Transaction in Own Shares
British American Tobacco p.l.c.
8 December 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase: |
7 December 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
168,667 |
|
Highest price paid per share (pence): |
3449.50p |
|
Lowest price paid per share (pence): |
3410.50p |
|
Volume weighted average price paid per share (pence): |
3423.4823p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 219,029,375 of its shares in Treasury. The Company has 2,237,835,873 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 7 December 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263 / 1095
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/12/2022 |
86,479 |
3,423.1496 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/12/2022 |
33,149 |
3,423.4342 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/12/2022 |
49,039 |
3,424.1015 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
181 |
3,418.00 |
BATE |
16:29:45 |
|
441 |
3,418.00 |
BATE |
16:29:45 |
|
31 |
3,418.00 |
BATE |
16:29:45 |
|
3 |
3,417.50 |
BATE |
16:29:44 |
|
37 |
3,417.50 |
BATE |
16:29:44 |
|
161 |
3,417.00 |
LSE |
16:29:37 |
|
81 |
3,417.00 |
LSE |
16:29:36 |
|
162 |
3,417.00 |
LSE |
16:29:36 |
|
1 |
3,417.00 |
LSE |
16:29:36 |
|
3 |
3,417.00 |
LSE |
16:29:36 |
|
7 |
3,417.00 |
LSE |
16:29:36 |
|
47 |
3,417.00 |
LSE |
16:29:36 |
|
72 |
3,417.00 |
CHIX |
16:29:36 |
|
346 |
3,417.00 |
CHIX |
16:29:36 |
|
206 |
3,417.00 |
CHIX |
16:29:36 |
|
3 |
3,415.50 |
CHIX |
16:29:21 |
|
58 |
3,415.50 |
CHIX |
16:29:21 |
|
39 |
3,415.50 |
BATE |
16:29:21 |
|
42 |
3,415.50 |
CHIX |
16:29:21 |
|
170 |
3,415.50 |
LSE |
16:29:15 |
|
149 |
3,415.50 |
LSE |
16:29:15 |
|
149 |
3,415.50 |
LSE |
16:29:15 |
|
100 |
3,415.50 |
CHIX |
16:29:04 |
|
113 |
3,415.50 |
CHIX |
16:29:04 |
|
71 |
3,415.50 |
LSE |
16:29:04 |
|
102 |
3,415.00 |
LSE |
16:29:02 |
|
169 |
3,415.50 |
CHIX |
16:29:02 |
|
100 |
3,415.50 |
CHIX |
16:29:02 |
|
100 |
3,415.50 |
CHIX |
16:29:02 |
|
50 |
3,415.50 |
CHIX |
16:29:02 |
|
66 |
3,415.00 |
LSE |
16:28:43 |
|
46 |
3,415.00 |
LSE |
16:28:43 |
|
2 |
3,415.00 |
LSE |
16:28:43 |
|
321 |
3,415.00 |
BATE |
16:28:39 |
|
154 |
3,415.00 |
BATE |
16:28:39 |
|
107 |
3,415.00 |
BATE |
16:28:39 |
|
360 |
3,415.00 |
BATE |
16:28:38 |
|
237 |
3,415.00 |
BATE |
16:28:38 |
|
64 |
3,415.00 |
LSE |
16:28:37 |
|
66 |
3,415.00 |
LSE |
16:28:37 |
|
169 |
3,415.00 |
LSE |
16:28:37 |
|
15 |
3,415.00 |
LSE |
16:28:37 |
|
255 |
3,415.00 |
BATE |
16:28:34 |
|
30 |
3,415.00 |
LSE |
16:28:25 |
|
784 |
3,415.00 |
LSE |
16:28:25 |
|
36 |
3,414.00 |
BATE |
16:28:25 |
|
32 |
3,414.00 |
BATE |
16:28:25 |
|
22 |
3,414.00 |
LSE |
16:28:25 |
|
90 |
3,414.00 |
LSE |
16:28:25 |
|
95 |
3,414.00 |
BATE |
16:28:25 |
|
88 |
3,414.50 |
BATE |
16:28:25 |
|
95 |
3,414.50 |
BATE |
16:28:25 |
|
201 |
3,414.50 |
BATE |
16:28:25 |
|
37 |
3,414.50 |
BATE |
16:28:24 |
|
50 |
3,414.00 |
LSE |
16:28:22 |
|
99 |
3,414.00 |
LSE |
16:28:22 |
|
62 |
3,414.00 |
LSE |
16:28:20 |
|
213 |
3,414.00 |
LSE |
16:28:20 |
|
98 |
3,414.00 |
LSE |
16:28:19 |
|
96 |
3,414.00 |
BATE |
16:28:19 |
|
45 |
3,414.00 |
BATE |
16:28:19 |
|
142 |
3,414.00 |
BATE |
16:28:18 |
|
317 |
3,414.50 |
LSE |
16:28:16 |
|
439 |
3,413.00 |
LSE |
16:28:06 |
|
317 |
3,413.00 |
CHIX |
16:28:06 |
|
85 |
3,413.00 |
CHIX |
16:28:06 |
|
50 |
3,413.50 |
LSE |
16:28:06 |
|
402 |
3,413.50 |
LSE |
16:28:06 |
|
302 |
3,413.50 |
LSE |
16:28:06 |
|
195 |
3,413.00 |
LSE |
16:28:04 |
|
34 |
3,413.00 |
LSE |
16:28:04 |
|
84 |
3,413.00 |
LSE |
16:28:04 |
|
136 |
3,412.00 |
LSE |
16:27:55 |
|
136 |
3,412.00 |
LSE |
16:27:55 |
|
46 |
3,412.00 |
BATE |
16:27:53 |
|
172 |
3,412.00 |
BATE |
16:27:53 |
|
21 |
3,412.00 |
CHIX |
16:27:53 |
|
128 |
3,412.00 |
CHIX |
16:27:53 |
|
81 |
3,412.00 |
CHIX |
16:27:53 |
|
103 |
3,412.00 |
CHIX |
16:27:53 |
|
2 |
3,412.00 |
CHIX |
16:27:53 |
|
6 |
3,412.00 |
CHIX |
16:27:53 |
|
90 |
3,412.00 |
CHIX |
16:27:53 |
|
128 |
3,412.00 |
CHIX |
16:27:53 |
|
2 |
3,411.50 |
CHIX |
16:27:43 |
|
136 |
3,411.50 |
LSE |
16:27:43 |
|
3 |
