:30 |
|
12 |
3,465.50 |
BATE |
16:07:30 |
|
119 |
3,466.00 |
LSE |
16:07:22 |
|
150 |
3,466.00 |
LSE |
16:07:22 |
|
341 |
3,466.00 |
LSE |
16:06:44 |
|
100 |
3,465.00 |
LSE |
16:06:27 |
|
478 |
3,466.50 |
CHIX |
16:05:17 |
|
37 |
3,466.50 |
LSE |
16:05:17 |
|
352 |
3,466.50 |
LSE |
16:05:17 |
|
48 |
3,467.00 |
LSE |
16:05:17 |
|
57 |
3,467.00 |
LSE |
16:05:17 |
|
119 |
3,467.00 |
LSE |
16:05:17 |
|
20 |
3,467.00 |
LSE |
16:05:17 |
|
329 |
3,467.00 |
LSE |
16:04:59 |
|
39 |
3,466.00 |
LSE |
16:04:25 |
|
151 |
3,466.00 |
CHIX |
16:04:16 |
|
10 |
3,465.00 |
LSE |
16:03:54 |
|
381 |
3,465.00 |
LSE |
16:03:54 |
|
355 |
3,464.50 |
LSE |
16:02:44 |
|
184 |
3,462.50 |
LSE |
16:01:49 |
|
63 |
3,462.50 |
LSE |
16:01:49 |
|
372 |
3,463.00 |
LSE |
16:01:27 |
|
461 |
3,463.00 |
CHIX |
16:01:27 |
|
150 |
3,463.50 |
LSE |
16:01:23 |
|
76 |
3,463.50 |
LSE |
16:01:23 |
|
64 |
3,463.00 |
BATE |
16:00:28 |
|
116 |
3,463.00 |
BATE |
16:00:28 |
|
312 |
3,463.00 |
BATE |
16:00:28 |
|
349 |
3,463.50 |
LSE |
16:00:00 |
|
319 |
3,464.00 |
LSE |
15:59:43 |
|
333 |
3,464.50 |
LSE |
15:58:56 |
|
312 |
3,465.00 |
LSE |
15:58:46 |
|
33 |
3,465.00 |
LSE |
15:58:46 |
|
316 |
3,465.50 |
LSE |
15:57:40 |
|
426 |
3,465.50 |
CHIX |
15:57:40 |
|
196 |
3,466.00 |
LSE |
15:57:30 |
|
27 |
3,464.50 |
LSE |
15:56:57 |
|
229 |
3,464.50 |
LSE |
15:56:57 |
|
164 |
3,465.00 |
LSE |
15:56:49 |
|
184 |
3,465.00 |
LSE |
15:56:49 |
|
191 |
3,467.00 |
BATE |
15:55:48 |
|
204 |
3,468.00 |
LSE |
15:55:43 |
|
402 |
3,467.50 |
CHIX |
15:55:43 |
|
180 |
3,468.00 |
LSE |
15:55:43 |
|
368 |
3,468.00 |
LSE |
15:55:43 |
|
120 |
3,468.00 |
CHIX |
15:55:43 |
|
56 |
3,468.00 |
CHIX |
15:55:43 |
|
253 |
3,467.00 |
BATE |
15:55:16 |
|
285 |
3,467.00 |
LSE |
15:55:16 |
|
258 |
3,467.00 |
LSE |
15:53:43 |
|
120 |
3,467.00 |
LSE |
15:53:43 |
|
125 |
3,467.00 |
LSE |
15:53:00 |
|
188 |
3,467.00 |
LSE |
15:53:00 |
|
119 |
3,467.50 |
LSE |
15:52:10 |
|
119 |
3,467.50 |
LSE |
15:52:10 |
|
90 |
3,467.50 |
LSE |
15:52:10 |
|
388 |
3,467.50 |
LSE |
15:51:35 |
|
439 |
3,465.00 |
CHIX |
15:50:38 |
|
340 |
3,467.00 |
LSE |
15:49:51 |
|
322 |
3,467.50 |
LSE |
15:49:47 |
|
267 |
3,468.50 |
LSE |
15:48:45 |
|
61 |
3,468.50 |
LSE |
15:48:45 |
|
165 |
3,467.50 |
LSE |
15:47:45 |
|
169 |
3,467.50 |
LSE |
15:47:45 |
|
209 |
3,467.50 |
BATE |
15:47:45 |
|
223 |
3,467.50 |
BATE |
15:47:45 |
|
351 |
3,467.50 |
LSE |
15:47:45 |
|
66 |
3,466.00 |
CHIX |
15:46:58 |
|
371 |
3,466.00 |
CHIX |
15:46:58 |
|
316 |
3,466.00 |
LSE |
15:46:58 |
|
199 |
3,465.00 |
LSE |
15:45:00 |
|
162 |
3,465.00 |
LSE |
15:45:00 |
|
323 |
3,464.50 |
LSE |
15:44:45 |
|
341 |
3,464.50 |
LSE |
15:44:24 |
|
421 |
3,462.50 |
CHIX |
15:43:54 |
|
352 |
3,462.00 |
LSE |
15:42:24 |
|
334 |
3,462.50 |
LSE |
15:41:51 |
|
24 |
3,462.50 |
LSE |
15:41:51 |
|
338 |
3,463.00 |
LSE |
15:40:32 |
|
311 |
3,463.00 |
BATE |
15:40:32 |
|
157 |
3,463.00 |
BATE |
15:40:32 |
|
339 |
3,463.00 |
LSE |
15:40:08 |
|
458 |
3,463.00 |
CHIX |
15:40:08 |
|
387 |
3,464.00 |
LSE |
15:38:33 |
|
374 |
3,464.00 |
LSE |
15:37:39 |
|
483 |
3,464.00 |
CHIX |
15:37:39 |
|
319 |
3,462.00 |
LSE |
15:36:41 |
|
92 |
3,461.50 |
LSE |
15:36:21 |
|
387 |
3,461.50 |
LSE |
15:36:11 |
|
187 |
3,462.00 |
LSE |
15:34:21 |
|
179 |
3,462.00 |
LSE |
15:34:21 |
|
61 |
3,463.00 |
LSE |
15:33:18 |
|
150 |
3,463.00 |
LSE |
15:33:18 |
|
150 |
3,463.00 |
LSE |
15:33:18 |
|
486 |
3,463.00 |
