Transaction in Own Shares
British American Tobacco p.l.c.
14 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: |
13 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
215,000 |
|
Highest price paid per share (pence): |
3533.00p |
|
Lowest price paid per share (pence): |
3484.00p |
|
Volume weighted average price paid per share (pence): |
3510.0706p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 208,937,661 of its shares in Treasury. The Company has 2,247,888,475 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 13 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 |
13/09/2022 |
155,000 |
3,509.8985 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/09/2022 |
40,000 |
3,510.6271 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/09/2022 |
20,000 |
3,510.2911 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
190 |
3,501.00 |
LSE |
16:23:18 |
|
381 |
3,502.50 |
LSE |
16:22:40 |
|
270 |
3,502.50 |
BATE |
16:22:37 |
|
462 |
3,502.50 |
CHIX |
16:22:34 |
|
390 |
3,503.00 |
LSE |
16:22:26 |
|
328 |
3,502.50 |
LSE |
16:21:59 |
|
293 |
3,502.50 |
CHIX |
16:21:01 |
|
156 |
3,502.50 |
CHIX |
16:21:01 |
|
364 |
3,502.50 |
LSE |
16:20:53 |
|
345 |
3,502.50 |
LSE |
16:19:30 |
|
367 |
3,505.00 |
LSE |
16:19:07 |
|
75 |
3,503.50 |
LSE |
16:18:01 |
|
300 |
3,503.50 |
LSE |
16:18:01 |
|
24 |
3,503.50 |
BATE |
16:18:01 |
|
459 |
3,503.50 |
BATE |
16:18:01 |
|
213 |
3,503.00 |
LSE |
16:17:34 |
|
119 |
3,503.00 |
LSE |
16:17:34 |
|
111 |
3,502.50 |
CHIX |
16:17:10 |
|
343 |
3,502.50 |
CHIX |
16:17:10 |
|
355 |
3,500.50 |
LSE |
16:15:48 |
|
334 |
3,501.00 |
LSE |
16:15:45 |
|
486 |
3,500.50 |
CHIX |
16:15:10 |
|
2 |
3,500.50 |
CHIX |
16:15:03 |
|
8 |
3,500.50 |
CHIX |
16:15:03 |
|
118 |
3,499.00 |
LSE |
16:14:07 |
|
249 |
3,499.00 |
LSE |
16:13:30 |
|
344 |
3,498.50 |
LSE |
16:11:42 |
|
441 |
3,500.00 |
BATE |
16:10:50 |
|
349 |
3,500.50 |
LSE |
16:10:22 |
|
382 |
3,500.50 |
LSE |
16:10:22 |
|
490 |
3,500.00 |
CHIX |
16:10:01 |
|
315 |
3,497.50 |
LSE |
16:08:50 |
|
368 |
3,496.50 |
LSE |
16:06:50 |
|
278 |
3,497.00 |
LSE |
16:06:40 |
|
96 |
3,497.00 |
LSE |
16:06:40 |
|
491 |
3,497.50 |
CHIX |
16:06:40 |
|
352 |
3,496.00 |
LSE |
16:05:07 |
|
422 |
3,496.00 |
BATE |
16:05:07 |
|
331 |
3,496.50 |
LSE |
16:05:01 |
|
444 |
3,496.50 |
CHIX |
16:02:53 |
|
378 |
3,497.00 |
LSE |
16:02:50 |
|
386 |
3,495.00 |
LSE |
16:01:03 |
|
379 |
3,495.50 |
LSE |
16:00:04 |
|
95 |
3,498.50 |
BATE |
15:59:59 |
|
178 |
3,498.50 |
BATE |
15:59:59 |
|
465 |
3,498.50 |
CHIX |
15:59:59 |
|
109 |
3,498.50 |
LSE |
15:59:59 |
|
220 |
3,498.50 |
LSE |
15:59:59 |
|
137 |
3,498.50 |
BATE |
15:59:50 |
|
24 |
3,499.00 |
LSE |
15:59:37 |
|
345 |
3,499.00 |
LSE |
15:59:37 |
|
63 |
3,499.50 |
LSE |
15:59:20 |
|
2 |
3,499.50 |
LSE |
15:59:20 |
|
355 |
3,499.50 |
LSE |
15:59:20 |
|
366 |
3,498.50 |
LSE |
15:57:48 |
|
42 |
3,499.50 |
LSE |
15:57:46 |
|
6 |
3,499.50 |
LSE |
15:57:46 |
|
4 |
3,499.50 |
LSE |
15:57:46 |
|
7 |
3,499.50 |
LSE |
15:57:46 |
|
4 |
3,499.50 |
LSE |
15:57:46 |
|
209 |
3,499.00 |
LSE |
15:57:31 |
|
297 |
3,499.00 |
LSE |
15:57:18 |
|
88 |
3,499.00 |
LSE |
15:57:18 |
|
345 |
3,499.00 |
LSE |
15:57:18 |
|
458 |
3,499.00 |
CHIX |
15:57:18 |
|
118 |
3,499.00 |
LSE |
15:56:02 |
|
49 |
3,499.00 |
LSE |
15:56:02 |
|
159 |
3,499.00 |
LSE |
15:56:02 |
|
368 |
3,500.00 |
LSE |
15:55:31 |
|
48 |
3,500.50 |
BATE |
15:55:29 |
|
229 |
3,500.50 |
LSE |
15:55:29 |
|
183 |
3,500.50 |
LSE |
15:55:29 |
|
205 |
3,500.50 |
BATE |
15:55:29 |
|
111 |
3,500.50 |
LSE |
15:55:29 |
|
89 |
3,500.50 |
LSE |
15:55:29 |
|
150 |
3,500.50 |
BATE |
15:55:29 |
|
58 |
3,500.50 |
LSE |
15:55:22 |
|
169 |
3,500.50 |
LSE |
15:54:18 |
|
165 |
3,500.50 |
LSE |
15:54:18 |
|
447 |
3,500.50 |
CHIX |
15:54:18 |
|
321 |
3,501.50 |
LSE |
15:53:21 |
|
96 |
3,503.50 |
LSE |
15:52:23 |
|
288 |
3,503.50 |
LSE |
15:52:23 |
|
314 |
3,503.50 |
LSE |
15:52:23 |
|
397 |
3,504.00 |
LSE |
15:52:10 |
|
422 |
3,504.00 |
CHIX |
15:52:10 |
|
400 |
3,504.50 |
LSE |
15:52:06 |
|
96 |
3,504.50 |
