Transaction in Own Shares
British American Tobacco p.l.c.
20 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: |
16 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
215,000 |
|
Highest price paid per share (pence): |
3486.50p |
|
Lowest price paid per share (pence): |
3415.00p |
|
Volume weighted average price paid per share (pence): |
3453.9351p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 209,593,661 of its shares in Treasury. The Company has 2,247,232,962 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 16 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 |
16/09/2022 |
150,000 |
3,453.4766 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
16/09/2022 |
45,000 |
3,455.1059 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
16/09/2022 |
20,000 |
3,454.7389 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
245 |
3,452.50 |
LSE |
16:23:13 |
|
214 |
3,452.50 |
LSE |
16:22:56 |
|
510 |
3,452.50 |
CHIX |
16:22:56 |
|
65 |
3,452.50 |
LSE |
16:22:28 |
|
138 |
3,452.50 |
LSE |
16:22:28 |
|
167 |
3,452.50 |
LSE |
16:22:28 |
|
179 |
3,452.50 |
LSE |
16:22:28 |
|
316 |
3,453.00 |
LSE |
16:22:15 |
|
316 |
3,452.50 |
BATE |
16:21:22 |
|
335 |
3,452.50 |
LSE |
16:21:01 |
|
463 |
3,453.00 |
CHIX |
16:20:04 |
|
342 |
3,453.00 |
LSE |
16:20:01 |
|
386 |
3,453.00 |
LSE |
16:19:11 |
|
380 |
3,453.50 |
LSE |
16:18:03 |
|
148 |
3,454.00 |
BATE |
16:17:01 |
|
99 |
3,454.00 |
BATE |
16:17:01 |
|
363 |
3,454.00 |
LSE |
16:15:54 |
|
229 |
3,454.50 |
CHIX |
16:15:54 |
|
89 |
3,454.50 |
CHIX |
16:15:54 |
|
100 |
3,454.50 |
CHIX |
16:15:54 |
|
327 |
3,455.00 |
LSE |
16:15:54 |
|
331 |
3,452.00 |
CHIX |
16:14:47 |
|
25 |
3,452.00 |
CHIX |
16:14:31 |
|
125 |
3,452.00 |
CHIX |
16:14:31 |
|
347 |
3,452.50 |
LSE |
16:14:20 |
|
348 |
3,452.00 |
LSE |
16:13:27 |
|
96 |
3,451.50 |
LSE |
16:13:04 |
|
31 |
3,451.50 |
LSE |
16:13:00 |
|
7 |
3,451.50 |
LSE |
16:13:00 |
|
32 |
3,453.50 |
LSE |
16:10:50 |
|
62 |
3,453.50 |
LSE |
16:10:50 |
|
103 |
3,453.50 |
LSE |
16:10:50 |
|
62 |
3,453.50 |
LSE |
16:10:50 |
|
102 |
3,453.50 |
LSE |
16:10:50 |
|
338 |
3,453.50 |
LSE |
16:10:19 |
|
336 |
3,452.00 |
LSE |
16:08:28 |
|
1 |
3,452.50 |
CHIX |
16:08:22 |
|
400 |
3,452.50 |
CHIX |
16:08:21 |
|
50 |
3,452.50 |
CHIX |
16:08:21 |
|
368 |
3,453.50 |
LSE |
16:07:31 |
|
327 |
3,454.00 |
LSE |
16:07:18 |
|
74 |
3,455.00 |
LSE |
