Transaction in Own Shares
British American Tobacco p.l.c.
2 December 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: |
1 December 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
175,769 |
|
Highest price paid per share (pence): |
3424.00p |
|
Lowest price paid per share (pence): |
3362.00p |
|
Volume weighted average price paid per share (pence): |
3384.3519p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 218,624,771 of its shares in Treasury. The Company has 2,238,240,133
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 01 December 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263 / 1095
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 |
01/12/2022 |
93,076 |
3,384.1177 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
01/12/2022 |
32,859 |
3,384.3802 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
01/12/2022 |
49,834 |
3,384.7706 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
430 |
3,391.50 |
CHIX |
16:23:04 |
|
312 |
3,391.50 |
LSE |
16:23:04 |
|
109 |
3,391.50 |
CHIX |
16:22:51 |
|
302 |
3,391.50 |
CHIX |
16:22:51 |
|
55 |
3,392.00 |
LSE |
16:22:50 |
|
98 |
3,392.00 |
LSE |
16:22:50 |
|
98 |
3,392.00 |
LSE |
16:22:50 |
|
86 |
3,392.00 |
LSE |
16:22:49 |
|
195 |
3,392.00 |
LSE |
16:22:49 |
|
22 |
3,392.00 |
BATE |
16:22:49 |
|
419 |
3,392.00 |
BATE |
16:22:49 |
|
302 |
3,392.00 |
LSE |
16:22:49 |
|
407 |
3,391.50 |
CHIX |
16:22:21 |
|
22 |
3,391.50 |
BATE |
16:22:21 |
|
226 |
3,391.50 |
BATE |
16:22:21 |
|
219 |
3,391.50 |
BATE |
16:22:21 |
|
98 |
3,392.00 |
LSE |
16:22:16 |
|
399 |
3,390.50 |
BATE |
16:22:08 |
|
359 |
3,390.50 |
LSE |
16:22:04 |
|
98 |
3,390.50 |
LSE |
16:22:04 |
|
81 |
3,390.50 |
LSE |
16:22:04 |
|
211 |
3,390.50 |
LSE |
16:22:04 |
|
300 |
3,389.50 |
LSE |
16:21:44 |
|
328 |
3,387.00 |
LSE |
16:21:28 |
|
1 |
3,387.00 |
LSE |
16:21:26 |
|
98 |
3,386.00 |
LSE |
16:21:00 |
|
98 |
3,386.00 |
LSE |
16:21:00 |
|
1 |
3,386.00 |
LSE |
16:21:00 |
|
289 |
3,384.50 |
LSE |
16:20:41 |
|
98 |
3,385.50 |
LSE |
16:20:24 |
|
98 |
3,385.50 |
LSE |
16:20:24 |
|
100 |
3,385.00 |
LSE |
16:20:24 |
|
24 |
3,385.50 |
LSE |
16:20:24 |
|
98 |
3,385.00 |
LSE |
16:19:54 |
|
249 |
3,385.00 |
LSE |
16:19:54 |
|
60 |
3,383.50 |
BATE |
16:19:48 |
|
316 |
3,384.00 |
LSE |
16:19:48 |
|
160 |
3,384.50 |
LSE |
16:19:48 |
|
98 |
3,384.50 |
LSE |
16:19:38 |
|
3 |
3,384.50 |
LSE |
16:19:38 |
|
230 |
3,384.50 |
LSE |
16:19:17 |
|
136 |
3,384.00 |
BATE |
16:19:08 |
|
478 |
3,384.00 |
CHIX |
16:19:08 |
|
98 |
3,384.50 |
LSE |
16:19:08 |
|
297 |
3,384.00 |
BATE |
16:19:08 |
|
423 |
3,384.50 |
CHIX |
16:19:00 |
|
98 |
3,385.00 |
LSE |
16:19:00 |
|
98 |
3,385.00 |
LSE |
16:19:00 |
|
357 |
3,384.50 |
BATE |
16:19:00 |
|
84 |
3,384.50 |
BATE |
16:19:00 |
|
252 |
3,385.00 |
LSE |
16:18:59 |
|
76 |
3,385.00 |
LSE |
16:18:59 |
|
305 |
3,385.00 |
LSE |
16:18:26 |
|
341 |
3,384.00 |
LSE |
16:17:34 |
|
230 |
3,384.00 |
LSE |
16:17:34 |
|
476 |
3,384.00 |
BATE |
16:17:11 |
|
279 |
3,384.50 |
BATE |
16:17:01 |
|
188 |
3,384.50 |
BATE |
16:17:01 |
|
7 |
3,385.00 |
LSE |
16:17:00 |
|
98 |
3,385.00 |
LSE |
16:17:00 |
|
98 |
3,385.00 |
LSE |
16:17:00 |
|
91 |
3,385.50 |
LSE |
16:17:00 |
|
160 |
3,385.00 |
LSE |
16:16:45 |
|
46 |
3,385.00 |
LSE |
16:16:45 |
|
69 |
3,385.00 |
BATE |
16:16:36 |
|
412 |
3,385.00 |
BATE |
16:16:36 |
|
426 |
3,385.00 |
CHIX |
16:16:36 |
|
98 |
3,385.50 |
LSE |
16:16:34 |
|
98 |
3,385.50 |
LSE |
16:16:32 |
|
170 |
3,385.50 |
LSE |
16:16:32 |
|
65 |
3,386.00 |
LSE |
16:16:03 |
|
98 |
3,386.00 |
LSE |
16:16:03 |
|
160 |
3,386.00 |
LSE |
16:16:03 |
|
98 |
3,386.00 |
LSE |
16:16:03 |
|
425 |
3,386.00 |
CHIX |
16:15:41 |
|
93 |
3,386.00 |
LSE |
16:15:41 |
|
478 |
3,386.00 |
BATE |
16:15:41 |
|
176 |
3,386.00 |
LSE |
16:15:34 |
|
160 |
3,386.00 |
LSE |
16:15:21 |
|
4 |
3,386.00 |
LSE |
16:15:20 |
|
79 |
3,386.50 |
LSE |
16:15:16 |
|
98 |
3,386.50 |
LSE |
16:15:16 |
|
98 |
3,386.50 |
LSE |
16:15:16 |
|
57 |
3,386.50 |
LSE |
16:15:16 |
|
14 |
3,386.50 |
LSE |
16:15:16 |
|
98 |
3,386.50 |
LSE |
16:15:16 |
|
426 |
3,386.00 |
CHIX |
16:15:16 |
|
446 |
3,386.00 |
BATE |
16:15:16 |
|
160 |
3,386.50 |
LSE |
16:15:16 |
|
62 |
3,386.50 |
LSE |
16:15:16 |
|
141 |
3,386.50 |
BATE |
16:15:16 |
|
460 |
3,386.00 |
CHIX |
16:14:43 |
|
434 |
3,386.00 |
BATE |
16:14:43 |
|
286 |
3,386.50 |
LSE |
16:14:25 |
|
98 |
3,386.50 |
LSE |
16:14:20 |
|
26 |