LSE |
15:51:58 |
|
97 |
3,504.50 |
LSE |
15:51:58 |
|
356 |
3,503.00 |
LSE |
15:50:03 |
|
238 |
3,503.50 |
LSE |
15:50:03 |
|
383 |
3,503.50 |
LSE |
15:50:03 |
|
129 |
3,503.50 |
LSE |
15:50:03 |
|
324 |
3,500.00 |
LSE |
15:47:55 |
|
332 |
3,500.50 |
LSE |
15:47:39 |
|
480 |
3,500.00 |
CHIX |
15:47:08 |
|
368 |
3,499.50 |
LSE |
15:46:22 |
|
389 |
3,500.00 |
LSE |
15:46:20 |
|
340 |
3,500.00 |
LSE |
15:46:20 |
|
486 |
3,500.00 |
BATE |
15:46:20 |
|
321 |
3,500.00 |
LSE |
15:45:20 |
|
225 |
3,499.00 |
BATE |
15:44:29 |
|
374 |
3,498.50 |
LSE |
15:44:00 |
|
374 |
3,498.50 |
LSE |
15:44:00 |
|
441 |
3,498.50 |
CHIX |
15:44:00 |
|
321 |
3,498.50 |
LSE |
15:42:02 |
|
381 |
3,498.50 |
LSE |
15:42:02 |
|
179 |
3,498.50 |
LSE |
15:41:12 |
|
82 |
3,498.50 |
LSE |
15:41:12 |
|
100 |
3,498.50 |
LSE |
15:41:05 |
|
417 |
3,498.00 |
CHIX |
15:40:07 |
|
253 |
3,499.00 |
LSE |
15:39:50 |
|
85 |
3,499.00 |
LSE |
15:39:36 |
|
340 |
3,499.50 |
LSE |
15:39:35 |
|
72 |
3,499.00 |
LSE |
15:38:24 |
|
170 |
3,499.00 |
LSE |
15:38:24 |
|
96 |
3,499.00 |
LSE |
15:38:24 |
|
143 |
3,499.00 |
LSE |
15:38:24 |
|
416 |
3,499.00 |
CHIX |
15:38:24 |
|
172 |
3,499.00 |
LSE |
15:38:24 |
|
379 |
3,499.00 |
LSE |
15:38:24 |
|
244 |
3,498.00 |
LSE |
15:36:46 |
|
141 |
3,498.00 |
LSE |
15:36:46 |
|
62 |
3,497.50 |
LSE |
15:36:02 |
|
325 |
3,497.50 |
LSE |
15:36:02 |
|
427 |
3,496.50 |
BATE |
15:35:10 |
|
42 |
3,496.50 |
BATE |
15:35:10 |
|
372 |
3,498.00 |
LSE |
15:34:01 |
|
339 |
3,499.00 |
LSE |
15:34:01 |
|
470 |
3,499.00 |
CHIX |
15:34:01 |
|
377 |
3,497.50 |
LSE |
15:32:20 |
|
320 |
3,497.00 |
LSE |
15:31:52 |
|
229 |
3,498.00 |
CHIX |
15:29:44 |
|
90 |
3,498.00 |
CHIX |
15:29:44 |
|
111 |
3,498.00 |
CHIX |
15:29:44 |
|
179 |
3,499.00 |
LSE |
15:29:35 |
|
99 |
3,499.00 |
LSE |
15:29:35 |
|
96 |
3,499.00 |
LSE |
15:29:35 |
|
2 |
3,499.00 |
LSE |
15:29:35 |
|
113 |
3,499.00 |
LSE |
15:29:35 |
|
214 |
3,499.00 |
LSE |
15:29:35 |
|
336 |
3,499.00 |
LSE |
15:29:35 |
|
341 |
3,499.50 |
LSE |
15:29:26 |
|
102 |
3,498.00 |
LSE |
15:28:20 |
|
211 |
3,498.00 |
LSE |
15:28:20 |
|
404 |
3,498.50 |
BATE |
15:27:59 |
|
38 |
3,498.50 |
BATE |
15:27:59 |
|
33 |
3,498.50 |
BATE |
15:27:59 |
|
373 |
3,499.50 |
LSE |
15:26:45 |
|
468 |
3,500.00 |
CHIX |
15:26:33 |
|
275 |
3,500.50 |
LSE |
15:26:12 |
|
102 |
3,500.50 |
LSE |
15:26:12 |
|
297 |
3,501.00 |
LSE |
15:25:31 |
|
33 |
3,501.00 |
LSE |
15:25:31 |
|
59 |
3,500.50 |
LSE |
15:23:55 |
|
329 |
3,500.50 |
LSE |
15:23:55 |
|
342 |
3,501.00 |
LSE |
15:23:02 |
|
137 |
3,502.00 |
LSE |
15:22:43 |
|
99 |
3,502.00 |
LSE |
15:22:43 |
|
96 |
3,502.00 |
LSE |
15:22:43 |
|
63 |
3,502.00 |
LSE |
15:22:43 |
|
289 |
3,502.00 |
LSE |
15:22:43 |
|
337 |
3,502.00 |
CHIX |
15:22:43 |
|
100 |
3,502.00 |
CHIX |
15:22:43 |
|
338 |
3,501.00 |
LSE |
15:21:06 |
|
3 |
3,502.00 |
LSE |
15:20:34 |
|
147 |
3,502.00 |
LSE |
15:20:29 |
|
227 |
3,502.00 |
LSE |
15:20:28 |
|
40 |
3,502.50 |
BATE |
15:20:28 |
|
123 |
3,502.50 |
BATE |
15:20:28 |
|
141 |
3,502.50 |
BATE |
15:20:28 |
|
157 |
3,502.50 |
BATE |
15:20:21 |
|
8 |
3,502.50 |
BATE |
15:20:21 |
|
274 |
3,502.00 |
LSE |
15:19:35 |
|
71 |
3,502.00 |
LSE |
15:19:29 |
|
68 |
3,502.50 |
CHIX |
15:19:22 |
|
26 |
3,502.50 |
CHIX |
15:19:22 |
|
378 |
3,502.50 |
CHIX |
15:19:22 |
|
374 |
3,503.00 |
LSE |
15:18:51 |
|
358 |
3,503.00 |
LSE |
15:18:51 |
|
320 |
3,498.00 |
LSE |
15:17:05 |
|
185 |
3,498.00 |
LSE |
15:17:05 |
|
62 |
3,498.00 |
LSE |
15:17:05 |
|
134 |
3,498.00 |
LSE |
15:17:05 |
|
333 |
3,498.00 |
CHIX |
15:15:53 |
|
66 |
3,498.00 |
CHIX |
15:15:53 |
|
62 |
3,498.00 |
CHIX |
15:15:53 |
|
288 |
3,498.00 |
LSE |
15:15:53 |
|
42 |
3,498.00 |
LSE |
15:15:53 |
|
385 |
3,498.00 |
LSE |
15:15:53 |
|
335 |
3,499.00 |
LSE |
15:14:12 |
|
86 |
3,499.00 |
BATE |
15:14:12 |
|
85 |
3,499.00 |
BATE |
15:14:12 |
|
46 |
3,499.00 |
BATE |
15:14:12 |
|
24 |
3,499.00 |
BATE |
15:14:12 |
|
236 |
3,499.00 |
BATE |
15:14:12 |
|
318 |
3,498.00 |
LSE |
15:13:02 |
|
376 |
3,498.00 |
LSE |
15:13:02 |
|
19 |
3,498.00 |