16:05:40 |
|
130 |
3,455.00 |
LSE |
16:05:40 |
|
140 |
3,455.00 |
LSE |
16:05:40 |
|
426 |
3,455.00 |
CHIX |
16:05:40 |
|
430 |
3,455.00 |
BATE |
16:05:40 |
|
371 |
3,455.50 |
LSE |
16:05:40 |
|
122 |
3,452.50 |
LSE |
16:04:21 |
|
98 |
3,452.50 |
LSE |
16:04:21 |
|
74 |
3,452.50 |
LSE |
16:03:43 |
|
26 |
3,452.50 |
LSE |
16:03:43 |
|
26 |
3,452.50 |
LSE |
16:03:43 |
|
330 |
3,452.50 |
LSE |
16:02:21 |
|
95 |
3,453.50 |
CHIX |
16:02:00 |
|
100 |
3,453.50 |
CHIX |
16:02:00 |
|
100 |
3,453.50 |
CHIX |
16:02:00 |
|
191 |
3,453.50 |
CHIX |
16:02:00 |
|
78 |
3,454.00 |
LSE |
16:02:00 |
|
21 |
3,454.00 |
LSE |
16:02:00 |
|
260 |
3,454.00 |
LSE |
16:02:00 |
|
352 |
3,453.50 |
LSE |
16:01:08 |
|
1 |
3,454.00 |
LSE |
16:01:02 |
|
49 |
3,454.00 |
LSE |
16:01:02 |
|
225 |
3,453.00 |
LSE |
15:59:45 |
|
99 |
3,453.00 |
CHIX |
15:59:45 |
|
100 |
3,453.00 |
CHIX |
15:59:42 |
|
100 |
3,453.00 |
CHIX |
15:59:42 |
|
50 |
3,453.00 |
CHIX |
15:59:42 |
|
110 |
3,453.00 |
LSE |
15:59:38 |
|
87 |
3,453.00 |
CHIX |
15:59:34 |
|
322 |
3,453.50 |
LSE |
15:58:50 |
|
16 |
3,453.50 |
LSE |
15:58:50 |
|
16 |
3,452.50 |
LSE |
15:58:20 |
|
16 |
3,450.00 |
LSE |
15:57:48 |
|
383 |
3,450.00 |
LSE |
15:57:48 |
|
149 |
3,450.00 |
LSE |
15:57:48 |
|
310 |
3,450.00 |
LSE |
15:57:41 |
|
21 |
3,450.00 |
LSE |
15:57:41 |
|
343 |
3,450.00 |
LSE |
15:57:32 |
|
81 |
3,450.50 |
LSE |
15:57:32 |
|
297 |
3,450.50 |
LSE |
15:57:32 |
|
363 |
3,451.00 |
LSE |
15:57:30 |
|
380 |
3,451.00 |
LSE |
15:57:11 |
|
320 |
3,452.00 |
LSE |
15:56:41 |
|
15 |
3,452.00 |
LSE |
15:56:41 |
|
321 |
3,452.50 |
LSE |
15:56:40 |
|
493 |
3,452.50 |
CHIX |
15:56:40 |
|
179 |
3,452.50 |
BATE |
15:56:40 |
|
100 |
3,452.50 |
BATE |
15:56:40 |
|
50 |
3,452.50 |
BATE |
15:56:40 |
|
100 |
3,452.50 |
BATE |
15:56:40 |
|
16 |
3,453.00 |
LSE |
15:55:28 |
|
386 |
3,453.50 |
LSE |
15:55:13 |
|
16 |
3,454.00 |
LSE |
15:54:22 |
|
374 |
3,455.00 |
LSE |
15:53:49 |
|
438 |
3,456.00 |
CHIX |
15:53:45 |
|
364 |
3,456.00 |
LSE |
15:53:23 |
|
11 |
3,454.50 |
LSE |
15:52:32 |
|
327 |
3,453.50 |
LSE |
15:51:58 |
|
331 |
3,453.50 |
LSE |
15:51:03 |
|
396 |
3,454.00 |
LSE |
15:51:01 |
|
374 |
3,454.00 |
LSE |
15:51:01 |
|
355 |
3,453.50 |
LSE |
15:49:51 |
|
354 |
3,453.50 |
LSE |
15:49:51 |
|
263 |
3,453.50 |
CHIX |
15:49:51 |
|
326 |
3,453.50 |
LSE |
15:49:51 |
|
210 |
3,453.50 |
CHIX |
15:49:51 |
|
102 |
3,451.00 |
