Transaction in Own Shares
British American Tobacco p.l.c.
18 October 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: |
17 October 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
180,207 |
|
Highest price paid per share (pence): |
3317.50p |
|
Lowest price paid per share (pence): |
3270.50p |
|
Volume weighted average price paid per share (pence): |
3293.6535p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 213,378,511 of its shares in Treasury. The Company has 2,243,461,204 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 17 October 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
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 |
17/10/2022 |
89,082 |
3,293.6782 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/10/2022 |
36,206 |
3,292.1592 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/10/2022 |
54,919 |
3,294.5984 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
35 |
3,279.00 |
LSE |
16:29:45 |
|
297 |
3,279.00 |
LSE |
16:29:45 |
|
138 |
3,279.00 |
CHIX |
16:29:21 |
|
208 |
3,279.00 |
CHIX |
16:29:21 |
|
135 |
3,279.00 |
CHIX |
16:29:15 |
|
37 |
3,279.00 |
CHIX |
16:29:15 |
|
310 |
3,279.00 |
LSE |
16:29:15 |
|
138 |
3,279.00 |
BATE |
16:29:15 |
|
308 |
3,279.00 |
BATE |
16:29:15 |
|
66 |
3,279.00 |
CHIX |
16:29:15 |
|
339 |
3,279.00 |
CHIX |
16:29:15 |
|
443 |
3,279.00 |
BATE |
16:29:15 |
|
457 |
3,279.00 |
LSE |
16:29:15 |
|
587 |
3,279.00 |
LSE |
16:29:15 |
|
173 |
3,278.50 |
CHIX |
16:29:01 |
|
201 |
3,278.00 |
BATE |
16:29:00 |
|
9 |
3,278.50 |
LSE |
16:28:55 |
|
363 |
3,278.50 |
LSE |
16:28:55 |
|
100 |
3,278.00 |
CHIX |
16:28:48 |
|
1 |
3,278.00 |
CHIX |
16:28:48 |
|
334 |
3,277.50 |
LSE |
16:28:23 |
|
100 |
3,277.50 |
CHIX |
16:28:18 |
|
163 |
3,277.50 |
CHIX |
16:28:18 |
|
328 |
3,277.00 |
LSE |
16:28:06 |
|
110 |
3,277.00 |
CHIX |
16:28:05 |
|
70 |
3,276.00 |
CHIX |
16:27:33 |
|
203 |
3,276.00 |
CHIX |
16:27:33 |
|
115 |
3,276.00 |
CHIX |
16:27:33 |
|
38 |
3,276.00 |
CHIX |
16:27:33 |
|
200 |
3,274.50 |
LSE |
16:26:50 |
|
295 |
3,275.00 |
LSE |
16:26:48 |
|
334 |
3,275.00 |
LSE |
16:26:42 |
|
340 |
3,275.00 |
LSE |
16:26:19 |
|
400 |
3,275.00 |
LSE |
16:26:19 |
|
281 |
3,274.00 |
CHIX |
16:25:29 |
|
170 |
3,274.00 |
CHIX |
16:25:29 |
|
192 |
3,274.50 |
CHIX |
16:25:29 |
|
229 |
3,274.50 |
CHIX |
16:25:29 |
|
280 |
3,274.50 |
CHIX |
16:25:29 |
|
190 |
3,274.50 |
CHIX |
16:25:29 |
|
335 |
3,274.50 |
LSE |
16:25:29 |
|
321 |
3,274.50 |
LSE |
16:25:29 |
|
254 |
3,274.50 |
LSE |
16:24:30 |
|
71 |
3,274.50 |
LSE |
16:24:30 |
|
56 |
3,272.00 |
LSE |
16:23:19 |
|
228 |
3,272.00 |
LSE |
16:23:19 |
|
162 |
3,272.50 |
LSE |
16:23:16 |
|
243 |
3,272.50 |
LSE |
16:23:16 |
|
89 |
3,273.00 |
BATE |
16:23:14 |
|
401 |
3,273.00 |
BATE |
16:23:14 |
|
159 |
3,273.50 |
LSE |
16:23:13 |
|
227 |
3,273.50 |
LSE |
16:23:13 |
|
435 |
3,273.50 |
CHIX |
16:23:13 |
|
182 |
3,273.50 |
LSE |
16:22:24 |
|
128 |
3,273.50 |
LSE |
16:22:24 |
|
460 |
3,274.00 |
CHIX |
16:22:18 |
|
283 |
3,275.00 |
LSE |
16:21:16 |
|
321 |
3,275.00 |
LSE |
16:21:16 |
|
331 |
3,275.50 |
LSE |
16:20:51 |
|
319 |
3,276.00 |
LSE |
16:20:28 |
|
272 |
3,276.00 |
LSE |
16:20:28 |
|
470 |
3,276.00 |
CHIX |
16:20:28 |
|
407 |
3,276.00 |
BATE |
16:20:28 |
|
132 |
3,276.50 |
LSE |
16:20:27 |
|
414 |
3,276.50 |
CHIX |
16:20:27 |
|
409 |
3,276.50 |
BATE |
16:20:27 |
|
240 |
3,276.50 |
LSE |
16:20:27 |
|
272 |
3,277.00 |
LSE |
16:20:20 |
|
12 |
3,276.00 |
LSE |
16:20:07 |
|
200 |
3,276.50 |
CHIX |
16:20:07 |
|
229 |
3,276.50 |
CHIX |
16:20:07 |
|
426 |
3,276.50 |
BATE |
16:19:59 |
|
273 |
3,276.50 |
LSE |
16:19:59 |
|
371 |
3,276.50 |
LSE |
16:19:59 |
|
288 |
3,276.50 |
LSE |
16:19:42 |
|
325 |
3,276.50 |
LSE |
16:19:42 |
|
461 |
3,276.50 |
BATE |
16:19:42 |
|
483 |
3,276.50 |
BATE |
16:19:42 |
|
444 |
3,276.50 |
CHIX |
16:19:42 |
|
146 |
3,276.50 |
LSE |
16:19:29 |
|
157 |
3,276.50 |
