Transaction in Own Shares
British American Tobacco p.l.c.
12 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: |
9 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
200,000 |
|
Highest price paid per share (pence): |
3533.00p |
|
Lowest price paid per share (pence): |
3476.00p |
|
Volume weighted average price paid per share (pence): |
3509.7871p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 208,507,661 of its shares in Treasury. The Company has 2,248,315,007 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 9 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 |
09 /09/2022 |
140,000 |
3,509.9090 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
09 /09/2022 |
40,000 |
3,509.4917 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
09 /09/2022 |
20,000 |
3,509.5244 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
9 |
3,496.00 |
LSE |
16:23:32 |
|
126 |
3,496.00 |
LSE |
16:23:32 |
|
123 |
3,496.00 |
LSE |
16:23:32 |
|
18 |
3,496.00 |
LSE |
16:23:32 |
|
102 |
3,496.00 |
LSE |
16:23:32 |
|
227 |
3,497.00 |
LSE |
16:23:05 |
|
123 |
3,497.00 |
LSE |
16:23:05 |
|
92 |
3,497.50 |
BATE |
16:22:44 |
|
373 |
3,497.50 |
LSE |
16:22:44 |
|
407 |
3,497.50 |
CHIX |
16:22:44 |
|
162 |
3,497.50 |
LSE |
16:22:39 |
|
88 |
3,497.50 |
BATE |
16:22:39 |
|
228 |
3,496.50 |
LSE |
16:22:29 |
|
42 |
3,496.50 |
LSE |
16:22:29 |
|
383 |
3,498.00 |
LSE |
16:21:42 |
|
336 |
3,498.50 |
LSE |
16:21:00 |
|
364 |
3,498.50 |
LSE |
16:20:29 |
|
471 |
3,498.50 |
CHIX |
16:20:29 |
|
314 |
3,499.50 |
LSE |
16:20:10 |
|
131 |
3,500.00 |
BATE |
16:19:51 |
|
327 |
3,500.00 |
BATE |
16:19:51 |
|
386 |
3,500.50 |
LSE |
16:19:29 |
|
327 |
3,500.00 |
LSE |
16:18:33 |
|
98 |
3,500.50 |
LSE |
16:18:22 |
|
49 |
3,500.50 |
LSE |
16:18:22 |
|
441 |
3,500.50 |
CHIX |
16:17:47 |
|
360 |
3,500.50 |
LSE |
16:17:13 |
|
372 |
3,501.00 |
LSE |
16:17:10 |
|
329 |
3,501.00 |
LSE |
16:16:41 |
|
165 |
3,501.00 |
LSE |
16:16:41 |
|
58 |
3,501.00 |
LSE |
16:16:41 |
|
77 |
3,500.50 |
LSE |
16:16:26 |
|
46 |
3,500.50 |
LSE |
16:16:26 |
|
49 |
3,500.50 |
LSE |
16:15:40 |
|
344 |
3,501.00 |
LSE |
16:14:31 |
|
456 |
3,502.00 |
CHIX |
16:13:55 |
|
312 |
3,502.50 |
BATE |
16:13:44 |
|
153 |
3,502.50 |
BATE |
16:13:33 |
|
76 |
3,503.00 |
LSE |
16:13:22 |
|
98 |
3,503.00 |
LSE |
16:13:22 |
|
100 |
3,503.00 |
LSE |
16:13:22 |
|
112 |
3,503.00 |
LSE |
16:13:22 |
|
488 |
3,502.50 |
LSE |
16:13:22 |
|
337 |
3,502.50 |
LSE |
16:12:17 |
|
6 |
3,503.00 |
LSE |
16:12:07 |
|
400 |
3,503.00 |
LSE |
16:12:07 |
|
18 |
3,503.00 |
LSE |
16:12:07 |
|
98 |
3,503.00 |
LSE |
16:11:46 |
|
100 |
3,503.00 |
LSE |
16:11:46 |
|
1 |
3,503.00 |
LSE |
16:11:46 |
|
77 |
3,502.50 |
LSE |
16:10:32 |
|
242 |
3,502.50 |
LSE |
16:10:32 |
|
75 |
3,502.00 |
LSE |
16:10:32 |
|
328 |
3,502.50 |
LSE |
16:10:22 |
|
483 |
3,502.50 |
CHIX |
16:10:22 |
|
363 |
3,503.00 |
LSE |
16:08:43 |
|
380 |
3,503.00 |
LSE |
16:08:43 |
|
328 |
3,503.50 |
LSE |
16:07:50 |
|
408 |
3,503.50 |
CHIX |
16:07:50 |
|
98 |
3,504.00 |
LSE |
16:07:47 |
|
100 |
3,504.00 |
LSE |
16:07:47 |
|
350 |
3,503.00 |
LSE |
16:06:53 |
|
429 |
3,503.00 |
BATE |
16:06:53 |
|
329 |
3,503.00 |
LSE |
16:05:48 |
|
327 |
3,503.50 |
LSE |
16:05:33 |
|
91 |
3,503.50 |
LSE |
16:05:33 |
|
258 |
3,502.50 |
LSE |
16:04:25 |
|
72 |
3,502.50 |
LSE |
16:04:25 |
|
386 |
3,503.00 |
LSE |
16:04:25 |
|
485 |
3,503.00 |
CHIX |
16:04:25 |
|
371 |
3,503.00 |
LSE |
16:03:24 |
|
100 |
3,502.00 |
LSE |
16:02:41 |
|
326 |
3,503.00 |
LSE |
16:02:10 |
|
352 |
3,504.50 |
LSE |
16:01:53 |
|
130 |
3,505.00 |
LSE |
16:01:48 |
|
64 |
3,505.00 |
LSE |
16:01:09 |
|
268 |
3,505.00 |
LSE |
16:01:09 |
|
328 |
3,505.50 |
LSE |
16:01:03 |
|
323 |
3,505.50 |
LSE |
16:01:03 |
|
435 |
3,505.50 |
CHIX |
16:01:03 |
|
18 |
3,506.00 |
BATE |
16:01:03 |
|
389 |
3,506.00 |
BATE |
16:01:03 |
|
323 |
3,506.00 |
LSE |
16:00:23 |
|
370 |
3,506.50 |
LSE |
15:59:18 |
|
74 |
3,507.00 |
CHIX |
15:58:26 |
|
50 |
3,507.00 |
CHIX |
15:58:26 |
|
295 |
3,507.00 |
CHIX |
15:58:26 |
|
387 |
3,507.50 |
LSE |
15:58:09 |
|
333 |
3,507.50 |
LSE |
15:57:44 |
|
121 |
3,507.50 |
LSE |
15:57:44 |
|
232 |
3,507.50 |
LSE |
15:57:44 |
|
268 |