3,386.50 |
LSE |
16:14:06 |
|
256 |
3,386.50 |
LSE |
16:14:06 |
|
98 |
3,386.50 |
LSE |
16:14:06 |
|
98 |
3,386.50 |
LSE |
16:14:06 |
|
98 |
3,386.50 |
LSE |
16:14:00 |
|
2 |
3,386.00 |
LSE |
16:13:29 |
|
31 |
3,386.00 |
LSE |
16:13:29 |
|
123 |
3,386.00 |
LSE |
16:13:29 |
|
98 |
3,386.00 |
LSE |
16:13:29 |
|
98 |
3,386.00 |
LSE |
16:13:29 |
|
297 |
3,385.50 |
LSE |
16:13:29 |
|
6 |
3,384.50 |
LSE |
16:12:39 |
|
308 |
3,384.50 |
LSE |
16:12:39 |
|
294 |
3,385.00 |
LSE |
16:12:38 |
|
446 |
3,386.00 |
BATE |
16:11:44 |
|
265 |
3,387.00 |
LSE |
16:11:33 |
|
32 |
3,387.00 |
LSE |
16:11:33 |
|
98 |
3,387.00 |
LSE |
16:11:33 |
|
439 |
3,387.00 |
CHIX |
16:11:33 |
|
274 |
3,388.00 |
LSE |
16:10:35 |
|
490 |
3,388.00 |
BATE |
16:10:35 |
|
313 |
3,388.00 |
LSE |
16:10:33 |
|
98 |
3,388.00 |
LSE |
16:08:57 |
|
87 |
3,388.00 |
LSE |
16:08:57 |
|
98 |
3,388.00 |
LSE |
16:08:57 |
|
337 |
3,388.00 |
LSE |
16:08:57 |
|
24 |
3,388.00 |
CHIX |
16:08:57 |
|
229 |
3,388.00 |
CHIX |
16:08:57 |
|
229 |
3,388.00 |
CHIX |
16:08:57 |
|
478 |
3,388.50 |
BATE |
16:08:09 |
|
98 |
3,389.00 |
LSE |
16:08:09 |
|
160 |
3,389.00 |
LSE |
16:08:09 |
|
160 |
3,389.50 |
LSE |
16:07:26 |
|
160 |
3,389.50 |
LSE |
16:07:26 |
|
160 |
3,389.50 |
LSE |
16:07:26 |
|
3 |
3,389.00 |
LSE |
16:06:58 |
|
11 |
3,389.00 |
LSE |
16:06:15 |
|
12 |
3,389.00 |
LSE |
16:06:15 |
|
98 |
3,389.00 |
LSE |
16:06:15 |
|
98 |
3,389.00 |
LSE |
16:06:15 |
|
8 |
3,389.00 |
LSE |
16:06:12 |
|
8 |
3,389.00 |
LSE |
16:06:12 |
|
23 |
3,389.00 |
LSE |
16:06:11 |
|
1 |
3,389.00 |
LSE |
16:06:11 |
|
417 |
3,389.00 |
BATE |
16:06:10 |
|
441 |
3,389.00 |
CHIX |
16:06:10 |
|
120 |
3,389.50 |
LSE |
16:06:09 |
|
309 |
3,389.50 |
LSE |
16:06:09 |
|
267 |
3,390.00 |
LSE |
16:05:04 |
|
98 |
3,391.00 |
LSE |
16:04:29 |
|
305 |
3,391.00 |
LSE |
16:04:29 |
|
457 |
3,391.00 |
BATE |
16:04:29 |
|
98 |
3,391.50 |
LSE |
16:04:21 |
|
443 |
3,391.00 |
CHIX |
16:04:21 |
|
160 |
3,390.00 |
LSE |
16:03:24 |
|
479 |
3,389.50 |
BATE |
16:03:07 |
|
57 |
3,390.50 |
LSE |
16:03:03 |
|
239 |
3,390.50 |
LSE |
16:03:03 |
|
98 |
3,390.50 |
LSE |
16:03:03 |
|
35 |
3,390.50 |
LSE |
16:03:03 |
|
3 |
3,390.00 |
LSE |
16:03:03 |
|
2 |
3,390.00 |
LSE |
16:03:02 |
|
26 |
3,390.00 |
LSE |
16:03:01 |
|
115 |
3,389.50 |
LSE |
16:02:19 |
|
98 |
3,389.50 |
LSE |
16:02:19 |
|
98 |
3,389.50 |
LSE |
16:02:19 |
|
488 |
3,389.50 |
CHIX |
16:02:19 |
|
56 |
3,389.50 |
BATE |
16:02:19 |
|
400 |
3,389.50 |
BATE |
16:02:19 |
|
160 |
3,390.00 |
LSE |
16:01:31 |
|
112 |
3,390.00 |
LSE |
16:01:27 |
|
171 |
3,390.00 |
LSE |
16:01:27 |
|
183 |
3,390.00 |
LSE |
16:00:28 |
|
139 |
3,390.00 |
LSE |
16:00:28 |
|
207 |
3,390.00 |
LSE |
16:00:28 |
|
20 |
3,390.00 |
BATE |
16:00:28 |
|
115 |
3,390.00 |
LSE |
16:00:28 |
|
410 |
3,390.00 |
BATE |
16:00:28 |
|
30 |
3,390.50 |
LSE |
16:00:07 |
|
170 |
3,390.00 |
LSE |
15:59:23 |
|
62 |
3,390.00 |
LSE |
15:59:23 |
|
98 |
3,390.00 |
LSE |
15:59:23 |
|
42 |
3,390.00 |
LSE |
15:59:23 |
|
279 |
3,390.00 |
LSE |
15:59:22 |
|
455 |
3,390.00 |
CHIX |
15:59:22 |
|
423 |
3,390.00 |
BATE |
15:59:22 |
|
121 |
3,388.50 |
LSE |
15:58:37 |
|
235 |
3,388.50 |
LSE |
15:58:37 |
|
80 |
3,394.00 |
LSE |
15:12:48 |
|
195 |
3,394.00 |
LSE |
15:12:44 |
|
66 |
3,392.00 |
LSE |
15:11:44 |
|
210 |
3,392.00 |
LSE |
15:11:44 |
|
288 |
3,392.50 |
LSE |
15:09:03 |
|
442 |
3,392.50 |
BATE |
15:09:03 |
|
180 |
3,391.50 |
LSE |
15:08:05 |
|
24 |
3,389.50 |
CHIX |
15:07:40 |
|
441 |
3,389.50 |
CHIX |
15:07:40 |
|
269 |
3,390.00 |
LSE |
15:07:35 |
|
98 |
3,390.50 |
LSE |
15:07:34 |
|
230 |
3,390.50 |
LSE |
15:07:34 |
|
323 |
3,390.50 |
LSE |
15:07:34 |
|
457 |
3,390.50 |
BATE |
15:07:34 |
|
3 |
3,391.00 |
LSE |
15:07:31 |
|
180 |
3,391.00 |
LSE |
15:07:16 |
|
170 |
3,391.00 |
LSE |
15:07:16 |
|
307 |
3,388.00 |
BATE |
15:06:16 |
|
109 |
3,388.00 |
BATE |
15:06:16 |
|
53 |
3,388.00 |
BATE |
15:06:16 |
|
240 |
3,389.00 |
LSE |
15:06:13 |
|
529 |
3,389.00 |
BATE |
15:06:13 |
|
88 |
3,389.00 |
LSE |
15:06:13 |
|
357 |
3,389.50 |
LSE |
15:06:12 |
|
285 |
3,390.00 |
LSE |
15:06:12 |
|
492 |
3,390.00 |
CHIX |
15:06:12 |
|
567 |
3,390.00 |
BATE |
15:06:12 |
|
438 |
3,389.50 |
CHIX |
15:05:11 |
|
644 |
3,389.50 |
BATE |
15:05:11 |
|
230 |
3,390.00 |
LSE |
15:04:55 |
|
89 |
3,390.00 |
LSE |
15:04:55 |
|
120 |
3,390.00 |
LSE |
15:04:55 |
|
98 |
3,390.00 |
LSE |
15:04:55 |
|
98 |
3,390.00 |
LSE |