3,411.50 |
CHIX |
16:27:43 |
|
7 |
3,411.50 |
CHIX |
16:27:43 |
|
59 |
3,411.50 |
LSE |
16:27:26 |
|
252 |
3,411.50 |
LSE |
16:27:26 |
|
25 |
3,411.00 |
CHIX |
16:27:11 |
|
271 |
3,411.00 |
LSE |
16:27:09 |
|
356 |
3,411.00 |
LSE |
16:27:09 |
|
472 |
3,411.00 |
BATE |
16:27:09 |
|
419 |
3,411.00 |
CHIX |
16:26:34 |
|
327 |
3,411.00 |
LSE |
16:26:34 |
|
73 |
3,411.00 |
LSE |
16:26:17 |
|
54 |
3,411.00 |
LSE |
16:26:17 |
|
455 |
3,410.50 |
BATE |
16:26:04 |
|
433 |
3,411.00 |
CHIX |
16:26:02 |
|
259 |
3,411.50 |
BATE |
16:25:58 |
|
200 |
3,411.50 |
BATE |
16:25:58 |
|
204 |
3,411.50 |
BATE |
16:25:58 |
|
208 |
3,411.50 |
LSE |
16:25:58 |
|
425 |
3,411.50 |
CHIX |
16:25:58 |
|
100 |
3,411.50 |
LSE |
16:25:58 |
|
28 |
3,411.50 |
LSE |
16:25:53 |
|
100 |
3,411.50 |
LSE |
16:25:53 |
|
184 |
3,411.50 |
LSE |
16:25:48 |
|
97 |
3,412.00 |
LSE |
16:25:46 |
|
97 |
3,412.00 |
LSE |
16:25:46 |
|
99 |
3,412.00 |
LSE |
16:25:46 |
|
6 |
3,412.00 |
LSE |
16:25:46 |
|
363 |
3,410.50 |
CHIX |
16:25:36 |
|
232 |
3,410.50 |
LSE |
16:25:30 |
|
232 |
3,410.50 |
LSE |
16:25:30 |
|
232 |
3,410.50 |
LSE |
16:25:29 |
|
232 |
3,410.50 |
LSE |
16:25:29 |
|
58 |
3,410.50 |
LSE |
16:25:29 |
|
2 |
3,410.50 |
BATE |
16:25:29 |
|
1 |
3,410.50 |
CHIX |
16:25:29 |
|
200 |
3,410.50 |
CHIX |
16:25:29 |
|
399 |
3,410.50 |
BATE |
16:24:50 |
|
216 |
3,411.00 |
LSE |
16:24:43 |
|
58 |
3,411.00 |
LSE |
16:24:43 |
|
438 |
3,411.00 |
CHIX |
16:24:42 |
|
78 |
3,411.50 |
LSE |
16:24:38 |
|
28 |
3,411.50 |
LSE |
16:24:38 |
|
234 |
3,411.50 |
LSE |
16:24:38 |
|
65 |
3,411.50 |
LSE |
16:24:38 |
|
37 |
3,411.50 |
LSE |
16:24:38 |
|
234 |
3,411.50 |
LSE |
16:24:38 |
|
271 |
3,411.50 |
LSE |
16:24:37 |
|
271 |
3,411.50 |
LSE |
16:24:36 |
|
303 |
3,411.50 |
LSE |
16:24:36 |
|
74 |
3,411.50 |
LSE |
16:24:36 |
|
43 |
3,411.50 |
LSE |
16:24:36 |
|
61 |
3,411.50 |
LSE |
16:24:29 |
|
153 |
3,411.50 |
LSE |
16:24:29 |
|
89 |
3,411.50 |
LSE |
16:24:29 |
|
56 |
3,411.50 |
LSE |
16:24:29 |
|
99 |
3,411.50 |
LSE |
16:24:29 |
|
209 |
3,411.50 |
LSE |
16:24:29 |
|
3 |
3,411.00 |
LSE |
16:24:23 |
|
48 |
3,411.50 |
LSE |
16:24:20 |
|
170 |
3,411.50 |
LSE |
16:24:20 |
|
31 |
3,411.50 |
LSE |
16:24:20 |
|
75 |
3,411.00 |
LSE |
16:24:17 |
|
311 |
3,411.50 |
LSE |
16:24:16 |
|
234 |
3,412.00 |
LSE |
16:24:13 |
|
26 |
3,412.00 |
LSE |
16:24:13 |
|
72 |
3,412.00 |
LSE |
16:24:13 |
|
160 |
3,412.00 |
LSE |
16:24:13 |
|
481 |
3,412.00 |
BATE |
16:24:12 |
|
267 |
3,412.50 |
LSE |
16:24:10 |
|
190 |
3,412.50 |
LSE |
16:24:10 |
|
97 |
3,412.50 |
LSE |
16:24:10 |
|
97 |
3,412.50 |
LSE |
16:24:10 |
|
100 |
3,412.50 |
LSE |
16:24:10 |
|
24 |
3,412.00 |
LSE |
16:24:10 |
|
4 |
3,412.00 |
LSE |
16:23:56 |
|
31 |
3,412.00 |
LSE |
16:23:56 |
|
66 |
3,412.00 |
LSE |
16:23:56 |
|
167 |
3,412.00 |
LSE |
16:23:47 |
|
172 |
3,412.00 |
LSE |
16:23:47 |
|
181 |
3,412.00 |
LSE |
16:23:47 |
|
181 |
3,412.00 |
LSE |
16:23:47 |
|
326 |
3,412.00 |
LSE |
16:23:38 |
|
439 |
3,412.00 |
CHIX |
16:23:38 |
|
352 |
3,412.00 |
LSE |
16:23:38 |
|
4 |
3,412.00 |
LSE |
16:23:38 |
|
181 |
3,412.50 |
LSE |
16:23:37 |
|
304 |
3,412.50 |
LSE |
16:23:32 |
|
66 |
3,412.50 |
LSE |
16:23:32 |
|
200 |
3,412.50 |
LSE |
16:23:32 |
|
58 |
3,412.50 |
LSE |
16:23:30 |
|
441 |
3,412.50 |
BATE |
16:23:22 |
|
488 |
3,412.50 |
CHIX |
16:23:22 |
|
6 |
3,412.50 |
CHIX |
16:23:22 |
|
59 |
3,412.50 |
CHIX |
16:23:20 |
|
372 |
3,412.50 |
CHIX |
16:23:20 |
|
4 |
3,412.50 |
BATE |
16:23:20 |
|
398 |
3,412.50 |
BATE |
16:23:20 |
|
26 |
3,412.50 |
BATE |
16:23:20 |
|
291 |
3,412.50 |
LSE |
16:23:20 |
|
89 |
3,413.00 |
LSE |
16:23:03 |
|
89 |
3,413.00 |
LSE |
16:23:03 |
|
86 |
3,413.00 |
LSE |
16:23:03 |
|
113 |
3,413.00 |
LSE |
16:23:01 |
|
236 |
3,413.00 |
LSE |
16:23:01 |
|
314 |
3,413.00 |
LSE |
16:23:01 |
|
86 |
3,413.00 |
LSE |
16:22:47 |
|
40 |
3,412.50 |
LSE |
16:22:47 |
|
93 |
3,413.00 |
LSE |
16:22:38 |
|
93 |
3,413.00 |
LSE |
16:22:38 |
|
28 |
3,413.00 |
LSE |
16:22:38 |
|
65 |
3,413.00 |
LSE |
16:22:38 |
|
93 |
3,413.00 |
LSE |
16:22:38 |
|
50 |
3,413.00 |
LSE |
16:22:15 |