CHIX |
15:33:18 |
|
179 |
3,463.00 |
BATE |
15:33:18 |
|
82 |
3,463.00 |
BATE |
15:33:18 |
|
82 |
3,463.00 |
BATE |
15:33:18 |
|
121 |
3,463.00 |
BATE |
15:33:18 |
|
360 |
3,463.00 |
LSE |
15:33:18 |
|
350 |
3,464.50 |
LSE |
15:31:13 |
|
70 |
3,466.00 |
LSE |
15:30:47 |
|
286 |
3,466.00 |
LSE |
15:30:47 |
|
331 |
3,466.50 |
LSE |
15:29:24 |
|
238 |
3,467.50 |
CHIX |
15:29:03 |
|
200 |
3,467.50 |
CHIX |
15:29:03 |
|
100 |
3,468.00 |
LSE |
15:28:08 |
|
95 |
3,468.00 |
LSE |
15:28:08 |
|
180 |
3,468.00 |
LSE |
15:28:08 |
|
385 |
3,468.00 |
LSE |
15:28:08 |
|
343 |
3,468.50 |
LSE |
15:28:05 |
|
442 |
3,468.50 |
BATE |
15:28:05 |
|
445 |
3,468.50 |
CHIX |
15:28:05 |
|
95 |
3,468.50 |
LSE |
15:26:48 |
|
95 |
3,468.50 |
LSE |
15:26:48 |
|
140 |
3,468.50 |
LSE |
15:26:48 |
|
12 |
3,468.50 |
LSE |
15:26:41 |
|
295 |
3,468.00 |
LSE |
15:25:05 |
|
81 |
3,468.00 |
LSE |
15:25:05 |
|
348 |
3,468.50 |
LSE |
15:24:01 |
|
366 |
3,469.50 |
LSE |
15:23:59 |
|
12 |
3,470.50 |
LSE |
15:22:16 |
|
470 |
3,470.50 |
CHIX |
15:22:16 |
|
14 |
3,470.50 |
LSE |
15:22:16 |
|
344 |
3,470.50 |
LSE |
15:22:11 |
|
11 |
3,470.50 |
LSE |
15:21:52 |
|
57 |
3,470.00 |
LSE |
15:21:46 |
|
301 |
3,470.00 |
LSE |
15:21:46 |
|
379 |
3,470.00 |
LSE |
15:21:00 |
|
150 |
3,470.00 |
LSE |
15:21:00 |
|
478 |
3,468.50 |
BATE |
15:19:12 |
|
416 |
3,468.50 |
CHIX |
15:19:12 |
|
384 |
3,469.00 |
LSE |
15:18:59 |
|
322 |
3,469.00 |
LSE |
15:18:07 |
|
342 |
3,469.50 |
LSE |
15:17:38 |
|
377 |
3,470.00 |
LSE |
15:16:39 |
|
431 |
3,470.00 |
CHIX |
15:16:39 |
|
361 |
3,470.00 |
LSE |
15:16:05 |
|
352 |
3,470.00 |
LSE |
15:16:05 |
|
173 |
3,468.50 |
LSE |
15:14:50 |
|
206 |
3,468.50 |
LSE |
15:14:50 |
|
315 |
3,469.00 |
LSE |
15:14:50 |
|
102 |
3,469.50 |
LSE |
15:14:48 |
|
354 |
3,468.00 |
CHIX |
15:12:12 |
|
96 |
3,468.00 |
CHIX |
15:12:12 |
|
329 |
3,469.00 |
LSE |
15:11:57 |
|
277 |
3,470.00 |
LSE |
15:11:44 |
|
66 |
3,470.00 |
LSE |
15:11:44 |
|
33 |
3,470.50 |
LSE |
15:11:37 |
|
300 |
3,470.50 |
LSE |
15:11:37 |
|
485 |
3,470.50 |
BATE |
15:11:37 |
|
95 |
3,468.50 |
LSE |
15:09:56 |
|
95 |
3,468.50 |
LSE |
15:09:56 |
|
398 |
3,468.50 |
CHIX |
15:09:54 |
|
384 |
3,469.00 |
LSE |
15:09:30 |
|
351 |
3,469.00 |
LSE |
15:08:55 |
|
323 |
3,470.50 |
LSE |
15:07:12 |
|
95 |
3,472.00 |
LSE |
15:07:06 |
|
150 |
3,471.50 |
LSE |
15:07:06 |
|
95 |
3,472.00 |
LSE |
15:07:06 |
|
48 |
3,472.00 |
LSE |
15:07:06 |
|
385 |
3,471.50 |
LSE |
15:07:06 |
|
345 |
3,471.50 |
LSE |
15:07:06 |
|
481 |
3,472.00 |
BATE |
15:07:06 |
|
484 |
3,472.00 |
CHIX |
15:07:06 |
|
123 |
3,471.50 |
CHIX |
15:06:00 |
|
60 |
3,472.00 |
LSE |
15:05:56 |
|
97 |
3,472.00 |
LSE |
15:05:56 |
|
375 |
3,469.50 |
LSE |
15:03:38 |
|
441 |
3,470.00 |
LSE |
15:03:38 |
|
464 |
3,470.00 |
CHIX |
15:03:38 |
|
322 |
3,470.50 |
LSE |
15:03:33 |
|
347 |
3,470.50 |
LSE |
15:03:33 |
|
10 |
3,471.00 |
LSE |
15:03:30 |
|
13 |
3,466.50 |
LSE |
15:02:04 |
|
26 |
3,466.50 |
LSE |
15:02:04 |
|
24 |
3,466.50 |
LSE |
15:02:04 |
|
27 |
3,466.50 |
LSE |
15:02:04 |
|
8 |
3,466.50 |
LSE |
15:02:04 |
|
153 |
3,468.00 |
LSE |
15:01:10 |
|
170 |
3,468.00 |
LSE |
15:01:10 |
|
231 |
3,468.00 |
LSE |
15:01:10 |
|
108 |
3,468.00 |
LSE |
15:01:10 |
|
320 |
3,468.00 |
LSE |
15:00:40 |
|
59 |
3,468.00 |
LSE |
15:00:36 |
|
429 |
3,468.00 |
BATE |
14:59:49 |
|
428 |
3,468.00 |
CHIX |
14:59:49 |
|
92 |
3,468.00 |
LSE |
14:59:40 |
|
252 |
3,468.00 |