3,507.50 |
LSE |
15:57:44 |
|
105 |
3,507.50 |
LSE |
15:57:41 |
|
65 |
3,507.50 |
LSE |
15:57:41 |
|
326 |
3,507.50 |
LSE |
15:57:41 |
|
314 |
3,506.50 |
LSE |
15:56:17 |
|
67 |
3,506.00 |
LSE |
15:55:53 |
|
387 |
3,506.50 |
LSE |
15:55:46 |
|
311 |
3,505.50 |
CHIX |
15:55:05 |
|
170 |
3,505.50 |
CHIX |
15:55:05 |
|
389 |
3,506.00 |
BATE |
15:55:01 |
|
53 |
3,506.00 |
BATE |
15:55:01 |
|
372 |
3,507.00 |
LSE |
15:53:59 |
|
367 |
3,507.50 |
LSE |
15:53:56 |
|
340 |
3,508.00 |
LSE |
15:53:48 |
|
482 |
3,508.00 |
CHIX |
15:53:48 |
|
100 |
3,508.50 |
LSE |
15:53:27 |
|
98 |
3,508.50 |
LSE |
15:53:27 |
|
361 |
3,506.00 |
LSE |
15:51:06 |
|
10 |
3,506.00 |
LSE |
15:51:06 |
|
170 |
3,506.50 |
LSE |
15:50:55 |
|
170 |
3,506.50 |
LSE |
15:50:55 |
|
329 |
3,507.00 |
LSE |
15:50:51 |
|
320 |
3,507.00 |
LSE |
15:49:34 |
|
397 |
3,507.00 |
BATE |
15:49:34 |
|
407 |
3,507.00 |
CHIX |
15:49:34 |
|
130 |
3,507.50 |
LSE |
15:48:58 |
|
384 |
3,505.50 |
LSE |
15:47:19 |
|
352 |
3,506.00 |
LSE |
15:47:07 |
|
342 |
3,506.00 |
LSE |
15:47:07 |
|
28 |
3,506.50 |
LSE |
15:47:04 |
|
372 |
3,506.50 |
LSE |
15:44:36 |
|
98 |
3,506.50 |
LSE |
15:44:36 |
|
100 |
3,506.50 |
LSE |
15:44:36 |
|
194 |
3,506.50 |
LSE |
15:44:36 |
|
26 |
3,506.50 |
LSE |
15:44:36 |
|
140 |
3,506.50 |
LSE |
15:44:36 |
|
483 |
3,506.50 |
CHIX |
15:44:36 |
|
63 |
3,507.50 |
LSE |
15:42:34 |
|
121 |
3,507.50 |
LSE |
15:42:34 |
|
160 |
3,507.50 |
LSE |
15:42:34 |
|
353 |
3,507.50 |
LSE |
15:42:34 |
|
423 |
3,507.50 |
BATE |
15:42:34 |
|
284 |
3,508.00 |
LSE |
15:41:25 |
|
177 |
3,508.00 |
CHIX |
15:41:25 |
|
278 |
3,508.00 |
CHIX |
15:41:25 |
|
89 |
3,508.00 |
LSE |
15:41:25 |
|
315 |
3,508.50 |
LSE |
15:41:14 |
|
49 |
3,508.50 |
LSE |
15:41:10 |
|
366 |
3,509.50 |
LSE |
15:38:46 |
|
421 |
3,510.00 |
CHIX |
15:37:40 |
|
78 |
3,510.50 |
LSE |
15:37:20 |
|
63 |
3,510.50 |
LSE |
15:37:20 |
|
233 |
3,510.50 |
LSE |
15:37:20 |
|
331 |
3,510.50 |
LSE |
15:36:47 |
|
7 |
3,510.50 |
LSE |
15:36:47 |
|
49 |
3,510.50 |
LSE |
15:36:47 |
|
98 |
3,511.00 |
LSE |
15:36:01 |
|
130 |
3,511.00 |
LSE |
15:36:01 |
|
327 |
3,511.00 |
BATE |
15:36:01 |
|
73 |
3,511.00 |
LSE |
15:36:01 |
|
462 |
3,511.00 |
CHIX |
15:36:01 |
|
401 |
3,511.00 |
LSE |
15:36:01 |
|
157 |
3,511.00 |
BATE |
15:36:01 |
|
7 |
3,511.00 |
LSE |
15:35:42 |
|
8 |
3,511.00 |
LSE |
15:35:36 |
|
68 |
3,511.00 |
LSE |
15:35:33 |
|
336 |
3,511.00 |
LSE |
15:34:32 |
|
1 |
3,511.00 |
LSE |
15:34:32 |
|
342 |
3,508.50 |
LSE |
15:33:02 |
|
391 |
3,508.00 |
LSE |
15:31:22 |
|
315 |
3,508.50 |
LSE |
15:31:17 |
|
331 |
3,509.00 |
LSE |
15:30:43 |
|
86 |
3,509.00 |
CHIX |
15:30:43 |
|
53 |
3,509.00 |
CHIX |
15:30:43 |
|
130 |
3,509.00 |
CHIX |
15:30:43 |
|
61 |
3,509.00 |
CHIX |
15:30:43 |
|
100 |
3,509.00 |
CHIX |
15:30:43 |
|
329 |
3,509.00 |
LSE |
15:30:43 |
|
374 |
3,506.50 |
LSE |
15:29:21 |
|
344 |
3,506.00 |
BATE |
15:28:19 |
|
54 |
3,506.00 |
BATE |
15:28:19 |
|
344 |
3,507.50 |
LSE |
15:27:27 |
|
457 |
3,507.50 |
CHIX |
15:27:27 |
|
347 |
3,508.00 |
LSE |
15:27:04 |
|
197 |
3,508.50 |
LSE |
15:26:03 |
|
150 |
3,508.50 |
LSE |
15:26:03 |
|
349 |
3,509.00 |
LSE |
15:25:07 |
|
67 |
3,509.50 |
LSE |
15:24:45 |
|
6 |
3,509.50 |
LSE |
15:24:43 |
|
17 |
3,509.50 |
LSE |
15:24:35 |
|
263 |
3,509.50 |
LSE |
15:24:23 |
|
440 |
3,510.00 |
LSE |
15:24:23 |
|
403 |
3,511.00 |
LSE |
15:24:02 |
|
481 |
3,511.00 |
CHIX |
15:24:02 |
|
341 |
3,508.50 |
LSE |
15:22:30 |
|
170 |
3,508.50 |
BATE |
15:22:30 |
|
24 |
3,508.50 |
BATE |
15:22:30 |
|
248 |
3,508.50 |
BATE |
15:22:30 |
|
160 |
3,509.00 |
LSE |
15:22:29 |
|
160 |
3,509.00 |
LSE |
15:22:29 |
|
47 |
3,508.00 |
LSE |
15:21:19 |
|
276 |
3,508.00 |
LSE |
15:21:19 |
|
86 |
3,508.50 |
LSE |
15:21:19 |
|
32 |
3,508.50 |
LSE |
15:21:19 |
|
107 |
3,508.50 |
LSE |
15:21:19 |
|
94 |
3,508.50 |
LSE |
15:21:19 |
|
86 |
3,508.50 |
LSE |
15:21:19 |
|
94 |
3,508.50 |
LSE |
15:21:19 |
|
477 |
3,508.00 |
CHIX |
15:21:05 |
|
271 |
3,504.00 |
LSE |
15:18:07 |
|
77 |
3,504.00 |
LSE |
15:18:07 |
|
131 |
3,504.50 |
LSE |
15:17:58 |
|
244 |
3,504.50 |
LSE |
15:17:58 |
|
393 |
3,503.50 |
LSE |
15:16:23 |
|
403 |
3,503.50 |
CHIX |
15:16:23 |
|
390 |