15:04:55 |
|
1 |
3,389.50 |
BATE |
15:04:42 |
|
256 |
3,389.50 |
LSE |
15:04:28 |
|
244 |
3,389.50 |
LSE |
15:04:28 |
|
244 |
3,389.50 |
LSE |
15:04:28 |
|
256 |
3,389.50 |
LSE |
15:04:28 |
|
95 |
3,384.50 |
LSE |
15:03:48 |
|
98 |
3,384.50 |
LSE |
15:03:48 |
|
271 |
3,384.50 |
LSE |
15:03:48 |
|
328 |
3,384.50 |
LSE |
15:03:48 |
|
308 |
3,384.50 |
BATE |
15:03:48 |
|
30 |
3,384.50 |
CHIX |
15:03:48 |
|
177 |
3,384.50 |
BATE |
15:03:48 |
|
395 |
3,384.50 |
CHIX |
15:03:48 |
|
234 |
3,385.00 |
LSE |
15:03:02 |
|
410 |
3,384.00 |
BATE |
15:02:51 |
|
462 |
3,384.00 |
CHIX |
15:02:51 |
|
247 |
3,386.00 |
LSE |
15:02:30 |
|
65 |
3,386.00 |
LSE |
15:02:30 |
|
42 |
3,382.00 |
LSE |
15:02:18 |
|
21 |
3,382.00 |
LSE |
15:02:18 |
|
125 |
3,380.50 |
LSE |
15:02:01 |
|
203 |
3,380.50 |
LSE |
15:02:01 |
|
21 |
3,381.00 |
LSE |
15:02:00 |
|
284 |
3,381.00 |
LSE |
15:02:00 |
|
327 |
3,379.00 |
LSE |
15:01:41 |
|
395 |
3,378.50 |
BATE |
15:01:27 |
|
188 |
3,380.00 |
CHIX |
15:01:19 |
|
145 |
3,380.00 |
CHIX |
15:01:19 |
|
89 |
3,380.00 |
CHIX |
15:01:19 |
|
81 |
3,380.00 |
LSE |
15:01:19 |
|
200 |
3,380.00 |
LSE |
15:01:06 |
|
29 |
3,380.00 |
LSE |
15:01:06 |
|
264 |
3,381.50 |
LSE |
15:01:03 |
|
304 |
3,381.50 |
LSE |
15:00:52 |
|
93 |
3,382.00 |
LSE |
15:00:33 |
|
200 |
3,382.00 |
LSE |
15:00:32 |
|
272 |
3,383.50 |
LSE |
15:00:26 |
|
472 |
3,385.00 |
BATE |
15:00:03 |
|
45 |
3,385.00 |
LSE |
14:59:52 |
|
100 |
3,385.00 |
LSE |
14:59:52 |
|
106 |
3,385.00 |
LSE |
14:59:52 |
|
30 |
3,385.00 |
LSE |
14:59:52 |
|
214 |
3,385.50 |
CHIX |
14:59:47 |
|
100 |
3,385.50 |
CHIX |
14:59:46 |
|
100 |
3,385.50 |
CHIX |
14:59:46 |
|
457 |
3,386.50 |
CHIX |
14:59:46 |
|
475 |
3,386.50 |
BATE |
14:59:46 |
|
312 |
3,386.50 |
LSE |
14:59:36 |
|
74 |
3,386.00 |
LSE |
14:59:30 |
|
15 |
3,387.00 |
LSE |
14:59:20 |
|
2 |
3,387.00 |
LSE |
14:59:18 |
|
8 |
3,387.00 |
LSE |
14:59:18 |
|
327 |
3,387.00 |
LSE |
14:59:16 |
|
327 |
3,387.00 |
LSE |
14:59:16 |
|
31 |
3,387.00 |
BATE |
14:59:16 |
|
380 |
3,387.00 |
BATE |
14:59:16 |
|
438 |
3,387.00 |
CHIX |
14:59:16 |
|
48 |
3,387.00 |
BATE |
14:59:16 |
|
191 |
3,387.50 |
CHIX |
14:59:04 |
|
116 |
3,387.00 |
BATE |
14:59:03 |
|
113 |
3,387.00 |
BATE |
14:59:03 |
|
62 |
3,387.50 |
LSE |
14:58:56 |
|
201 |
3,387.00 |
BATE |
14:58:55 |
|
500 |
3,387.00 |
LSE |
14:58:37 |
|
297 |
3,387.00 |
LSE |
14:58:32 |
|
100 |
3,385.00 |
LSE |
14:57:49 |
|
103 |
3,384.50 |
LSE |
14:57:39 |
|
144 |
3,383.50 |
LSE |
14:57:17 |
|
160 |
3,383.50 |
LSE |
14:57:17 |
|
269 |
3,384.00 |
LSE |
14:57:14 |
|
140 |
3,383.00 |
LSE |
14:56:45 |
|
360 |
3,383.00 |
LSE |
14:56:45 |
|
201 |
3,382.50 |
BATE |
14:56:18 |
|
213 |
3,382.50 |
BATE |
14:56:18 |
|
94 |
3,383.00 |
LSE |
14:56:15 |
|
226 |
3,383.00 |
LSE |
14:56:15 |
|
317 |
3,383.50 |
LSE |
14:56:02 |
|
55 |
3,383.00 |
LSE |
14:55:46 |
|
493 |
3,384.50 |
BATE |
14:55:33 |
|
53 |
3,385.00 |
LSE |
14:55:32 |
|
100 |
3,385.00 |
LSE |
14:55:32 |
|
300 |
3,385.00 |
LSE |
14:55:32 |
|
390 |
3,385.00 |
CHIX |
14:55:32 |
|
60 |
3,385.00 |
CHIX |
14:55:30 |
|
27 |
3,385.00 |
CHIX |
14:55:28 |
|
210 |
3,385.00 |
BATE |
14:55:12 |
|
23 |
3,385.00 |
BATE |
14:55:12 |
|
212 |
3,385.00 |
BATE |
14:55:12 |
|
50 |
3,385.00 |
LSE |
14:55:01 |
|
255 |
3,385.00 |
LSE |
14:55:01 |
|
690 |
3,385.00 |
LSE |
14:54:46 |
|
182 |
3,385.00 |
LSE |
14:54:45 |
|
18 |
3,382.00 |
LSE |
14:54:16 |
|
15 |
3,382.00 |
LSE |
14:54:16 |
|
319 |
3,382.50 |
BATE |
14:54:08 |
|
152 |
3,382.50 |
CHIX |
14:54:08 |
|
216 |
3,382.50 |
CHIX |
14:54:08 |
|
110 |
3,382.50 |
BATE |
14:54:08 |
|
34 |
3,382.50 |
LSE |
14:54:08 |
|
100 |
3,382.50 |
LSE |
14:54:08 |
|
100 |
3,382.50 |
LSE |
14:54:08 |
|
44 |
3,382.50 |
LSE |
14:54:06 |
|
58 |
3,382.50 |
CHIX |
14:54:01 |
|
47 |
3,382.50 |
CHIX |
14:54:01 |
|
295 |
3,382.50 |
LSE |
14:54:00 |
|
310 |
3,383.50 |
LSE |
14:53:52 |
|
110 |
3,381.50 |
CHIX |
14:53:16 |
|
65 |
3,383.50 |
BATE |
14:53:10 |
|
396 |
3,383.50 |
BATE |
14:53:10 |
|
160 |
3,384.00 |
LSE |
14:52:59 |
|
438 |
3,384.00 |
CHIX |
14:52:59 |
|
213 |
3,384.00 |
BATE |
14:52:59 |
|
205 |
3,384.00 |
BATE |
14:52:59 |
|
211 |
3,384.50 |
LSE |
14:52:57 |
|
117 |
3,384.50 |
LSE |
14:52:57 |
|
172 |
3,384.50 |
LSE |
14:52:57 |
|
11 |
3,384.50 |
LSE |
14:52:57 |
|
200 |
3,384.50 |
LSE |
14:52:57 |
|
117 |
3,384.50 |
LSE |
14:52:57 |
|
41 |
3,383.00 |
LSE |
14:52:25 |
|
284 |