|
101 |
3,413.00 |
LSE |
16:22:15 |
|
479 |
3,412.50 |
BATE |
16:22:14 |
|
101 |
3,413.00 |
LSE |
16:22:13 |
|
101 |
3,413.00 |
LSE |
16:22:13 |
|
271 |
3,413.00 |
LSE |
16:22:13 |
|
265 |
3,413.00 |
LSE |
16:21:47 |
|
321 |
3,413.50 |
LSE |
16:21:35 |
|
182 |
3,415.00 |
LSE |
16:21:15 |
|
134 |
3,415.00 |
LSE |
16:21:15 |
|
402 |
3,415.00 |
BATE |
16:21:15 |
|
353 |
3,415.00 |
CHIX |
16:21:15 |
|
10 |
3,415.00 |
LSE |
16:21:08 |
|
115 |
3,415.00 |
CHIX |
16:21:01 |
|
325 |
3,415.50 |
LSE |
16:20:47 |
|
124 |
3,416.00 |
LSE |
16:20:38 |
|
124 |
3,416.00 |
LSE |
16:20:38 |
|
124 |
3,416.00 |
LSE |
16:20:38 |
|
486 |
3,415.50 |
BATE |
16:20:33 |
|
301 |
3,415.50 |
LSE |
16:19:40 |
|
289 |
3,416.50 |
LSE |
16:19:19 |
|
235 |
3,417.00 |
BATE |
16:19:07 |
|
293 |
3,417.00 |
LSE |
16:19:07 |
|
184 |
3,417.00 |
BATE |
16:19:07 |
|
154 |
3,417.50 |
LSE |
16:18:52 |
|
158 |
3,417.50 |
LSE |
16:18:52 |
|
400 |
3,417.50 |
BATE |
16:18:52 |
|
457 |
3,417.50 |
CHIX |
16:18:52 |
|
172 |
3,418.00 |
LSE |
16:18:14 |
|
172 |
3,418.00 |
LSE |
16:18:14 |
|
106 |
3,418.00 |
LSE |
16:18:14 |
|
179 |
3,418.00 |
LSE |
16:18:09 |
|
228 |
3,417.00 |
LSE |
16:17:37 |
|
424 |
3,417.50 |
BATE |
16:17:13 |
|
74 |
3,417.50 |
CHIX |
16:16:43 |
|
419 |
3,417.50 |
CHIX |
16:16:42 |
|
267 |
3,418.00 |
LSE |
16:15:49 |
|
128 |
3,418.50 |
LSE |
16:15:42 |
|
128 |
3,418.50 |
LSE |
16:15:42 |
|
81 |
3,418.50 |
LSE |
16:15:42 |
|
128 |
3,418.50 |
LSE |
16:15:42 |
|
152 |
3,418.50 |
LSE |
16:15:42 |
|
81 |
3,418.50 |
LSE |
16:15:42 |
|
2 |
3,418.50 |
LSE |
16:15:42 |
|
144 |
3,418.00 |
LSE |
16:15:15 |
|
476 |
3,418.00 |
BATE |
16:15:05 |
|
280 |
3,418.00 |
LSE |
16:15:05 |
|
207 |
3,418.50 |
LSE |
16:14:30 |
|
306 |
3,418.50 |
LSE |
16:14:30 |
|
168 |
3,418.50 |
LSE |
16:14:30 |
|
124 |
3,418.50 |
LSE |
16:14:30 |
|
428 |
3,418.50 |
CHIX |
16:14:30 |
|
478 |
3,418.50 |
BATE |
16:14:30 |
|
287 |
3,418.50 |
LSE |
16:14:29 |
|
288 |
3,418.50 |
LSE |
16:14:28 |
|
317 |
3,419.50 |
LSE |
16:12:34 |
|
485 |
3,420.00 |
BATE |
16:12:34 |
|
218 |
3,419.00 |
LSE |
16:11:30 |
|
95 |
3,419.00 |
LSE |
16:11:22 |
|
289 |
3,419.50 |
CHIX |
16:11:22 |
|
177 |
3,419.50 |
CHIX |
16:10:57 |
|
270 |
3,420.00 |
LSE |
16:10:45 |
|
33 |
3,420.00 |
LSE |
16:10:36 |
|
388 |
3,420.50 |
BATE |
16:10:18 |
|
11 |
3,420.50 |
BATE |
16:10:18 |
|
312 |
3,420.50 |
LSE |
16:10:18 |
|
86 |
3,420.50 |
BATE |
16:09:56 |
|
287 |
3,421.50 |
LSE |
16:08:38 |
|
130 |
3,423.50 |
LSE |
16:07:35 |
|
96 |
3,423.50 |
LSE |
16:07:35 |
|
96 |
3,423.50 |
LSE |
16:07:35 |
|
271 |
3,423.50 |
LSE |
16:07:35 |
|
11 |
3,423.50 |
LSE |
16:07:35 |
|
154 |
3,423.50 |
BATE |
16:07:35 |
|
106 |
3,423.50 |
CHIX |
16:07:35 |
|
73 |
3,423.50 |
BATE |
16:07:35 |
|
196 |
3,423.50 |
BATE |
16:07:31 |
|
342 |
3,423.50 |
CHIX |
16:07:26 |
|
238 |
3,424.00 |
LSE |
16:06:48 |
|
84 |
3,424.00 |
LSE |
16:06:48 |
|
15 |
3,423.00 |
LSE |
16:06:05 |
|
293 |
3,423.50 |
LSE |
16:04:32 |
|
449 |
3,423.50 |
BATE |
16:04:32 |
|
25 |
3,423.50 |
BATE |
16:04:32 |
|
274 |
3,422.50 |
CHIX |
16:03:40 |
|
144 |
3,422.50 |
CHIX |
16:03:40 |
|
262 |
3,422.50 |
LSE |
16:03:40 |
|
58 |
3,422.50 |
LSE |
16:03:40 |
|
297 |
3,423.00 |
LSE |
16:02:56 |
|
292 |
3,423.50 |
LSE |
16:02:46 |
|
26 |
3,423.50 |
BATE |
16:02:46 |
|
426 |
3,423.50 |
BATE |
16:02:46 |
|
9 |
3,423.00 |
LSE |
16:01:57 |
|
159 |
3,423.00 |
LSE |
16:00:50 |
|
460 |
3,423.00 |
CHIX |
16:00:50 |
|
40 |
3,423.00 |
BATE |
16:00:50 |
|
169 |
3,423.00 |
LSE |
16:00:50 |
|
419 |
3,423.00 |
BATE |
16:00:50 |
|
14 |
3,423.00 |
LSE |
16:00:50 |
|
121 |
3,423.00 |
LSE |
16:00:50 |
|
3 |
3,423.00 |
BATE |
16:00:50 |
|
89 |
3,421.50 |
LSE |
15:58:57 |
|
96 |
3,421.50 |
LSE |
15:58:57 |
|
96 |
3,421.50 |
LSE |
15:58:57 |
|
295 |
3,423.00 |
LSE |
15:58:14 |
|
291 |
3,423.50 |
LSE |
15:57:58 |
|
205 |
3,423.50 |
BATE |
15:57:58 |
|
236 |
3,423.50 |
BATE |
15:57:58 |
|
306 |
3,422.50 |
LSE |
15:56:40 |
|
208 |
3,423.00 |
LSE |
15:56:32 |
|
95 |
3,423.00 |
LSE |
15:56:32 |
|
300 |
3,423.50 |
LSE |
15:56:18 |
|
483 |
3,423.50 |