3,504.00 |
LSE |
15:16:22 |
|
88 |
3,503.00 |
BATE |
15:15:33 |
|
371 |
3,503.00 |
LSE |
15:15:33 |
|
244 |
3,503.00 |
BATE |
15:15:33 |
|
65 |
3,503.00 |
BATE |
15:15:33 |
|
326 |
3,503.00 |
LSE |
15:14:03 |
|
336 |
3,503.00 |
LSE |
15:14:03 |
|
440 |
3,503.50 |
CHIX |
15:14:03 |
|
388 |
3,501.50 |
LSE |
15:12:16 |
|
84 |
3,502.00 |
LSE |
15:12:12 |
|
94 |
3,502.00 |
LSE |
15:12:12 |
|
160 |
3,502.00 |
LSE |
15:12:12 |
|
299 |
3,502.00 |
LSE |
15:12:12 |
|
38 |
3,502.00 |
LSE |
15:12:12 |
|
317 |
3,501.00 |
LSE |
15:10:02 |
|
42 |
3,501.00 |
LSE |
15:10:02 |
|
456 |
3,501.00 |
CHIX |
15:10:02 |
|
6 |
3,501.00 |
LSE |
15:10:02 |
|
343 |
3,501.00 |
LSE |
15:09:53 |
|
449 |
3,501.50 |
CHIX |
15:08:41 |
|
253 |
3,501.50 |
BATE |
15:08:41 |
|
159 |
3,501.50 |
BATE |
15:08:41 |
|
381 |
3,501.50 |
LSE |
15:08:41 |
|
329 |
3,501.50 |
LSE |
15:08:05 |
|
107 |
3,501.50 |
LSE |
15:06:17 |
|
95 |
3,501.50 |
LSE |
15:06:17 |
|
130 |
3,501.50 |
LSE |
15:06:17 |
|
62 |
3,501.50 |
LSE |
15:06:17 |
|
262 |
3,501.50 |
LSE |
15:06:17 |
|
356 |
3,501.00 |
LSE |
15:05:32 |
|
49 |
3,501.50 |
CHIX |
15:05:14 |
|
430 |
3,501.50 |
CHIX |
15:05:14 |
|
368 |
3,502.00 |
LSE |
15:05:09 |
|
456 |
3,502.00 |
LSE |
15:05:09 |
|
14 |
3,502.50 |
LSE |
15:05:07 |
|
373 |
3,501.50 |
LSE |
15:04:42 |
|
52 |
3,500.00 |
LSE |
15:04:22 |
|
44 |
3,499.50 |
BATE |
15:02:37 |
|
420 |
3,499.50 |
BATE |
15:02:37 |
|
361 |
3,499.50 |
LSE |
15:02:37 |
|
201 |
3,499.50 |
LSE |
15:02:37 |
|
20 |
3,499.50 |
BATE |
15:02:33 |
|
200 |
3,499.50 |
LSE |
15:02:26 |
|
94 |
3,500.00 |
LSE |
15:02:26 |
|
401 |
3,500.00 |
CHIX |
15:02:26 |
|
374 |
3,500.00 |
LSE |
15:02:26 |
|
359 |
3,500.50 |
LSE |
15:01:50 |
|
323 |
3,501.00 |
LSE |
15:01:46 |
|
62 |
3,501.00 |
LSE |
15:01:46 |
|
398 |
3,498.50 |
LSE |
15:01:03 |
|
7 |
3,498.50 |
LSE |
15:01:02 |
|
93 |
3,498.50 |
LSE |
15:01:01 |
|
35 |
3,498.50 |
LSE |
15:01:01 |
|
365 |
3,498.50 |
LSE |
15:00:11 |
|
441 |
3,498.50 |
CHIX |
15:00:11 |
|
49 |
3,498.50 |
LSE |
14:59:58 |
|
9 |
3,497.00 |
LSE |
14:58:58 |
|
7 |
3,497.00 |
LSE |
14:58:54 |
|
9 |
3,497.00 |
LSE |
14:58:43 |
|
134 |
3,499.00 |
LSE |
14:58:15 |
|
107 |
3,499.00 |
LSE |
14:58:15 |
|
150 |
3,499.00 |
LSE |
14:58:15 |
|
373 |
3,499.50 |
LSE |
14:58:15 |
|
14 |
3,499.50 |
LSE |
14:58:15 |
|
1 |
3,499.50 |
LSE |
14:58:15 |
|
415 |
3,499.50 |
CHIX |
14:58:15 |
|
477 |
3,499.50 |
BATE |
14:58:15 |
|
100 |
3,499.00 |
LSE |
14:58:01 |
|
9 |
3,499.00 |
LSE |
14:57:58 |
|
87 |
3,499.00 |
LSE |
14:57:42 |
|
13 |
3,499.00 |
LSE |
14:57:42 |
|
113 |
3,499.00 |
LSE |
14:57:42 |
|
460 |
3,499.00 |
LSE |
14:57:22 |
|
100 |
3,495.00 |
BATE |
14:55:30 |
|
354 |
3,495.50 |
LSE |
14:55:14 |
|
302 |
3,496.00 |
CHIX |
14:55:14 |
|
337 |
3,496.00 |
LSE |
14:55:14 |
|
154 |
3,496.00 |
CHIX |
14:55:14 |
|
9 |
3,496.00 |
LSE |
14:55:11 |
|
9 |
3,496.00 |
LSE |
14:55:06 |
|
83 |
3,496.00 |
LSE |
14:54:33 |
|
250 |
3,496.00 |
LSE |
14:54:33 |
|
348 |
3,495.00 |
LSE |
14:53:43 |
|
225 |
3,497.00 |
LSE |
14:52:26 |
|
140 |
3,497.00 |
LSE |
14:52:26 |
|
355 |
3,497.00 |
LSE |
14:52:26 |
|
368 |
3,497.50 |
LSE |
14:52:25 |
|
61 |
3,497.50 |
LSE |
14:51:06 |
|
94 |
3,497.50 |
LSE |
14:51:06 |
|
95 |
3,497.50 |
LSE |
14:51:06 |
|
140 |
3,497.50 |
LSE |
14:51:06 |
|
335 |
3,497.50 |
LSE |
14:51:06 |
|
395 |
3,497.50 |
CHIX |
14:51:06 |
|
70 |
3,497.50 |
BATE |
14:49:19 |
|
119 |
3,497.50 |
BATE |
14:49:19 |
|
131 |
3,497.50 |
BATE |
14:49:18 |
|
128 |
3,497.50 |
BATE |
14:49:18 |
|
358 |
3,500.00 |
LSE |
14:49:14 |
|
308 |
3,500.50 |
LSE |
14:49:10 |
|
13 |
3,500.50 |
LSE |
14:49:10 |
|
402 |
3,500.00 |
CHIX |
14:48:42 |
|
322 |
3,497.00 |
LSE |
14:47:54 |
|
41 |
3,498.50 |
LSE |
14:47:07 |
|
107 |
3,498.50 |
LSE |
14:47:07 |
|
94 |
3,498.50 |
LSE |
14:47:07 |
|
95 |
3,498.50 |
LSE |
14:47:07 |
|
350 |
3,498.00 |
LSE |
14:47:07 |
|
347 |
3,498.50 |
LSE |
14:47:07 |
|
412 |
3,500.00 |
CHIX |
14:46:12 |
|
39 |
3,500.50 |
LSE |
14:46:09 |
|
294 |
3,500.50 |
LSE |
14:46:09 |
|
18 |
3,499.00 |
BATE |
14:45:15 |
|
381 |
3,499.00 |
BATE |
14:45:15 |
|
19 |
3,499.00 |
LSE |
14:45:11 |
|
60 |
3,499.00 |
LSE |
14:45:11 |
|
300 |
3,499.00 |