LSE |
16:19:29 |
|
85 |
3,276.50 |
LSE |
16:19:28 |
|
19 |
3,276.50 |
LSE |
16:19:27 |
|
10 |
3,274.50 |
CHIX |
16:18:49 |
|
93 |
3,274.00 |
LSE |
16:18:34 |
|
120 |
3,274.00 |
LSE |
16:18:26 |
|
279 |
3,274.00 |
LSE |
16:18:26 |
|
13 |
3,274.00 |
LSE |
16:18:26 |
|
44 |
3,273.50 |
LSE |
16:18:15 |
|
44 |
3,273.50 |
LSE |
16:18:15 |
|
170 |
3,273.50 |
LSE |
16:18:15 |
|
440 |
3,270.50 |
CHIX |
16:15:36 |
|
106 |
3,271.50 |
LSE |
16:14:43 |
|
234 |
3,271.50 |
LSE |
16:14:43 |
|
59 |
3,272.00 |
LSE |
16:14:35 |
|
235 |
3,272.00 |
LSE |
16:14:23 |
|
230 |
3,272.50 |
BATE |
16:14:20 |
|
173 |
3,272.50 |
BATE |
16:14:20 |
|
71 |
3,272.50 |
BATE |
16:14:20 |
|
181 |
3,273.50 |
LSE |
16:13:37 |
|
67 |
3,273.50 |
LSE |
16:13:24 |
|
81 |
3,273.50 |
LSE |
16:13:23 |
|
401 |
3,274.00 |
BATE |
16:13:05 |
|
489 |
3,274.50 |
CHIX |
16:12:26 |
|
302 |
3,275.00 |
LSE |
16:12:24 |
|
289 |
3,275.50 |
LSE |
16:12:23 |
|
173 |
3,275.50 |
BATE |
16:12:23 |
|
268 |
3,275.50 |
BATE |
16:12:23 |
|
211 |
3,275.00 |
BATE |
16:11:50 |
|
244 |
3,275.00 |
BATE |
16:11:50 |
|
287 |
3,275.50 |
LSE |
16:11:44 |
|
482 |
3,275.50 |
CHIX |
16:11:44 |
|
284 |
3,276.00 |
LSE |
16:11:34 |
|
498 |
3,276.00 |
LSE |
16:10:52 |
|
292 |
3,275.50 |
LSE |
16:10:27 |
|
278 |
3,275.50 |
LSE |
16:10:11 |
|
397 |
3,277.50 |
BATE |
16:08:50 |
|
300 |
3,277.50 |
LSE |
16:08:50 |
|
360 |
3,279.00 |
CHIX |
16:08:16 |
|
67 |
3,279.00 |
CHIX |
16:08:11 |
|
39 |
3,279.50 |
LSE |
16:07:58 |
|
100 |
3,279.50 |
LSE |
16:07:58 |
|
140 |
3,279.50 |
LSE |
16:07:58 |
|
408 |
3,279.50 |
BATE |
16:07:58 |
|
222 |
3,279.50 |
LSE |
16:07:58 |
|
63 |
3,279.50 |
LSE |
16:07:16 |
|
78 |
3,282.00 |
LSE |
16:06:44 |
|
46 |
3,282.00 |
LSE |
16:06:44 |
|
210 |
3,282.00 |
LSE |
16:06:44 |
|
415 |
3,282.00 |
BATE |
16:06:44 |
|
327 |
3,282.00 |
CHIX |
16:05:41 |
|
113 |
3,282.00 |
CHIX |
16:05:41 |
|
278 |
3,282.00 |
BATE |
16:05:41 |
|
231 |
3,282.00 |
LSE |
16:05:41 |
|
83 |
3,282.00 |
LSE |
16:05:41 |
|
208 |
3,282.00 |
BATE |
16:05:41 |
|
453 |
3,281.00 |
BATE |
16:05:00 |
|
31 |
3,281.00 |
LSE |
16:05:00 |
|
297 |
3,281.00 |
LSE |
16:05:00 |
|
311 |
3,281.50 |
LSE |
16:05:00 |
|
411 |
3,282.00 |
CHIX |
16:05:00 |
|
81 |
3,282.00 |
BATE |
16:05:00 |
|
306 |
3,282.00 |
LSE |
16:05:00 |
|
323 |
3,282.00 |
BATE |
16:05:00 |
|
279 |
3,282.00 |
LSE |
16:05:00 |
|
18 |
3,282.00 |
BATE |
16:04:34 |
|
327 |
3,281.00 |
LSE |
16:03:17 |
|
396 |
3,281.00 |
BATE |
16:03:17 |
|
491 |
3,281.00 |
CHIX |
16:03:17 |
|
200 |
3,278.50 |
LSE |
16:01:21 |
|
135 |
3,280.00 |
LSE |
16:01:18 |
|
154 |
3,280.00 |
LSE |
16:01:18 |
|
416 |
3,280.00 |
BATE |
16:01:18 |
|
316 |
3,280.50 |
CHIX |
16:01:18 |
|
36 |
3,280.50 |
CHIX |
16:01:09 |
|
486 |
3,280.50 |
BATE |
16:01:07 |
|
88 |
3,280.50 |
CHIX |
16:01:07 |
|
140 |
3,281.00 |
LSE |
16:01:04 |
|
106 |
3,281.00 |
LSE |
16:01:04 |
|
100 |
3,281.00 |
LSE |
16:01:04 |
|
47 |
3,280.50 |
LSE |
16:01:04 |
|
55 |
3,280.50 |
LSE |
16:01:04 |
|
245 |
3,280.50 |
LSE |
16:01:04 |
|
410 |
3,278.50 |
CHIX |
15:59:05 |
|
291 |
3,279.00 |
LSE |
15:58:54 |
|
456 |
3,279.00 |
BATE |
15:58:54 |
|
310 |
3,278.50 |
LSE |
15:57:53 |
|
398 |
3,278.00 |
BATE |
15:57:22 |
|
339 |
3,278.50 |
CHIX |
15:57:22 |
|
137 |
3,278.50 |
CHIX |
15:57:22 |
|
163 |
3,278.50 |
LSE |
15:57:22 |
|
100 |
3,278.50 |
LSE |
15:57:22 |
|
17 |
3,278.50 |
LSE |
15:57:22 |
|
195 |
3,279.00 |
LSE |
15:57:22 |
|
100 |
3,279.00 |
LSE |
15:57:18 |
|
136 |
3,279.00 |
BATE |
15:56:35 |
|
300 |
3,279.00 |
BATE |
15:56:34 |
|
133 |
3,279.00 |
LSE |
15:56:34 |
|
37 |
3,279.00 |
BATE |
15:56:34 |
|
87 |
3,279.00 |
LSE |
15:56:33 |
|
100 |
3,279.00 |
LSE |
15:56:33 |
|
220 |
3,278.50 |
LSE |
15:56:03 |
|
431 |
3,279.00 |
BATE |
15:56:03 |
|
364 |
3,279.50 |
LSE |
15:56:01 |
|
8 |
3,280.50 |
LSE |
15:55:59 |
|
100 |
3,280.50 |
LSE |
15:55:59 |
|
441 |
3,280.50 |
BATE |