3,382.00 |
LSE |
14:52:13 |
|
100 |
3,381.50 |
LSE |
14:52:05 |
|
66 |
3,381.50 |
LSE |
14:52:05 |
|
303 |
3,379.50 |
LSE |
14:51:30 |
|
300 |
3,378.50 |
BATE |
14:51:11 |
|
119 |
3,378.50 |
BATE |
14:51:11 |
|
263 |
3,379.50 |
LSE |
14:51:11 |
|
466 |
3,379.50 |
BATE |
14:51:11 |
|
476 |
3,379.50 |
CHIX |
14:51:11 |
|
418 |
3,380.00 |
BATE |
14:51:04 |
|
214 |
3,380.00 |
LSE |
14:50:53 |
|
457 |
3,380.00 |
CHIX |
14:50:53 |
|
100 |
3,380.00 |
LSE |
14:50:53 |
|
160 |
3,381.00 |
LSE |
14:50:52 |
|
28 |
3,381.00 |
LSE |
14:50:52 |
|
308 |
3,381.00 |
LSE |
14:50:52 |
|
100 |
3,380.50 |
LSE |
14:50:47 |
|
180 |
3,380.50 |
LSE |
14:50:47 |
|
428 |
3,378.00 |
CHIX |
14:50:27 |
|
200 |
3,377.50 |
BATE |
14:50:27 |
|
33 |
3,377.50 |
BATE |
14:50:22 |
|
29 |
3,377.50 |
BATE |
14:50:22 |
|
458 |
3,377.50 |
BATE |
14:50:22 |
|
22 |
3,378.00 |
LSE |
14:50:13 |
|
394 |
3,378.00 |
BATE |
14:50:13 |
|
55 |
3,378.00 |
BATE |
14:50:13 |
|
158 |
3,378.00 |
BATE |
14:50:13 |
|
265 |
3,378.00 |
BATE |
14:50:13 |
|
15 |
3,378.00 |
BATE |
14:50:13 |
|
35 |
3,378.00 |
BATE |
14:50:13 |
|
66 |
3,377.00 |
BATE |
14:50:06 |
|
88 |
3,377.00 |
BATE |
14:50:05 |
|
109 |
3,377.50 |
LSE |
14:50:05 |
|
190 |
3,377.50 |
LSE |
14:50:05 |
|
183 |
3,377.50 |
LSE |
14:50:05 |
|
100 |
3,377.50 |
LSE |
14:50:05 |
|
400 |
3,372.50 |
LSE |
14:49:28 |
|
359 |
3,372.50 |
LSE |
14:49:28 |
|
112 |
3,369.00 |
LSE |
14:49:07 |
|
29 |
3,369.00 |
LSE |
14:49:05 |
|
165 |
3,369.00 |
LSE |
14:49:05 |
|
100 |
3,369.00 |
LSE |
14:49:04 |
|
61 |
3,369.00 |
LSE |
14:49:04 |
|
95 |
3,366.00 |
LSE |
14:48:20 |
|
90 |
3,366.00 |
LSE |
14:48:19 |
|
98 |
3,366.00 |
LSE |
14:47:53 |
|
98 |
3,366.00 |
LSE |
14:47:53 |
|
28 |
3,366.00 |
LSE |
14:47:53 |
|
98 |
3,366.00 |
LSE |
14:47:53 |
|
321 |
3,366.00 |
LSE |
14:47:53 |
|
405 |
3,366.50 |
BATE |
14:47:53 |
|
236 |
3,366.50 |
BATE |
14:47:53 |
|
451 |
3,366.50 |
CHIX |
14:47:53 |
|
286 |
3,367.00 |
LSE |
14:47:53 |
|
299 |
3,366.00 |
LSE |
14:47:06 |
|
11 |
3,366.50 |
LSE |
14:47:01 |
|
98 |
3,366.50 |
LSE |
14:47:01 |
|
1 |
3,366.50 |
LSE |
14:47:01 |
|
68 |
3,366.50 |
BATE |
14:47:00 |
|
315 |
3,366.50 |
BATE |
14:47:00 |
|
304 |
3,366.50 |
LSE |
14:47:00 |
|
98 |
3,366.50 |
BATE |
14:47:00 |
|
411 |
3,367.00 |
CHIX |
14:46:55 |
|
321 |
3,366.50 |
LSE |
14:46:39 |
|
223 |
3,366.50 |
LSE |
14:46:08 |
|
42 |
3,366.50 |
LSE |
14:46:08 |
|
41 |
3,367.50 |
LSE |
14:46:07 |
|
43 |
3,367.50 |
LSE |
14:46:07 |
|
150 |
3,367.50 |
LSE |
14:46:07 |
|
42 |
3,366.00 |
LSE |
14:45:54 |
|
292 |
3,366.00 |
LSE |
14:45:54 |
|
277 |
3,366.50 |
CHIX |
14:45:28 |
|
129 |
3,366.50 |
BATE |
14:45:28 |
|
281 |
3,366.50 |
BATE |
14:45:28 |
|
129 |
3,366.50 |
CHIX |
14:45:28 |
|
136 |
3,366.50 |
LSE |
14:45:28 |
|
171 |
3,366.50 |
LSE |
14:45:22 |
|
51 |
3,367.00 |
LSE |
14:45:22 |
|
238 |
3,367.00 |
LSE |
14:45:22 |
|
33 |
3,367.00 |
LSE |
14:45:22 |
|
206 |
3,367.00 |
BATE |
14:45:06 |
|
197 |
3,367.00 |
BATE |
14:45:06 |
|
124 |
3,367.00 |
LSE |
14:45:06 |
|
41 |
3,367.00 |
LSE |
14:45:06 |
|
51 |
3,367.00 |
LSE |
14:45:06 |
|
11 |
3,367.00 |
LSE |
14:45:06 |
|
71 |
3,367.00 |
BATE |
14:45:06 |
|
77 |
3,367.00 |
LSE |
14:45:06 |
|
62 |
3,367.00 |
LSE |
14:45:02 |
|
296 |
3,367.00 |
LSE |
14:45:02 |
|
35 |
3,367.00 |
LSE |
14:45:01 |
|
49 |
3,367.00 |
LSE |
14:45:01 |
|
73 |
3,367.00 |
LSE |
14:45:01 |
|
122 |
3,367.00 |
LSE |
14:45:01 |
|
40 |
3,366.00 |
LSE |
14:44:39 |
|
40 |
3,366.00 |
LSE |
14:44:34 |
|
40 |
3,366.00 |
LSE |
14:44:34 |
|
40 |
3,366.00 |
LSE |
14:44:34 |
|
266 |
3,366.00 |
LSE |
14:44:34 |
|
182 |
3,366.00 |
BATE |
14:44:34 |
|
434 |
3,366.00 |
CHIX |
14:44:34 |
|
297 |
3,366.00 |
BATE |
14:44:34 |
|
63 |
3,366.00 |
LSE |
14:44:26 |
|
71 |
3,366.50 |
LSE |
14:44:16 |
|
130 |
3,366.00 |
LSE |
14:43:58 |
|
190 |
3,364.50 |
LSE |
14:43:32 |
|
274 |
3,364.50 |
LSE |
14:43:30 |
|
463 |
3,364.50 |
CHIX |
14:43:26 |
|
269 |
3,365.00 |
LSE |
14:43:07 |
|
214 |
3,365.00 |
LSE |
14:42:56 |
|
294 |
3,366.00 |
LSE |
14:42:38 |
|
325 |
3,365.50 |
LSE |
14:42:22 |
|
285 |
3,365.50 |
BATE |
14:42:22 |
|
182 |
3,365.50 |
BATE |
14:42:22 |
|
415 |
3,366.00 |
BATE |
14:42:16 |
|
39 |
3,366.50 |
CHIX |
14:42:16 |
|
388 |
3,366.50 |
CHIX |
14:42:16 |
|
209 |
3,367.00 |
LSE |
14:42:11 |
|
60 |
3,366.50 |
LSE |
14:42:08 |
|
116 |
3,367.00 |
LSE |
14:42:08 |
|
200 |
3,367.00 |
LSE |
14:42:05 |
|
210 |