LSE |
14:45:00 |
|
378 |
3,501.00 |
LSE |
14:44:38 |
|
382 |
3,501.50 |
LSE |
14:44:14 |
|
386 |
3,502.00 |
LSE |
14:44:14 |
|
420 |
3,502.00 |
CHIX |
14:44:14 |
|
374 |
3,501.00 |
LSE |
14:42:51 |
|
49 |
3,502.50 |
LSE |
14:42:34 |
|
296 |
3,502.50 |
LSE |
14:42:34 |
|
375 |
3,503.00 |
LSE |
14:42:34 |
|
107 |
3,501.00 |
CHIX |
14:41:26 |
|
229 |
3,501.00 |
CHIX |
14:41:26 |
|
102 |
3,500.50 |
CHIX |
14:41:26 |
|
163 |
3,501.50 |
LSE |
14:41:26 |
|
11 |
3,501.50 |
LSE |
14:41:26 |
|
180 |
3,501.50 |
LSE |
14:41:26 |
|
328 |
3,501.50 |
LSE |
14:41:26 |
|
34 |
3,500.50 |
LSE |
14:41:03 |
|
345 |
3,501.00 |
BATE |
14:41:02 |
|
101 |
3,501.00 |
BATE |
14:41:02 |
|
284 |
3,500.50 |
LSE |
14:40:40 |
|
10 |
3,500.50 |
LSE |
14:40:34 |
|
56 |
3,500.50 |
LSE |
14:40:32 |
|
12 |
3,500.50 |
LSE |
14:40:29 |
|
317 |
3,501.00 |
LSE |
14:40:20 |
|
262 |
3,501.00 |
LSE |
14:40:14 |
|
65 |
3,501.00 |
LSE |
14:40:08 |
|
386 |
3,500.50 |
LSE |
14:39:47 |
|
240 |
3,500.50 |
CHIX |
14:39:47 |
|
238 |
3,500.50 |
CHIX |
14:39:34 |
|
95 |
3,501.00 |
LSE |
14:39:33 |
|
55 |
3,501.00 |
LSE |
14:39:33 |
|
150 |
3,501.00 |
LSE |
14:39:33 |
|
266 |
3,499.00 |
LSE |
14:38:17 |
|
96 |
3,499.00 |
LSE |
14:38:11 |
|
170 |
3,499.50 |
LSE |
14:38:06 |
|
62 |
3,500.00 |
LSE |
14:37:20 |
|
364 |
3,500.00 |
CHIX |
14:37:20 |
|
22 |
3,500.00 |
LSE |
14:37:20 |
|
75 |
3,500.00 |
CHIX |
14:37:20 |
|
332 |
3,500.00 |
LSE |
14:37:20 |
|
368 |
3,500.50 |
LSE |
14:37:11 |
|
154 |
3,499.00 |
BATE |
14:36:25 |
|
327 |
3,499.00 |
BATE |
14:36:25 |
|
187 |
3,499.00 |
LSE |
14:36:23 |
|
100 |
3,499.00 |
LSE |
14:36:23 |
|
100 |
3,499.00 |
LSE |
14:36:22 |
|
104 |
3,498.00 |
LSE |
14:35:56 |
|
101 |
3,498.00 |
LSE |
14:35:49 |
|
152 |
3,498.00 |
LSE |
14:35:49 |
|
220 |
3,499.00 |
LSE |
14:35:20 |
|
94 |
3,499.00 |
LSE |
14:35:20 |
|
374 |
3,499.00 |
LSE |
14:35:20 |
|
469 |
3,499.00 |
CHIX |
14:35:20 |
|
315 |
3,498.50 |
LSE |
14:34:50 |
|
64 |
3,498.50 |
LSE |
14:34:50 |
|
106 |
3,497.00 |
LSE |
14:34:25 |
|
33 |
3,499.00 |
LSE |
14:34:04 |
|
122 |
3,499.00 |
LSE |
14:34:04 |
|
215 |
3,499.00 |
LSE |
14:34:04 |
|
270 |
3,499.50 |
LSE |
14:34:00 |
|
81 |
3,499.50 |
LSE |
14:34:00 |
|
329 |
3,500.00 |
LSE |
14:33:59 |
|
399 |
3,500.00 |
BATE |
14:33:59 |
|
256 |
3,500.00 |
LSE |
14:33:59 |
|
100 |
3,500.00 |
LSE |
14:33:59 |
|
364 |
3,500.50 |
CHIX |
14:33:52 |
|
120 |
3,500.50 |
CHIX |
14:33:52 |
|
15 |
3,498.50 |
LSE |
14:33:16 |
|
14 |
3,498.50 |
LSE |
14:33:16 |
|
14 |
3,498.50 |
LSE |
14:33:16 |
|
100 |
3,498.50 |
LSE |
14:33:14 |
|
91 |
3,498.50 |
LSE |
14:33:14 |
|
344 |
3,498.50 |
LSE |
14:32:48 |
|
387 |
3,499.00 |
LSE |
14:32:41 |
|
315 |
3,499.50 |
LSE |
14:32:40 |
|
401 |
3,500.00 |
CHIX |
14:32:21 |
|
77 |
3,500.00 |
LSE |
14:32:15 |
|
100 |
3,500.00 |
LSE |
14:32:15 |
|
100 |
3,500.00 |
LSE |
14:32:14 |
|
54 |
3,500.00 |
LSE |
14:32:14 |
|
375 |
3,500.50 |
LSE |
14:31:49 |
|
356 |
3,501.00 |
LSE |
14:31:43 |
|
192 |
3,499.50 |
CHIX |
14:31:05 |
|
287 |
3,499.50 |
LSE |
14:31:05 |
|
266 |
3,499.50 |
CHIX |
14:31:05 |
|
100 |
3,499.50 |
LSE |
14:31:05 |
|
75 |
3,500.50 |
LSE |
14:30:50 |
|
93 |
3,500.50 |
LSE |
14:30:50 |
|
87 |
3,500.50 |
LSE |
14:30:50 |
|
84 |
3,500.50 |
LSE |
14:30:49 |
|
263 |
3,501.00 |
LSE |
14:30:34 |
|
76 |
3,501.00 |
LSE |
14:30:34 |
|
458 |
3,501.00 |
BATE |
14:30:34 |
|
352 |
3,503.00 |
LSE |
14:30:23 |
|
336 |
3,503.50 |
LSE |
14:30:22 |
|
401 |
3,503.50 |
LSE |
14:30:01 |
|
410 |
3,503.50 |
CHIX |
14:30:01 |
|
68 |
3,503.50 |
LSE |
14:30:00 |
|
100 |
3,503.50 |
LSE |
14:30:00 |
|
131 |
3,503.50 |
LSE |
14:30:00 |
|
42 |
3,503.50 |
LSE |
14:30:00 |
|
315 |
3,503.50 |
LSE |
14:28:06 |
|
151 |
3,503.50 |
LSE |
14:28:06 |
|
277 |
3,503.50 |
LSE |
14:28:06 |
|
368 |
3,504.50 |
LSE |
14:28:02 |
|
349 |
3,504.50 |
LSE |
14:28:02 |
|
401 |
3,504.50 |
CHIX |
14:28:02 |
|
80 |
3,504.50 |
BATE |
14:28:02 |
|
362 |
3,504.50 |
BATE |
14:28:02 |
|
469 |
3,507.50 |
CHIX |
14:24:16 |
|
361 |
3,509.00 |
LSE |
14:23:11 |
|
246 |
3,511.50 |
LSE |
14:22:13 |
|
107 |
3,511.50 |
LSE |
14:22:13 |
|
3 |
3,511.50 |
LSE |
14:22:13 |
|
359 |
3,512.00 |
LSE |
14:21:14 |
|
90 |
3,510.50 |