15:55:59 |
|
401 |
3,280.50 |
CHIX |
15:55:59 |
|
100 |
3,280.50 |
LSE |
15:55:59 |
|
100 |
3,280.50 |
LSE |
15:55:59 |
|
51 |
3,280.50 |
LSE |
15:55:46 |
|
329 |
3,280.00 |
LSE |
15:55:06 |
|
70 |
3,279.00 |
LSE |
15:54:41 |
|
26 |
3,279.00 |
LSE |
15:54:30 |
|
100 |
3,279.00 |
LSE |
15:54:29 |
|
27 |
3,279.00 |
LSE |
15:54:29 |
|
168 |
3,279.50 |
BATE |
15:54:21 |
|
249 |
3,279.50 |
BATE |
15:54:21 |
|
227 |
3,279.00 |
LSE |
15:54:04 |
|
140 |
3,279.00 |
LSE |
15:54:04 |
|
28 |
3,278.50 |
LSE |
15:54:00 |
|
102 |
3,278.50 |
LSE |
15:53:51 |
|
14 |
3,276.50 |
LSE |
15:52:53 |
|
90 |
3,277.50 |
LSE |
15:52:48 |
|
19 |
3,277.50 |
CHIX |
15:52:48 |
|
386 |
3,277.50 |
CHIX |
15:52:44 |
|
21 |
3,277.50 |
LSE |
15:52:42 |
|
200 |
3,277.50 |
LSE |
15:52:40 |
|
41 |
3,278.50 |
LSE |
15:52:37 |
|
200 |
3,278.50 |
LSE |
15:52:37 |
|
15 |
3,278.50 |
LSE |
15:52:36 |
|
16 |
3,278.50 |
LSE |
15:52:36 |
|
71 |
3,278.50 |
LSE |
15:52:36 |
|
98 |
3,278.50 |
LSE |
15:52:35 |
|
123 |
3,278.50 |
LSE |
15:52:35 |
|
47 |
3,279.50 |
LSE |
15:52:24 |
|
283 |
3,279.50 |
LSE |
15:52:22 |
|
181 |
3,279.50 |
LSE |
15:51:09 |
|
122 |
3,279.50 |
LSE |
15:51:09 |
|
326 |
3,280.50 |
BATE |
15:51:08 |
|
113 |
3,280.50 |
BATE |
15:51:08 |
|
475 |
3,281.50 |
CHIX |
15:51:05 |
|
307 |
3,281.50 |
BATE |
15:51:05 |
|
27 |
3,281.50 |
BATE |
15:51:05 |
|
37 |
3,281.50 |
BATE |
15:51:05 |
|
37 |
3,281.50 |
BATE |
15:51:05 |
|
185 |
3,281.50 |
LSE |
15:51:00 |
|
142 |
3,281.50 |
LSE |
15:51:00 |
|
294 |
3,279.50 |
LSE |
15:50:22 |
|
230 |
3,281.50 |
BATE |
15:50:07 |
|
249 |
3,281.50 |
BATE |
15:50:07 |
|
90 |
3,281.50 |
LSE |
15:49:23 |
|
200 |
3,281.50 |
LSE |
15:49:23 |
|
153 |
3,282.00 |
LSE |
15:49:19 |
|
156 |
3,282.00 |
LSE |
15:49:19 |
|
123 |
3,282.00 |
LSE |
15:48:29 |
|
100 |
3,282.00 |
LSE |
15:48:29 |
|
100 |
3,282.00 |
LSE |
15:48:29 |
|
1 |
3,283.00 |
CHIX |
15:48:24 |
|
325 |
3,283.00 |
CHIX |
15:48:24 |
|
99 |
3,283.00 |
CHIX |
15:48:23 |
|
436 |
3,284.00 |
BATE |
15:48:02 |
|
90 |
3,283.50 |
LSE |
15:46:34 |
|
200 |
3,283.50 |
LSE |
15:46:34 |
|
396 |
3,286.00 |
CHIX |
15:45:29 |
|
256 |
3,286.50 |
BATE |
15:45:29 |
|
231 |
3,286.50 |
BATE |
15:45:29 |
|
166 |
3,286.50 |
LSE |
15:45:28 |
|
140 |
3,286.50 |
LSE |
15:45:28 |
|
273 |
3,286.50 |
LSE |
15:44:54 |
|
1 |
3,286.00 |
LSE |
15:44:24 |
|
116 |
3,287.00 |
BATE |
15:44:22 |
|
136 |
3,287.00 |
BATE |
15:44:22 |
|
158 |
3,287.00 |
BATE |
15:44:22 |
|
138 |
3,287.50 |
LSE |
15:44:18 |
|
100 |
3,287.50 |
LSE |
15:44:18 |
|
39 |
3,287.50 |
LSE |
15:44:18 |
|
229 |
3,289.50 |
CHIX |
15:43:18 |
|
397 |
3,289.50 |
BATE |
15:43:18 |
|
308 |
3,289.50 |
LSE |
15:43:18 |
|
31 |
3,289.50 |
LSE |
15:43:18 |
|
182 |
3,289.50 |
CHIX |
15:43:18 |
|
305 |
3,289.50 |
LSE |
15:43:03 |
|
286 |
3,289.00 |
LSE |
15:42:15 |
|
493 |
3,289.00 |
BATE |
15:42:15 |
|
428 |
3,290.00 |
CHIX |
15:39:47 |
|
284 |
3,291.00 |
LSE |
15:39:12 |
|
493 |
3,291.00 |
BATE |
15:39:12 |
|
336 |
3,292.00 |
LSE |
15:37:04 |
|
317 |
3,292.50 |
LSE |
15:37:02 |
|
294 |
3,292.50 |
CHIX |
15:37:02 |
|
107 |
3,292.50 |
CHIX |
15:37:02 |
|
432 |
3,291.00 |
BATE |
15:36:31 |
|
281 |
3,291.50 |
LSE |
15:36:30 |
|
462 |
3,291.50 |
BATE |
15:36:07 |
|
5 |
3,291.50 |
BATE |
15:36:07 |
|
154 |
3,289.00 |
BATE |
15:34:04 |
|
268 |
3,289.00 |
LSE |
15:34:04 |
|
267 |
3,289.00 |
BATE |
15:34:04 |
|
407 |
3,289.00 |
CHIX |
15:34:04 |
|
18 |
3,289.00 |
LSE |
15:34:00 |
|
110 |
3,290.00 |
LSE |
15:33:29 |
|
199 |
3,290.00 |
LSE |
15:33:29 |
|
237 |
3,288.50 |
BATE |
15:31:23 |
|
76 |
3,288.50 |
BATE |
15:31:23 |
|
168 |
3,288.50 |
BATE |
15:31:23 |
|
336 |
3,289.50 |
LSE |
15:30:35 |
|
275 |
3,287.50 |
LSE |
15:30:01 |
|
481 |
3,288.50 |
CHIX |
15:29:57 |
|
276 |
3,289.00 |
LSE |
15:29:54 |
|
198 |
3,289.00 |
BATE |
15:29:14 |
|
282 |
3,289.00 |
BATE |
15:29:14 |
|
187 |
3,289.00 |
LSE |
15:28:09 |
|
30 |