3,366.50 |
LSE |
14:41:35 |
|
424 |
3,366.50 |
CHIX |
14:41:35 |
|
438 |
3,366.50 |
BATE |
14:41:35 |
|
50 |
3,366.50 |
BATE |
14:41:35 |
|
99 |
3,366.50 |
LSE |
14:41:35 |
|
99 |
3,367.00 |
LSE |
14:41:25 |
|
274 |
3,367.00 |
LSE |
14:41:22 |
|
288 |
3,367.00 |
LSE |
14:41:04 |
|
101 |
3,367.00 |
LSE |
14:41:00 |
|
202 |
3,366.00 |
LSE |
14:40:40 |
|
161 |
3,366.00 |
LSE |
14:40:40 |
|
191 |
3,366.00 |
LSE |
14:40:30 |
|
3 |
3,366.50 |
LSE |
14:40:28 |
|
112 |
3,366.50 |
LSE |
14:40:26 |
|
106 |
3,366.50 |
LSE |
14:40:25 |
|
269 |
3,367.50 |
BATE |
14:40:20 |
|
190 |
3,367.50 |
BATE |
14:40:20 |
|
132 |
3,367.50 |
CHIX |
14:40:20 |
|
320 |
3,367.50 |
CHIX |
14:40:03 |
|
285 |
3,368.00 |
LSE |
14:40:01 |
|
233 |
3,368.50 |
BATE |
14:40:01 |
|
448 |
3,368.50 |
CHIX |
14:40:01 |
|
232 |
3,368.50 |
BATE |
14:40:01 |
|
277 |
3,368.50 |
LSE |
14:40:01 |
|
102 |
3,369.50 |
LSE |
14:39:58 |
|
51 |
3,369.50 |
LSE |
14:39:58 |
|
237 |
3,369.50 |
LSE |
14:39:58 |
|
190 |
3,368.50 |
BATE |
14:39:43 |
|
12 |
3,368.50 |
BATE |
14:39:43 |
|
150 |
3,368.50 |
BATE |
14:39:43 |
|
39 |
3,368.50 |
BATE |
14:39:43 |
|
39 |
3,368.50 |
BATE |
14:39:43 |
|
170 |
3,368.50 |
LSE |
14:39:32 |
|
98 |
3,368.50 |
LSE |
14:39:32 |
|
154 |
3,368.50 |
LSE |
14:39:32 |
|
128 |
3,368.50 |
LSE |
14:39:32 |
|
151 |
3,368.50 |
LSE |
14:39:32 |
|
176 |
3,368.50 |
LSE |
14:39:31 |
|
30 |
3,368.00 |
LSE |
14:39:26 |
|
171 |
3,363.50 |
LSE |
14:38:14 |
|
36 |
3,363.50 |
LSE |
14:38:14 |
|
62 |
3,363.50 |
LSE |
14:38:14 |
|
282 |
3,363.00 |
LSE |
14:37:53 |
|
229 |
3,363.00 |
LSE |
14:37:53 |
|
63 |
3,363.00 |
LSE |
14:37:50 |
|
304 |
3,363.00 |
LSE |
14:37:30 |
|
83 |
3,362.00 |
CHIX |
14:37:17 |
|
396 |
3,362.00 |
CHIX |
14:37:16 |
|
160 |
3,363.00 |
LSE |
14:37:09 |
|
80 |
3,362.50 |
LSE |
14:37:06 |
|
195 |
3,362.50 |
LSE |
14:37:05 |
|
7 |
3,362.00 |
LSE |
14:36:39 |
|
307 |
3,362.00 |
LSE |
14:36:39 |
|
476 |
3,362.00 |
BATE |
14:36:39 |
|
56 |
3,363.00 |
LSE |
14:36:28 |
|
267 |
3,363.00 |
LSE |
14:36:22 |
|
385 |
3,363.50 |
CHIX |
14:36:10 |
|
89 |
3,363.50 |
CHIX |
14:36:10 |
|
7 |
3,364.00 |
LSE |
14:36:09 |
|
43 |
3,364.00 |
LSE |
14:36:09 |
|
357 |
3,364.00 |
BATE |
14:36:09 |
|
149 |
3,364.00 |
LSE |
14:36:09 |
|
98 |
3,364.00 |
BATE |
14:36:09 |
|
93 |
3,364.00 |
LSE |
14:36:08 |
|
142 |
3,364.00 |
LSE |
14:36:01 |
|
163 |
3,364.00 |
LSE |
14:36:00 |
|
5 |
3,364.00 |
LSE |
14:36:00 |
|
78 |
3,363.00 |
LSE |
14:35:47 |
|
65 |
3,362.50 |
BATE |
14:35:31 |
|
386 |
3,362.50 |
BATE |
14:35:31 |
|
294 |
3,363.00 |
BATE |
14:35:22 |
|
141 |
3,363.00 |
BATE |
14:35:22 |
|
248 |
3,363.50 |
LSE |
14:35:21 |
|
160 |
3,363.50 |
LSE |
14:35:21 |
|
120 |
3,363.50 |
LSE |
14:35:21 |
|
184 |
3,363.50 |
LSE |
14:35:21 |
|
374 |
3,363.50 |
CHIX |
14:35:02 |
|
23 |
3,363.50 |
CHIX |
14:34:51 |
|
218 |
3,364.50 |
LSE |
14:34:51 |
|
99 |
3,364.50 |
LSE |
14:34:51 |
|
8 |
3,363.50 |
LSE |
14:34:31 |
|
256 |
3,363.50 |
LSE |
14:34:31 |
|
236 |
3,363.50 |
LSE |
14:34:31 |
|
1 |
3,363.50 |
LSE |
14:34:31 |
|
58 |
3,363.50 |
LSE |
14:34:23 |
|
68 |
3,364.00 |
LSE |
14:34:22 |
|
235 |
3,364.50 |
BATE |
14:34:08 |
|
204 |
3,364.50 |
BATE |
14:34:08 |
|
29 |
3,365.00 |
BATE |
14:34:07 |
|
400 |
3,365.00 |
BATE |
14:34:07 |
|
452 |
3,365.50 |
CHIX |
14:34:06 |
|
321 |
3,366.00 |
LSE |
14:34:06 |
|
199 |
3,367.00 |
LSE |
14:34:02 |
|
336 |
3,367.00 |
BATE |
14:34:02 |
|
95 |
3,367.00 |
LSE |
14:34:02 |
|
117 |
3367.000 |
BATE |
14:34:02 |
|
439 |
3367.000 |
CHIX |
14:34:02 |
|
287 |
3367.500 |
LSE |
14:33:56 |
|
305 |
3368.500 |
LSE |
14:33:53 |
|
13 |
3368.500 |
LSE |
14:33:53 |
|
167 |
3368.500 |
LSE |
14:33:53 |
|
122 |
3368.500 |
LSE |
14:33:53 |
|
66 |
3367.500 |
LSE |
14:33:38 |
|
204 |
3367.500 |
LSE |
14:33:38 |
|
16 |
3366.000 |
LSE |
14:33:35 |
|
309 |
3366.000 |
LSE |
14:33:26 |
|
130 |
3365.000 |
LSE |
14:33:19 |
|
3 |
3362.000 |
LSE |
14:32:51 |
|
45 |
3362.500 |
LSE |
14:32:36 |
|
237 |
3362.500 |
LSE |
14:32:36 |
|
301 |
3362.500 |
LSE |
14:32:36 |
|
419 |
3362.500 |
BATE |
14:32:36 |
|
100 |
3363.500 |
LSE |
14:32:32 |
|
125 |
3363.500 |
LSE |
14:32:32 |
|
50 |
3363.500 |
LSE |
14:32:32 |
|
70 |
3365.000 |
LSE |
14:32:13 |
|
168 |
3365.000 |
LSE |
14:32:13 |
|
61 |
3365.000 |
LSE |
14:32:05 |
|
319 |
3366.000 |
LSE |
14:32:03 |
|
210 |
3366.500 |
BATE |
14:32:03 |
|
274 |
3366.500 |
CHIX |
14:32:03 |
|
226 |