LSE |
14:20:04 |
|
89 |
3,510.50 |
LSE |
14:20:04 |
|
140 |
3,510.50 |
LSE |
14:20:04 |
|
315 |
3,510.50 |
LSE |
14:17:32 |
|
31 |
3,512.00 |
CHIX |
14:17:06 |
|
400 |
3,512.00 |
CHIX |
14:17:06 |
|
152 |
3,512.50 |
LSE |
14:15:57 |
|
203 |
3,512.50 |
LSE |
14:15:57 |
|
413 |
3,513.00 |
BATE |
14:15:51 |
|
371 |
3,513.50 |
LSE |
14:15:02 |
|
385 |
3,513.00 |
LSE |
14:12:50 |
|
317 |
3,513.50 |
LSE |
14:10:48 |
|
326 |
3,514.00 |
LSE |
14:10:36 |
|
454 |
3,514.00 |
CHIX |
14:10:36 |
|
357 |
3,514.00 |
LSE |
14:07:17 |
|
318 |
3,517.00 |
LSE |
14:05:07 |
|
340 |
3,518.50 |
LSE |
14:03:41 |
|
400 |
3,518.50 |
CHIX |
14:03:41 |
|
331 |
3,519.00 |
LSE |
14:03:00 |
|
337 |
3,517.00 |
LSE |
14:00:15 |
|
449 |
3,517.00 |
BATE |
14:00:15 |
|
342 |
3,517.50 |
LSE |
13:59:14 |
|
49 |
3,518.00 |
LSE |
13:57:37 |
|
130 |
3,518.00 |
LSE |
13:57:37 |
|
103 |
3,518.00 |
LSE |
13:57:37 |
|
219 |
3,518.00 |
LSE |
13:57:37 |
|
415 |
3,517.50 |
CHIX |
13:54:55 |
|
34 |
3,517.50 |
LSE |
13:53:31 |
|
287 |
3,517.50 |
LSE |
13:53:31 |
|
372 |
3,518.50 |
LSE |
13:51:06 |
|
382 |
3,519.50 |
LSE |
13:50:34 |
|
329 |
3,520.00 |
LSE |
13:50:27 |
|
375 |
3,519.00 |
LSE |
13:48:26 |
|
406 |
3,519.00 |
CHIX |
13:48:26 |
|
218 |
3,519.00 |
BATE |
13:48:26 |
|
191 |
3,519.00 |
BATE |
13:48:26 |
|
360 |
3,519.00 |
LSE |
13:44:16 |
|
341 |
3,519.00 |
LSE |
13:44:16 |
|
460 |
3,519.00 |
CHIX |
13:42:24 |
|
345 |
3,519.00 |
LSE |
13:42:24 |
|
384 |
3,519.50 |
LSE |
13:40:00 |
|
357 |
3,519.50 |
LSE |
13:40:00 |
|
326 |
3,517.50 |
LSE |
13:33:16 |
|
22 |
3,518.50 |
LSE |
13:32:35 |
|
114 |
3,518.50 |
LSE |
13:32:35 |
|
161 |
3,518.50 |
LSE |
13:32:35 |
|
112 |
3,518.50 |
LSE |
13:32:35 |
|
52 |
3,518.50 |
CHIX |
13:32:35 |
|
441 |
3,518.50 |
CHIX |
13:32:35 |
|
422 |
3,518.50 |
BATE |
13:32:35 |
|
314 |
3,518.00 |
LSE |
13:29:39 |
|
41 |
3,518.00 |
LSE |
13:29:33 |
|
331 |
3,518.50 |
LSE |
13:28:00 |
|
335 |
3,518.00 |
LSE |
13:24:27 |
|
318 |
3,518.50 |
LSE |
13:21:42 |
|
200 |
3,518.50 |
CHIX |
13:21:42 |
|
282 |
3,518.50 |
CHIX |
13:21:42 |
|
317 |
3,517.50 |
LSE |
13:19:52 |
|
124 |
3,519.50 |
LSE |
13:15:23 |
|
130 |
3,519.50 |
LSE |
13:15:23 |
|
91 |
3,519.50 |
LSE |
13:15:23 |
|
380 |
3,519.50 |
LSE |
13:15:23 |
|
423 |
3,519.50 |
BATE |
13:15:23 |
|
434 |
3,518.00 |
CHIX |
13:11:42 |
|
344 |
3,518.00 |
LSE |
13:11:16 |
|
391 |
3,518.00 |
LSE |
13:08:33 |
|
379 |
3,517.50 |
LSE |
13:06:27 |
|
61 |
3,518.00 |
LSE |
13:05:44 |
|
260 |
3,518.00 |
LSE |
13:05:44 |
|
70 |
3,520.00 |
LSE |
13:00:14 |
|
76 |
3,520.00 |
LSE |
13:00:14 |
|
170 |
3,519.50 |
LSE |
13:00:14 |
|
352 |
3,520.00 |
LSE |
13:00:14 |
|
468 |
3,520.00 |
CHIX |
13:00:14 |
|
320 |
3,519.50 |
LSE |
12:56:07 |
|
358 |
3,521.00 |
LSE |
12:54:54 |
|
158 |
3,519.50 |
LSE |
12:52:38 |
|
199 |
3,520.50 |
BATE |
12:50:10 |
|
276 |
3,520.50 |
BATE |
12:50:10 |
|
352 |
3,521.00 |
LSE |
12:50:00 |
|
421 |
3,521.00 |
CHIX |
12:50:00 |
|
387 |
3,521.00 |
LSE |
12:50:00 |
|
109 |
3,520.50 |
LSE |
12:48:31 |
|
313 |
3,522.50 |
LSE |
12:43:56 |
|
98 |
3,519.50 |
LSE |
12:39:57 |
|
227 |
3,519.50 |
LSE |
12:39:57 |
|
354 |
3,522.00 |
CHIX |
12:39:05 |
|
129 |
3,522.00 |
CHIX |
12:39:05 |
|
328 |
3,522.50 |
LSE |
12:38:03 |
|
58 |
3,522.50 |
LSE |
12:38:03 |
|
333 |
3,523.00 |
LSE |
12:35:55 |
|
345 |
3,522.50 |
LSE |
12:34:43 |
|
347 |
3,521.50 |
LSE |
12:33:03 |
|
340 |
3,521.50 |
BATE |
12:33:03 |
|
56 |
3,521.50 |
BATE |
12:33:03 |
|
424 |
3,521.50 |
CHIX |
12:33:03 |
|
343 |
3,518.50 |
LSE |
12:27:00 |
|
329 |
3,516.50 |
LSE |
12:25:04 |
|
14 |
3,516.50 |
LSE |
12:25:04 |
|
279 |
3,519.00 |
LSE |
12:19:55 |
|
88 |
3,519.00 |
LSE |
12:19:55 |
|
354 |
3,520.00 |
LSE |
12:19:24 |
|
473 |
3,520.00 |
CHIX |
12:19:24 |
|
365 |
3,517.50 |
LSE |
12:15:04 |
|
377 |
3,518.50 |
LSE |
12:14:29 |
|
325 |
3,515.50 |
LSE |
12:08:43 |
|
292 |
3,517.00 |
BATE |
12:06:42 |
|
158 |
3,517.00 |
BATE |
12:06:42 |
|
189 |
3,517.50 |
LSE |
12:06:42 |
|
172 |
3,517.50 |
LSE |
12:06:42 |
|
408 |
3,518.00 |
CHIX |
12:03:54 |
|
43 |
3,518.00 |
CHIX |
12:03:54 |
|
5 |
3,518.00 |
LSE |
12:03:43 |
|
184 |
3,518.00 |
LSE |
12:03:43 |
|
45 |
3,518.00 |
LSE |