3,289.00 |
LSE |
15:28:09 |
|
100 |
3,289.00 |
LSE |
15:28:09 |
|
334 |
3,293.00 |
LSE |
15:26:56 |
|
351 |
3,294.00 |
BATE |
15:26:45 |
|
45 |
3,294.00 |
BATE |
15:26:45 |
|
43 |
3,294.00 |
BATE |
15:26:45 |
|
325 |
3,294.50 |
LSE |
15:25:31 |
|
456 |
3,294.50 |
CHIX |
15:25:31 |
|
321 |
3,295.00 |
LSE |
15:25:02 |
|
33 |
3,295.00 |
LSE |
15:24:03 |
|
300 |
3,295.00 |
LSE |
15:24:03 |
|
426 |
3,295.50 |
BATE |
15:24:03 |
|
64 |
3,295.50 |
BATE |
15:24:03 |
|
211 |
3,300.00 |
LSE |
15:22:21 |
|
85 |
3,300.00 |
LSE |
15:22:21 |
|
329 |
3,300.50 |
LSE |
15:22:21 |
|
260 |
3,300.50 |
BATE |
15:22:21 |
|
426 |
3,300.50 |
CHIX |
15:22:21 |
|
153 |
3,300.50 |
BATE |
15:22:21 |
|
416 |
3,299.50 |
BATE |
15:20:10 |
|
37 |
3,298.00 |
LSE |
15:18:19 |
|
262 |
3,298.00 |
LSE |
15:18:19 |
|
37 |
3,298.00 |
LSE |
15:18:19 |
|
437 |
3,298.00 |
CHIX |
15:17:42 |
|
42 |
3,298.00 |
CHIX |
15:17:42 |
|
67 |
3,298.00 |
BATE |
15:17:15 |
|
102 |
3,298.00 |
BATE |
15:17:15 |
|
75 |
3,298.00 |
BATE |
15:17:08 |
|
200 |
3,298.00 |
BATE |
15:17:07 |
|
293 |
3,298.50 |
LSE |
15:16:20 |
|
30 |
3,298.50 |
LSE |
15:16:04 |
|
408 |
3,298.00 |
BATE |
15:15:23 |
|
99 |
3,298.50 |
LSE |
15:14:35 |
|
100 |
3,298.50 |
LSE |
15:14:33 |
|
100 |
3,298.50 |
LSE |
15:14:33 |
|
8 |
3,298.50 |
LSE |
15:14:33 |
|
278 |
3,298.50 |
BATE |
15:13:52 |
|
483 |
3,298.50 |
CHIX |
15:13:52 |
|
159 |
3,298.50 |
BATE |
15:13:52 |
|
318 |
3,296.50 |
LSE |
15:12:06 |
|
11 |
3,296.50 |
LSE |
15:12:06 |
|
442 |
3,297.50 |
BATE |
15:11:28 |
|
306 |
3,297.50 |
LSE |
15:11:28 |
|
8 |
3,293.50 |
CHIX |
15:09:55 |
|
428 |
3,293.50 |
CHIX |
15:09:55 |
|
63 |
3,293.50 |
LSE |
15:09:55 |
|
263 |
3,293.50 |
LSE |
15:09:55 |
|
313 |
3,293.50 |
LSE |
15:09:05 |
|
69 |
3,293.50 |
BATE |
15:09:05 |
|
418 |
3,293.50 |
BATE |
15:09:05 |
|
31 |
3,290.00 |
LSE |
15:06:36 |
|
277 |
3,290.00 |
LSE |
15:06:36 |
|
10 |
3,289.50 |
LSE |
15:06:36 |
|
315 |
3,290.00 |
LSE |
15:06:36 |
|
285 |
3,290.00 |
BATE |
15:06:13 |
|
115 |
3,290.00 |
BATE |
15:06:13 |
|
289 |
3,290.00 |
LSE |
15:05:48 |
|
421 |
3,290.00 |
CHIX |
15:05:16 |
|
10 |
3,290.00 |
CHIX |
15:05:12 |
|
39 |
3,290.00 |
CHIX |
15:05:12 |
|
292 |
3,290.50 |
LSE |
15:05:11 |
|
18 |
3,291.50 |
BATE |
15:04:02 |
|
293 |
3,291.50 |
BATE |
15:04:02 |
|
138 |
3,291.50 |
LSE |
15:03:57 |
|
154 |
3,291.50 |
BATE |
15:03:55 |
|
200 |
3,291.50 |
LSE |
15:03:54 |
|
201 |
3,293.00 |
LSE |
15:03:00 |
|
68 |
3,293.00 |
LSE |
15:03:00 |
|
14 |
3,293.00 |
LSE |
15:03:00 |
|
86 |
3,293.50 |
LSE |
15:02:58 |
|
42 |
3,293.50 |
LSE |
15:02:58 |
|
131 |
3,293.50 |
LSE |
15:02:58 |
|
34 |
3,293.50 |
LSE |
15:02:58 |
|
15 |
3,293.50 |
LSE |
15:02:58 |
|
12 |
3,293.50 |
LSE |
15:02:52 |
|
117 |
3,294.00 |
LSE |
15:02:51 |
|
329 |
3,293.00 |
LSE |
15:02:22 |
|
180 |
3,294.00 |
LSE |
15:02:13 |
|
147 |
3,294.00 |
LSE |
15:02:13 |
|
353 |
3,294.00 |
CHIX |
15:02:13 |
|
434 |
3,294.00 |
BATE |
15:02:13 |
|
66 |
3,294.00 |
CHIX |
15:02:13 |
|
73 |
3,295.00 |
LSE |
15:01:24 |
|
206 |
3,295.00 |
LSE |
15:01:24 |
|
327 |
3,297.50 |
LSE |
15:01:00 |
|
460 |
3,297.50 |
BATE |
15:01:00 |
|
147 |
3,298.00 |
CHIX |
15:00:39 |
|
435 |
3,298.00 |
BATE |
15:00:39 |
|
282 |
3,298.00 |
CHIX |
15:00:39 |
|
46 |
3,296.50 |
CHIX |
14:59:25 |
|
328 |
3,297.00 |
LSE |
14:58:57 |
|
429 |
3,298.00 |
CHIX |
14:58:16 |
|
140 |
3,298.50 |
LSE |
14:58:16 |
|
136 |
3,298.50 |
LSE |
14:58:16 |
|
285 |
3,298.50 |
LSE |
14:58:16 |
|
91 |
3,298.50 |
LSE |
14:57:12 |
|
100 |
3,298.50 |
LSE |
14:57:10 |
|
100 |
3,298.50 |
LSE |
14:57:10 |
|
422 |
3,301.50 |
BATE |
14:56:22 |
|
274 |
3,302.00 |
LSE |
14:56:20 |
|
329 |
3,304.50 |
LSE |
14:55:00 |
|
211 |
3,305.00 |
LSE |
14:54:31 |
|
125 |
3,305.00 |
LSE |
14:54:31 |
|
463 |
3,306.50 |
BATE |
14:53:58 |
|
31 |
3,307.00 |
LSE |
14:53:53 |
|
99 |
3,307.00 |
LSE |
14:53:53 |
|
16 |
3,307.00 |
LSE |
14:53:53 |