LSE |
15:47:46 |
|
353 |
3,450.50 |
LSE |
15:46:35 |
|
373 |
3,450.50 |
LSE |
15:46:35 |
|
449 |
3,450.50 |
CHIX |
15:46:35 |
|
331 |
3,448.50 |
LSE |
15:45:00 |
|
134 |
3,448.50 |
LSE |
15:45:00 |
|
257 |
3,448.50 |
LSE |
15:44:56 |
|
392 |
3,448.50 |
BATE |
15:44:56 |
|
59 |
3,448.50 |
BATE |
15:44:56 |
|
357 |
3,449.00 |
LSE |
15:44:32 |
|
208 |
3,449.00 |
LSE |
15:44:18 |
|
107 |
3,449.00 |
LSE |
15:44:18 |
|
288 |
3,449.50 |
LSE |
15:42:56 |
|
344 |
3,449.50 |
LSE |
15:42:56 |
|
40 |
3,449.50 |
LSE |
15:42:56 |
|
362 |
3,449.50 |
LSE |
15:42:56 |
|
387 |
3,449.50 |
CHIX |
15:42:56 |
|
48 |
3,449.50 |
CHIX |
15:42:56 |
|
383 |
3,448.50 |
LSE |
15:41:45 |
|
332 |
3,448.50 |
LSE |
15:41:45 |
|
359 |
3,446.50 |
LSE |
15:40:12 |
|
31 |
3,444.00 |
CHIX |
15:39:08 |
|
383 |
3,444.00 |
CHIX |
15:39:08 |
|
136 |
3,444.50 |
LSE |
15:38:26 |
|
224 |
3,444.50 |
LSE |
15:38:26 |
|
333 |
3,445.00 |
LSE |
15:37:43 |
|
359 |
3,447.00 |
LSE |
15:36:20 |
|
315 |
3,447.00 |
LSE |
15:36:20 |
|
319 |
3,447.50 |
LSE |
15:36:18 |
|
357 |
3,447.50 |
LSE |
15:36:18 |
|
360 |
3,447.50 |
CHIX |
15:36:18 |
|
40 |
3,447.50 |
CHIX |
15:36:18 |
|
299 |
3,448.00 |
LSE |
15:35:10 |
|
46 |
3,448.00 |
LSE |
15:35:10 |
|
333 |
3,448.00 |
LSE |
15:35:10 |
|
348 |
3,446.00 |
LSE |
15:34:02 |
|
476 |
3,445.50 |
BATE |
15:32:58 |
|
408 |
3,445.50 |
CHIX |
15:32:58 |
|
384 |
3,446.50 |
LSE |
15:31:55 |
|
330 |
3,446.50 |
LSE |
15:31:55 |
|
24 |
3,446.50 |
LSE |
15:31:55 |
|
390 |
3,446.50 |
LSE |
15:31:55 |
|
10 |
3,446.50 |
LSE |
15:31:55 |
|
368 |
3,446.50 |
LSE |
15:31:42 |
|
421 |
3,446.50 |
LSE |
15:31:42 |
|
421 |
3,446.50 |
LSE |
15:31:42 |
|
492 |
3,445.00 |
CHIX |
15:29:43 |
|
359 |
3,445.50 |
LSE |
15:29:40 |
|
371 |
3,444.00 |
LSE |
15:28:08 |
|
114 |
3,444.00 |
LSE |
15:28:08 |
|
212 |
3,444.00 |
LSE |
15:28:08 |
|
143 |
3,443.00 |
LSE |
15:26:04 |
|
188 |
3,443.00 |
LSE |
15:26:04 |
|
383 |
3,443.00 |
LSE |
15:26:04 |
|
154 |
3,440.50 |
CHIX |
15:25:02 |
|
50 |
3,440.50 |
CHIX |
15:25:02 |
|
229 |
3,440.50 |
CHIX |
15:25:02 |
|
96 |
3,441.50 |
LSE |
15:24:23 |
|
65 |
3,441.50 |
LSE |
15:24:23 |
|
2 |
3,441.50 |
LSE |
15:24:23 |
|
355 |
3,441.50 |
LSE |
15:24:23 |
|
164 |
3,441.50 |
LSE |
15:24:23 |
|
380 |
3,442.00 |
LSE |
15:24:23 |
|
361 |
3,442.00 |
LSE |
15:24:23 |
|
389 |
3,442.50 |
LSE |
15:22:00 |
|
2 |
3,444.00 |
CHIX |
15:21:02 |