12:03:43 |
|
109 |
3,518.00 |
LSE |
12:03:43 |
|
16 |
3,521.00 |
LSE |
12:00:39 |
|
350 |
3521.000 |
LSE |
12:00:39 |
|
18 |
3521.000 |
LSE |
12:00:39 |
|
319 |
3521.500 |
LSE |
12:00:12 |
|
90 |
3520.000 |
LSE |
11:58:32 |
|
9 |
3520.000 |
LSE |
11:58:31 |
|
237 |
3520.500 |
LSE |
11:57:18 |
|
109 |
3520.500 |
LSE |
11:57:18 |
|
425 |
3520.500 |
CHIX |
11:57:18 |
|
55 |
3520.500 |
CHIX |
11:56:47 |
|
226 |
3521.500 |
LSE |
11:54:27 |
|
132 |
3521.500 |
LSE |
11:54:26 |
|
45 |
3521.500 |
LSE |
11:53:52 |
|
187 |
3521.500 |
LSE |
11:53:52 |
|
82 |
3521.500 |
LSE |
11:53:51 |
|
6 |
3521.500 |
LSE |
11:53:50 |
|
53 |
3522.500 |
LSE |
11:50:52 |
|
122 |
3522.500 |
LSE |
11:50:52 |
|
90 |
3522.500 |
LSE |
11:50:52 |
|
109 |
3522.500 |
LSE |
11:50:43 |
|
68 |
3523.500 |
LSE |
11:50:39 |
|
139 |
3523.500 |
LSE |
11:50:39 |
|
73 |
3523.500 |
LSE |
11:49:58 |
|
80 |
3523.500 |
LSE |
11:49:45 |
|
229 |
3524.000 |
BATE |
11:49:24 |
|
130 |
3524.000 |
BATE |
11:49:16 |
|
122 |
3524.000 |
BATE |
11:49:12 |
|
1 |
3523.000 |
BATE |
11:48:15 |
|
64 |
3523.500 |
LSE |
11:46:23 |
|
75 |
3523.500 |
LSE |
11:46:23 |
|
190 |
3523.500 |
LSE |
11:46:16 |
|
28 |
3523.000 |
CHIX |
11:44:46 |
|
461 |
3523.000 |
CHIX |
11:44:46 |
|
315 |
3523.500 |
LSE |
11:43:17 |
|
75 |
3524.500 |
LSE |
11:40:56 |
|
70 |
3524.500 |
LSE |
11:40:52 |
|
100 |
3524.500 |
LSE |
11:40:51 |
|
35 |
3524.500 |
LSE |
11:40:48 |
|
35 |
3524.500 |
LSE |
11:40:47 |
|
58 |
3524.500 |
LSE |
11:40:47 |
|
351 |
3524.000 |
LSE |
11:38:33 |
|
233 |
3525.000 |
LSE |
11:38:17 |
|
134 |
3525.000 |
LSE |
11:38:17 |
|
438 |
3522.000 |
CHIX |
11:35:04 |
|
336 |
3522.500 |
LSE |
11:33:32 |
|
329 |
3524.000 |
LSE |
11:32:15 |
|
379 |
3525.000 |
LSE |
11:31:28 |
|
362 |
3525.500 |
LSE |
11:30:45 |
|
266 |
3525.500 |
LSE |
11:30:45 |
|
103 |
3525.500 |
LSE |
11:30:45 |
|
321 |
3523.000 |
LSE |
11:27:18 |
|
145 |
3523.000 |
BATE |
11:26:19 |
|
24 |
3523.000 |
BATE |
11:26:19 |
|
140 |
3523.000 |
BATE |
11:26:19 |
|
84 |
3523.000 |
LSE |
11:26:19 |
|
163 |
3523.000 |
BATE |
11:26:19 |
|
300 |
3523.000 |
LSE |
11:26:19 |
|
51 |
3523.500 |
CHIX |
11:26:01 |
|
419 |
3523.500 |
CHIX |
11:26:01 |
|
113 |
3519.000 |
CHIX |
11:20:58 |
|
314 |
3519.000 |
LSE |
11:20:34 |
|
8 |
3519.000 |
CHIX |
11:20:08 |
|
340 |
3519.500 |
LSE |
11:17:37 |
|
377 |
3520.500 |
LSE |
11:16:46 |
|
356 |
3521.500 |
LSE |
11:16:30 |
|
433 |
3521.500 |
CHIX |
11:16:30 |
|
39 |
3521.500 |
CHIX |
11:16:30 |
|
315 |
3521.500 |
LSE |
11:07:05 |
|
76 |
3521.500 |
LSE |
11:07:05 |
|
296 |
3521.500 |
BATE |
11:07:05 |
|
153 |
3521.500 |
BATE |
11:07:05 |
|
338 |
3521.500 |
LSE |
11:07:05 |
|
367 |
3519.500 |
LSE |
11:03:22 |
|
28 |
3520.500 |
LSE |
11:02:12 |
|
346 |
3520.500 |
LSE |
11:02:12 |
|
364 |
3519.500 |
LSE |
11:01:26 |
|
470 |
3519.500 |
CHIX |
11:01:26 |
|
55 |
3515.500 |
LSE |
10:56:46 |
|
314 |
3515.500 |
LSE |
10:56:46 |
|
365 |
3517.000 |
LSE |
10:56:33 |
|
384 |
3517.500 |
LSE |
10:52:53 |
|
319 |
3517.000 |
LSE |
10:50:55 |
|
27 |
3517.500 |
CHIX |
10:50:17 |
|
398 |
3517.500 |
CHIX |
10:50:17 |
|
372 |
3519.500 |
LSE |
10:48:45 |
|
411 |
3520.500 |
BATE |
10:48:05 |
|
231 |
3521.000 |
LSE |
10:45:49 |
|
126 |
3521.000 |
LSE |
10:45:48 |
|
381 |
3525.500 |
LSE |
10:43:25 |
|
382 |
3526.000 |
LSE |
10:43:25 |
|
88 |
3525.000 |
CHIX |
10:39:27 |
|
400 |
3525.000 |
CHIX |
10:39:27 |
|
347 |
3529.500 |
LSE |
10:37:36 |
|
318 |
3531.500 |
LSE |
10:36:23 |
|
355 |
3532.000 |
LSE |
10:34:40 |
|
391 |
3532.000 |
LSE |
10:33:36 |
|
390 |
3533.000 |
LSE |
10:33:36 |
|
39 |
3527.500 |
LSE |
10:31:14 |
|
270 |
3526.500 |
BATE |
10:29:55 |
|
149 |
3526.500 |
BATE |
10:29:55 |
|
334 |
3527.000 |
CHIX |
10:29:34 |
|
118 |
3527.000 |
CHIX |
10:29:34 |
|
280 |
3525.000 |
LSE |
10:26:57 |
|
41 |
3525.000 |
LSE |
10:26:57 |
|
324 |
3525.000 |
LSE |
10:26:57 |
|
7 |
3525.000 |
LSE |
10:26:57 |
|
374 |
3525.500 |
LSE |
10:24:31 |
|
389 |
3526.000 |
LSE |
10:23:12 |
|
415 |
3525.500 |
LSE |
10:21:29 |
|
141 |
3526.000 |
LSE |
10:21:03 |
|
329 |
3525.500 |
LSE |
10:20:01 |
|
55 |
3525.500 |
LSE |
10:20:01 |
|
17 |
3525.500 |
LSE |
10:20:01 |
|
407 |
3525.500 |
LSE |