|
100 |
3,307.00 |
LSE |
14:53:53 |
|
14 |
3,307.00 |
LSE |
14:53:53 |
|
28 |
3,307.00 |
LSE |
14:53:53 |
|
18 |
3,307.00 |
LSE |
14:53:53 |
|
475 |
3,307.00 |
CHIX |
14:53:39 |
|
181 |
3,304.50 |
LSE |
14:53:00 |
|
120 |
3,304.50 |
LSE |
14:53:00 |
|
157 |
3,306.00 |
LSE |
14:52:43 |
|
177 |
3,306.00 |
LSE |
14:52:43 |
|
123 |
3,306.00 |
LSE |
14:52:43 |
|
174 |
3,306.00 |
LSE |
14:52:35 |
|
2 |
3,306.50 |
LSE |
14:52:10 |
|
21 |
3,306.50 |
LSE |
14:52:10 |
|
300 |
3,306.50 |
LSE |
14:52:10 |
|
42 |
3,305.00 |
LSE |
14:51:37 |
|
32 |
3,305.00 |
LSE |
14:51:37 |
|
200 |
3,305.00 |
LSE |
14:51:33 |
|
410 |
3,307.00 |
BATE |
14:51:19 |
|
272 |
3,309.50 |
LSE |
14:50:45 |
|
48 |
3,309.50 |
LSE |
14:50:45 |
|
319 |
3,311.00 |
LSE |
14:50:28 |
|
283 |
3,311.50 |
LSE |
14:50:03 |
|
285 |
3,311.50 |
BATE |
14:50:03 |
|
123 |
3,311.50 |
BATE |
14:50:03 |
|
398 |
3,310.50 |
CHIX |
14:49:35 |
|
335 |
3,312.00 |
LSE |
14:48:54 |
|
1 |
3,311.00 |
LSE |
14:48:05 |
|
243 |
3,311.00 |
LSE |
14:48:05 |
|
57 |
3,311.00 |
LSE |
14:48:05 |
|
136 |
3,313.00 |
LSE |
14:47:49 |
|
200 |
3,313.00 |
LSE |
14:47:49 |
|
457 |
3,312.00 |
BATE |
14:47:12 |
|
307 |
3,313.50 |
LSE |
14:46:39 |
|
449 |
3,311.00 |
BATE |
14:45:50 |
|
229 |
3,311.50 |
CHIX |
14:45:49 |
|
110 |
3,311.50 |
CHIX |
14:45:49 |
|
130 |
3,311.50 |
CHIX |
14:45:49 |
|
277 |
3,312.00 |
LSE |
14:45:23 |
|
295 |
3,311.50 |
LSE |
14:44:31 |
|
454 |
3,311.50 |
BATE |
14:44:31 |
|
25 |
3,311.50 |
BATE |
14:44:31 |
|
288 |
3,312.00 |
LSE |
14:44:30 |
|
410 |
3,314.00 |
BATE |
14:43:46 |
|
45 |
3,314.00 |
LSE |
14:43:43 |
|
287 |
3,314.00 |
LSE |
14:43:40 |
|
186 |
3,314.50 |
LSE |
14:43:39 |
|
97 |
3,314.50 |
LSE |
14:43:39 |
|
484 |
3,313.00 |
CHIX |
14:42:39 |
|
140 |
3,313.50 |
LSE |
14:42:35 |
|
102 |
3,313.50 |
LSE |
14:42:35 |
|
98 |
3,313.50 |
LSE |
14:42:35 |
|
228 |
3,313.00 |
LSE |
14:42:04 |
|
110 |
3,313.00 |
LSE |
14:42:04 |
|
215 |
3,313.00 |
BATE |
14:42:04 |
|
272 |
3,313.00 |
BATE |
14:42:04 |
|
42 |
3,312.50 |
LSE |
14:41:03 |
|
96 |
3,312.50 |
LSE |
14:41:03 |
|
174 |
3,312.50 |
LSE |
14:41:03 |
|
139 |
3,315.00 |
LSE |
14:40:19 |
|
188 |
3,315.00 |
LSE |
14:40:19 |
|
405 |
3,315.50 |
BATE |
14:40:18 |
|
278 |
3,316.00 |
LSE |
14:40:16 |
|
383 |
3,315.50 |
CHIX |
14:40:04 |
|
1 |
3,315.00 |
LSE |
14:40:04 |
|
82 |
3,315.50 |
CHIX |
14:40:02 |
|
22 |
3,313.50 |
LSE |
14:39:17 |
|
483 |
3,315.50 |
BATE |
14:38:55 |
|
289 |
3,315.50 |
LSE |
14:38:55 |
|
104 |
3,317.00 |
LSE |
14:38:53 |
|
234 |
3,317.00 |
LSE |
14:38:53 |
|
69 |
3,317.00 |
BATE |
14:38:53 |
|
421 |
3,317.00 |
BATE |
14:38:53 |
|
493 |
3,317.50 |
CHIX |
14:38:51 |
|
420 |
3,317.50 |
BATE |
14:38:51 |
|
218 |
3,317.50 |
LSE |
14:38:51 |
|
87 |
3,317.50 |
LSE |
14:38:51 |
|
140 |
3,317.50 |
LSE |
14:38:17 |
|
280 |
3,317.50 |
LSE |
14:38:17 |
|
2 |
3,314.00 |
LSE |
14:37:23 |
|
297 |
3,314.00 |
LSE |
14:37:23 |
|
239 |
3,310.50 |
LSE |
14:36:50 |
|
240 |
3,311.00 |
LSE |
14:36:50 |
|
100 |
3,311.00 |
LSE |
14:36:50 |
|
446 |
3,311.50 |
BATE |
14:36:47 |
|
85 |
3,308.00 |
BATE |
14:36:06 |
|
396 |
3,308.00 |
BATE |
14:35:49 |
|
52 |
3,308.00 |
LSE |
14:35:49 |
|
87 |
3,308.00 |
LSE |
14:35:49 |
|
236 |
3,308.00 |
LSE |
14:35:49 |
|
411 |
3,308.50 |
LSE |
14:35:46 |
|
469 |
3,308.50 |
CHIX |
14:35:46 |
|
77 |
3,306.50 |
LSE |
14:35:13 |
|
18 |
3,306.50 |
LSE |
14:35:11 |
|
122 |
3,305.50 |
LSE |
14:34:25 |
|
183 |
3,305.50 |
LSE |
14:34:25 |
|
21 |
3,304.50 |
LSE |
14:34:14 |
|
96 |
3,303.00 |
LSE |
14:34:02 |
|
100 |
3,303.00 |
CHIX |
14:34:02 |
|
100 |
3,303.00 |
CHIX |
14:34:02 |
|
30 |
3,303.00 |
CHIX |
14:34:02 |
|
52 |
3,301.00 |
CHIX |
14:33:19 |
|
100 |
3,301.00 |
CHIX |
14:33:19 |
|
9 |
3,301.50 |
LSE |
14:33:17 |
|
300 |
3,301.50 |
LSE |
14:33:04 |
|
121 |
3,303.00 |
LSE |
14:32:50 |
|
100 |
3,303.00 |
LSE |
14:32:50 |
|
100 |
3,303.00 |
LSE |
14:32:50 |