3366.500 |
BATE |
14:32:03 |
|
189 |
3366.500 |
CHIX |
14:32:03 |
|
22 |
3368.000 |
LSE |
14:31:46 |
|
273 |
3368.000 |
LSE |
14:31:46 |
|
183 |
3366.500 |
LSE |
14:31:38 |
|
113 |
3366.000 |
LSE |
14:31:28 |
|
469 |
3366.000 |
BATE |
14:31:22 |
|
186 |
3367.000 |
CHIX |
14:31:21 |
|
279 |
3367.000 |
CHIX |
14:31:21 |
|
68 |
3367.000 |
LSE |
14:31:21 |
|
136 |
3367.000 |
LSE |
14:31:21 |
|
100 |
3367.000 |
LSE |
14:31:21 |
|
11 |
3368.000 |
LSE |
14:31:05 |
|
83 |
3368.000 |
LSE |
14:31:05 |
|
83 |
3368.000 |
LSE |
14:31:05 |
|
105 |
3368.000 |
LSE |
14:31:05 |
|
17 |
3368.500 |
LSE |
14:30:51 |
|
213 |
3368.500 |
LSE |
14:30:51 |
|
93 |
3368.500 |
LSE |
14:30:51 |
|
276 |
3370.000 |
LSE |
14:30:38 |
|
463 |
3370.000 |
BATE |
14:30:38 |
|
24 |
3370.000 |
BATE |
14:30:38 |
|
214 |
3372.000 |
BATE |
14:30:34 |
|
141 |
3372.000 |
BATE |
14:30:34 |
|
90 |
3372.000 |
BATE |
14:30:33 |
|
267 |
3372.500 |
LSE |
14:30:29 |
|
300 |
3374.500 |
LSE |
14:30:20 |
|
123 |
3372.500 |
LSE |
14:30:06 |
|
159 |
3372.500 |
LSE |
14:30:06 |
|
16 |
3374.500 |
CHIX |
14:30:00 |
|
46 |
3374.500 |
CHIX |
14:30:00 |
|
200 |
3374.500 |
CHIX |
14:30:00 |
|
95 |
3374.000 |
CHIX |
14:30:00 |
|
100 |
3374.000 |
CHIX |
14:30:00 |
|
281 |
3380.500 |
BATE |
14:29:57 |
|
206 |
3380.500 |
BATE |
14:29:53 |
|
56 |
3380.500 |
LSE |
14:29:52 |
|
212 |
3380.500 |
LSE |
14:29:52 |
|
2 |
3380.500 |
LSE |
14:29:52 |
|
201 |
3380.500 |
LSE |
14:29:52 |
|
99 |
3380.500 |
LSE |
14:29:52 |
|
303 |
3380.500 |
LSE |
14:29:03 |
|
110 |
3380.500 |
BATE |
14:29:03 |
|
259 |
3380.500 |
BATE |
14:29:03 |
|
67 |
3380.500 |
BATE |
14:29:03 |
|
492 |
3380.500 |
CHIX |
14:29:03 |
|
177 |
3380.500 |
LSE |
14:28:32 |
|
97 |
3380.500 |
LSE |
14:28:32 |
|
233 |
3380.500 |
LSE |
14:28:32 |
|
59 |
3380.500 |
LSE |
14:28:30 |
|
36 |
3380.500 |
LSE |
14:28:03 |
|
118 |
3380.500 |
BATE |
14:28:03 |
|
238 |
3380.500 |
LSE |
14:28:03 |
|
288 |
3380.500 |
BATE |
14:28:03 |
|
4 |
3380.500 |
LSE |
14:27:37 |
|
114 |
3380.500 |
LSE |
14:27:37 |
|
205 |
3380.500 |
LSE |
14:27:37 |
|
113 |
3379.500 |
LSE |
14:27:20 |
|
100 |
3378.000 |
BATE |
14:26:53 |
|
184 |
3378.000 |
CHIX |
14:26:53 |
|
171 |
3378.000 |
CHIX |
14:26:53 |
|
89 |
3378.000 |
CHIX |
14:26:53 |
|
180 |
3377.000 |
LSE |
14:26:29 |
|
125 |
3377.000 |
LSE |
14:26:29 |
|
103 |
3377.000 |
LSE |
14:26:29 |
|
139 |
3377.000 |
LSE |
14:26:29 |
|
270 |
3375.000 |
LSE |
14:25:22 |
|
201 |
3375.000 |
BATE |
14:25:22 |
|
133 |
3375.000 |
BATE |
14:25:22 |
|
80 |
3375.000 |
BATE |
14:25:22 |
|
36 |
3375.000 |
LSE |
14:25:03 |
|
288 |
3374.000 |
LSE |
14:24:05 |
|
253 |
3374.000 |
CHIX |
14:24:05 |
|
201 |
3374.000 |
CHIX |
14:24:05 |
|
315 |
3374.500 |
LSE |
14:23:21 |
|
402 |
3374.500 |
BATE |
14:23:21 |
|
258 |
3372.000 |
LSE |
14:21:50 |
|
170 |
3372.000 |
LSE |
14:20:48 |
|
268 |
3374.500 |
LSE |
14:20:26 |
|
120 |
3375.500 |
BATE |
14:19:46 |
|
335 |
3375.500 |
BATE |
14:19:46 |
|
86 |
3376.500 |
LSE |
14:19:22 |
|
122 |
3376.500 |
LSE |
14:19:22 |
|
17 |
3376.500 |
LSE |
14:19:22 |
|
105 |
3377.000 |
CHIX |
14:19:18 |
|
307 |
3377.000 |
CHIX |
14:19:18 |
|
308 |
3379.000 |
LSE |
14:18:37 |
|
35 |
3379.500 |
LSE |
14:17:16 |
|
98 |
3379.500 |
LSE |
14:17:16 |
|
292 |
3379.500 |
LSE |
14:17:16 |
|
411 |
3379.000 |
BATE |
14:17:16 |
|
37 |
3380.500 |
LSE |
14:16:03 |
|
235 |
3380.500 |
LSE |
14:16:03 |
|
399 |
3381.000 |
BATE |
14:15:03 |
|
441 |
3381.000 |
CHIX |
14:15:03 |
|
247 |
3380.500 |
LSE |
14:14:43 |
|
170 |
3380.000 |
LSE |
14:14:04 |
|
112 |
3380.000 |
LSE |
14:14:04 |
|
194 |
3382.000 |
LSE |
14:12:30 |
|
26 |
3382.000 |
LSE |
14:12:30 |
|
98 |
3382.000 |
LSE |
14:12:30 |
|
169 |
3382.000 |
LSE |
14:12:30 |
|
99 |
3382.000 |
LSE |
14:12:30 |
|
140 |
3382.000 |
LSE |
14:11:23 |
|
273 |
3382.000 |
LSE |
14:10:45 |
|
389 |
3382.000 |
BATE |
14:10:45 |
|
457 |
3382.000 |
CHIX |
14:10:45 |
|
9 |
3382.000 |
BATE |
14:10:45 |
|
248 |
3379.000 |
LSE |
14:08:42 |
|
30 |
3379.000 |
LSE |
14:08:42 |
|
232 |
3378.000 |
LSE |
14:06:56 |
|
60 |
3378.000 |
LSE |
14:06:56 |
|
451 |
3378.000 |
BATE |
14:06:56 |
|
292 |
3378.500 |
LSE |
14:04:45 |
|
319 |
3380.500 |
LSE |
14:03:34 |
|
412 |
3380.500 |
CHIX |
14:03:34 |
|
291 |
3384.000 |
LSE |
14:01:34 |
|
403 |
3384.500 |
BATE |
14:01:34 |
|
52 |
3385.500 |
LSE |
14:00:32 |
|
225 |
3385.500 |
LSE |
14:00:32 |
|
265 |
3386.500 |
BATE |