10:20:01 |
|
98 |
3525.500 |
LSE |
10:19:45 |
|
459 |
3526.000 |
CHIX |
10:19:44 |
|
321 |
3525.500 |
LSE |
10:18:45 |
|
396 |
3525.500 |
LSE |
10:18:45 |
|
335 |
3526.500 |
LSE |
10:16:03 |
|
65 |
3525.500 |
LSE |
10:13:58 |
|
17 |
3525.500 |
LSE |
10:13:58 |
|
126 |
3525.500 |
LSE |
10:13:58 |
|
166 |
3525.500 |
LSE |
10:13:58 |
|
335 |
3526.500 |
LSE |
10:13:04 |
|
119 |
3527.000 |
BATE |
10:13:04 |
|
62 |
3527.000 |
BATE |
10:13:04 |
|
225 |
3527.000 |
BATE |
10:13:04 |
|
39 |
3527.000 |
BATE |
10:13:04 |
|
407 |
3527.000 |
CHIX |
10:13:04 |
|
156 |
3523.500 |
LSE |
10:09:25 |
|
43 |
3523.500 |
LSE |
10:09:25 |
|
137 |
3523.500 |
LSE |
10:09:25 |
|
37 |
3523.500 |
LSE |
10:09:14 |
|
245 |
3523.500 |
LSE |
10:09:14 |
|
89 |
3523.500 |
LSE |
10:09:09 |
|
344 |
3524.000 |
LSE |
10:06:18 |
|
76 |
3523.500 |
LSE |
10:05:48 |
|
28 |
3523.500 |
LSE |
10:05:48 |
|
222 |
3524.000 |
LSE |
10:05:44 |
|
145 |
3524.000 |
LSE |
10:05:21 |
|
172 |
3524.000 |
LSE |
10:05:21 |
|
62 |
3524.000 |
LSE |
10:04:47 |
|
122 |
3524.000 |
LSE |
10:04:46 |
|
483 |
3524.500 |
CHIX |
10:04:46 |
|
110 |
3524.000 |
LSE |
10:02:57 |
|
46 |
3524.000 |
LSE |
10:02:57 |
|
97 |
3524.000 |
LSE |
10:02:57 |
|
365 |
3523.000 |
LSE |
10:00:52 |
|
350 |
3523.500 |
LSE |
10:00:35 |
|
388 |
3519.500 |
LSE |
09:58:45 |
|
112 |
3520.500 |
LSE |
09:58:13 |
|
251 |
3520.500 |
LSE |
09:58:13 |
|
379 |
3520.500 |
LSE |
09:57:06 |
|
357 |
3520.000 |
CHIX |
09:53:09 |
|
47 |
3520.000 |
CHIX |
09:53:09 |
|
362 |
3522.000 |
LSE |
09:52:26 |
|
199 |
3521.500 |
LSE |
09:50:57 |
|
126 |
3521.500 |
LSE |
09:50:57 |
|
286 |
3522.500 |
LSE |
09:50:36 |
|
134 |
3522.500 |
LSE |
09:50:36 |
|
85 |
3523.000 |
BATE |
09:50:36 |
|
399 |
3523.000 |
BATE |
09:50:34 |
|
357 |
3523.000 |
LSE |
09:50:34 |
|
318 |
3520.500 |
LSE |
09:46:16 |
|
411 |
3517.000 |
CHIX |
09:44:37 |
|
21 |
3517.500 |
LSE |
09:44:13 |
|
61 |
3517.500 |
LSE |
09:43:55 |
|
123 |
3517.500 |
LSE |
09:43:54 |
|
126 |
3517.500 |
LSE |
09:43:53 |
|
281 |
3518.000 |
LSE |
09:43:53 |
|
55 |
3518.000 |
LSE |
09:43:53 |
|
328 |
3515.000 |
LSE |
09:41:28 |
|
391 |
3517.000 |
LSE |
09:36:38 |
|
337 |
3518.000 |
LSE |
09:34:31 |
|
371 |
3519.500 |
LSE |
09:34:27 |
|
493 |
3519.500 |
CHIX |
09:34:27 |
|
113 |
3520.000 |
LSE |
09:32:34 |
|
273 |
3520.000 |
LSE |
09:32:34 |
|
364 |
3518.000 |
LSE |
09:31:01 |
|
458 |
3518.000 |
BATE |
09:31:01 |
|
250 |
3515.000 |
LSE |
09:27:55 |
|
107 |
3515.000 |
LSE |
09:27:53 |
|
42 |
3515.000 |
LSE |
09:26:01 |
|
36 |
3515.000 |
LSE |
09:26:01 |
|
37 |
3515.000 |
LSE |
09:26:01 |
|
255 |
3515.000 |
LSE |
09:26:01 |
|
355 |
3514.500 |
CHIX |
09:24:59 |
|
101 |
3514.500 |
CHIX |
09:24:58 |
|
371 |
3515.500 |
LSE |
09:24:41 |
|
354 |
3517.000 |
LSE |
09:22:52 |
|
109 |
3518.000 |
LSE |
09:21:24 |
|
87 |
3518.000 |
LSE |
09:21:24 |
|
59 |
3518.000 |
LSE |
09:21:23 |
|
88 |
3518.000 |
LSE |
09:21:22 |
|
31 |
3518.000 |
LSE |
09:21:20 |
|
371 |
3519.000 |
LSE |
09:19:33 |
|
120 |
3519.000 |
LSE |
09:18:59 |
|
248 |
3519.000 |
LSE |
09:18:59 |
|
378 |
3519.500 |
LSE |
09:18:55 |
|
477 |
3517.000 |
CHIX |
09:16:43 |
|
362 |
3518.000 |
LSE |
09:15:32 |
|
1 |
3518.000 |
LSE |
09:15:32 |
|
430 |
3518.000 |
BATE |
09:15:32 |
|
296 |
3519.500 |
LSE |
09:13:58 |
|
60 |
3519.500 |
LSE |
09:13:57 |
|
95 |
3518.500 |
LSE |
09:11:44 |
|
107 |
3518.500 |
LSE |
09:11:44 |
|
95 |
3518.500 |
LSE |
09:11:44 |
|
356 |
3516.500 |
LSE |
09:10:18 |
|
328 |
3517.500 |
LSE |
09:10:09 |
|
324 |
3515.000 |
CHIX |
09:08:18 |
|
166 |
3515.000 |
CHIX |
09:08:17 |
|
365 |
3515.000 |
LSE |
09:08:11 |
|
403 |
3515.500 |
LSE |
09:07:15 |
|
297 |
3514.500 |
LSE |
09:04:59 |
|
25 |
3514.500 |
LSE |
09:04:59 |
|
94 |
3514.000 |
BATE |
09:03:33 |
|
331 |
3514.000 |
BATE |
09:03:33 |
|
31 |
3514.000 |
BATE |
09:03:33 |
|
301 |
3510.000 |
LSE |
09:03:02 |
|
79 |
3510.000 |
LSE |
09:02:57 |
|
413 |
3511.000 |
CHIX |
09:02:56 |
|
387 |
3512.000 |
LSE |
09:02:31 |
|
15 |
3509.000 |
LSE |
09:00:18 |
|
200 |
3509.000 |
LSE |
09:00:18 |
|
113 |
3509.000 |
LSE |
09:00:18 |
|
9 |
3513.000 |
LSE |
08:58:34 |
|
100 |
3513.000 |
LSE |
08:58:34 |
|
130 |
3513.000 |
LSE |