LSE |
14:59:40 |
|
314 |
3,468.50 |
LSE |
14:59:40 |
|
379 |
3,469.00 |
LSE |
14:59:37 |
|
210 |
3,469.00 |
LSE |
14:59:36 |
|
74 |
3,469.00 |
LSE |
14:59:08 |
|
271 |
3,466.00 |
CHIX |
14:57:00 |
|
47 |
3,466.00 |
LSE |
14:57:00 |
|
172 |
3,466.00 |
CHIX |
14:57:00 |
|
300 |
3,466.00 |
LSE |
14:57:00 |
|
122 |
3,466.50 |
LSE |
14:56:41 |
|
103 |
3,466.50 |
LSE |
14:56:41 |
|
102 |
3,466.50 |
LSE |
14:56:41 |
|
352 |
3,466.50 |
LSE |
14:56:41 |
|
331 |
3,466.00 |
LSE |
14:55:54 |
|
383 |
3,465.00 |
LSE |
14:55:23 |
|
76 |
3,465.50 |
CHIX |
14:54:16 |
|
360 |
3,465.50 |
LSE |
14:54:16 |
|
378 |
3,465.50 |
CHIX |
14:54:16 |
|
181 |
3,465.50 |
BATE |
14:54:16 |
|
21 |
3,465.50 |
BATE |
14:54:16 |
|
256 |
3,465.50 |
BATE |
14:54:16 |
|
170 |
3,466.00 |
LSE |
14:54:01 |
|
79 |
3,466.00 |
LSE |
14:53:10 |
|
278 |
3,466.00 |
LSE |
14:53:10 |
|
180 |
3,467.00 |
LSE |
14:52:00 |
|
45 |
3,467.00 |
LSE |
14:52:00 |
|
90 |
3,467.00 |
LSE |
14:52:00 |
|
205 |
3,467.00 |
LSE |
14:52:00 |
|
138 |
3,467.00 |
LSE |
14:52:00 |
|
379 |
3,467.50 |
LSE |
14:51:56 |
|
472 |
3,467.50 |
CHIX |
14:51:56 |
|
351 |
3,466.00 |
LSE |
14:50:33 |
|
380 |
3,467.00 |
LSE |
14:49:07 |
|
427 |
3,467.00 |
BATE |
14:49:07 |
|
314 |
3,467.00 |
LSE |
14:49:07 |
|
397 |
3,467.00 |
CHIX |
14:49:07 |
|
95 |
3,467.00 |
LSE |
14:48:40 |
|
83 |
3,467.00 |
LSE |
14:48:40 |
|
96 |
3,467.00 |
LSE |
14:48:40 |
|
364 |
3,467.00 |
LSE |
14:48:40 |
|
121 |
3,464.50 |
CHIX |
14:47:49 |
|
299 |
3,463.50 |
LSE |
14:47:08 |
|
100 |
3,463.50 |
LSE |
14:47:08 |
|
70 |
3,464.50 |
LSE |
14:47:04 |
|
383 |
3,464.50 |
LSE |
14:46:32 |
|
483 |
3,464.50 |
CHIX |
14:46:32 |
|
267 |
3,457.00 |
LSE |
14:44:58 |
|
100 |
3,457.00 |
LSE |
14:44:58 |
|
150 |
3,458.00 |
LSE |
14:44:42 |
|
95 |
3,458.00 |
LSE |
14:44:42 |
|
96 |
3,458.00 |
LSE |
14:44:42 |
|
114 |
3,458.50 |
BATE |
14:44:28 |
|
251 |
3,458.50 |
BATE |
14:44:28 |
|
369 |
3,458.50 |
LSE |
14:44:28 |
|
405 |
3,458.50 |
CHIX |
14:44:28 |
|
96 |
3,458.50 |
BATE |
14:44:00 |
|
201 |
3,459.00 |
LSE |
14:42:56 |
|
52 |
3,459.00 |
LSE |
14:42:56 |
|
100 |
3,459.00 |
LSE |
14:42:54 |
|
336 |
3,459.50 |
LSE |
14:42:51 |
|
375 |
3,461.00 |
LSE |
14:42:04 |
|
217 |
3,462.00 |
LSE |
14:41:35 |
|
99 |
3,462.50 |
LSE |
14:41:31 |
|
96 |
3,462.50 |
LSE |
14:41:31 |
|
76 |
3,463.00 |
LSE |
14:41:31 |
|
110 |
3,463.00 |
LSE |
14:41:31 |
|
125 |
3,463.00 |
LSE |
14:41:31 |
|
57 |
3,463.00 |
LSE |
14:41:31 |
|
496 |
3,463.00 |
LSE |
14:41:30 |
|
421 |
3,463.00 |
CHIX |
14:41:30 |
|
211 |
3,456.50 |
LSE |
14:39:42 |
|
100 |
3,456.00 |
LSE |
14:39:41 |
|
76 |
3,456.50 |
LSE |
14:39:41 |
|
99 |
3,456.50 |
LSE |
14:39:41 |
|
105 |
3,456.50 |
LSE |
14:39:41 |
|
83 |
3,456.50 |
LSE |
14:39:41 |
|
98 |
3,456.50 |
CHIX |
14:39:41 |
|
313 |
3,456.50 |
CHIX |
14:39:41 |
|
316 |
3,456.50 |
BATE |
14:39:41 |
|
83 |
3,456.50 |
BATE |
14:39:41 |
|
178 |
3,456.50 |
LSE |
14:38:59 |
|
215 |
3,456.50 |
LSE |
14:38:59 |
|
463 |
3,454.50 |
CHIX |
14:38:03 |
|
180 |
3,455.00 |
LSE |
14:38:01 |
|
340 |
3,455.00 |
LSE |
14:38:00 |
|
76 |
3,454.00 |
LSE |
14:37:31 |
|
369 |
3,454.00 |
LSE |
14:37:31 |
|
27 |
3,453.50 |
CHIX |
14:37:11 |
|
339 |
3,454.50 |
LSE |
14:36:41 |
|
71 |
3,454.50 |
BATE |
14:36:41 |
|
391 |
3,454.50 |
BATE |
14:36:41 |
|
389 |
3,454.50 |
LSE |
14:35:15 |
|
176 |
3,455.00 |
CHIX |
14:35:11 |
|
337 |
3,455.00 |
LSE |
14:35:11 |
|
412 |