LSE |
15:13:02 |
|
84 |
3,498.50 |
LSE |
15:12:50 |
|
235 |
3,498.50 |
LSE |
15:12:50 |
|
120 |
3,498.50 |
CHIX |
15:12:24 |
|
371 |
3,498.50 |
CHIX |
15:12:24 |
|
339 |
3,499.00 |
LSE |
15:10:27 |
|
370 |
3,499.50 |
LSE |
15:10:26 |
|
344 |
3,499.50 |
LSE |
15:10:26 |
|
7 |
3,500.50 |
LSE |
15:10:05 |
|
347 |
3,500.50 |
LSE |
15:10:05 |
|
428 |
3,500.50 |
CHIX |
15:10:05 |
|
320 |
3,498.00 |
LSE |
15:08:20 |
|
398 |
3,501.50 |
BATE |
15:07:46 |
|
356 |
3,502.00 |
LSE |
15:07:44 |
|
241 |
3,502.00 |
LSE |
15:07:23 |
|
50 |
3,502.00 |
LSE |
15:07:23 |
|
94 |
3,502.00 |
LSE |
15:07:23 |
|
132 |
3,502.00 |
LSE |
15:07:23 |
|
194 |
3,502.00 |
LSE |
15:07:23 |
|
339 |
3,503.00 |
LSE |
15:05:39 |
|
5 |
3,503.00 |
LSE |
15:05:39 |
|
430 |
3,503.00 |
CHIX |
15:05:39 |
|
359 |
3,503.00 |
LSE |
15:05:39 |
|
25 |
3,503.00 |
CHIX |
15:05:39 |
|
360 |
3,504.50 |
LSE |
15:04:51 |
|
222 |
3,505.50 |
CHIX |
15:04:00 |
|
100 |
3,505.50 |
CHIX |
15:03:37 |
|
51 |
3,505.50 |
CHIX |
15:03:37 |
|
90 |
3,505.50 |
CHIX |
15:03:37 |
|
26 |
3,505.00 |
LSE |
15:02:34 |
|
307 |
3,505.00 |
LSE |
15:02:34 |
|
379 |
3,506.00 |
LSE |
15:02:17 |
|
162 |
3,507.50 |
BATE |
15:02:07 |
|
372 |
3,508.00 |
LSE |
15:02:07 |
|
277 |
3,507.50 |
BATE |
15:02:07 |
|
321 |
3,507.50 |
LSE |
15:00:48 |
|
345 |
3,510.50 |
CHIX |
14:59:58 |
|
111 |
3,510.50 |
CHIX |
14:59:58 |
|
298 |
3,511.00 |
LSE |
14:59:51 |
|
32 |
3,511.00 |
LSE |
14:59:51 |
|
105 |
3,513.00 |
LSE |
14:58:14 |
|
254 |
3,513.00 |
LSE |
14:58:14 |
|
37 |
3,512.00 |
CHIX |
14:57:40 |
|
299 |
3,512.00 |
CHIX |
14:57:40 |
|
72 |
3,512.00 |
CHIX |
14:57:40 |
|
255 |
3,513.00 |
LSE |
14:57:35 |
|
85 |
3,513.00 |
LSE |
14:57:35 |
|
240 |
3,513.00 |
BATE |
14:57:35 |
|
157 |
3,513.00 |
BATE |
14:57:35 |
|
51 |
3,511.00 |
LSE |
14:56:31 |
|
17 |
3,511.00 |
LSE |
14:56:27 |
|
345 |
3,512.00 |
LSE |
14:56:16 |
|
341 |
3,513.00 |
LSE |
14:54:56 |
|
262 |
3,513.50 |
CHIX |
14:54:55 |
|
172 |
3,513.50 |
CHIX |
14:54:55 |
|
72 |
3,515.50 |
LSE |
14:53:57 |
|
294 |
3,515.50 |
LSE |
14:53:57 |
|
118 |
3,515.00 |
LSE |
14:53:39 |
|
259 |
3,515.00 |
LSE |
14:53:38 |
|
17 |
3,514.00 |
LSE |
14:53:14 |
|
383 |
3,514.50 |
LSE |
14:52:54 |
|
407 |
3,514.50 |
CHIX |
14:52:54 |
|
363 |
3,512.00 |
LSE |
14:51:47 |
|
83 |
3,512.00 |
LSE |
14:51:11 |
|
300 |
3,512.00 |
LSE |
14:51:11 |
|
404 |
3,512.50 |
BATE |
14:51:09 |
|
34 |
3,512.50 |
BATE |
14:51:09 |
|
45 |
3,512.50 |
BATE |
14:51:09 |
|
331 |
3,512.50 |
LSE |
14:49:29 |
|
367 |
3,512.50 |
CHIX |
14:49:29 |
|
69 |
3,512.50 |
CHIX |
14:49:29 |
|
328 |
3,514.00 |
LSE |
14:48:58 |
|
374 |
3,514.50 |
LSE |
14:48:50 |
|
147 |
3,515.00 |
LSE |
14:48:27 |
|
239 |
3,515.00 |
LSE |
14:48:27 |
|
341 |
3,513.50 |
LSE |
14:47:41 |
|
84 |
3,513.00 |
CHIX |
14:46:54 |
|
358 |
3,513.00 |
CHIX |
14:46:54 |
|
355 |
3,515.50 |
LSE |
14:46:39 |
|
326 |
3,515.50 |
LSE |
14:45:50 |
|
313 |
3,515.50 |
BATE |
14:45:50 |
|
161 |
3,515.50 |
BATE |
14:45:50 |
|
171 |
3,517.00 |
LSE |
14:45:13 |
|
95 |
3,517.00 |
LSE |
14:45:13 |
|
67 |
3,517.00 |
LSE |
14:45:13 |
|
375 |
3,517.00 |
LSE |
14:45:13 |
|
488 |
3,517.50 |
CHIX |
14:45:08 |
|
317 |
3,517.50 |
LSE |
14:45:02 |
|
414 |
3,514.00 |
LSE |
14:43:51 |
|
317 |
3,515.00 |
LSE |
14:43:39 |
|
455 |
3,515.50 |
CHIX |
14:43:39 |
|
364 |
3,512.00 |
LSE |
14:42:03 |
|
56 |
3,512.00 |
LSE |
14:42:03 |
|
107 |
3,512.00 |
LSE |
14:42:03 |
|
255 |
3,512.00 |
BATE |
14:42:03 |
|
149 |
3,512.00 |
BATE |
14:42:03 |
|
16 |
3,512.00 |
BATE |
14:42:03 |
|
26 |
3,512.00 |
LSE |
14:42:03 |
|
23 |
3,512.00 |
LSE |
14:42:03 |
|
115 |
3,512.00 |
LSE |
14:42:03 |
|
800 |
3,509.50 |
LSE |
14:40:48 |
|
199 |
3,509.50 |
LSE |
14:40:26 |
|
182 |
3,509.50 |
LSE |
14:40:26 |
|
218 |
3,509.50 |
CHIX |
14:40:26 |
|
257 |
3,509.50 |
CHIX |
14:40:26 |
|
320 |
3,505.50 |
LSE |
14:39:18 |
|
319 |
3,506.00 |
LSE |
14:38:44 |
|
415 |
3,505.00 |
BATE |
14:37:44 |
|
176 |
3,505.50 |
CHIX |
14:37:44 |
|
264 |
3,505.50 |
CHIX |
14:37:44 |
|
15 |
3,505.50 |
CHIX |
14:37:44 |
|