|
488 |
3,444.00 |
CHIX |
15:21:02 |
|
350 |
3,447.00 |
LSE |
15:20:38 |
|
376 |
3,447.00 |
LSE |
15:20:38 |
|
57 |
3,447.00 |
BATE |
15:20:38 |
|
116 |
3,447.00 |
BATE |
15:20:38 |
|
278 |
3,447.00 |
BATE |
15:20:38 |
|
337 |
3,447.50 |
LSE |
15:19:33 |
|
288 |
3,447.50 |
LSE |
15:19:33 |
|
53 |
3,447.50 |
LSE |
15:19:33 |
|
347 |
3,449.50 |
LSE |
15:18:24 |
|
321 |
3,450.00 |
LSE |
15:17:51 |
|
416 |
3,450.00 |
CHIX |
15:17:51 |
|
350 |
3,451.00 |
LSE |
15:17:31 |
|
325 |
3,451.00 |
LSE |
15:17:31 |
|
11 |
3,451.00 |
LSE |
15:17:31 |
|
326 |
3,452.50 |
LSE |
15:16:02 |
|
47 |
3,452.50 |
LSE |
15:16:02 |
|
357 |
3,452.50 |
LSE |
15:15:16 |
|
457 |
3,452.50 |
CHIX |
15:15:16 |
|
356 |
3,452.50 |
LSE |
15:15:16 |
|
328 |
3,452.50 |
LSE |
15:13:46 |
|
51 |
3,453.00 |
LSE |
15:13:36 |
|
288 |
3,453.00 |
LSE |
15:13:36 |
|
317 |
3,453.50 |
LSE |
15:13:25 |
|
124 |
3,453.50 |
LSE |
15:13:25 |
|
260 |
3,453.50 |
LSE |
15:13:25 |
|
134 |
3,453.50 |
LSE |
15:12:03 |
|
120 |
3,453.50 |
LSE |
15:12:03 |
|
134 |
3,453.50 |
LSE |
15:11:57 |
|
401 |
3,454.00 |
CHIX |
15:11:49 |
|
366 |
3,454.00 |
BATE |
15:11:49 |
|
390 |
3,454.00 |
LSE |
15:11:49 |
|
39 |
3,454.00 |
BATE |
15:11:49 |
|
366 |
3,454.00 |
LSE |
15:11:49 |
|
348 |
3,454.00 |
LSE |
15:11:01 |
|
385 |
3,454.00 |
LSE |
15:11:01 |
|
374 |
3,454.00 |
LSE |
15:11:01 |
|
19 |
3,455.00 |
LSE |
15:09:46 |
|
307 |
3,455.00 |
LSE |
15:09:46 |
|
367 |
3,455.50 |
LSE |
15:09:25 |
|
204 |
3,455.50 |
CHIX |
15:08:49 |
|
222 |
3,455.50 |
CHIX |
15:08:49 |
|
72 |
3,456.00 |
LSE |
15:08:05 |
|
119 |
3,456.00 |
LSE |
15:08:05 |
|
166 |
3,456.00 |
LSE |
15:08:05 |
|
383 |
3,456.00 |
LSE |
15:08:05 |
|
12 |
3,452.00 |
LSE |
15:06:05 |
|
385 |
3,452.00 |
LSE |
15:06:05 |
|
337 |
3,452.00 |
LSE |
15:06:05 |
|
419 |
3,450.50 |
CHIX |
15:05:03 |
|
69 |
3,451.00 |
LSE |
15:04:00 |
|
255 |
3,451.00 |
LSE |
15:04:00 |
|
46 |
3,451.00 |
LSE |
15:04:00 |
|
103 |
3,451.00 |
LSE |
15:04:00 |
|
218 |
3,451.00 |
LSE |
15:04:00 |
|
355 |
3,451.00 |
LSE |
15:04:00 |
|
365 |
3,451.00 |
LSE |
15:04:00 |
|
404 |
3,451.50 |
CHIX |
15:03:42 |
|
349 |
3,448.50 |
LSE |
15:02:18 |
|
234 |
3,449.00 |
LSE |
15:01:50 |
|
152 |
3,449.00 |
LSE |
15:01:50 |
|
8 |
3,449.00 |
LSE |
15:01:50 |
|
389 |
3,449.00 |
LSE |
15:01:50 |
|
413 |
3,449.50 |
BATE |
15:01:48 |
|
100 |
3,449.00 |
LSE |
15:00:32 |
|
269 |
3,449.00 |