3,455.00 |
LSE |
14:35:11 |
|
134 |
3,455.00 |
CHIX |
14:35:03 |
|
9 |
3,455.00 |
LSE |
14:35:01 |
|
149 |
3,455.00 |
CHIX |
14:35:01 |
|
277 |
3,455.50 |
LSE |
14:34:55 |
|
443 |
3,455.50 |
CHIX |
14:34:55 |
|
383 |
3,455.50 |
LSE |
14:34:55 |
|
6 |
3,455.50 |
CHIX |
14:34:55 |
|
11 |
3,455.50 |
LSE |
14:34:48 |
|
26 |
3,455.50 |
LSE |
14:34:45 |
|
343 |
3,454.00 |
LSE |
14:34:28 |
|
54 |
3,454.00 |
LSE |
14:34:28 |
|
160 |
3,454.00 |
LSE |
14:34:20 |
|
105 |
3,454.00 |
LSE |
14:34:20 |
|
76 |
3,454.00 |
LSE |
14:33:54 |
|
76 |
3,454.00 |
LSE |
14:33:54 |
|
76 |
3,454.00 |
LSE |
14:33:53 |
|
342 |
3,453.50 |
LSE |
14:33:05 |
|
331 |
3,453.50 |
LSE |
14:33:05 |
|
9 |
3,454.00 |
LSE |
14:33:00 |
|
95 |
3,454.00 |
LSE |
14:33:00 |
|
96 |
3,454.00 |
LSE |
14:33:00 |
|
417 |
3,454.00 |
BATE |
14:32:59 |
|
455 |
3,454.00 |
CHIX |
14:32:59 |
|
98 |
3,454.50 |
LSE |
14:32:59 |
|
104 |
3,454.50 |
LSE |
14:32:59 |
|
378 |
3,454.50 |
LSE |
14:32:59 |
|
157 |
3,451.50 |
LSE |
14:32:03 |
|
478 |
3,453.00 |
CHIX |
14:31:06 |
|
319 |
3,453.00 |
BATE |
14:31:06 |
|
151 |
3,453.00 |
BATE |
14:31:06 |
|
95 |
3,453.50 |
LSE |
14:31:03 |
|
220 |
3,453.50 |
LSE |
14:31:03 |
|
376 |
3,453.50 |
LSE |
14:31:03 |
|
78 |
3,453.50 |
LSE |
14:31:03 |
|
84 |
3,453.50 |
LSE |
14:31:03 |
|
96 |
3,453.50 |
LSE |
14:31:03 |
|
95 |
3,453.50 |
LSE |
14:31:03 |
|
374 |
3,453.50 |
LSE |
14:31:03 |
|
343 |
3,454.00 |
LSE |
14:31:00 |
|
369 |
3,454.00 |
LSE |
14:31:00 |
|
331 |
3,452.00 |
LSE |
14:30:29 |
|
423 |
3,452.00 |
CHIX |
14:30:29 |
|
513 |
3,449.00 |
LSE |
14:29:03 |
|
341 |
3,448.00 |
LSE |
14:28:32 |
|
28 |
3,446.50 |
LSE |
14:27:37 |
|
180 |
3,446.50 |
LSE |
14:27:37 |
|
336 |
3,446.00 |
LSE |
14:27:08 |
|
462 |
3,446.00 |
CHIX |
14:27:08 |
|
366 |
3,446.00 |
LSE |
14:23:46 |
|
483 |
3,446.50 |
BATE |
14:23:36 |
|
377 |
3,447.50 |
LSE |
14:22:17 |
|
419 |
3,447.50 |
CHIX |
14:22:17 |
|
149 |
3,447.00 |
LSE |
14:20:43 |
|
201 |
3,447.00 |
LSE |
14:20:43 |
|
372 |
3,448.50 |
LSE |
14:19:04 |
|
334 |
3,448.50 |
LSE |
14:16:55 |
|
367 |
3,449.00 |
LSE |
14:16:24 |
|
425 |
3,449.50 |
CHIX |
14:16:24 |
|
370 |
3,448.50 |
LSE |
14:13:07 |
|
337 |
3,451.00 |
LSE |
14:11:16 |
|
143 |
3,449.00 |
BATE |
14:08:19 |
|
162 |
3,449.00 |
BATE |
14:08:19 |
|
143 |
3,449.00 |
BATE |
14:08:19 |
|
169 |
3,448.50 |
LSE |
14:07:17 |
|
130 |
3,448.50 |
LSE |
14:07:17 |
|
76 |
3,448.50 |
LSE |
14:07:17 |
|
487 |
3,448.50 |
CHIX |
14:07:17 |
|
353 |
3,449.00 |
LSE |
14:07:02 |
|
148 |
3,443.50 |
LSE |
14:05:23 |
|
241 |
3,443.50 |
LSE |
14:05:23 |
|
338 |
3,442.50 |
LSE |
14:02:35 |
|
103 |
3,442.50 |
LSE |
14:02:35 |
|
236 |
3,442.50 |
LSE |
14:02:35 |
|
468 |
3,442.50 |
CHIX |
14:00:45 |
|
325 |
3,442.50 |
LSE |
14:00:42 |
|
271 |
3,442.00 |
LSE |
13:57:10 |
|
54 |
3,442.00 |
LSE |
13:57:03 |
|
131 |
3,442.50 |
LSE |
13:56:35 |
|
216 |
3,442.50 |
LSE |
13:56:35 |
|
336 |
3,441.00 |
LSE |
13:53:13 |
|
161 |
3,442.00 |
LSE |
13:52:43 |
|
444 |
3,442.00 |
CHIX |
13:52:43 |
|
45 |
3,442.00 |
BATE |
13:52:43 |
|
194 |
3,442.00 |
LSE |
13:52:43 |
|
430 |
3,442.00 |
BATE |
13:52:43 |
|
111 |
3,442.00 |
LSE |
13:50:25 |
|
15 |
3,442.00 |
LSE |
13:50:25 |
|
251 |
3,442.00 |
LSE |
13:50:25 |
|
315 |
3,436.50 |
LSE |
13:47:04 |
|
104 |
3,437.50 |
LSE |
13:46:08 |
|
3 |
3,437.50 |
LSE |
13:46:08 |
|
56 |
3,437.50 |
LSE |
13:46:08 |
|
165 |
3,437.50 |
LSE |
13:46:08 |
|