352 |
3,505.50 |
LSE |
14:37:44 |
|
54 |
3,506.50 |
LSE |
14:37:07 |
|
94 |
3,506.50 |
LSE |
14:37:07 |
|
94 |
3,506.50 |
LSE |
14:37:07 |
|
130 |
3,506.50 |
LSE |
14:37:07 |
|
397 |
3,506.50 |
LSE |
14:37:07 |
|
150 |
3,507.00 |
LSE |
14:37:06 |
|
468 |
3,507.00 |
CHIX |
14:37:06 |
|
115 |
3,507.00 |
LSE |
14:37:06 |
|
235 |
3,507.00 |
LSE |
14:37:06 |
|
369 |
3,505.50 |
LSE |
14:35:12 |
|
239 |
3,505.50 |
LSE |
14:35:12 |
|
134 |
3,505.50 |
LSE |
14:35:12 |
|
359 |
3,506.50 |
LSE |
14:35:03 |
|
400 |
3,505.50 |
BATE |
14:34:30 |
|
26 |
3,505.50 |
BATE |
14:34:30 |
|
322 |
3,505.00 |
LSE |
14:34:04 |
|
3 |
3,505.00 |
BATE |
14:34:04 |
|
425 |
3,505.50 |
LSE |
14:34:02 |
|
490 |
3,505.50 |
CHIX |
14:34:02 |
|
440 |
3,506.00 |
LSE |
14:33:58 |
|
320 |
3,507.00 |
LSE |
14:33:41 |
|
327 |
3,506.00 |
LSE |
14:32:37 |
|
364 |
3,506.00 |
LSE |
14:32:37 |
|
16 |
3,507.50 |
CHIX |
14:32:25 |
|
52 |
3,507.50 |
CHIX |
14:32:25 |
|
229 |
3,507.50 |
CHIX |
14:32:25 |
|
50 |
3,507.50 |
CHIX |
14:32:25 |
|
116 |
3,507.50 |
CHIX |
14:32:25 |
|
105 |
3,507.50 |
LSE |
14:32:25 |
|
94 |
3,507.50 |
LSE |
14:32:25 |
|
94 |
3,507.50 |
LSE |
14:32:25 |
|
76 |
3,507.50 |
LSE |
14:32:25 |
|
319 |
3,507.50 |
LSE |
14:32:25 |
|
358 |
3,507.50 |
LSE |
14:32:25 |
|
288 |
3,507.50 |
BATE |
14:32:25 |
|
134 |
3,507.50 |
BATE |
14:32:25 |
|
334 |
3,506.50 |
LSE |
14:31:57 |
|
353 |
3,507.00 |
LSE |
14:31:55 |
|
433 |
3,507.00 |
CHIX |
14:31:55 |
|
128 |
3,507.00 |
LSE |
14:31:33 |
|
209 |
3,507.00 |
LSE |
14:31:33 |
|
343 |
3,505.50 |
LSE |
14:31:03 |
|
164 |
3,509.00 |
LSE |
14:30:54 |
|
172 |
3,509.00 |
LSE |
14:30:54 |
|
50 |
3,509.00 |
BATE |
14:30:54 |
|
385 |
3,509.00 |
LSE |
14:30:54 |
|
315 |
3,510.00 |
LSE |
14:30:44 |
|
94 |
3,510.00 |
LSE |
14:30:44 |
|
333 |
3,510.00 |
LSE |
14:30:44 |
|
373 |
3,510.00 |
LSE |
14:30:44 |
|
322 |
3,511.00 |
LSE |
14:30:35 |
|
430 |
3,511.00 |
CHIX |
14:30:35 |
|
345 |
3,511.00 |
LSE |
14:30:35 |
|
375 |
3,511.00 |
LSE |
14:30:35 |
|
332 |
3,511.00 |
LSE |
14:30:35 |
|
344 |
3,511.50 |
LSE |
14:30:27 |
|
361 |
3,512.00 |
LSE |
14:30:27 |
|
358 |
3,512.00 |
LSE |
14:30:27 |
|
341 |
3,512.50 |
LSE |
14:30:27 |
|
322 |
3,510.00 |
LSE |
14:30:07 |
|
533 |
3,511.00 |
LSE |
14:30:04 |
|
48 |
3,511.00 |
LSE |
14:30:04 |
|
375 |
3,510.50 |
LSE |
14:30:00 |
|
366 |
3,511.50 |
LSE |
14:29:58 |
|
140 |
3,511.00 |
LSE |
14:29:53 |
|
678 |
3,511.00 |
LSE |
14:29:53 |
|
426 |
3,511.00 |
LSE |
14:29:53 |
|
151 |
3,509.00 |
LSE |
14:29:51 |
|
239 |
3,509.00 |
LSE |
14:29:51 |
|
340 |
3,509.50 |
LSE |
14:29:46 |
|
381 |
3,507.00 |
LSE |
14:29:33 |
|
340 |
3,507.00 |
LSE |
14:29:17 |
|
435 |
3,507.00 |
LSE |
14:29:17 |
|
314 |
3,508.50 |
LSE |
14:29:02 |
|
57 |
3,508.50 |
LSE |
14:29:02 |
|
390 |
3,508.50 |
LSE |
14:29:02 |
|
7 |
3,508.50 |
CHIX |
14:29:02 |
|
296 |
3,508.50 |
CHIX |
14:29:02 |
|
167 |
3,508.50 |
CHIX |
14:29:02 |
|
328 |
3,509.00 |
LSE |
14:29:01 |
|
374 |
3,509.00 |
LSE |
14:29:01 |
|
374 |
3,506.50 |
LSE |
14:28:16 |
|
204 |
3,506.50 |
LSE |
14:28:16 |
|
165 |
3,506.50 |
LSE |
14:28:16 |
|
420 |
3,506.00 |
BATE |
14:28:07 |
|
333 |
3,507.50 |
LSE |
14:28:06 |
|
391 |
3,509.50 |
LSE |
14:28:03 |
|
477 |
3,509.50 |
LSE |
14:28:03 |
|
42 |
3,507.50 |
LSE |
14:28:02 |
|
106 |
3,507.50 |
LSE |
14:28:02 |
|
170 |
3,507.50 |
LSE |
14:28:02 |
|
94 |
3,507.50 |
LSE |
14:28:02 |
|
37 |
3,507.50 |
LSE |
14:28:02 |
|
102 |
3,507.50 |
LSE |
14:28:02 |
|
42 |
3,507.50 |
LSE |
14:28:02 |
|
94 |
3,507.50 |
LSE |
14:28:02 |
|
94 |
3,507.50 |
LSE |
14:28:02 |
|
150 |
3,505.50 |
LSE |
14:28:01 |
|
94 |
3,505.50 |
LSE |
14:28:01 |
|
94 |
3,505.50 |
LSE |
14:28:01 |
|
12 |
3,505.00 |
LSE |
14:28:01 |
|
354 |
3,505.00 |
LSE |
14:28:00 |
|
348 |
3,500.50 |
LSE |
14:27:17 |
|
373 |
3,501.00 |
LSE |
14:27:16 |
|
349 |
3,499.50 |
LSE |
14:26:25 |
|
337 |
3,499.50 |
LSE |
14:25:03 |
|
339 |
3,502.00 |
LSE |
14:24:06 |
|
11 |
3,502.00 |
CHIX |
14:23:32 |
|
478 |
3,502.00 |
CHIX |
14:23:32 |
|
357 |
3,502.00 |
LSE |
14:23:32 |
|
343 |