|
152 |
3,303.50 |
BATE |
14:32:50 |
|
58 |
3,303.50 |
BATE |
14:32:50 |
|
62 |
3,303.50 |
BATE |
14:32:50 |
|
100 |
3,303.00 |
BATE |
14:32:50 |
|
30 |
3,303.00 |
BATE |
14:32:50 |
|
282 |
3,303.50 |
LSE |
14:32:50 |
|
134 |
3,303.50 |
BATE |
14:32:50 |
|
346 |
3,303.50 |
BATE |
14:32:50 |
|
491 |
3,300.50 |
CHIX |
14:31:38 |
|
319 |
3,301.50 |
LSE |
14:31:30 |
|
4 |
3,301.50 |
BATE |
14:31:30 |
|
238 |
3,301.50 |
BATE |
14:31:30 |
|
169 |
3,301.50 |
BATE |
14:31:30 |
|
206 |
3,302.00 |
LSE |
14:31:28 |
|
80 |
3,302.00 |
LSE |
14:31:28 |
|
32 |
3,300.50 |
LSE |
14:31:01 |
|
184 |
3,300.50 |
LSE |
14:31:01 |
|
112 |
3,300.50 |
LSE |
14:31:01 |
|
223 |
3,302.00 |
LSE |
14:30:49 |
|
117 |
3,302.00 |
LSE |
14:30:49 |
|
23 |
3,301.00 |
LSE |
14:30:33 |
|
149 |
3,301.50 |
CHIX |
14:30:33 |
|
271 |
3,301.50 |
CHIX |
14:30:33 |
|
332 |
3,301.50 |
BATE |
14:30:33 |
|
139 |
3,301.50 |
BATE |
14:30:33 |
|
308 |
3,301.00 |
LSE |
14:30:04 |
|
7 |
3,300.50 |
CHIX |
14:30:04 |
|
309 |
3,302.00 |
LSE |
14:30:00 |
|
295 |
3,303.00 |
LSE |
14:30:00 |
|
89 |
3,304.50 |
LSE |
14:29:59 |
|
179 |
3,306.50 |
BATE |
14:29:59 |
|
309 |
3,306.50 |
BATE |
14:29:59 |
|
42 |
3,307.00 |
CHIX |
14:29:41 |
|
404 |
3,307.00 |
CHIX |
14:29:41 |
|
331 |
3,307.00 |
LSE |
14:28:43 |
|
423 |
3,307.00 |
BATE |
14:28:43 |
|
404 |
3,307.00 |
CHIX |
14:28:43 |
|
154 |
3,307.50 |
BATE |
14:28:42 |
|
314 |
3,307.50 |
LSE |
14:28:42 |
|
405 |
3,307.50 |
BATE |
14:28:42 |
|
138 |
3,304.50 |
LSE |
14:23:23 |
|
70 |
3,304.50 |
LSE |
14:22:41 |
|
425 |
3,303.00 |
BATE |
14:19:54 |
|
24 |
3,303.00 |
LSE |
14:19:54 |
|
267 |
3,303.00 |
LSE |
14:19:43 |
|
120 |
3,302.00 |
LSE |
14:17:53 |
|
184 |
3302.000 |
LSE |
14:17:53 |
|
468 |
3301.000 |
CHIX |
14:16:25 |
|
451 |
3299.000 |
BATE |
14:14:21 |
|
294 |
3299.500 |
LSE |
14:14:18 |
|
54 |
3300.000 |
LSE |
14:13:14 |
|
202 |
3300.000 |
LSE |
14:13:14 |
|
80 |
3300.000 |
LSE |
14:13:14 |
|
278 |
3297.500 |
LSE |
14:11:29 |
|
292 |
3300.000 |
LSE |
14:10:04 |
|
253 |
3302.000 |
LSE |
14:09:06 |
|
81 |
3302.000 |
LSE |
14:09:06 |
|
1 |
3302.000 |
LSE |
14:09:06 |
|
253 |
3302.500 |
LSE |
14:07:55 |
|
408 |
3302.500 |
BATE |
14:07:55 |
|
83 |
3302.500 |
BATE |
14:07:55 |
|
34 |
3302.500 |
LSE |
14:07:52 |
|
284 |
3302.000 |
LSE |
14:05:49 |
|
443 |
3302.000 |
CHIX |
14:05:49 |
|
302 |
3302.500 |
LSE |
14:05:03 |
|
37 |
3301.500 |
BATE |
14:03:23 |
|
370 |
3301.500 |
BATE |
14:03:23 |
|
199 |
3301.000 |
LSE |
14:01:28 |
|
118 |
3301.000 |
LSE |
14:01:28 |
|
48 |
3301.000 |
LSE |
14:00:42 |
|
233 |
3301.000 |
LSE |
14:00:42 |
|
275 |
3301.000 |
LSE |
13:58:57 |
|
420 |
3301.000 |
CHIX |
13:58:57 |
|
405 |
3301.000 |
BATE |
13:58:57 |
|
74 |
3300.000 |
LSE |
13:55:01 |
|
212 |
3300.000 |
LSE |
13:55:01 |
|
276 |
3302.500 |
LSE |
13:53:20 |
|
269 |
3303.500 |
LSE |
13:53:15 |
|
32 |
3303.500 |
LSE |
13:53:15 |
|
468 |
3303.500 |
BATE |
13:53:15 |
|
274 |
3304.000 |
LSE |
13:51:26 |
|
310 |
3305.000 |
LSE |
13:51:16 |
|
150 |
3305.000 |
LSE |
13:51:09 |
|
121 |
3305.000 |
LSE |
13:51:09 |
|
101 |
3305.000 |
LSE |
13:51:09 |
|
311 |
3303.000 |
LSE |
13:49:39 |
|
325 |
3303.000 |
LSE |
13:48:47 |
|
392 |
3304.000 |
LSE |
13:48:47 |
|
104 |
3304.500 |
CHIX |
13:48:43 |
|
322 |
3304.500 |
CHIX |
13:48:43 |
|
140 |
3304.500 |
LSE |
13:47:54 |
|
337 |
3304.000 |
LSE |
13:47:19 |
|
290 |
3304.000 |
LSE |
13:47:19 |
|
466 |
3304.000 |
BATE |
13:47:19 |
|
163 |
3299.500 |
LSE |
13:44:05 |
|
139 |
3299.500 |
LSE |
13:44:05 |
|
227 |
3301.000 |
LSE |
13:43:57 |
|
95 |
3301.000 |
LSE |
13:43:57 |
|
308 |
3301.500 |
LSE |
13:42:37 |
|
398 |
3301.500 |
BATE |
13:42:37 |
|
69 |
3301.500 |
BATE |
13:42:37 |
|
300 |
3299.500 |
CHIX |
13:39:12 |
|
117 |
3299.500 |
CHIX |
13:39:12 |
|
312 |
3300.000 |
LSE |
13:36:52 |
|
398 |
3300.500 |
BATE |
13:36:31 |
|
139 |
3300.000 |
BATE |
13:34:26 |
|
329 |