14:00:04 |
|
139 |
3386.500 |
BATE |
14:00:04 |
|
10 |
3387.000 |
LSE |
13:59:35 |
|
293 |
3387.000 |
LSE |
13:59:35 |
|
121 |
3385.500 |
LSE |
13:58:27 |
|
424 |
3385.500 |
CHIX |
13:56:59 |
|
287 |
3386.000 |
LSE |
13:56:42 |
|
22 |
3387.500 |
LSE |
13:55:35 |
|
267 |
3387.500 |
LSE |
13:55:35 |
|
275 |
3388.500 |
LSE |
13:55:26 |
|
408 |
3388.500 |
BATE |
13:55:26 |
|
153 |
3388.500 |
LSE |
13:52:32 |
|
124 |
3388.500 |
LSE |
13:52:32 |
|
299 |
3392.000 |
LSE |
13:50:46 |
|
415 |
3391.000 |
BATE |
13:50:22 |
|
287 |
3391.000 |
LSE |
13:48:50 |
|
484 |
3391.000 |
CHIX |
13:48:49 |
|
7 |
3391.000 |
CHIX |
13:48:06 |
|
306 |
3391.000 |
LSE |
13:46:45 |
|
133 |
3391.500 |
BATE |
13:45:06 |
|
230 |
3391.500 |
BATE |
13:45:06 |
|
55 |
3391.500 |
BATE |
13:45:06 |
|
26 |
3392.500 |
LSE |
13:45:05 |
|
229 |
3392.500 |
LSE |
13:45:05 |
|
26 |
3391.500 |
BATE |
13:45:05 |
|
289 |
3392.500 |
LSE |
13:44:54 |
|
90 |
3388.500 |
LSE |
13:42:27 |
|
67 |
3388.500 |
LSE |
13:42:27 |
|
119 |
3388.500 |
LSE |
13:42:13 |
|
317 |
3389.500 |
LSE |
13:41:19 |
|
306 |
3389.000 |
CHIX |
13:41:19 |
|
150 |
3389.000 |
CHIX |
13:41:19 |
|
492 |
3389.500 |
BATE |
13:40:03 |
|
265 |
3388.500 |
LSE |
13:39:20 |
|
68 |
3423.000 |
LSE |
10:54:28 |
|
236 |
3423.000 |
LSE |
10:54:28 |
|
4 |
3421.500 |
LSE |
10:53:28 |
|
340 |
3424.000 |
BATE |
10:52:12 |
|
104 |
3424.000 |
BATE |
10:52:12 |
|
46 |
3422.500 |
BATE |
10:49:57 |
|
297 |
3423.000 |
LSE |
10:49:49 |
|
273 |
3418.500 |
LSE |
10:47:55 |
|
39 |
3418.500 |
LSE |
10:47:55 |
|
293 |
3418.500 |
LSE |
10:43:52 |
|
426 |
3418.000 |
BATE |
10:41:54 |
|
275 |
3418.500 |
CHIX |
10:41:54 |
|
212 |
3418.500 |
CHIX |
10:41:54 |
|
160 |
3417.500 |
LSE |
10:39:07 |
|
128 |
3417.500 |
LSE |
10:39:07 |
|
299 |
3418.000 |
LSE |
10:37:03 |
|
52 |
3418.500 |
BATE |
10:34:01 |
|
350 |
3418.500 |
BATE |
10:34:01 |
|
43 |
3419.500 |
LSE |
10:33:41 |
|
101 |
3419.500 |
LSE |
10:33:41 |
|
180 |
3419.500 |
LSE |
10:33:41 |
|
410 |
3417.000 |
CHIX |
10:32:42 |
|
184 |
3414.500 |
LSE |
10:31:05 |
|
100 |
3414.500 |
LSE |
10:31:05 |
|
18 |
3414.500 |
LSE |
10:31:05 |
|
7 |
3414.500 |
LSE |
10:31:05 |
|
395 |
3411.000 |
BATE |
10:26:58 |
|
181 |
3412.000 |
LSE |
10:26:38 |
|
97 |
3412.000 |
LSE |
10:26:38 |
|
69 |
3413.000 |
LSE |
10:23:36 |
|
147 |
3413.000 |
LSE |
10:23:36 |
|
83 |
3413.000 |
LSE |
10:23:36 |
|
30 |
3412.500 |
LSE |
10:20:03 |
|
262 |
3412.500 |
LSE |
10:20:03 |
|
15 |
3412.500 |
LSE |
10:20:03 |
|
473 |
3413.000 |
BATE |
10:20:03 |
|
18 |
3412.500 |
BATE |
10:17:37 |
|
286 |
3413.500 |
LSE |
10:17:36 |
|
411 |
3412.500 |
CHIX |
10:16:47 |
|
274 |
3411.500 |
LSE |
10:15:07 |
|
145 |
3412.000 |
LSE |
10:14:31 |
|
71 |
3410.000 |
BATE |
10:14:08 |
|
152 |
3410.000 |
BATE |
10:14:08 |
|
160 |
3408.500 |
LSE |
10:11:15 |
|
68 |
3409.000 |
LSE |
10:11:15 |
|
88 |
3408.500 |
LSE |
10:11:15 |
|
42 |
3410.500 |
LSE |
10:10:26 |
|
90 |
3408.500 |
LSE |
10:08:08 |
|
200 |
3408.500 |
LSE |
10:08:08 |
|
259 |
3406.500 |
LSE |
10:05:17 |
|
212 |
3406.500 |
BATE |
10:05:16 |
|
279 |
3406.500 |
BATE |
10:05:16 |
|
147 |
3406.500 |
CHIX |
10:03:54 |
|
281 |
3406.500 |
LSE |
10:03:54 |
|
326 |
3406.500 |
CHIX |
10:03:54 |
|
310 |
3403.500 |
LSE |
09:59:43 |
|
105 |
3405.000 |
LSE |
09:57:09 |
|
488 |
3405.000 |
BATE |
09:57:09 |
|
131 |
3405.000 |
LSE |
09:56:54 |
|
30 |
3405.000 |
LSE |
09:56:52 |
|
158 |
3403.000 |
LSE |
09:54:40 |
|
106 |
3403.000 |
LSE |
09:54:40 |
|
35 |
3400.000 |
CHIX |
09:52:40 |
|
395 |
3400.000 |
CHIX |
09:52:40 |
|
310 |
3401.500 |
LSE |
09:51:39 |
|
412 |
3402.000 |
BATE |
09:51:39 |
|
97 |
3401.000 |
LSE |
09:48:01 |
|
97 |
3401.000 |
LSE |
09:48:01 |
|
68 |
3401.000 |
LSE |
09:48:01 |
|
145 |
3401.000 |
LSE |
09:47:01 |
|
150 |
3401.000 |
LSE |
09:47:01 |
|
404 |
3403.000 |
CHIX |
09:42:29 |
|
243 |
3403.000 |
BATE |
09:42:29 |
|
168 |
3403.000 |
BATE |
09:42:29 |
|
297 |
3403.000 |
LSE |
09:42:29 |
|
164 |
3399.000 |
LSE |
09:39:44 |
|
110 |
3399.000 |
LSE |
09:39:44 |
|
184 |
3401.500 |
LSE |
09:37:03 |
|
133 |
3401.500 |
LSE |
09:37:03 |
|
97 |
3401.500 |
LSE |
09:34:26 |
|
270 |
3404.500 |
LSE |
09:34:26 |
|
138 |
3404.500 |
BATE |
09:34:26 |
|
46 |
3404.500 |
LSE |
09:34:26 |
|
317 |
3404.500 |
BATE |
09:34:26 |
|
302 |
3403.500 |
LSE |
09:30:22 |
|
170 |
3404.000 |
CHIX |
09:29:55 |
|
74 |
3404.000 |
CHIX |
09:29:55 |
|
123 |