3,500.50 |
LSE |
14:22:20 |
|
28 |
3,501.00 |
LSE |
14:22:20 |
|
303 |
3,501.00 |
LSE |
14:22:14 |
|
320 |
3,500.00 |
LSE |
14:21:15 |
|
306 |
3,498.00 |
BATE |
14:18:28 |
|
123 |
3,498.00 |
BATE |
14:18:27 |
|
323 |
3,498.00 |
LSE |
14:18:27 |
|
328 |
3,500.00 |
LSE |
14:17:17 |
|
454 |
3,500.00 |
CHIX |
14:17:17 |
|
334 |
3,500.00 |
LSE |
14:17:17 |
|
363 |
3,501.00 |
LSE |
14:15:00 |
|
337 |
3,502.00 |
LSE |
14:13:28 |
|
363 |
3,499.50 |
LSE |
14:10:50 |
|
353 |
3,504.00 |
LSE |
14:10:05 |
|
314 |
3,504.00 |
LSE |
14:10:05 |
|
396 |
3,504.00 |
CHIX |
14:10:05 |
|
110 |
3,503.00 |
LSE |
14:09:02 |
|
77 |
3,503.00 |
LSE |
14:09:02 |
|
333 |
3,500.50 |
LSE |
14:08:11 |
|
177 |
3,496.00 |
LSE |
14:06:12 |
|
186 |
3,496.00 |
LSE |
14:06:12 |
|
351 |
3,496.00 |
LSE |
14:06:12 |
|
335 |
3,496.00 |
LSE |
14:06:12 |
|
441 |
3,493.50 |
CHIX |
14:03:04 |
|
349 |
3,493.50 |
LSE |
14:03:04 |
|
6 |
3,493.50 |
LSE |
14:03:04 |
|
75 |
3,492.50 |
BATE |
14:01:03 |
|
27 |
3,492.50 |
BATE |
14:01:03 |
|
388 |
3,492.50 |
BATE |
14:01:03 |
|
336 |
3,492.50 |
LSE |
14:01:03 |
|
378 |
3,492.50 |
LSE |
14:01:03 |
|
2 |
3,492.50 |
LSE |
14:00:52 |
|
351 |
3,491.50 |
LSE |
14:00:01 |
|
357 |
3,495.50 |
LSE |
13:58:50 |
|
315 |
3,498.00 |
LSE |
13:58:05 |
|
331 |
3,498.00 |
LSE |
13:58:05 |
|
351 |
3,496.00 |
LSE |
13:55:15 |
|
330 |
3,501.50 |
LSE |
13:53:20 |
|
328 |
3,504.00 |
LSE |
13:52:47 |
|
456 |
3,504.00 |
CHIX |
13:52:47 |
|
337 |
3,504.00 |
LSE |
13:51:30 |
|
350 |
3,505.00 |
LSE |
13:50:29 |
|
32 |
3,503.00 |
LSE |
13:47:11 |
|
337 |
3,503.00 |
LSE |
13:47:11 |
|
437 |
3,504.00 |
BATE |
13:46:23 |
|
380 |
3,504.50 |
LSE |
13:46:23 |
|
426 |
3,501.50 |
CHIX |
13:45:17 |
|
349 |
3,500.00 |
LSE |
13:43:54 |
|
361 |
3,500.50 |
LSE |
13:42:01 |
|
390 |
3,503.00 |
LSE |
13:40:58 |
|
20 |
3,506.00 |
LSE |
13:39:34 |
|
356 |
3,506.00 |
LSE |
13:39:34 |
|
175 |
3,512.00 |
LSE |
13:37:49 |
|
200 |
3,512.00 |
LSE |
13:37:49 |
|
107 |
3,513.00 |
CHIX |
13:37:49 |
|
293 |
3,513.00 |
CHIX |
13:37:49 |
|
388 |
3,512.00 |
LSE |
13:36:56 |
|
325 |
3,512.50 |
LSE |
13:36:43 |
|
10 |
3,512.50 |
LSE |
13:36:36 |
|
338 |
3,511.50 |
LSE |
13:35:34 |
|
410 |
3,516.00 |
CHIX |
13:34:24 |
|
326 |
3,516.50 |
LSE |
13:34:22 |
|
337 |
3,517.50 |
LSE |
13:34:06 |
|
391 |
3,519.50 |
LSE |
13:33:35 |
|
361 |
3,520.00 |
LSE |
13:33:33 |
|
344 |
3,520.50 |
LSE |
13:33:32 |
|
328 |
3,518.50 |
LSE |
13:33:04 |
|
391 |
3,504.50 |
LSE |
13:32:03 |
|
332 |
3,506.00 |
LSE |
13:32:02 |
|
117 |
3,506.50 |
LSE |
13:32:02 |
|
250 |
3,506.50 |
LSE |
13:32:02 |
|
109 |
3,507.00 |
LSE |
13:32:02 |
|
258 |
3,507.00 |
LSE |
13:32:02 |
|
389 |
3,506.00 |
LSE |
13:31:47 |
|
342 |
3,506.50 |
LSE |
13:31:47 |
|
365 |
3,502.00 |
LSE |
13:31:35 |
|
314 |
3,503.00 |
LSE |
13:31:35 |
|
356 |
3,502.50 |
LSE |
13:31:35 |
|
39 |
3,493.50 |
LSE |
13:31:14 |
|
300 |
3,493.50 |
LSE |
13:31:14 |
|
20 |
3,484.00 |
LSE |
13:30:29 |
|
400 |
3,484.00 |
LSE |
13:30:29 |
|
384 |
3,487.00 |
LSE |
13:30:28 |
|
8 |
3,509.00 |
LSE |
13:30:01 |
|
120 |
3,509.00 |
LSE |
13:30:01 |
|
253 |
3,509.00 |
LSE |
13:30:01 |
|
377 |
3,510.50 |
LSE |
13:30:01 |
|
476 |
3,510.50 |
BATE |
13:30:01 |
|
178 |
3,510.50 |
LSE |
13:29:05 |
|
182 |
3,510.50 |
LSE |
13:29:05 |
|
370 |
3,511.00 |
LSE |
13:26:33 |
|
35 |
3,511.50 |
LSE |
13:23:43 |
|
292 |
3,511.50 |
LSE |
13:23:43 |
|
325 |
3,511.00 |
LSE |
13:22:38 |
|
172 |
3,511.50 |
CHIX |
13:21:28 |
|
298 |
3,511.50 |
CHIX |
13:21:28 |
|
383 |
3,514.00 |
LSE |
13:20:13 |
|
284 |
3,514.50 |
LSE |
13:18:13 |
|
89 |
3,514.50 |
LSE |
13:18:13 |
|
317 |
3,515.00 |
LSE |
13:18:08 |
|
14 |
3,515.00 |
LSE |
13:18:08 |
|
72 |
3,514.00 |
LSE |
13:13:10 |
|
247 |
3,514.00 |
LSE |
13:13:10 |
|
423 |
3,515.00 |
CHIX |
13:11:24 |
|
372 |
3,516.50 |
LSE |
13:11:00 |
|
74 |
3,515.50 |
LSE |
13:07:54 |
|
100 |
3,515.50 |
LSE |
13:07:45 |
|
74 |
3,515.50 |
LSE |
13:07:44 |
|
7 |
3,515.50 |
LSE |
13:07:44 |
|
32 |
3,515.50 |
LSE |
13:07:44 |
|
75 |
3,515.50 |
LSE |
13:07:44 |
|
196 |