CHIX |
15:56:18 |
|
426 |
3,423.50 |
BATE |
15:56:18 |
|
3 |
3,423.50 |
LSE |
15:56:18 |
|
471 |
3,420.00 |
BATE |
15:53:55 |
|
52 |
3,420.00 |
LSE |
15:53:55 |
|
84 |
3,420.00 |
LSE |
15:53:42 |
|
93 |
3,420.00 |
LSE |
15:53:34 |
|
43 |
3,420.00 |
LSE |
15:53:32 |
|
137 |
3,421.00 |
LSE |
15:53:01 |
|
480 |
3,421.00 |
CHIX |
15:53:01 |
|
85 |
3,421.00 |
LSE |
15:53:01 |
|
67 |
3,421.00 |
LSE |
15:52:37 |
|
3 |
3,421.00 |
LSE |
15:52:37 |
|
145 |
3,419.50 |
LSE |
15:51:13 |
|
94 |
3,419.50 |
LSE |
15:51:12 |
|
43 |
3,419.50 |
LSE |
15:51:12 |
|
313 |
3,420.50 |
LSE |
15:50:22 |
|
432 |
3,420.50 |
BATE |
15:50:22 |
|
283 |
3,422.50 |
LSE |
15:48:40 |
|
408 |
3,422.50 |
BATE |
15:48:07 |
|
286 |
3,423.00 |
LSE |
15:48:07 |
|
195 |
3,423.00 |
LSE |
15:47:57 |
|
73 |
3,423.00 |
LSE |
15:47:57 |
|
418 |
3,423.00 |
CHIX |
15:47:57 |
|
9 |
3,423.00 |
LSE |
15:47:49 |
|
254 |
3,423.50 |
LSE |
15:47:49 |
|
66 |
3,423.50 |
LSE |
15:47:42 |
|
381 |
3,423.50 |
BATE |
15:47:13 |
|
95 |
3,423.50 |
BATE |
15:47:13 |
|
280 |
3,420.50 |
LSE |
15:44:12 |
|
318 |
3,421.00 |
CHIX |
15:44:12 |
|
85 |
3,421.00 |
CHIX |
15:44:08 |
|
309 |
3,422.00 |
LSE |
15:43:01 |
|
329 |
3,422.00 |
BATE |
15:43:01 |
|
68 |
3,422.00 |
BATE |
15:43:01 |
|
166 |
3,421.00 |
LSE |
15:41:02 |
|
109 |
3,421.00 |
LSE |
15:41:02 |
|
146 |
3,423.00 |
BATE |
15:40:26 |
|
319 |
3,423.00 |
BATE |
15:40:26 |
|
247 |
3,425.00 |
CHIX |
15:39:45 |
|
202 |
3,425.00 |
CHIX |
15:39:45 |
|
42 |
3,425.00 |
LSE |
15:39:45 |
|
96 |
3,425.00 |
LSE |
15:39:32 |
|
19 |
3,425.00 |
LSE |
15:39:27 |
|
70 |
3,425.00 |
LSE |
15:39:13 |
|
89 |
3,425.00 |
LSE |
15:39:02 |
|
133 |
3,426.00 |
LSE |
15:38:42 |
|
115 |
3,426.00 |
LSE |
15:38:42 |
|
43 |
3,426.00 |
LSE |
15:38:35 |
|
437 |
3,425.50 |
BATE |
15:37:34 |
|
225 |
3,426.50 |
LSE |
15:37:12 |
|
53 |
3,426.50 |
LSE |
15:37:12 |
|
380 |
3,427.50 |
CHIX |
15:36:00 |
|
15 |
3,427.50 |
CHIX |
15:36:00 |
|
338 |
3,427.50 |
BATE |
15:36:00 |
|
135 |
3,427.50 |
BATE |
15:35:52 |
|
96 |
3,428.00 |
LSE |
15:35:42 |
|
96 |
3,428.00 |
LSE |
15:35:42 |
|
180 |
3,428.00 |
LSE |
15:35:42 |
|
276 |
3,427.00 |
LSE |
15:33:47 |
|
289 |
3,427.50 |
LSE |
15:33:27 |
|
338 |
3,427.50 |
BATE |
15:32:23 |
|
107 |
3,427.50 |
BATE |
15:32:23 |
|
287 |
3,427.50 |
LSE |
15:31:27 |
|
320 |
3,427.50 |
LSE |
15:31:14 |
|
490 |
3,427.50 |
CHIX |
15:31:14 |
|
295 |
3,427.50 |
LSE |
15:30:52 |
|
100 |
3,427.50 |
CHIX |
15:29:56 |
|
474 |
3,427.50 |
BATE |
15:29:56 |
|
402 |
3,426.50 |
BATE |
15:28:27 |
|
79 |
3,426.50 |
BATE |
15:27:58 |
|
97 |
3,427.00 |
LSE |
15:27:57 |
|
68 |
3,427.00 |
LSE |
15:27:57 |
|
96 |
3,427.00 |
LSE |
15:27:57 |
|
246 |
3,426.50 |
LSE |
15:27:16 |
|
47 |
3,426.50 |
LSE |
15:27:07 |
|
29 |
3,427.00 |
BATE |
15:25:39 |
|
51 |
3,427.00 |
BATE |
15:25:39 |
|
43 |
3,427.00 |
BATE |
15:25:39 |
|
24 |
3,427.00 |
BATE |
15:25:39 |
|
96 |
3,427.00 |
BATE |
15:25:39 |
|
125 |
3,427.00 |
BATE |
15:25:39 |
|
99 |
3,427.00 |
BATE |
15:25:39 |
|
491 |
3,427.50 |
CHIX |
15:25:22 |
|
92 |
3,428.00 |
LSE |
15:25:21 |
|
16 |
3,428.00 |
LSE |
15:25:21 |
|
189 |
3,428.00 |
LSE |
15:25:21 |
|
162 |
3,428.00 |
LSE |
15:25:16 |
|
125 |
3,428.00 |
LSE |
15:25:11 |
|
278 |
3,426.00 |
LSE |
15:22:53 |
|
455 |
3,426.00 |
BATE |
15:22:50 |
|
297 |
3,426.50 |
LSE |
15:22:50 |
|
489 |
3,426.50 |
CHIX |
15:22:50 |
|
309 |
3,426.00 |
LSE |
15:19:21 |
|
143 |
3,427.00 |
BATE |
15:18:44 |
|
340 |
3,427.00 |
BATE |
15:18:44 |
|
324 |
3,427.00 |
LSE |
15:18:07 |
|
271 |
3,427.50 |
LSE |
15:16:32 |
|
235 |
3,427.50 |
CHIX |
15:16:32 |
|
184 |
3,427.50 |
CHIX |
15:16:32 |
|
388 |
3,428.00 |
BATE |
15:15:59 |
|
89 |
3,428.00 |
BATE |
15:15:59 |
|
190 |
3,428.50 |
LSE |
15:15:51 |
|
205 |
3,428.50 |
LSE |
15:15:09 |
|
294 |
3,429.00 |
LSE |
15:14:08 |
|
287 |
3,429.50 |
LSE |
15:13:56 |
|
34 |
3,429.50 |
LSE |
15:13:56 |
|
487 |
3,429.50 |
BATE |
15:13:56 |
|
327 |
3,424.50 |
LSE |
15:12:31 |
|
171 |
3,421.00 |
CHIX |
15:11:38 |
|
317 |
3,421.00 |
CHIX |
15:11:38 |
|
85 |
3,421.00 |
LSE |
15:11:36 |
|
200 |