2 |
3,434.00 |
LSE |
13:42:56 |
|
13 |
3,434.00 |
LSE |
13:42:56 |
|
324 |
3,434.00 |
LSE |
13:42:56 |
|
138 |
3,438.00 |
CHIX |
13:42:19 |
|
300 |
3,438.00 |
CHIX |
13:42:19 |
|
379 |
3,436.50 |
LSE |
13:40:50 |
|
246 |
3,434.50 |
LSE |
13:39:54 |
|
214 |
3,433.00 |
BATE |
13:38:31 |
|
186 |
3,433.00 |
BATE |
13:38:31 |
|
361 |
3,433.00 |
LSE |
13:37:25 |
|
331 |
3,430.50 |
LSE |
13:34:35 |
|
34 |
3,430.50 |
LSE |
13:34:35 |
|
2 |
3,430.50 |
LSE |
13:34:23 |
|
9 |
3,430.50 |
LSE |
13:34:23 |
|
329 |
3,432.00 |
CHIX |
13:34:23 |
|
359 |
3,432.00 |
LSE |
13:34:23 |
|
2 |
3,432.00 |
CHIX |
13:34:14 |
|
7 |
3,432.00 |
CHIX |
13:33:47 |
|
6 |
3,432.00 |
CHIX |
13:33:47 |
|
2 |
3,432.00 |
CHIX |
13:33:47 |
|
11 |
3,432.00 |
CHIX |
13:33:47 |
|
3 |
3,432.00 |
CHIX |
13:33:36 |
|
18 |
3,432.00 |
CHIX |
13:33:36 |
|
2 |
3,432.00 |
CHIX |
13:33:32 |
|
9 |
3,432.00 |
CHIX |
13:33:32 |
|
73 |
3,432.00 |
CHIX |
13:33:32 |
|
5 |
3,431.00 |
LSE |
13:32:52 |
|
40 |
3,431.00 |
LSE |
13:32:52 |
|
347 |
3,432.00 |
LSE |
13:32:51 |
|
2 |
3,432.00 |
LSE |
13:32:51 |
|
348 |
3,432.00 |
LSE |
13:31:16 |
|
344 |
3,427.00 |
LSE |
13:30:11 |
|
207 |
3,427.50 |
LSE |
13:27:23 |
|
117 |
3,427.50 |
LSE |
13:27:23 |
|
417 |
3,427.50 |
CHIX |
13:27:23 |
|
7 |
3,427.50 |
CHIX |
13:26:37 |
|
4 |
3,427.50 |
CHIX |
13:26:37 |
|
2 |
3,427.50 |
CHIX |
13:26:37 |
|
27 |
3,427.50 |
CHIX |
13:26:37 |
|
185 |
3,427.50 |
LSE |
13:26:36 |
|
176 |
3,427.50 |
LSE |
13:26:36 |
|
276 |
3,430.50 |
LSE |
13:22:16 |
|
476 |
3,430.50 |
BATE |
13:22:16 |
|
6 |
3,430.50 |
LSE |
13:20:20 |
|
52 |
3,430.50 |
LSE |
13:20:20 |
|
346 |
3,431.00 |
LSE |
13:17:04 |
|
330 |
3,431.00 |
CHIX |
13:17:04 |
|
2 |
3,431.00 |
CHIX |
13:16:58 |
|
9 |
3,431.00 |
CHIX |
13:16:58 |
|
2 |
3,431.00 |
CHIX |
13:16:55 |
|
11 |
3,431.00 |
CHIX |
13:16:55 |
|
3 |
3,431.00 |
CHIX |
13:16:25 |
|
4 |
3,431.00 |
CHIX |
13:16:22 |
|
29 |
3,431.00 |
CHIX |
13:16:22 |
|
3 |
3,431.00 |
CHIX |
13:16:14 |
|
18 |
3,431.00 |
CHIX |
13:16:14 |
|
386 |
3,434.50 |
LSE |
13:15:20 |
|
333 |
3,437.50 |
LSE |
13:13:08 |
|
376 |
3,438.00 |
LSE |
13:12:12 |
|
314 |
3,436.50 |
LSE |
13:08:15 |
|
354 |
3,437.00 |
LSE |
13:08:15 |
|
417 |
3,436.50 |
CHIX |
13:06:33 |
|
378 |
3,436.50 |
LSE |
13:06:33 |
|
327 |
3,431.00 |
LSE |
12:59:01 |
|
77 |
3,434.50 |
LSE |
12:56:12 |
|
94 |
3,434.50 |
LSE |
12:56:12 |
|
130 |
3,434.50 |
LSE |
12:56:12 |
|
30 |
3,434.50 |
LSE |
12:56:12 |
|
247 |
3,434.50 |
BATE |
12:56:12 |
|
46 |
3,434.50 |
BATE |
12:56:12 |
|
370 |
3,434.50 |
LSE |
12:56:12 |
|
173 |
3,434.50 |
BATE |
12:56:12 |
|
488 |
3,434.50 |
CHIX |
12:56:12 |
|
1 |
3,434.50 |
CHIX |
12:55:59 |
|
320 |
3,433.00 |
LSE |
12:52:59 |
|
4 |
3,432.50 |
LSE |
12:51:34 |
|
81 |
3,432.50 |
LSE |
12:51:34 |
|
354 |
3,433.50 |
LSE |
12:46:32 |
|
375 |
3,433.50 |
LSE |
12:45:37 |
|
381 |
3,434.00 |
LSE |
12:45:17 |
|
396 |
3,434.00 |
BATE |
12:45:17 |
|
424 |
3,434.00 |
CHIX |
12:45:17 |
|
76 |
3,430.50 |
LSE |
12:42:45 |
|
374 |
3,428.00 |
LSE |
12:38:29 |
|
470 |
3,427.00 |
CHIX |
12:34:26 |
|
374 |
3,427.00 |
LSE |
12:34:26 |
|
387 |
3,422.50 |
LSE |
12:28:27 |
|
328 |
3,421.00 |
LSE |
12:23:37 |
|
392 |
3,421.00 |
CHIX |
12:23:37 |
|
30 |
3,421.00 |
CHIX |
12:23:37 |
|
349 |
3,419.00 |
LSE |
12:21:41 |
|
72 |
3,418.50 |
CHIX |
12:20:32 |
|
318 |
3,421.50 |
LSE |
12:19:47 |
|
366 |
3,421.00 |
LSE |
12:15:54 |
|
56 |
3,420.50 |