08:58:34 |
|
110 |
3513.000 |
LSE |
08:58:34 |
|
152 |
3514.500 |
LSE |
08:57:08 |
|
45 |
3514.500 |
LSE |
08:57:04 |
|
145 |
3514.500 |
LSE |
08:57:04 |
|
355 |
3517.500 |
LSE |
08:56:04 |
|
458 |
3518.000 |
CHIX |
08:56:04 |
|
12 |
3518.000 |
CHIX |
08:56:04 |
|
339 |
3516.500 |
LSE |
08:54:16 |
|
330 |
3516.000 |
LSE |
08:52:56 |
|
383 |
3515.000 |
LSE |
08:50:51 |
|
14 |
3518.000 |
BATE |
08:49:01 |
|
400 |
3518.000 |
BATE |
08:49:01 |
|
245 |
3518.500 |
LSE |
08:49:01 |
|
115 |
3518.500 |
LSE |
08:49:01 |
|
439 |
3518.500 |
CHIX |
08:49:01 |
|
348 |
3513.500 |
LSE |
08:47:25 |
|
368 |
3514.000 |
LSE |
08:45:52 |
|
33 |
3515.000 |
LSE |
08:45:38 |
|
100 |
3515.000 |
LSE |
08:45:38 |
|
95 |
3515.000 |
LSE |
08:45:38 |
|
95 |
3515.000 |
LSE |
08:45:38 |
|
91 |
3516.000 |
LSE |
08:45:38 |
|
248 |
3516.000 |
LSE |
08:45:38 |
|
108 |
3512.500 |
CHIX |
08:44:12 |
|
43 |
3512.500 |
CHIX |
08:44:12 |
|
292 |
3512.500 |
CHIX |
08:43:38 |
|
249 |
3510.000 |
LSE |
08:41:53 |
|
84 |
3510.000 |
LSE |
08:41:53 |
|
40 |
3509.500 |
LSE |
08:39:28 |
|
41 |
3509.500 |
LSE |
08:39:28 |
|
235 |
3509.500 |
LSE |
08:39:20 |
|
127 |
3509.500 |
LSE |
08:38:56 |
|
199 |
3509.500 |
LSE |
08:38:56 |
|
266 |
3508.500 |
BATE |
08:37:56 |
|
312 |
3508.000 |
LSE |
08:37:56 |
|
169 |
3508.500 |
BATE |
08:37:56 |
|
324 |
3510.000 |
LSE |
08:37:54 |
|
435 |
3510.500 |
CHIX |
08:37:54 |
|
319 |
3504.500 |
LSE |
08:34:23 |
|
45 |
3505.500 |
LSE |
08:34:21 |
|
277 |
3505.500 |
LSE |
08:34:21 |
|
363 |
3505.500 |
LSE |
08:33:26 |
|
41 |
3508.000 |
LSE |
08:31:44 |
|
242 |
3508.000 |
LSE |
08:31:44 |
|
67 |
3508.000 |
LSE |
08:31:44 |
|
326 |
3512.500 |
LSE |
08:31:37 |
|
400 |
3512.500 |
CHIX |
08:31:37 |
|
375 |
3512.500 |
LSE |
08:30:01 |
|
360 |
3513.000 |
LSE |
08:29:19 |
|
230 |
3513.500 |
LSE |
08:27:05 |
|
108 |
3513.500 |
LSE |
08:27:05 |
|
325 |
3512.500 |
LSE |
08:26:26 |
|
104 |
3512.000 |
LSE |
08:25:33 |
|
107 |
3512.000 |
LSE |
08:25:33 |
|
131 |
3512.000 |
LSE |
08:25:33 |
|
131 |
3512.000 |
LSE |
08:25:33 |
|
95 |
3512.000 |
LSE |
08:25:33 |
|
95 |
3512.000 |
LSE |
08:25:33 |
|
107 |
3512.000 |
LSE |
08:25:33 |
|
114 |
3512.000 |
LSE |
08:25:33 |
|
377 |
3510.000 |
LSE |
08:24:10 |
|
466 |
3509.000 |
CHIX |
08:24:10 |
|
471 |
3510.000 |
BATE |
08:24:10 |
|
328 |
3509.500 |
LSE |
08:23:42 |
|
369 |
3505.000 |
LSE |
08:22:12 |
|
457 |
3500.000 |
CHIX |
08:20:02 |
|
404 |
3499.500 |
LSE |
08:20:02 |
|
384 |
3495.000 |
LSE |
08:17:40 |
|
371 |
3500.000 |
LSE |
08:17:04 |
|
319 |
3502.500 |
LSE |
08:16:32 |
|
376 |
3503.500 |
LSE |
08:15:32 |
|
223 |
3504.000 |
CHIX |
08:15:18 |
|
202 |
3504.000 |
CHIX |
08:15:18 |
|
353 |
3502.500 |
LSE |
08:15:01 |
|
356 |
3503.000 |
LSE |
08:15:00 |
|
389 |
3498.000 |
LSE |
08:14:13 |
|
239 |
3498.000 |
BATE |
08:14:13 |
|
29 |
3498.000 |
BATE |
08:14:13 |
|
177 |
3498.000 |
BATE |
08:14:13 |
|
322 |
3494.000 |
LSE |
08:12:07 |
|
390 |
3495.500 |
LSE |
08:11:44 |
|
315 |
3495.500 |
LSE |
08:11:44 |
|
341 |
3495.500 |
LSE |
08:11:44 |
|
447 |
3496.500 |
LSE |
08:11:43 |
|
304 |
3495.000 |
LSE |
08:10:53 |
|
59 |
3495.000 |
LSE |
08:10:53 |
|
129 |
3495.000 |
CHIX |
08:10:53 |
|
351 |
3495.000 |
CHIX |
08:10:53 |
|
315 |
3491.500 |
LSE |
08:08:44 |
|
42 |
3494.000 |
LSE |
08:08:16 |
|
302 |
3494.000 |
LSE |
08:08:16 |
|
141 |
3495.000 |
LSE |
08:08:03 |
|
177 |
3495.000 |
LSE |
08:08:03 |
|
76 |
3495.000 |
LSE |
08:08:03 |
|
99 |
3495.000 |
LSE |
08:08:03 |
|
65 |
3496.000 |
BATE |
08:08:02 |
|
355 |
3496.000 |
BATE |
08:08:02 |
|
461 |
3496.000 |
CHIX |
08:08:02 |
|
219 |
3496.000 |
LSE |
08:08:02 |
|
166 |
3496.000 |
LSE |
08:08:02 |
|
421 |
3484.000 |
LSE |
08:05:30 |
|
89 |
3484.500 |
LSE |
08:05:15 |
|
272 |
3484.500 |
LSE |
08:05:15 |
|
489 |
3484.500 |
CHIX |
08:05:15 |
|
399 |
3477.500 |
CHIX |
08:02:00 |
|
86 |
3477.500 |
CHIX |
08:02:00 |
|
419 |
3478.000 |
LSE |
08:02:00 |
|
404 |
3478.000 |
BATE |
08:02:00 |
|
372 |
3476.000 |
LSE |
08:00:48 |
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
- 10 hours ago Compass Group
- 10 hours ago Rathbones Group
- 11 hours ago Sage Group
- 11 hours ago NATWEST GROUP
- 11 hours ago Kier Group