3,516.50 |
LSE |
13:07:30 |
|
128 |
3,516.50 |
LSE |
13:07:20 |
|
6 |
3,516.50 |
LSE |
13:07:20 |
|
358 |
3,517.00 |
LSE |
13:07:15 |
|
471 |
3,517.00 |
BATE |
13:07:15 |
|
300 |
3,517.00 |
CHIX |
13:02:29 |
|
103 |
3,517.00 |
CHIX |
13:02:29 |
|
343 |
3,517.00 |
LSE |
13:02:14 |
|
347 |
3,516.00 |
LSE |
12:59:38 |
|
350 |
3,519.00 |
LSE |
12:56:18 |
|
1 |
3,519.00 |
LSE |
12:56:18 |
|
389 |
3,519.50 |
LSE |
12:52:49 |
|
9 |
3,519.50 |
CHIX |
12:52:18 |
|
399 |
3,519.50 |
CHIX |
12:52:10 |
|
367 |
3,525.50 |
LSE |
12:50:36 |
|
318 |
3,525.50 |
LSE |
12:48:16 |
|
373 |
3,524.50 |
BATE |
12:46:05 |
|
22 |
3,524.50 |
BATE |
12:46:05 |
|
75 |
3,524.50 |
BATE |
12:46:05 |
|
282 |
3,527.50 |
LSE |
12:43:51 |
|
97 |
3,527.50 |
LSE |
12:43:51 |
|
336 |
3,531.00 |
CHIX |
12:42:15 |
|
85 |
3531.000 |
CHIX |
12:42:15 |
|
385 |
3531.000 |
LSE |
12:42:04 |
|
315 |
3532.000 |
LSE |
12:41:26 |
|
255 |
3532.500 |
LSE |
12:38:46 |
|
103 |
3532.500 |
LSE |
12:38:46 |
|
339 |
3532.500 |
LSE |
12:36:08 |
|
324 |
3533.000 |
LSE |
12:36:07 |
|
337 |
3532.000 |
LSE |
12:33:20 |
|
390 |
3532.000 |
LSE |
12:33:20 |
|
450 |
3532.000 |
CHIX |
12:33:20 |
|
340 |
3531.500 |
LSE |
12:29:34 |
|
326 |
3531.000 |
BATE |
12:27:41 |
|
118 |
3531.000 |
BATE |
12:27:41 |
|
323 |
3531.000 |
LSE |
12:27:41 |
|
375 |
3530.000 |
LSE |
12:26:12 |
|
339 |
3530.000 |
LSE |
12:24:50 |
|
40 |
3530.000 |
LSE |
12:24:50 |
|
339 |
3527.500 |
LSE |
12:22:30 |
|
408 |
3527.500 |
CHIX |
12:22:30 |
|
421 |
3525.500 |
LSE |
12:20:01 |
|
96 |
3523.000 |
LSE |
12:16:00 |
|
217 |
3523.000 |
LSE |
12:16:00 |
|
354 |
3523.500 |
LSE |
12:16:00 |
|
35 |
3523.500 |
LSE |
12:16:00 |
|
335 |
3522.500 |
LSE |
12:15:25 |
|
49 |
3522.000 |
LSE |
12:14:23 |
|
199 |
3516.500 |
LSE |
12:10:50 |
|
170 |
3516.500 |
LSE |
12:10:50 |
|
397 |
3516.500 |
LSE |
12:10:50 |
|
483 |
3516.500 |
CHIX |
12:10:50 |
|
315 |
3514.500 |
LSE |
12:07:47 |
|
181 |
3515.000 |
LSE |
12:07:29 |
|
100 |
3515.000 |
LSE |
12:07:28 |
|
81 |
3515.000 |
LSE |
12:07:27 |
|
71 |
3516.500 |
LSE |
12:07:25 |
|
300 |
3516.500 |
LSE |
12:07:25 |
|
416 |
3517.500 |
LSE |
12:07:25 |
|
383 |
3519.000 |
LSE |
12:07:25 |
|
179 |
3519.000 |
LSE |
12:07:25 |
|
160 |
3519.000 |
LSE |
12:07:25 |
|
343 |
3519.500 |
LSE |
12:06:53 |
|
410 |
3514.500 |
BATE |
12:03:02 |
|
322 |
3514.500 |
LSE |
12:03:02 |
|
290 |
3515.000 |
LSE |
12:02:34 |
|
321 |
3515.000 |
LSE |
12:02:34 |
|
426 |
3515.000 |
CHIX |
12:02:34 |
|
32 |
3515.000 |
LSE |
12:02:30 |
|
437 |
3515.000 |
LSE |
12:02:30 |
|
126 |
3515.000 |
LSE |
12:02:14 |
|
120 |
3515.000 |
LSE |
12:02:10 |
|
355 |
3511.500 |
LSE |
11:59:58 |
|
322 |
3513.000 |
LSE |
11:59:58 |
|
348 |
3513.500 |
LSE |
11:59:56 |
|
344 |
3513.500 |
LSE |
11:59:56 |
|
339 |
3513.500 |
LSE |
11:59:56 |
|
337 |
3514.000 |
LSE |
11:59:56 |
|
364 |
3514.500 |
LSE |
11:56:01 |
|
367 |
3515.000 |
LSE |
11:55:46 |
|
351 |
3516.000 |
LSE |
11:54:00 |
|
311 |
3516.500 |
LSE |
11:53:00 |
|
32 |
3516.500 |
LSE |
11:53:00 |
|
135 |
3517.500 |
LSE |
11:52:00 |
|
219 |
3517.500 |
LSE |
11:52:00 |
|
359 |
3518.000 |
CHIX |
11:51:23 |
|
107 |
3518.000 |
CHIX |
11:51:23 |
|
48 |
3518.000 |
LSE |
11:51:23 |
|
379 |
3518.000 |
LSE |
11:51:23 |
|
309 |
3518.000 |
LSE |
11:51:23 |
|
8 |
3518.500 |
LSE |
11:51:23 |
|
308 |
3518.500 |
LSE |
11:51:23 |
|
379 |
3517.000 |
LSE |
11:49:15 |
|
372 |
3517.500 |
LSE |
11:48:55 |
|
63 |
3516.000 |
BATE |
11:43:14 |
|
425 |
3516.000 |
BATE |
11:43:14 |
|
1 |
3516.000 |
BATE |
11:43:14 |
|
348 |
3517.000 |
LSE |
11:41:31 |
|
378 |
3518.000 |
LSE |
11:40:40 |
|
484 |
3519.500 |
CHIX |
11:40:40 |
|
340 |
3518.000 |
LSE |
11:37:16 |
|
321 |
3518.000 |
LSE |
11:34:52 |
|
325 |
3518.500 |
LSE |
11:34:35 |
|
74 |
3519.000 |
LSE |
11:29:34 |
|
117 |
3519.000 |
LSE |
11:29:34 |
|
134 |
3519.000 |
LSE |
11:29:34 |
|
21 |
3519.000 |
CHIX |
11:29:34 |
|
397 |
3519.000 |
CHIX |
11:29:34 |
|
271 |
3520.000 |
LSE |
11:28:35 |
|
117 |
3520.000 |
LSE |
11:28:35 |
|
238 |
3521.000 |
LSE |
11:26:56 |
|
141 |