BATE |
12:13:36 |
|
126 |
3,420.50 |
BATE |
12:13:36 |
|
148 |
3,420.50 |
BATE |
12:13:36 |
|
132 |
3,420.50 |
BATE |
12:13:36 |
|
17 |
3,420.50 |
BATE |
12:13:36 |
|
325 |
3,420.50 |
LSE |
12:13:18 |
|
376 |
3,421.50 |
LSE |
12:09:35 |
|
299 |
3,422.00 |
CHIX |
12:09:35 |
|
4 |
3,422.00 |
CHIX |
12:09:11 |
|
27 |
3,422.00 |
CHIX |
12:09:11 |
|
2 |
3,422.00 |
CHIX |
12:09:10 |
|
9 |
3,422.00 |
CHIX |
12:09:10 |
|
73 |
3,422.00 |
CHIX |
12:09:10 |
|
56 |
3422.000 |
CHIX |
12:09:10 |
|
369 |
3421.500 |
LSE |
12:06:44 |
|
354 |
3422.500 |
LSE |
12:04:29 |
|
324 |
3423.000 |
LSE |
12:01:14 |
|
57 |
3423.500 |
CHIX |
12:01:14 |
|
392 |
3423.500 |
CHIX |
12:01:14 |
|
94 |
3423.500 |
LSE |
11:59:51 |
|
256 |
3423.500 |
LSE |
11:59:51 |
|
357 |
3422.500 |
LSE |
11:57:29 |
|
411 |
3422.000 |
BATE |
11:57:00 |
|
351 |
3420.500 |
LSE |
11:56:20 |
|
354 |
3419.500 |
LSE |
11:55:02 |
|
318 |
3419.000 |
LSE |
11:50:16 |
|
432 |
3419.000 |
CHIX |
11:50:16 |
|
7 |
3419.000 |
CHIX |
11:50:13 |
|
48 |
3419.000 |
CHIX |
11:50:13 |
|
347 |
3419.000 |
LSE |
11:46:02 |
|
2 |
3419.000 |
LSE |
11:45:29 |
|
353 |
3421.500 |
LSE |
11:44:20 |
|
402 |
3419.500 |
CHIX |
11:41:11 |
|
329 |
3418.000 |
LSE |
11:39:43 |
|
139 |
3417.000 |
LSE |
11:36:54 |
|
223 |
3417.000 |
LSE |
11:36:54 |
|
474 |
3417.000 |
BATE |
11:35:36 |
|
342 |
3417.000 |
LSE |
11:35:36 |
|
295 |
3416.000 |
LSE |
11:32:26 |
|
3 |
3416.000 |
LSE |
11:32:26 |
|
24 |
3416.000 |
LSE |
11:32:26 |
|
25 |
3416.000 |
LSE |
11:32:25 |
|
425 |
3416.500 |
CHIX |
11:30:27 |
|
375 |
3416.000 |
LSE |
11:29:33 |
|
385 |
3418.500 |
LSE |
11:27:22 |
|
371 |
3419.500 |
LSE |
11:24:10 |
|
376 |
3419.500 |
LSE |
11:21:15 |
|
423 |
3421.000 |
CHIX |
11:20:55 |
|
328 |
3418.000 |
LSE |
11:19:45 |
|
360 |
3422.500 |
LSE |
11:18:18 |
|
5 |
3422.500 |
LSE |
11:18:11 |
|
358 |
3424.000 |
LSE |
11:15:20 |
|
84 |
3425.000 |
BATE |
11:13:10 |
|
36 |
3425.000 |
BATE |
11:13:10 |
|
15 |
3425.000 |
BATE |
11:13:10 |
|
127 |
3425.000 |
BATE |
11:13:10 |
|
213 |
3425.000 |
BATE |
11:13:10 |
|
406 |
3425.500 |
CHIX |
11:13:10 |
|
385 |
3421.000 |
LSE |
11:10:15 |
|
330 |
3419.500 |
LSE |
11:07:52 |
|
364 |
3422.000 |
LSE |
11:04:20 |
|
2 |
3422.000 |
LSE |
11:03:47 |
|
433 |
3423.000 |
CHIX |
11:03:46 |
|
345 |
3423.500 |
LSE |
11:03:46 |
|
323 |
3417.000 |
LSE |
11:00:41 |
|
343 |
3416.000 |
LSE |
10:57:38 |
|
368 |
3416.000 |
LSE |
10:56:00 |
|
404 |
3416.500 |
CHIX |
10:56:00 |
|
422 |
3412.000 |
BATE |
10:53:39 |
|
4 |
3412.000 |
BATE |
10:53:39 |
|
9 |
3412.000 |
CHIX |
10:53:34 |
|
338 |
3412.500 |
LSE |
10:52:49 |
|
329 |
3411.500 |
LSE |
10:51:05 |
|
2 |
3409.500 |
CHIX |
10:50:01 |
|
14 |
3409.500 |
CHIX |
10:50:01 |
|
2 |
3409.500 |
CHIX |
10:49:58 |
|
16 |
3409.500 |
CHIX |
10:49:58 |
|
3 |
3409.500 |
CHIX |
10:49:56 |
|
23 |
3409.500 |
CHIX |
10:49:56 |
|
8 |
3409.500 |
CHIX |
10:49:55 |
|
70 |
3409.500 |
CHIX |
10:49:55 |
|
20 |
3409.500 |
CHIX |
10:49:55 |
|
319 |
3409.500 |
LSE |
10:49:13 |
|
8 |
3408.000 |
CHIX |
10:47:10 |
|
41 |
3408.000 |
CHIX |
10:47:10 |
|
360 |
3408.000 |
LSE |
10:47:10 |
|
29 |
3408.000 |
CHIX |
10:47:10 |
|
349 |
3405.500 |
LSE |
10:43:09 |
|
46 |
3406.000 |
LSE |
10:39:59 |
|
300 |
3406.000 |
LSE |
10:39:59 |
|
388 |
3410.000 |
LSE |
10:38:09 |
|
418 |
3410.000 |
CHIX |
10:38:09 |
|
317 |
3409.500 |
LSE |
10:35:47 |
|
25 |
3409.500 |
LSE |
10:35:15 |
|
371 |