LSE |
15:00:32 |
|
142 |
3,449.50 |
LSE |
15:00:32 |
|
199 |
3,449.50 |
LSE |
15:00:32 |
|
361 |
3,450.50 |
LSE |
15:00:31 |
|
336 |
3,450.50 |
LSE |
15:00:31 |
|
200 |
3,450.50 |
CHIX |
15:00:31 |
|
265 |
3,450.50 |
CHIX |
15:00:31 |
|
332 |
3,450.50 |
LSE |
15:00:31 |
|
204 |
3,450.50 |
LSE |
15:00:31 |
|
163 |
3,450.50 |
LSE |
15:00:31 |
|
15 |
3,448.50 |
LSE |
14:59:30 |
|
296 |
3,449.50 |
LSE |
14:57:48 |
|
66 |
3,449.50 |
LSE |
14:57:48 |
|
358 |
3,450.00 |
LSE |
14:57:43 |
|
472 |
3,450.00 |
CHIX |
14:57:43 |
|
338 |
3,450.00 |
LSE |
14:57:43 |
|
152 |
3,450.00 |
LSE |
14:56:00 |
|
39 |
3,450.00 |
LSE |
14:56:00 |
|
147 |
3,450.00 |
LSE |
14:56:00 |
|
302 |
3,450.00 |
LSE |
14:56:00 |
|
69 |
3,450.00 |
LSE |
14:56:00 |
|
69 |
3,450.00 |
LSE |
14:55:25 |
|
321 |
3,450.00 |
LSE |
14:55:25 |
|
321 |
3,449.00 |
LSE |
14:54:25 |
|
377 |
3,450.00 |
LSE |
14:54:25 |
|
351 |
3,450.00 |
LSE |
14:54:25 |
|
125 |
3,450.00 |
CHIX |
14:54:25 |
|
313 |
3,450.00 |
CHIX |
14:54:14 |
|
391 |
3,452.00 |
LSE |
14:53:13 |
|
323 |
3,452.00 |
LSE |
14:53:13 |
|
156 |
3,451.00 |
LSE |
14:51:55 |
|
189 |
3,451.00 |
LSE |
14:51:55 |
|
58 |
3,451.50 |
BATE |
14:51:43 |
|
412 |
3,451.50 |
BATE |
14:51:43 |
|
303 |
3,452.00 |
LSE |
14:51:43 |
|
59 |
3,452.00 |
LSE |
14:51:43 |
|
468 |
3,452.00 |
CHIX |
14:51:09 |
|
86 |
3,453.00 |
LSE |
14:51:04 |
|
200 |
3,453.00 |
LSE |
14:51:04 |
|
81 |
3,453.00 |
LSE |
14:51:04 |
|
324 |
3,453.50 |
LSE |
14:50:43 |
|
145 |
3,453.00 |
LSE |
14:49:51 |
|
39 |
3,453.00 |
LSE |
14:49:51 |
|
145 |
3,453.00 |
LSE |
14:49:51 |
|
62 |
3,453.50 |
LSE |
14:49:06 |
|
289 |
3,453.50 |
LSE |
14:49:06 |
|
19 |
3,453.50 |
LSE |
14:49:06 |
|
489 |
3,454.00 |
CHIX |
14:48:39 |
|
335 |
3,454.00 |
LSE |
14:48:39 |
|
359 |
3,455.00 |
LSE |
14:48:22 |
|
400 |
3,455.50 |
CHIX |
14:48:04 |
|
30 |
3,455.50 |
BATE |
14:48:04 |
|
300 |
3,455.50 |
BATE |
14:48:04 |
|
81 |
3,455.50 |
BATE |
14:48:04 |
|
359 |
3,455.50 |
LSE |
14:48:00 |
|
359 |
3,455.50 |
LSE |
14:46:40 |
|
267 |
3,455.50 |
CHIX |
14:46:40 |
|
146 |
3,455.50 |
CHIX |
14:46:40 |
|
378 |
3,453.50 |
LSE |
14:45:24 |
|
414 |
3,453.50 |
BATE |
14:45:24 |
|
362 |
3,454.00 |
LSE |
14:45:23 |
|
29 |
3,454.00 |
LSE |
14:45:23 |
|
476 |
3,454.50 |
CHIX |
14:45:12 |
|
316 |
3,453.00 |
LSE |
14:43:34 |
|
54 |
3,453.00 |
LSE |
14:43:34 |
|
233 |
3,453.00 |
LSE |
14:43:34 |