3521.000 |
LSE |
11:26:56 |
|
396 |
3525.500 |
BATE |
11:25:01 |
|
374 |
3525.500 |
LSE |
11:22:05 |
|
437 |
3525.500 |
CHIX |
11:22:05 |
|
357 |
3525.000 |
LSE |
11:18:49 |
|
323 |
3521.500 |
LSE |
11:13:26 |
|
453 |
3521.500 |
CHIX |
11:12:37 |
|
373 |
3520.500 |
LSE |
11:06:46 |
|
320 |
3521.500 |
LSE |
11:06:23 |
|
134 |
3519.000 |
LSE |
11:04:05 |
|
215 |
3519.000 |
LSE |
11:04:05 |
|
456 |
3519.000 |
BATE |
11:04:05 |
|
405 |
3519.500 |
CHIX |
11:03:32 |
|
331 |
3519.000 |
LSE |
10:58:48 |
|
277 |
3516.500 |
LSE |
10:55:19 |
|
102 |
3516.500 |
LSE |
10:55:19 |
|
50 |
3517.500 |
LSE |
10:55:14 |
|
364 |
3519.500 |
LSE |
10:55:04 |
|
369 |
3524.500 |
LSE |
10:53:25 |
|
410 |
3524.500 |
CHIX |
10:53:25 |
|
397 |
3525.500 |
BATE |
10:45:15 |
|
335 |
3526.000 |
LSE |
10:45:14 |
|
154 |
3525.500 |
LSE |
10:42:28 |
|
209 |
3525.500 |
LSE |
10:42:28 |
|
331 |
3524.000 |
LSE |
10:40:32 |
|
49 |
3525.000 |
CHIX |
10:40:29 |
|
106 |
3525.000 |
CHIX |
10:40:29 |
|
308 |
3525.000 |
CHIX |
10:40:29 |
|
318 |
3525.500 |
LSE |
10:38:14 |
|
121 |
3526.500 |
LSE |
10:37:50 |
|
211 |
3526.500 |
LSE |
10:37:50 |
|
396 |
3527.000 |
CHIX |
10:35:03 |
|
352 |
3527.000 |
LSE |
10:34:59 |
|
42 |
3527.000 |
LSE |
10:34:59 |
|
55 |
3527.000 |
LSE |
10:34:59 |
|
231 |
3527.000 |
LSE |
10:34:59 |
|
6 |
3527.000 |
LSE |
10:34:59 |
|
45 |
3527.000 |
LSE |
10:34:58 |
|
60 |
3527.000 |
LSE |
10:34:57 |
|
226 |
3527.000 |
LSE |
10:34:57 |
|
4 |
3526.000 |
LSE |
10:33:21 |
|
376 |
3525.000 |
LSE |
10:27:44 |
|
285 |
3525.500 |
BATE |
10:25:26 |
|
173 |
3525.500 |
BATE |
10:25:26 |
|
263 |
3525.500 |
LSE |
10:23:00 |
|
101 |
3525.500 |
LSE |
10:23:00 |
|
442 |
3527.000 |
CHIX |
10:22:34 |
|
318 |
3525.500 |
LSE |
10:18:54 |
|
322 |
3526.500 |
LSE |
10:17:14 |
|
330 |
3527.000 |
LSE |
10:16:05 |
|
458 |
3527.000 |
CHIX |
10:16:05 |
|
107 |
3527.000 |
LSE |
10:14:04 |
|
237 |
3527.000 |
LSE |
10:14:04 |
|
408 |
3526.000 |
BATE |
10:09:10 |
|
361 |
3526.000 |
LSE |
10:08:25 |
|
353 |
3527.000 |
LSE |
10:06:30 |
|
359 |
3525.000 |
LSE |
10:04:25 |
|
478 |
3526.500 |
CHIX |
10:04:00 |
|
388 |
3527.000 |
LSE |
10:03:02 |
|
367 |
3528.500 |
LSE |
10:00:48 |
|
101 |
3528.500 |
LSE |
09:59:20 |
|
222 |
3528.500 |
LSE |
09:59:20 |
|
340 |
3529.500 |
LSE |
09:55:05 |
|
229 |
3528.500 |
CHIX |
09:54:03 |
|
248 |
3528.500 |
CHIX |
09:54:03 |
|
329 |
3529.000 |
LSE |
09:53:46 |
|
353 |
3530.000 |
LSE |
09:52:35 |
|
413 |
3530.000 |
BATE |
09:52:35 |
|
17 |
3527.500 |
LSE |
09:50:25 |
|
321 |
3527.500 |
LSE |
09:50:25 |
|
362 |
3526.500 |
LSE |
09:48:19 |
|
117 |
3525.000 |
LSE |
09:47:05 |
|
237 |
3525.000 |
LSE |
09:47:05 |
|
381 |
3525.000 |
LSE |
09:45:10 |
|
437 |
3525.000 |
CHIX |
09:45:10 |
|
48 |
3522.500 |
LSE |
09:38:49 |
|
295 |
3522.500 |
LSE |
09:38:49 |
|
380 |
3523.000 |
LSE |
09:38:49 |
|
418 |
3523.000 |
CHIX |
09:38:49 |
|
336 |
3520.500 |
LSE |
09:33:17 |
|
445 |
3521.000 |
BATE |
09:33:08 |
|
365 |
3521.500 |
LSE |
09:31:02 |
|
383 |
3523.000 |
LSE |
09:30:50 |
|
49 |
3521.500 |
LSE |
09:29:16 |
|
2 |
3521.500 |
LSE |
09:29:00 |
|
122 |
3522.500 |
LSE |
09:28:00 |
|
423 |
3522.500 |
CHIX |
09:28:00 |
|
224 |
3522.500 |
LSE |
09:28:00 |
|
422 |
3522.000 |
LSE |
09:27:28 |
|
49 |
3522.000 |
LSE |
09:27:02 |
|
319 |
3519.000 |
LSE |
09:23:03 |
|
33 |
3519.000 |
LSE |
09:23:03 |
|
56 |
3518.500 |
LSE |
09:20:58 |
|
284 |
3518.500 |
LSE |
09:20:58 |
|
49 |
3519.000 |
LSE |
09:20:25 |
|
61 |
3519.000 |
LSE |
09:20:20 |
|
49 |
3519.500 |
LSE |
09:20:20 |
|
341 |
3520.000 |
LSE |
09:20:20 |
|
210 |
3520.000 |
BATE |
09:20:20 |
|
433 |
3520.000 |
CHIX |
09:20:20 |
|
194 |
3520.000 |
BATE |
09:20:20 |
|
416 |
3517.500 |
LSE |
09:14:04 |
|
438 |
3517.000 |
CHIX |
09:14:04 |
|
369 |
3517.000 |
LSE |
09:14:04 |
|
247 |
3519.500 |
LSE |
09:10:46 |
|
130 |
3519.500 |
LSE |
09:10:46 |
|
266 |
3519.500 |
LSE |
09:10:46 |
|
86 |
3519.500 |
LSE |
09:10:46 |
|
77 |
3520.000 |
LSE |
09:10:08 |
|
249 |
3520.000 |
LSE |
09:10:08 |
|
315 |
3519.000 |
LSE |
09:07:32 |
|