3,421.00 |
LSE |
15:11:18 |
|
280 |
3,425.00 |
LSE |
15:10:33 |
|
277 |
3,425.00 |
BATE |
15:10:29 |
|
46 |
3,425.00 |
BATE |
15:10:28 |
|
146 |
3,425.00 |
BATE |
15:10:28 |
|
293 |
3,425.00 |
LSE |
15:10:28 |
|
325 |
3,426.50 |
LSE |
15:09:40 |
|
313 |
3,428.00 |
LSE |
15:09:28 |
|
48 |
3,428.00 |
LSE |
15:09:09 |
|
45 |
3,428.00 |
LSE |
15:09:09 |
|
48 |
3,428.00 |
LSE |
15:09:05 |
|
100 |
3,428.00 |
LSE |
15:09:05 |
|
83 |
3,428.00 |
LSE |
15:09:05 |
|
49 |
3,428.00 |
LSE |
15:09:05 |
|
4 |
3,428.00 |
LSE |
15:09:05 |
|
331 |
3,427.50 |
BATE |
15:08:38 |
|
132 |
3,427.50 |
BATE |
15:08:38 |
|
485 |
3,428.00 |
CHIX |
15:08:30 |
|
370 |
3,428.50 |
LSE |
15:08:30 |
|
211 |
3,428.50 |
LSE |
15:08:30 |
|
120 |
3,428.00 |
LSE |
15:07:14 |
|
121 |
3,428.00 |
LSE |
15:07:14 |
|
54 |
3,428.00 |
LSE |
15:07:14 |
|
302 |
3,427.50 |
LSE |
15:05:51 |
|
490 |
3,428.00 |
BATE |
15:05:43 |
|
308 |
3,428.50 |
LSE |
15:05:41 |
|
18 |
3,428.50 |
LSE |
15:05:41 |
|
290 |
3,429.50 |
LSE |
15:04:53 |
|
170 |
3,430.00 |
LSE |
15:04:43 |
|
93 |
3,429.00 |
CHIX |
15:04:12 |
|
65 |
3,429.00 |
LSE |
15:04:12 |
|
314 |
3,429.00 |
CHIX |
15:04:12 |
|
252 |
3,429.00 |
LSE |
15:04:12 |
|
102 |
3,429.00 |
LSE |
15:04:12 |
|
221 |
3,429.00 |
LSE |
15:04:12 |
|
276 |
3,428.50 |
LSE |
15:03:29 |
|
89 |
3,429.00 |
LSE |
15:03:28 |
|
191 |
3,429.00 |
LSE |
15:03:28 |
|
294 |
3,429.50 |
LSE |
15:03:28 |
|
457 |
3,429.50 |
BATE |
15:03:28 |
|
316 |
3,425.50 |
LSE |
15:01:42 |
|
321 |
3,425.50 |
BATE |
15:01:42 |
|
109 |
3,425.50 |
BATE |
15:01:42 |
|
304 |
3,424.00 |
CHIX |
15:01:05 |
|
97 |
3,424.00 |
CHIX |
15:00:58 |
|
269 |
3,424.50 |
LSE |
15:00:44 |
|
387 |
3,426.00 |
LSE |
15:00:24 |
|
17 |
3,427.00 |
LSE |
15:00:19 |
|
500 |
3,427.00 |
LSE |
15:00:19 |
|
229 |
3,425.50 |
CHIX |
14:59:23 |
|
296 |
3,427.00 |
BATE |
14:59:14 |
|
70 |
3,427.00 |
BATE |
14:59:14 |
|
55 |
3,427.00 |
BATE |
14:59:14 |
|
283 |
3,427.00 |
LSE |
14:59:14 |
|
500 |
3,428.50 |
LSE |
14:58:53 |
|
94 |
3,426.00 |
BATE |
14:58:08 |
|
378 |
3,426.50 |
CHIX |
14:57:57 |
|
401 |
3,426.50 |
BATE |
14:57:57 |
|
56 |
3,426.50 |
CHIX |
14:57:57 |
|
277 |
3,426.50 |
LSE |
14:57:46 |
|
293 |
3,426.00 |
LSE |
14:56:56 |
|
220 |
3,426.00 |
BATE |
14:56:56 |
|
125 |
3,426.00 |
BATE |
14:56:56 |
|
100 |
3,424.00 |
LSE |
14:55:43 |
|
69 |
3,424.00 |
LSE |
14:55:08 |
|
1 |
3,424.00 |
LSE |
14:53:59 |
|
283 |
3,424.00 |
LSE |
14:53:59 |
|
113 |
3,424.00 |
BATE |
14:53:41 |
|
298 |
3,424.00 |
BATE |
14:53:41 |
|
311 |
3,424.00 |
LSE |
14:53:17 |
|
485 |
3,424.50 |
BATE |
14:52:51 |
|
318 |
3,424.50 |
LSE |
14:52:51 |
|
54 |
3,425.00 |
CHIX |
14:52:50 |
|
243 |
3,425.00 |
CHIX |
14:52:50 |
|
275 |
3,425.00 |
LSE |
14:52:49 |
|
149 |
3,425.00 |
CHIX |
14:52:49 |
|
29 |
3,425.00 |
LSE |
14:52:49 |
|
104 |
3,421.50 |
BATE |
14:51:30 |
|
7 |
3,421.50 |
BATE |
14:51:30 |
|
295 |
3,421.00 |
LSE |
14:50:24 |
|
209 |
3,423.50 |
LSE |
14:49:45 |
|
41 |
3,423.50 |
LSE |
14:49:45 |
|
51 |
3,423.50 |
LSE |
14:49:45 |
|
29 |
3,423.50 |
LSE |
14:49:43 |
|
31 |
3,423.50 |
LSE |
14:49:37 |
|
247 |
3,423.50 |
LSE |
14:49:36 |
|
11 |
3,424.00 |
CHIX |
14:49:33 |
|
21 |
3,424.00 |
CHIX |
14:49:28 |
|
35 |
3,424.00 |
CHIX |
14:49:24 |
|
9 |
3,424.00 |
CHIX |
14:49:23 |
|
151 |
3,424.00 |
CHIX |
14:49:23 |
|
100 |
3,424.00 |
CHIX |
14:49:20 |
|
100 |
3,424.00 |
CHIX |
14:49:20 |
|
28 |
3,424.50 |
LSE |
14:49:01 |
|
247 |
3,424.50 |
LSE |
14:49:01 |
|
38 |
3,426.50 |
BATE |
14:48:37 |
|
186 |
3,426.50 |
LSE |
14:48:36 |
|
141 |
3,426.50 |
BATE |
14:48:36 |
|
123 |
3,426.50 |
LSE |
14:48:35 |
|
201 |
3,426.50 |
BATE |
14:48:35 |
|
67 |
3,426.50 |
BATE |
14:48:35 |
|
141 |
3,427.00 |
LSE |
14:48:28 |
|
162 |
3,427.00 |
LSE |
14:48:28 |
|
48 |
3,427.50 |
LSE |
14:48:27 |
|
202 |
3,427.50 |
LSE |
14:48:27 |
|
136 |
3,427.50 |
LSE |
14:48:26 |
|
208 |
3,428.00 |
LSE |
14:48:12 |
|
92 |
3,428.00 |
LSE |
14:48:12 |
|
2 |
3,428.00 |
LSE |
14:48:12 |
|
150 |
3,428.00 |
LSE |
14:48:01 |
|
150 |
3,428.00 |
LSE |
14:47:56 |
|
279 |
3,428.00 |
LSE |
14:47:28 |