3412.000 |
LSE |
10:33:34 |
|
473 |
3412.000 |
BATE |
10:32:23 |
|
339 |
3411.000 |
LSE |
10:29:41 |
|
455 |
3413.000 |
CHIX |
10:28:56 |
|
370 |
3414.500 |
LSE |
10:27:11 |
|
386 |
3417.000 |
LSE |
10:25:01 |
|
355 |
3421.500 |
LSE |
10:22:11 |
|
21 |
3421.500 |
LSE |
10:22:11 |
|
335 |
3423.000 |
LSE |
10:20:32 |
|
349 |
3424.500 |
LSE |
10:19:20 |
|
390 |
3424.500 |
LSE |
10:19:20 |
|
122 |
3424.500 |
LSE |
10:19:20 |
|
300 |
3424.500 |
LSE |
10:18:46 |
|
283 |
3425.500 |
LSE |
10:18:46 |
|
33 |
3425.500 |
LSE |
10:18:46 |
|
13 |
3425.500 |
LSE |
10:18:46 |
|
489 |
3426.000 |
CHIX |
10:18:42 |
|
44 |
3424.500 |
CHIX |
10:16:52 |
|
313 |
3425.000 |
LSE |
10:16:50 |
|
369 |
3425.000 |
LSE |
10:16:50 |
|
15 |
3424.000 |
BATE |
10:15:08 |
|
392 |
3424.000 |
BATE |
10:15:08 |
|
341 |
3425.000 |
LSE |
10:14:42 |
|
84 |
3426.000 |
LSE |
10:12:49 |
|
303 |
3426.000 |
LSE |
10:12:49 |
|
276 |
3426.500 |
LSE |
10:10:46 |
|
82 |
3426.500 |
LSE |
10:10:46 |
|
360 |
3426.500 |
LSE |
10:07:50 |
|
478 |
3426.500 |
CHIX |
10:07:50 |
|
387 |
3427.000 |
LSE |
10:05:55 |
|
353 |
3425.500 |
LSE |
10:04:05 |
|
281 |
3427.000 |
LSE |
10:02:10 |
|
77 |
3427.000 |
LSE |
10:02:10 |
|
268 |
3428.500 |
LSE |
09:59:59 |
|
86 |
3428.500 |
LSE |
09:59:59 |
|
341 |
3429.000 |
LSE |
09:59:55 |
|
398 |
3429.000 |
CHIX |
09:59:55 |
|
32 |
3428.500 |
LSE |
09:58:17 |
|
315 |
3428.500 |
LSE |
09:58:17 |
|
318 |
3428.500 |
LSE |
09:57:12 |
|
488 |
3427.500 |
BATE |
09:56:08 |
|
340 |
3427.000 |
LSE |
09:55:36 |
|
93 |
3427.000 |
LSE |
09:54:04 |
|
140 |
3427.000 |
LSE |
09:54:04 |
|
140 |
3427.000 |
LSE |
09:54:04 |
|
385 |
3427.000 |
LSE |
09:54:04 |
|
414 |
3425.000 |
CHIX |
09:49:48 |
|
58 |
3425.000 |
CHIX |
09:49:48 |
|
318 |
3425.500 |
LSE |
09:48:40 |
|
184 |
3428.500 |
LSE |
09:47:23 |
|
143 |
3428.500 |
LSE |
09:47:23 |
|
364 |
3430.500 |
LSE |
09:45:38 |
|
391 |
3430.500 |
LSE |
09:45:01 |
|
327 |
3428.500 |
LSE |
09:41:29 |
|
315 |
3428.500 |
LSE |
09:41:29 |
|
417 |
3428.500 |
CHIX |
09:41:29 |
|
144 |
3425.000 |
BATE |
09:38:37 |
|
294 |
3425.000 |
BATE |
09:38:37 |
|
352 |
3425.000 |
LSE |
09:38:37 |
|
29 |
3425.000 |
LSE |
09:38:37 |
|
348 |
3423.000 |
LSE |
09:34:21 |
|
324 |
3425.000 |
LSE |
09:33:00 |
|
415 |
3425.000 |
CHIX |
09:33:00 |
|
359 |
3426.000 |
LSE |
09:31:10 |
|
344 |
3424.000 |
LSE |
09:29:23 |
|
350 |
3425.500 |
LSE |
09:28:11 |
|
341 |
3419.500 |
LSE |
09:25:08 |
|
331 |
3420.000 |
CHIX |
09:24:34 |
|
94 |
3420.000 |
CHIX |
09:24:34 |
|
189 |
3420.000 |
BATE |
09:23:36 |
|
215 |
3420.000 |
BATE |
09:23:33 |
|
306 |
3420.000 |
LSE |
09:23:24 |
|
39 |
3420.000 |
LSE |
09:23:24 |
|
358 |
3419.000 |
LSE |
09:22:57 |
|
265 |
3417.500 |
CHIX |
09:20:28 |
|
362 |
3416.500 |
LSE |
09:18:33 |
|
368 |
3415.500 |
LSE |
09:16:56 |
|
346 |
3413.000 |
LSE |
09:14:08 |
|
349 |
3417.500 |
LSE |
09:12:42 |
|
192 |
3420.000 |
CHIX |
09:11:49 |
|
84 |
3420.000 |
CHIX |
09:11:49 |
|
209 |
3420.000 |
CHIX |
09:11:45 |
|
321 |
3417.000 |
LSE |
09:10:35 |
|
332 |
3417.000 |
LSE |
09:09:54 |
|
372 |
3415.500 |
LSE |
09:07:21 |
|
459 |
3416.000 |
BATE |
09:06:57 |
|
379 |
3415.500 |
LSE |
09:06:54 |
|
422 |
3415.500 |
CHIX |
09:04:54 |
|
199 |
3415.000 |
LSE |
09:04:10 |
|
150 |
3415.000 |
LSE |
09:04:10 |
|
364 |
3412.000 |
LSE |
09:02:04 |
|
336 |
3410.000 |
LSE |
09:00:05 |
|
333 |
3413.000 |
LSE |
08:58:14 |
|
472 |
3413.500 |
CHIX |