3300.000 |
BATE |
13:34:26 |
|
280 |
3296.500 |
LSE |
13:31:05 |
|
431 |
3297.000 |
CHIX |
13:30:48 |
|
186 |
3296.000 |
LSE |
13:29:50 |
|
307 |
3295.500 |
LSE |
13:26:42 |
|
455 |
3298.500 |
BATE |
13:25:46 |
|
315 |
3300.000 |
LSE |
13:23:44 |
|
230 |
3301.000 |
LSE |
13:23:19 |
|
98 |
3301.000 |
LSE |
13:23:19 |
|
287 |
3299.500 |
LSE |
13:21:14 |
|
338 |
3299.500 |
LSE |
13:20:49 |
|
349 |
3299.500 |
CHIX |
13:20:49 |
|
27 |
3299.500 |
CHIX |
13:20:49 |
|
55 |
3299.500 |
CHIX |
13:20:49 |
|
60 |
3299.000 |
LSE |
13:18:01 |
|
274 |
3299.000 |
LSE |
13:18:01 |
|
31 |
3300.500 |
BATE |
13:17:48 |
|
155 |
3300.500 |
BATE |
13:17:48 |
|
236 |
3300.500 |
BATE |
13:17:48 |
|
58 |
3300.500 |
BATE |
13:17:48 |
|
199 |
3300.500 |
LSE |
13:13:10 |
|
108 |
3300.500 |
LSE |
13:13:10 |
|
416 |
3300.500 |
CHIX |
13:13:10 |
|
276 |
3299.500 |
LSE |
13:09:59 |
|
314 |
3301.500 |
LSE |
13:08:03 |
|
9 |
3301.500 |
BATE |
13:08:03 |
|
131 |
3301.500 |
BATE |
13:08:03 |
|
136 |
3301.500 |
BATE |
13:08:03 |
|
163 |
3301.500 |
BATE |
13:08:03 |
|
169 |
3302.000 |
LSE |
13:05:26 |
|
124 |
3302.000 |
LSE |
13:05:26 |
|
362 |
3302.000 |
BATE |
12:59:49 |
|
82 |
3302.000 |
BATE |
12:59:49 |
|
326 |
3302.000 |
LSE |
12:59:49 |
|
456 |
3302.000 |
CHIX |
12:59:49 |
|
290 |
3303.000 |
LSE |
12:53:48 |
|
419 |
3302.500 |
BATE |
12:51:57 |
|
54 |
3304.500 |
LSE |
12:46:40 |
|
275 |
3304.500 |
LSE |
12:46:40 |
|
316 |
3305.000 |
LSE |
12:46:40 |
|
85 |
3308.500 |
CHIX |
12:44:53 |
|
415 |
3308.500 |
BATE |
12:44:53 |
|
389 |
3308.500 |
CHIX |
12:44:53 |
|
294 |
3310.000 |
LSE |
12:39:09 |
|
23 |
3310.500 |
BATE |
12:38:36 |
|
235 |
3310.500 |
BATE |
12:38:36 |
|
161 |
3310.500 |
BATE |
12:38:31 |
|
309 |
3307.500 |
LSE |
12:34:35 |
|
434 |
3309.500 |
CHIX |
12:32:21 |
|
316 |
3309.500 |
LSE |
12:30:22 |
|
298 |
3309.500 |
BATE |
12:30:22 |
|
176 |
3309.500 |
BATE |
12:30:22 |
|
317 |
3309.000 |
LSE |
12:25:34 |
|
479 |
3309.500 |
BATE |
12:25:34 |
|
103 |
3308.000 |
LSE |
12:19:34 |
|
180 |
3308.000 |
LSE |
12:19:34 |
|
190 |
3308.000 |
CHIX |
12:19:34 |
|
152 |
3308.000 |
CHIX |
12:19:34 |
|
120 |
3308.000 |
CHIX |
12:19:34 |
|
320 |
3308.500 |
LSE |
12:19:34 |
|
395 |
3308.000 |
BATE |
12:19:34 |
|
296 |
3302.000 |
BATE |
12:10:12 |
|
167 |
3302.000 |
BATE |
12:10:12 |
|
189 |
3300.000 |
LSE |
12:07:05 |
|
125 |
3300.000 |
LSE |
12:07:05 |
|
300 |
3301.000 |
LSE |
12:05:52 |
|
52 |
3301.500 |
LSE |
12:05:19 |
|
120 |
3301.500 |
LSE |
12:05:19 |
|
117 |
3301.500 |
LSE |
12:05:19 |
|
370 |
3301.500 |
LSE |
12:05:19 |
|
435 |
3301.500 |
CHIX |
12:04:54 |
|
248 |
3301.000 |
LSE |
12:04:00 |
|
86 |
3301.000 |
LSE |
12:04:00 |
|
380 |
3301.000 |
BATE |
12:04:00 |
|
82 |
3301.000 |
BATE |
12:04:00 |
|
336 |
3302.000 |
LSE |
11:59:48 |
|
273 |
3302.500 |
LSE |
11:58:26 |
|
50 |
3301.000 |
BATE |
11:58:03 |
|
278 |
3301.000 |
LSE |
11:58:03 |
|
430 |
3301.000 |
BATE |
11:58:03 |
|
407 |
3300.500 |
CHIX |
11:57:17 |
|
22 |
3300.500 |
LSE |
11:55:43 |
|
288 |
3300.500 |
LSE |
11:55:43 |
|
329 |
3300.500 |
LSE |
11:55:11 |
|
286 |
3301.000 |
LSE |
11:54:31 |
|
289 |
3301.000 |
LSE |
11:54:31 |
|
11 |
3300.500 |
LSE |
11:51:24 |
|
268 |
3300.500 |
LSE |
11:51:24 |
|
478 |
3300.500 |
BATE |
11:51:24 |
|
323 |
3300.500 |
LSE |
11:49:02 |
|
450 |
3300.500 |
LSE |
11:48:00 |
|
413 |
3300.500 |
CHIX |
11:48:00 |
|
397 |
3300.500 |
BATE |
11:48:00 |
|
330 |
3301.000 |
LSE |
11:47:57 |
|
326 |
3301.000 |
LSE |
11:47:57 |
|
282 |
3293.500 |
LSE |
11:43:35 |
|
295 |
3297.000 |
LSE |
11:36:26 |
|
279 |
3298.000 |
LSE |
11:29:03 |
|
490 |
3298.500 |
BATE |
11:26:37 |
|
340 |
3300.500 |
LSE |
11:24:31 |
|
484 |
3300.500 |
CHIX |
11:24:31 |
|
256 |
3308.500 |
LSE |
11:15:30 |
|
26 |
3308.500 |
LSE |
11:15:30 |
|
438 |
3307.000 |
BATE |
11:14:32 |
|
305 |
3306.000 |
LSE |
11:12:08 |
|
303 |
3305.500 |
LSE |
11:09:44 |
|
282 |