|
28 |
3,428.50 |
BATE |
14:47:28 |
|
302 |
3,428.50 |
BATE |
14:47:28 |
|
96 |
3,428.50 |
BATE |
14:47:28 |
|
328 |
3,428.00 |
LSE |
14:46:57 |
|
316 |
3,428.50 |
LSE |
14:46:47 |
|
300 |
3,428.50 |
LSE |
14:46:47 |
|
398 |
3,428.50 |
CHIX |
14:46:47 |
|
161 |
3,427.00 |
LSE |
14:45:52 |
|
298 |
3,426.50 |
LSE |
14:45:20 |
|
165 |
3,426.50 |
BATE |
14:45:20 |
|
246 |
3,426.50 |
BATE |
14:45:20 |
|
163 |
3,429.00 |
LSE |
14:45:06 |
|
111 |
3,429.00 |
LSE |
14:45:06 |
|
350 |
3,430.50 |
BATE |
14:44:03 |
|
72 |
3,430.50 |
BATE |
14:44:03 |
|
351 |
3,431.00 |
CHIX |
14:44:02 |
|
114 |
3,431.00 |
CHIX |
14:44:02 |
|
281 |
3,431.50 |
LSE |
14:43:53 |
|
293 |
3,429.50 |
LSE |
14:42:36 |
|
425 |
3429.500 |
BATE |
14:42:36 |
|
166 |
3428.500 |
LSE |
14:41:56 |
|
319 |
3430.000 |
LSE |
14:41:42 |
|
413 |
3430.000 |
CHIX |
14:41:42 |
|
411 |
3430.000 |
BATE |
14:41:42 |
|
289 |
3426.500 |
LSE |
14:39:45 |
|
394 |
3427.000 |
BATE |
14:39:35 |
|
106 |
3427.000 |
CHIX |
14:39:35 |
|
114 |
3427.000 |
CHIX |
14:39:27 |
|
297 |
3427.000 |
LSE |
14:39:27 |
|
61 |
3427.000 |
BATE |
14:39:27 |
|
258 |
3427.000 |
CHIX |
14:39:27 |
|
478 |
3427.500 |
BATE |
14:39:12 |
|
310 |
3427.500 |
LSE |
14:39:12 |
|
100 |
3424.500 |
LSE |
14:38:23 |
|
82 |
3424.500 |
BATE |
14:38:23 |
|
99 |
3424.500 |
LSE |
14:38:22 |
|
1 |
3424.500 |
LSE |
14:38:22 |
|
304 |
3424.500 |
LSE |
14:38:22 |
|
320 |
3423.500 |
LSE |
14:37:52 |
|
282 |
3422.500 |
LSE |
14:37:41 |
|
86 |
3423.000 |
LSE |
14:37:19 |
|
100 |
3423.000 |
LSE |
14:37:19 |
|
20 |
3423.000 |
LSE |
14:37:14 |
|
81 |
3423.000 |
LSE |
14:37:14 |
|
62 |
3422.500 |
BATE |
14:36:54 |
|
165 |
3422.500 |
LSE |
14:36:54 |
|
100 |
3422.500 |
LSE |
14:36:54 |
|
56 |
3422.500 |
LSE |
14:36:53 |
|
297 |
3422.500 |
LSE |
14:36:12 |
|
316 |
3423.000 |
LSE |
14:36:11 |
|
271 |
3423.000 |
BATE |
14:36:11 |
|
42 |
3423.000 |
BATE |
14:36:11 |
|
52 |
3423.000 |
BATE |
14:36:11 |
|
13 |
3423.000 |
BATE |
14:36:11 |
|
29 |
3423.000 |
BATE |
14:36:11 |
|
329 |
3423.500 |
CHIX |
14:36:08 |
|
159 |
3423.500 |
CHIX |
14:36:08 |
|
281 |
3423.000 |
LSE |
14:35:19 |
|
423 |
3423.000 |
BATE |
14:35:19 |
|
56 |
3423.000 |
BATE |
14:35:16 |
|
14 |
3423.000 |
BATE |
14:35:16 |
|
144 |
3423.500 |
LSE |
14:35:15 |
|
187 |
3423.500 |
LSE |
14:35:15 |
|
305 |
3424.000 |
LSE |
14:35:12 |
|
14 |
3422.500 |
CHIX |
14:34:48 |
|
476 |
3422.500 |
CHIX |
14:34:48 |
|
174 |
3424.000 |
LSE |
14:33:43 |
|
107 |
3424.000 |
LSE |
14:33:43 |
|
12 |
3424.500 |
BATE |
14:33:24 |
|
100 |
3424.500 |
BATE |
14:33:21 |
|
114 |
3424.500 |
BATE |
14:33:21 |
|
107 |
3424.500 |
BATE |
14:33:20 |
|
77 |
3424.500 |
BATE |
14:33:20 |
|
30 |
3424.500 |
BATE |
14:33:20 |
|
309 |
3424.500 |
LSE |
14:32:51 |
|
98 |
3424.500 |
LSE |
14:32:51 |
|
173 |
3424.500 |
LSE |
14:32:51 |
|
317 |
3425.000 |
CHIX |
14:32:48 |
|
454 |
3425.000 |
BATE |
14:32:48 |
|
108 |
3425.000 |
CHIX |
14:32:48 |
|
20 |
3424.500 |
LSE |
14:32:15 |
|
302 |
3424.500 |
LSE |
14:32:15 |
|
293 |
3425.000 |
LSE |
14:32:08 |
|
36 |
3425.000 |
LSE |
14:32:05 |
|
9 |
3423.000 |
LSE |
14:31:20 |
|
271 |
3423.000 |
LSE |
14:31:20 |
|
296 |
3426.000 |
LSE |
14:31:06 |
|
105 |
3426.500 |
LSE |
14:30:59 |
|
159 |
3426.500 |
LSE |
14:30:59 |
|
61 |
3426.500 |
LSE |
14:30:59 |
|
111 |
3427.500 |
LSE |
14:30:56 |
|
100 |
3427.500 |
LSE |
14:30:51 |
|
66 |
3427.500 |
LSE |
14:30:50 |
|
108 |
3431.000 |
LSE |
14:30:25 |
|
206 |
3431.000 |
LSE |
14:30:25 |
|
106 |
3431.000 |
BATE |
14:30:25 |
|
328 |
3431.000 |
BATE |
14:30:25 |
|
8 |
3431.000 |
LSE |
14:30:00 |
|
10 |
3431.000 |
LSE |
14:30:00 |
|
278 |
3431.000 |
LSE |
14:29:59 |
|
480 |
3431.500 |
CHIX |
14:29:59 |
|
414 |
3434.000 |
BATE |
14:29:35 |
|
279 |
3434.500 |
LSE |
14:29:35 |
|
39 |
3434.500 |
CHIX |
14:29:35 |
|
111 |
3434.500 |
BATE |
14:29:35 |
|
413 |
3434.500 |
CHIX |
14:29:35 |
|
357 |
3434.500 |
BATE |
14:29:35 |
|
222 |
3434.500 |
LSE |
14:23:20 |
|
96 |
3434.500 |
LSE |
14:23:20 |
|
329 |
3432.500 |
LSE |
14:19:26 |
|
398 |
3432.500 |
BATE |
14:19:26 |
|
327 |