3404.000 |
CHIX |
09:29:55 |
|
42 |
3404.000 |
CHIX |
09:29:55 |
|
13 |
3404.500 |
BATE |
09:27:13 |
|
393 |
3404.500 |
BATE |
09:27:13 |
|
37 |
3405.000 |
LSE |
09:26:58 |
|
259 |
3405.000 |
LSE |
09:26:58 |
|
45 |
3404.000 |
LSE |
09:23:59 |
|
112 |
3404.000 |
LSE |
09:23:59 |
|
162 |
3404.000 |
LSE |
09:23:59 |
|
74 |
3408.000 |
LSE |
09:22:59 |
|
144 |
3408.000 |
LSE |
09:22:59 |
|
73 |
3408.000 |
LSE |
09:22:59 |
|
321 |
3407.500 |
LSE |
09:19:08 |
|
491 |
3407.500 |
BATE |
09:19:08 |
|
459 |
3407.500 |
CHIX |
09:19:08 |
|
29 |
3408.000 |
LSE |
09:19:06 |
|
29 |
3408.000 |
LSE |
09:19:04 |
|
32 |
3408.000 |
LSE |
09:18:17 |
|
97 |
3406.000 |
LSE |
09:16:31 |
|
38 |
3406.000 |
LSE |
09:16:31 |
|
276 |
3408.000 |
LSE |
09:14:34 |
|
264 |
3405.000 |
LSE |
09:11:53 |
|
4 |
3404.000 |
LSE |
09:11:26 |
|
487 |
3404.500 |
BATE |
09:11:26 |
|
41 |
3406.000 |
LSE |
09:09:07 |
|
101 |
3406.000 |
LSE |
09:09:07 |
|
70 |
3406.000 |
LSE |
09:09:07 |
|
51 |
3406.000 |
LSE |
09:09:06 |
|
20 |
3406.000 |
LSE |
09:09:06 |
|
14 |
3406.000 |
LSE |
09:09:06 |
|
105 |
3405.500 |
CHIX |
09:08:59 |
|
155 |
3405.500 |
CHIX |
09:08:58 |
|
155 |
3405.500 |
CHIX |
09:08:58 |
|
65 |
3405.500 |
CHIX |
09:08:58 |
|
169 |
3404.000 |
LSE |
09:08:27 |
|
116 |
3404.000 |
LSE |
09:08:26 |
|
36 |
3403.500 |
LSE |
09:08:01 |
|
413 |
3406.000 |
BATE |
09:05:31 |
|
7 |
3406.000 |
BATE |
09:05:31 |
|
49 |
3406.000 |
BATE |
09:05:31 |
|
218 |
3407.000 |
LSE |
09:05:26 |
|
38 |
3407.000 |
LSE |
09:05:26 |
|
8 |
3407.000 |
LSE |
09:05:26 |
|
84 |
3404.500 |
LSE |
09:04:42 |
|
214 |
3404.500 |
LSE |
09:04:42 |
|
52 |
3399.000 |
LSE |
09:02:18 |
|
21 |
3399.000 |
LSE |
09:02:18 |
|
148 |
3398.500 |
BATE |
09:01:29 |
|
300 |
3398.500 |
BATE |
09:01:29 |
|
305 |
3399.000 |
LSE |
09:01:28 |
|
132 |
3398.000 |
LSE |
09:00:15 |
|
466 |
3395.000 |
CHIX |
08:59:50 |
|
97 |
3392.500 |
LSE |
08:57:55 |
|
160 |
3392.500 |
LSE |
08:57:55 |
|
126 |
3391.000 |
LSE |
08:55:29 |
|
180 |
3391.000 |
LSE |
08:55:29 |
|
424 |
3391.000 |
BATE |
08:55:29 |
|
160 |
3392.500 |
LSE |
08:55:12 |
|
59 |
3392.500 |
LSE |
08:55:12 |
|
264 |
3387.000 |
LSE |
08:51:38 |
|
454 |
3389.500 |
CHIX |
08:49:22 |
|
317 |
3390.500 |
LSE |
08:48:52 |
|
307 |
3391.000 |
BATE |
08:47:23 |
|
179 |
3391.000 |
BATE |
08:47:23 |
|
321 |
3391.000 |
LSE |
08:46:20 |
|
284 |
3389.000 |
LSE |
08:40:19 |
|
210 |
3388.500 |
LSE |
08:40:19 |
|
89 |
3388.500 |
LSE |
08:40:19 |
|
62 |
3393.500 |
LSE |
08:38:01 |
|
486 |
3393.500 |
BATE |
08:38:01 |
|
255 |
3393.500 |
LSE |
08:38:01 |
|
463 |
3391.500 |
CHIX |
08:35:28 |
|
303 |
3392.500 |
LSE |
08:35:26 |
|
150 |
3388.000 |
LSE |
08:32:54 |
|
158 |
3388.000 |
LSE |
08:32:54 |
|
274 |
3391.500 |
LSE |
08:30:45 |
|
174 |
3394.500 |
BATE |
08:30:09 |
|
300 |
3394.500 |
BATE |
08:30:09 |
|
212 |
3392.500 |
LSE |
08:28:47 |
|
83 |
3392.500 |
LSE |
08:28:40 |
|
324 |
3396.000 |
LSE |
08:26:11 |
|
436 |
3396.500 |
BATE |
08:26:11 |
|
466 |
3396.500 |
CHIX |
08:26:11 |
|
25 |
3390.500 |
LSE |
08:24:18 |
|
30 |
3390.500 |
LSE |
08:24:18 |
|
27 |
3390.500 |
LSE |
08:24:18 |
|
14 |
3390.500 |
LSE |
08:24:18 |
|
36 |
3390.500 |
LSE |
08:24:18 |
|
91 |
3390.500 |
LSE |
08:24:18 |
|
87 |
3387.000 |
LSE |
08:22:44 |
|
28 |
3387.000 |
LSE |
08:22:44 |
|
269 |
3395.500 |
LSE |
08:20:53 |
|
117 |
3397.500 |
LSE |
08:19:44 |
|
59 |
3397.500 |
LSE |
08:19:44 |
|
118 |
3397.500 |
LSE |
08:19:44 |
|
12 |
3397.500 |
LSE |
08:19:44 |
|
405 |
3393.500 |
BATE |
08:16:54 |
|
318 |
3394.000 |
LSE |
08:16:48 |
|
265 |
3392.000 |
LSE |
08:16:05 |
|
399 |
3392.500 |
CHIX |
08:16:05 |
|
307 |
3383.000 |
LSE |
08:12:50 |
|
491 |
3385.000 |
BATE |
08:11:45 |
|
328 |
3385.500 |
LSE |
08:10:58 |
|
310 |
3400.500 |
LSE |
08:09:34 |
|
461 |
3399.500 |
CHIX |
08:08:56 |
|
321 |
3392.000 |
LSE |
08:07:19 |
|
79 |
3396.000 |
BATE |
08:06:25 |
|
372 |
3396.000 |
BATE |
08:06:25 |
|
48 |
3398.500 |
LSE |
08:06:06 |
|
249 |
3398.500 |
LSE |
08:06:06 |
|
281 |
3389.500 |
LSE |
08:03:56 |
|
278 |
3388.000 |
LSE |
08:03:45 |
|
283 |
3384.000 |
LSE |
08:02:58 |
|
465 |
3385.500 |
CHIX |
08:02:57 |
|
434 |
3385.500 |
BATE |
08:02:57 |
|
318 |
3385.500 |
LSE |
08:02:57 |
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
- 8 hours ago Compass Group
- 9 hours ago Rathbones Group
- 10 hours ago Sage Group
- 10 hours ago NATWEST GROUP
- 10 hours ago Kier Group