419 |
3519.000 |
CHIX |
09:07:32 |
|
347 |
3516.500 |
BATE |
09:05:02 |
|
134 |
3516.500 |
BATE |
09:05:02 |
|
342 |
3517.000 |
LSE |
09:03:53 |
|
401 |
3516.500 |
CHIX |
09:02:30 |
|
112 |
3517.000 |
LSE |
09:02:30 |
|
260 |
3517.000 |
LSE |
09:02:30 |
|
326 |
3512.500 |
LSE |
09:00:14 |
|
384 |
3511.500 |
LSE |
08:55:58 |
|
346 |
3513.000 |
LSE |
08:54:30 |
|
26 |
3513.500 |
CHIX |
08:54:30 |
|
322 |
3513.500 |
LSE |
08:54:30 |
|
282 |
3513.500 |
CHIX |
08:54:30 |
|
102 |
3513.500 |
CHIX |
08:54:30 |
|
250 |
3510.000 |
LSE |
08:50:04 |
|
129 |
3510.000 |
LSE |
08:50:04 |
|
140 |
3511.500 |
BATE |
08:49:54 |
|
302 |
3511.500 |
BATE |
08:49:54 |
|
324 |
3512.000 |
LSE |
08:49:54 |
|
162 |
3509.000 |
CHIX |
08:47:55 |
|
255 |
3509.000 |
CHIX |
08:47:55 |
|
382 |
3509.500 |
LSE |
08:47:24 |
|
343 |
3508.000 |
LSE |
08:46:07 |
|
306 |
3509.500 |
LSE |
08:44:33 |
|
62 |
3509.500 |
LSE |
08:44:33 |
|
336 |
3509.000 |
LSE |
08:43:03 |
|
240 |
3508.500 |
LSE |
08:41:02 |
|
96 |
3508.500 |
LSE |
08:41:02 |
|
224 |
3508.500 |
CHIX |
08:41:02 |
|
251 |
3508.500 |
CHIX |
08:41:02 |
|
95 |
3504.500 |
LSE |
08:39:39 |
|
98 |
3508.500 |
LSE |
08:38:39 |
|
287 |
3508.500 |
LSE |
08:38:39 |
|
175 |
3505.500 |
BATE |
08:37:33 |
|
256 |
3505.500 |
BATE |
08:37:33 |
|
346 |
3506.000 |
LSE |
08:37:29 |
|
349 |
3507.000 |
LSE |
08:35:22 |
|
404 |
3507.000 |
LSE |
08:35:22 |
|
386 |
3506.000 |
LSE |
08:33:30 |
|
482 |
3507.000 |
CHIX |
08:33:30 |
|
356 |
3506.000 |
LSE |
08:31:07 |
|
370 |
3511.500 |
LSE |
08:29:56 |
|
322 |
3512.500 |
LSE |
08:29:05 |
|
441 |
3512.500 |
CHIX |
08:29:05 |
|
344 |
3515.500 |
LSE |
08:26:01 |
|
214 |
3516.000 |
BATE |
08:26:00 |
|
200 |
3516.000 |
BATE |
08:26:00 |
|
8 |
3516.000 |
BATE |
08:25:55 |
|
314 |
3514.500 |
LSE |
08:24:02 |
|
3 |
3514.500 |
LSE |
08:24:02 |
|
380 |
3514.000 |
LSE |
08:23:35 |
|
244 |
3512.500 |
CHIX |
08:22:02 |
|
184 |
3512.500 |
CHIX |
08:22:01 |
|
134 |
3513.000 |
LSE |
08:22:00 |
|
198 |
3513.000 |
LSE |
08:22:00 |
|
95 |
3513.000 |
LSE |
08:21:10 |
|
232 |
3513.000 |
LSE |
08:21:10 |
|
422 |
3513.000 |
LSE |
08:21:10 |
|
149 |
3512.000 |
CHIX |
08:19:39 |
|
301 |
3512.000 |
CHIX |
08:19:39 |
|
432 |
3512.000 |
LSE |
08:19:39 |
|
223 |
3512.500 |
LSE |
08:19:39 |
|
168 |
3512.500 |
LSE |
08:19:35 |
|
325 |
3502.000 |
LSE |
08:17:44 |
|
108 |
3501.000 |
LSE |
08:17:14 |
|
243 |
3505.000 |
LSE |
08:16:37 |
|
76 |
3505.000 |
LSE |
08:16:37 |
|
161 |
3505.500 |
BATE |
08:16:12 |
|
295 |
3505.500 |
BATE |
08:16:12 |
|
375 |
3505.500 |
LSE |
08:16:12 |
|
332 |
3506.500 |
LSE |
08:16:02 |
|
92 |
3502.500 |
LSE |
08:14:00 |
|
232 |
3502.500 |
LSE |
08:14:00 |
|
455 |
3502.500 |
CHIX |
08:14:00 |
|
390 |
3501.000 |
LSE |
08:13:14 |
|
357 |
3501.000 |
LSE |
08:12:51 |
|
334 |
3499.500 |
LSE |
08:12:10 |
|
363 |
3506.000 |
LSE |
08:11:08 |
|
31 |
3510.000 |
LSE |
08:09:52 |
|
130 |
3510.000 |
LSE |
08:09:52 |
|
169 |
3510.000 |
LSE |
08:09:52 |
|
314 |
3510.000 |
LSE |
08:09:52 |
|
446 |
3511.000 |
CHIX |
08:09:27 |
|
326 |
3515.000 |
LSE |
08:09:04 |
|
376 |
3513.000 |
LSE |
08:08:06 |
|
320 |
3515.500 |
LSE |
08:08:06 |
|
111 |
3521.000 |
BATE |
08:07:49 |
|
302 |
3521.000 |
BATE |
08:07:49 |
|
333 |
3521.500 |
LSE |
08:07:49 |
|
358 |
3518.000 |
LSE |
08:06:12 |
|
374 |
3513.000 |
LSE |
08:05:04 |
|
405 |
3511.500 |
CHIX |
08:04:25 |
|
88 |
3512.500 |
LSE |
08:04:25 |
|
362 |
3512.500 |
LSE |
08:04:25 |
|
390 |
3514.500 |
LSE |
08:04:16 |
|
333 |
3513.000 |
LSE |
08:03:06 |
|
338 |
3513.500 |
CHIX |
08:02:40 |
|
60 |
3513.500 |
CHIX |
08:02:40 |
|
346 |
3514.500 |
LSE |
08:02:34 |
|
157 |
3516.500 |
LSE |
08:02:03 |
|
200 |
3516.500 |
LSE |
08:02:03 |
|
322 |
3511.000 |
CHIX |
08:01:10 |
|
134 |
3511.000 |
CHIX |
08:01:10 |
|
485 |
3512.000 |
BATE |
08:00:58 |
|
335 |
3513.000 |
LSE |
08:00:58 |
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
- 16 hours ago Compass Group
- 16 hours ago Rathbones Group
- 17 hours ago Sage Group
- 17 hours ago NATWEST GROUP
- 18 hours ago Kier Group