3433.000 |
LSE |
14:14:31 |
|
473 |
3433.000 |
CHIX |
14:14:31 |
|
281 |
3427.500 |
LSE |
14:09:38 |
|
451 |
3427.500 |
BATE |
14:09:38 |
|
36 |
3427.500 |
BATE |
14:09:38 |
|
286 |
3425.500 |
LSE |
14:06:35 |
|
397 |
3428.000 |
BATE |
14:01:37 |
|
44 |
3428.500 |
LSE |
14:01:32 |
|
246 |
3428.500 |
LSE |
14:01:28 |
|
478 |
3428.500 |
CHIX |
14:00:53 |
|
30 |
3426.500 |
BATE |
13:53:12 |
|
227 |
3426.500 |
BATE |
13:53:12 |
|
151 |
3426.500 |
BATE |
13:53:12 |
|
14 |
3426.500 |
BATE |
13:53:11 |
|
302 |
3427.000 |
LSE |
13:53:11 |
|
41 |
3426.500 |
BATE |
13:53:11 |
|
111 |
3428.000 |
CHIX |
13:44:04 |
|
424 |
3427.500 |
BATE |
13:44:04 |
|
373 |
3428.000 |
CHIX |
13:44:04 |
|
321 |
3428.500 |
LSE |
13:42:22 |
|
250 |
3431.500 |
LSE |
13:37:03 |
|
61 |
3431.500 |
LSE |
13:37:03 |
|
493 |
3434.000 |
BATE |
13:35:22 |
|
55 |
3431.500 |
LSE |
13:31:27 |
|
214 |
3431.500 |
LSE |
13:31:27 |
|
419 |
3431.500 |
CHIX |
13:31:27 |
|
275 |
3431.500 |
LSE |
13:27:36 |
|
469 |
3432.000 |
BATE |
13:26:06 |
|
397 |
3430.000 |
CHIX |
13:16:12 |
|
20 |
3430.000 |
CHIX |
13:16:12 |
|
481 |
3430.500 |
BATE |
13:12:57 |
|
216 |
3430.500 |
LSE |
13:12:57 |
|
52 |
3430.500 |
LSE |
13:12:57 |
|
162 |
3431.000 |
LSE |
13:01:14 |
|
15 |
3431.000 |
LSE |
13:01:14 |
|
149 |
3431.000 |
LSE |
13:01:08 |
|
407 |
3431.000 |
CHIX |
12:58:55 |
|
120 |
3431.000 |
LSE |
12:54:10 |
|
149 |
3431.000 |
LSE |
12:54:10 |
|
300 |
3427.000 |
LSE |
12:53:13 |
|
303 |
3422.000 |
LSE |
12:48:27 |
|
397 |
3422.000 |
CHIX |
12:47:38 |
|
286 |
3421.500 |
LSE |
12:43:25 |
|
295 |
3422.000 |
LSE |
12:39:17 |
|
428 |
3422.500 |
CHIX |
12:33:35 |
|
280 |
3425.000 |
LSE |
12:27:23 |
|
165 |
3424.500 |
LSE |
12:22:55 |
|
166 |
3424.500 |
LSE |
12:22:55 |
|
277 |
3425.000 |
LSE |
12:21:53 |
|
317 |
3425.000 |
LSE |
12:21:53 |
|
166 |
3426.000 |
CHIX |
12:19:18 |
|
262 |
3426.000 |
CHIX |
12:19:18 |
|
123 |
3425.000 |
BATE |
12:15:01 |
|
337 |
3425.000 |
BATE |
12:15:01 |
|
195 |
3424.500 |
LSE |
12:13:15 |
|
118 |
3424.500 |
LSE |
12:13:15 |
|
147 |
3424.000 |
LSE |
12:08:31 |
|
132 |
3424.000 |
LSE |
12:08:31 |
|
443 |
3424.000 |
BATE |
12:06:21 |
|
142 |
3423.000 |
CHIX |
12:03:43 |
|
335 |
3423.000 |
CHIX |
12:03:43 |
|
271 |
3423.000 |
LSE |
12:02:17 |
|
437 |
3423.000 |
BATE |
12:02:17 |
|
292 |
3419.500 |
CHIX |
11:55:12 |
|
116 |
3419.500 |
CHIX |
11:55:12 |
|
31 |
3418.000 |
LSE |
11:53:12 |
|
260 |
3418.000 |
LSE |
11:53:12 |
|
436 |
3418.000 |
BATE |
11:53:12 |
|
273 |
3417.000 |
LSE |
11:49:00 |
|
462 |
3419.000 |
BATE |
11:43:41 |
|
21 |
3420.500 |
LSE |
11:42:02 |
|
253 |
3420.500 |
LSE |
11:42:02 |
|
82 |
3420.500 |
CHIX |
11:41:13 |
|
395 |
3420.500 |
CHIX |
11:41:13 |
|
327 |
3417.500 |
LSE |
11:35:07 |
|
312 |
3418.000 |
BATE |
11:35:07 |
|
97 |
3418.000 |
BATE |
11:34:52 |
|
329 |
3415.000 |
BATE |
11:28:12 |
|
66 |
3415.000 |
BATE |
11:28:12 |
|
297 |
3416.000 |
LSE |
11:27:03 |
|
472 |
3414.500 |
CHIX |
11:25:44 |
|
342 |
3416.500 |
BATE |
11:20:03 |
|
136 |
3416.500 |
BATE |
11:19:03 |
|
229 |
3417.500 |
CHIX |
11:18:53 |
|
319 |
3418.000 |
LSE |
11:18:53 |
|
367 |
3422.000 |
BATE |
11:11:40 |
|
103 |
3422.000 |
BATE |
11:11:40 |
|
292 |
3422.000 |
LSE |
11:09:51 |
|
472 |
3421.500 |
CHIX |
11:09:51 |
|
326 |
3420.000 |
BATE |
11:04:51 |
|
331 |
3420.500 |
LSE |
11:04:51 |
|
274 |
3421.000 |
LSE |
11:04:25 |
|
99 |
3420.000 |
BATE |
11:03:45 |
|
3 |
3418.500 |
LSE |
10:59:43 |
|
140 |
3418.500 |
LSE |
10:59:43 |
|
440 |
3417.000 |
BATE |
10:56:59 |
|
448 |
3417.500 |
CHIX |
10:55:54 |
|
318 |
3421.000 |
LSE |
10:52:51 |
|
112 |
3425.500 |
BATE |
10:48:04 |
|
321 |
3425.500 |
BATE |
10:48:04 |
|
287 |
3428.500 |
LSE |
10:44:21 |
|
427 |
3429.000 |
CHIX |
10:42:48 |
|
201 |
3425.500 |
BATE |
10:38:40 |
|
165 |
3425.500 |
BATE |
10:38:40 |
|
87 |
3425.500 |
BATE |
10:38:40 |
|
283 |
3426.000 |
LSE |
10:38:39 |
|
126 |
3427.500 |
BATE |
10:34:33 |
|
296 |
3427.500 |
BATE |
10:34:33 |
|
313 |
3427.500 |
LSE |
10:34:00 |
|
122 |
3428.000 |
LSE |
10:30:50 |
|
181 |
3428.000 |
LSE |
10:30:50 |