08:58:14 |
|
191 |
3412.500 |
LSE |
08:57:04 |
|
177 |
3412.500 |
LSE |
08:57:04 |
|
96 |
3412.500 |
LSE |
08:53:20 |
|
48 |
3412.500 |
LSE |
08:53:20 |
|
132 |
3412.500 |
LSE |
08:53:20 |
|
85 |
3412.500 |
LSE |
08:53:20 |
|
461 |
3413.500 |
BATE |
08:53:17 |
|
324 |
3411.500 |
LSE |
08:52:18 |
|
63 |
3412.500 |
CHIX |
08:51:14 |
|
354 |
3412.500 |
CHIX |
08:51:13 |
|
374 |
3411.500 |
LSE |
08:50:37 |
|
333 |
3409.000 |
LSE |
08:49:14 |
|
9 |
3409.000 |
LSE |
08:49:14 |
|
346 |
3406.000 |
LSE |
08:46:14 |
|
330 |
3406.500 |
LSE |
08:44:25 |
|
348 |
3408.000 |
CHIX |
08:43:53 |
|
130 |
3408.000 |
CHIX |
08:43:53 |
|
97 |
3406.000 |
LSE |
08:42:15 |
|
291 |
3406.000 |
LSE |
08:42:15 |
|
290 |
3408.000 |
LSE |
08:41:16 |
|
79 |
3408.000 |
LSE |
08:41:16 |
|
363 |
3406.500 |
LSE |
08:38:40 |
|
418 |
3407.000 |
BATE |
08:38:40 |
|
54 |
3407.000 |
BATE |
08:38:40 |
|
350 |
3406.500 |
LSE |
08:38:40 |
|
410 |
3407.000 |
CHIX |
08:38:40 |
|
364 |
3404.000 |
LSE |
08:36:37 |
|
328 |
3404.500 |
LSE |
08:35:52 |
|
329 |
3401.000 |
LSE |
08:34:14 |
|
111 |
3400.500 |
LSE |
08:34:02 |
|
361 |
3402.500 |
LSE |
08:32:58 |
|
439 |
3404.500 |
CHIX |
08:32:15 |
|
373 |
3405.000 |
LSE |
08:31:48 |
|
377 |
3411.000 |
LSE |
08:30:54 |
|
328 |
3411.500 |
LSE |
08:30:41 |
|
378 |
3414.500 |
LSE |
08:28:14 |
|
413 |
3418.500 |
BATE |
08:27:02 |
|
48 |
3418.500 |
BATE |
08:27:02 |
|
389 |
3418.500 |
LSE |
08:26:22 |
|
97 |
3419.000 |
CHIX |
08:26:21 |
|
17 |
3419.000 |
CHIX |
08:26:21 |
|
358 |
3419.000 |
CHIX |
08:26:21 |
|
386 |
3419.500 |
LSE |
08:25:35 |
|
139 |
3418.500 |
CHIX |
08:24:32 |
|
328 |
3417.500 |
LSE |
08:23:42 |
|
116 |
3418.500 |
LSE |
08:23:29 |
|
255 |
3418.500 |
LSE |
08:23:29 |
|
324 |
3415.000 |
LSE |
08:22:40 |
|
352 |
3407.500 |
LSE |
08:20:03 |
|
345 |
3410.000 |
LSE |
08:18:31 |
|
473 |
3410.000 |
CHIX |
08:18:31 |
|
317 |
3415.000 |
LSE |
08:17:26 |
|
173 |
3418.500 |
BATE |
08:17:16 |
|
272 |
3418.500 |
BATE |
08:17:16 |
|
327 |
3418.500 |
LSE |
08:17:16 |
|
340 |
3417.500 |
LSE |
08:16:17 |
|
367 |
3416.500 |
LSE |
08:14:05 |
|
121 |
3420.000 |
CHIX |
08:13:33 |
|
60 |
3420.000 |
CHIX |
08:13:33 |
|
291 |
3420.000 |
CHIX |
08:13:33 |
|
354 |
3420.000 |
LSE |
08:13:33 |
|
373 |
3419.500 |
LSE |
08:12:03 |
|
387 |
3421.500 |
LSE |
08:12:00 |
|
364 |
3423.500 |
LSE |
08:11:56 |
|
490 |
3425.000 |
CHIX |
08:11:49 |
|
354 |
3425.000 |
LSE |
08:10:52 |
|
318 |
3418.000 |
LSE |
08:07:42 |
|
391 |
3420.000 |
LSE |
08:07:29 |
|
452 |
3420.500 |
BATE |
08:07:29 |
|
346 |
3422.000 |
LSE |
08:06:38 |
|
55 |
3423.000 |
CHIX |
08:06:22 |
|
384 |
3423.000 |
CHIX |
08:06:22 |
|
313 |
3423.000 |
LSE |
08:06:22 |
|
341 |
3422.000 |
LSE |
08:04:45 |
|
361 |
3421.000 |
LSE |
08:04:07 |
|
418 |
3423.000 |
LSE |
08:03:22 |
|
469 |
3423.500 |
BATE |
08:03:22 |
|
376 |
3425.000 |
LSE |
08:03:14 |
|
467 |
3425.500 |
CHIX |
08:03:07 |
|
437 |
3426.500 |
CHIX |
08:02:56 |
|
391 |
3427.500 |
LSE |
08:02:40 |
|
332 |
3427.000 |
LSE |
08:02:15 |
|
630 |
3427.000 |
LSE |
08:02:15 |
|
388 |
3424.500 |
LSE |
08:01:31 |
|
331 |
3424.500 |
LSE |
08:01:31 |
|
331 |
3425.000 |
LSE |
08:01:31 |
|
581 |
3427.000 |
LSE |
08:01:25 |
|
21 |
3427.000 |
LSE |
08:01:25 |
|
343 |
3428.000 |
LSE |
08:01:20 |
|
384 |
3428.500 |
LSE |
08:01:20 |
|
382 |
3441.000 |
LSE |
08:00:15 |
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
- 19 hours ago Kier Group