3306.000 |
LSE |
11:08:51 |
|
350 |
3301.000 |
LSE |
11:05:54 |
|
489 |
3299.500 |
CHIX |
11:04:56 |
|
382 |
3298.000 |
BATE |
11:03:34 |
|
275 |
3293.500 |
LSE |
11:00:35 |
|
330 |
3294.500 |
LSE |
10:56:03 |
|
460 |
3296.000 |
BATE |
10:50:05 |
|
273 |
3296.500 |
LSE |
10:50:01 |
|
326 |
3296.500 |
LSE |
10:44:38 |
|
169 |
3296.500 |
CHIX |
10:39:47 |
|
272 |
3296.500 |
CHIX |
10:39:47 |
|
165 |
3296.500 |
LSE |
10:36:44 |
|
45 |
3296.500 |
BATE |
10:36:44 |
|
415 |
3296.500 |
BATE |
10:36:44 |
|
4 |
3296.500 |
BATE |
10:36:44 |
|
175 |
3296.500 |
LSE |
10:36:44 |
|
299 |
3296.000 |
LSE |
10:32:23 |
|
113 |
3295.000 |
LSE |
10:26:17 |
|
200 |
3295.000 |
LSE |
10:26:17 |
|
46 |
3294.500 |
BATE |
10:23:57 |
|
46 |
3294.500 |
BATE |
10:23:57 |
|
171 |
3294.500 |
BATE |
10:23:57 |
|
113 |
3294.500 |
BATE |
10:23:57 |
|
43 |
3294.500 |
BATE |
10:23:57 |
|
12 |
3294.500 |
BATE |
10:23:57 |
|
15 |
3294.500 |
BATE |
10:23:57 |
|
305 |
3296.000 |
LSE |
10:19:26 |
|
449 |
3296.000 |
CHIX |
10:19:26 |
|
25 |
3295.500 |
LSE |
10:13:58 |
|
280 |
3295.500 |
LSE |
10:13:58 |
|
477 |
3293.500 |
BATE |
10:12:08 |
|
286 |
3294.000 |
LSE |
10:09:53 |
|
318 |
3295.500 |
LSE |
10:06:50 |
|
56 |
3291.500 |
BATE |
10:01:18 |
|
342 |
3291.500 |
BATE |
10:01:18 |
|
50 |
3291.500 |
BATE |
10:01:18 |
|
283 |
3291.500 |
LSE |
10:00:08 |
|
400 |
3291.500 |
CHIX |
09:58:34 |
|
295 |
3292.500 |
LSE |
09:53:29 |
|
279 |
3294.500 |
LSE |
09:50:48 |
|
434 |
3294.500 |
BATE |
09:48:18 |
|
24 |
3294.500 |
BATE |
09:48:18 |
|
116 |
3296.000 |
LSE |
09:43:36 |
|
216 |
3296.000 |
LSE |
09:43:36 |
|
438 |
3295.500 |
CHIX |
09:39:18 |
|
52 |
3293.500 |
BATE |
09:37:15 |
|
114 |
3293.500 |
BATE |
09:37:15 |
|
21 |
3293.500 |
BATE |
09:37:15 |
|
27 |
3293.500 |
BATE |
09:37:15 |
|
82 |
3293.500 |
BATE |
09:37:15 |
|
54 |
3293.500 |
BATE |
09:37:15 |
|
70 |
3293.500 |
BATE |
09:37:15 |
|
310 |
3293.000 |
LSE |
09:36:00 |
|
235 |
3290.000 |
LSE |
09:31:19 |
|
276 |
3296.500 |
LSE |
09:27:58 |
|
11 |
3295.500 |
BATE |
09:25:56 |
|
415 |
3295.500 |
BATE |
09:25:56 |
|
153 |
3297.000 |
LSE |
09:24:54 |
|
140 |
3297.000 |
LSE |
09:24:54 |
|
172 |
3294.000 |
CHIX |
09:22:02 |
|
290 |
3294.000 |
CHIX |
09:22:02 |
|
308 |
3292.500 |
LSE |
09:17:39 |
|
291 |
3294.000 |
LSE |
09:14:11 |
|
485 |
3294.500 |
BATE |
09:14:11 |
|
323 |
3291.500 |
LSE |
09:06:53 |
|
374 |
3292.000 |
BATE |
09:05:23 |
|
118 |
3292.000 |
BATE |
09:05:23 |
|
313 |
3292.500 |
LSE |
09:04:11 |
|
313 |
3292.500 |
CHIX |
09:03:14 |
|
118 |
3292.500 |
CHIX |
09:03:13 |
|
326 |
3295.000 |
LSE |
08:57:34 |
|
395 |
3295.500 |
BATE |
08:57:34 |
|
294 |
3292.500 |
LSE |
08:54:50 |
|
434 |
3291.000 |
BATE |
08:49:07 |
|
110 |
3291.500 |
CHIX |
08:48:16 |
|
35 |
3291.500 |
LSE |
08:48:16 |
|
367 |
3291.500 |
CHIX |
08:48:16 |
|
273 |
3291.500 |
LSE |
08:47:30 |
|
333 |
3288.500 |
LSE |
08:43:23 |
|
477 |
3284.500 |
BATE |
08:39:01 |
|
279 |
3284.500 |
LSE |
08:39:01 |
|
55 |
3282.500 |
BATE |
08:37:25 |
|
291 |
3282.000 |
LSE |
08:34:38 |
|
482 |
3286.500 |
CHIX |
08:32:00 |
|
398 |
3288.000 |
BATE |
08:31:00 |
|
319 |
3286.500 |
LSE |
08:27:11 |
|
404 |
3289.000 |
BATE |
08:26:14 |
|
325 |
3283.000 |
LSE |
08:22:26 |
|
327 |
3285.000 |
LSE |
08:19:14 |
|
4 |
3288.500 |
CHIX |
08:18:58 |
|
200 |
3288.500 |
CHIX |
08:18:58 |
|
229 |
3288.500 |
CHIX |
08:18:58 |
|
460 |
3289.000 |
BATE |
08:18:23 |
|
297 |
3289.000 |
LSE |
08:16:30 |
|
91 |
3293.500 |
LSE |
08:12:47 |
|
220 |
3293.500 |
LSE |
08:12:46 |
|
201 |
3297.500 |
BATE |
08:12:26 |
|
197 |
3297.500 |
BATE |
08:12:26 |
|
327 |
3302.500 |
LSE |
08:09:12 |
|
398 |
3304.000 |
BATE |
08:09:03 |
|
475 |
3304.000 |
CHIX |
08:09:03 |
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
- 4 hours ago Compass Group
- 5 hours ago Rathbones Group
- 6 hours ago Sage Group
- 6 hours ago NATWEST GROUP
- 6 hours ago Kier Group