|
167 |
3428.000 |
BATE |
10:30:50 |
|
319 |
3428.000 |
BATE |
10:30:50 |
|
28 |
3420.500 |
BATE |
10:25:27 |
|
470 |
3421.000 |
CHIX |
10:25:27 |
|
4 |
3421.500 |
LSE |
10:22:28 |
|
223 |
3421.500 |
LSE |
10:22:28 |
|
96 |
3421.500 |
LSE |
10:22:28 |
|
118 |
3419.000 |
LSE |
10:20:41 |
|
83 |
3419.000 |
LSE |
10:20:41 |
|
83 |
3419.000 |
LSE |
10:20:41 |
|
280 |
3420.500 |
LSE |
10:20:30 |
|
31 |
3421.000 |
LSE |
10:20:24 |
|
56 |
3421.000 |
LSE |
10:20:24 |
|
242 |
3419.000 |
LSE |
10:19:32 |
|
80 |
3419.000 |
LSE |
10:19:32 |
|
265 |
3419.000 |
LSE |
10:18:25 |
|
436 |
3419.000 |
BATE |
10:18:25 |
|
54 |
3419.000 |
BATE |
10:18:25 |
|
416 |
3417.500 |
CHIX |
10:14:20 |
|
50 |
3417.500 |
CHIX |
10:14:20 |
|
313 |
3416.000 |
BATE |
10:11:08 |
|
93 |
3416.000 |
BATE |
10:11:08 |
|
259 |
3417.000 |
LSE |
10:10:00 |
|
45 |
3417.000 |
LSE |
10:10:00 |
|
313 |
3418.000 |
LSE |
10:08:59 |
|
87 |
3418.000 |
LSE |
10:04:43 |
|
46 |
3418.000 |
LSE |
10:04:43 |
|
160 |
3418.000 |
LSE |
10:04:43 |
|
126 |
3419.000 |
BATE |
10:04:41 |
|
27 |
3419.000 |
BATE |
10:04:41 |
|
331 |
3419.000 |
BATE |
10:04:41 |
|
289 |
3424.500 |
LSE |
10:00:59 |
|
277 |
3425.500 |
CHIX |
10:00:13 |
|
188 |
3425.500 |
CHIX |
10:00:13 |
|
320 |
3424.000 |
LSE |
09:56:23 |
|
101 |
3424.000 |
BATE |
09:56:23 |
|
18 |
3424.000 |
BATE |
09:56:23 |
|
227 |
3424.000 |
BATE |
09:56:23 |
|
98 |
3424.000 |
BATE |
09:56:19 |
|
212 |
3424.500 |
LSE |
09:55:05 |
|
395 |
3424.000 |
CHIX |
09:52:05 |
|
279 |
3424.000 |
LSE |
09:52:05 |
|
277 |
3423.500 |
LSE |
09:48:50 |
|
431 |
3424.000 |
BATE |
09:48:47 |
|
37 |
3424.000 |
BATE |
09:48:40 |
|
311 |
3427.000 |
LSE |
09:46:18 |
|
279 |
3428.000 |
LSE |
09:45:19 |
|
323 |
3425.500 |
LSE |
09:45:09 |
|
320 |
3430.000 |
LSE |
09:45:08 |
|
291 |
3432.000 |
LSE |
09:42:02 |
|
183 |
3435.500 |
BATE |
09:28:47 |
|
294 |
3435.500 |
BATE |
09:28:47 |
|
292 |
3436.000 |
LSE |
09:28:46 |
|
290 |
3445.000 |
LSE |
09:20:21 |
|
410 |
3447.500 |
CHIX |
09:14:54 |
|
306 |
3447.000 |
LSE |
09:13:37 |
|
251 |
3447.500 |
BATE |
09:09:19 |
|
159 |
3447.500 |
BATE |
09:09:19 |
|
41 |
3447.500 |
BATE |
09:09:19 |
|
205 |
3447.500 |
LSE |
09:08:09 |
|
118 |
3447.500 |
LSE |
09:08:09 |
|
230 |
3444.500 |
LSE |
09:03:05 |
|
53 |
3444.500 |
LSE |
09:03:05 |
|
160 |
3431.500 |
LSE |
08:53:26 |
|
127 |
3431.500 |
LSE |
08:53:26 |
|
106 |
3433.000 |
BATE |
08:52:22 |
|
324 |
3433.000 |
BATE |
08:52:22 |
|
346 |
3434.500 |
CHIX |
08:50:00 |
|
55 |
3434.500 |
CHIX |
08:50:00 |
|
269 |
3437.000 |
LSE |
08:46:25 |
|
266 |
3440.000 |
LSE |
08:39:02 |
|
225 |
3437.000 |
BATE |
08:35:00 |
|
228 |
3437.000 |
BATE |
08:35:00 |
|
263 |
3439.000 |
LSE |
08:31:36 |
|
26 |
3439.000 |
LSE |
08:31:36 |
|
311 |
3448.500 |
LSE |
08:25:40 |
|
484 |
3448.500 |
CHIX |
08:23:23 |
|
434 |
3449.500 |
BATE |
08:19:54 |
|
4 |
3449.500 |
BATE |
08:19:54 |
|
305 |
3441.500 |
LSE |
08:17:32 |
|
280 |
3444.000 |
LSE |
08:15:13 |
|
413 |
3443.500 |
BATE |
08:14:31 |
|
71 |
3445.500 |
LSE |
08:12:41 |
|
245 |
3445.500 |
LSE |
08:12:41 |
|
199 |
3443.500 |
CHIX |
08:11:27 |
|
13 |
3443.500 |
CHIX |
08:11:23 |
|
224 |
3443.500 |
CHIX |
08:11:22 |
|
288 |
3446.000 |
LSE |
08:11:20 |
|
436 |
3446.000 |
BATE |
08:11:20 |
|
269 |
3444.500 |
LSE |
08:11:05 |
|
293 |
3436.000 |
LSE |
08:08:37 |
|
327 |
3437.500 |
LSE |
08:07:24 |
|
181 |
3438.500 |
BATE |
08:07:23 |
|
159 |
3438.500 |
BATE |
08:07:23 |
|
275 |
3438.500 |
LSE |
08:07:15 |
|
97 |
3438.500 |
BATE |
08:07:15 |
|
289 |
3436.500 |
LSE |
08:06:07 |
|
269 |
3431.000 |
LSE |
08:04:35 |
|
115 |
3431.000 |
CHIX |
08:04:10 |
|
374 |
3431.000 |
CHIX |
08:04:10 |
|
300 |
3431.000 |
LSE |
08:04:10 |
|
14 |
3430.500 |
LSE |
08:03:39 |
|
131 |
3430.500 |
CHIX |
08:03:38 |
|
301 |
3430.000 |
LSE |
08:03:04 |
|
107 |
3429.500 |
BATE |
08:03:04 |
|
378 |
3429.500 |
BATE |
08:03:04 |
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
- 1 hour ago Compass Group
- 1 hour ago Rathbones Group
- 2 hours ago Sage Group
- 2 hours ago NATWEST GROUP
- 2 hours ago Kier Group