|
28 |
3,453.00 |
LSE |
14:43:20 |
|
72 |
3,453.00 |
LSE |
14:43:20 |
|
400 |
3,453.50 |
LSE |
14:43:16 |
|
18 |
3,453.50 |
LSE |
14:43:16 |
|
435 |
3,454.50 |
CHIX |
14:43:08 |
|
216 |
3,454.50 |
LSE |
14:43:08 |
|
135 |
3,454.50 |
LSE |
14:43:08 |
|
430 |
3,453.00 |
BATE |
14:41:41 |
|
116 |
3,453.00 |
LSE |
14:41:09 |
|
262 |
3,453.00 |
LSE |
14:41:09 |
|
443 |
3,453.00 |
CHIX |
14:41:09 |
|
32 |
3,452.50 |
LSE |
14:40:45 |
|
340 |
3,452.50 |
LSE |
14:40:45 |
|
16 |
3,452.50 |
LSE |
14:40:41 |
|
527 |
3,453.00 |
LSE |
14:40:38 |
|
86 |
3,453.00 |
LSE |
14:40:38 |
|
339 |
3,453.00 |
LSE |
14:40:38 |
|
331 |
3,453.00 |
LSE |
14:40:38 |
|
328 |
3,454.00 |
LSE |
14:40:13 |
|
235 |
3,456.50 |
LSE |
14:39:46 |
|
103 |
3,456.50 |
LSE |
14:39:44 |
|
385 |
3,457.00 |
LSE |
14:39:40 |
|
142 |
3,457.00 |
CHIX |
14:39:40 |
|
293 |
3,457.00 |
CHIX |
14:39:40 |
|
284 |
3,456.50 |
BATE |
14:39:05 |
|
142 |
3,456.50 |
BATE |
14:39:05 |
|
265 |
3,457.00 |
LSE |
14:38:58 |
|
86 |
3,457.00 |
LSE |
14:38:58 |
|
197 |
3,458.00 |
LSE |
14:38:18 |
|
155 |
3,458.00 |
LSE |
14:38:18 |
|
207 |
3,458.00 |
LSE |
14:38:18 |
|
152 |
3,458.00 |
LSE |
14:38:18 |
|
144 |
3,458.00 |
CHIX |
14:38:18 |
|
47 |
3,458.00 |
CHIX |
14:38:18 |
|
292 |
3,458.00 |
CHIX |
14:38:18 |
|
125 |
3,457.50 |
LSE |
14:37:19 |
|
260 |
3,457.50 |
LSE |
14:37:19 |
|
482 |
3,458.00 |
CHIX |
14:36:43 |
|
349 |
3,458.00 |
BATE |
14:36:43 |
|
56 |
3,458.00 |
BATE |
14:36:39 |
|
374 |
3,458.50 |
LSE |
14:36:37 |
|
100 |
3,453.00 |
LSE |
14:35:04 |
|
325 |
3,453.50 |
LSE |
14:35:03 |
|
452 |
3,454.50 |
LSE |
14:34:58 |
|
459 |
3,454.50 |
CHIX |
14:34:58 |
|
368 |
3,455.50 |
LSE |
14:34:54 |
|
298 |
3,454.50 |
CHIX |
14:33:40 |
|
269 |
3,454.50 |
LSE |
14:33:40 |
|
177 |
3,454.50 |
CHIX |
14:33:40 |
|
71 |
3,454.50 |
LSE |
14:33:40 |
|
444 |
3,455.00 |
BATE |
14:33:39 |
|
389 |
3,455.00 |
LSE |
14:33:39 |
|
493 |
3,456.00 |
LSE |
14:33:12 |
|
488 |
3,456.00 |
CHIX |
14:33:12 |
|
373 |
3,457.50 |
LSE |
14:32:55 |
|
278 |
3,457.50 |
LSE |
14:32:55 |
|
136 |
3,457.50 |
CHIX |
14:32:55 |
|
436 |
3,457.50 |
BATE |
14:32:55 |
|
349 |
3,457.50 |
CHIX |
14:32:55 |
|
1 |
3,457.50 |
LSE |
14:32:45 |
|
1 |
3,457.50 |
BATE |
14:32:41 |
|
2 |
3,457.50 |
BATE |
14:32:35 |
|
19 |
3,458.00 |
LSE |
14:32:32 |
|
83 |
3,457.50 |
LSE |
14:32:32 |
|
56 |
3,454.00 |
LSE |
14:31:33 |
|
222 |
3,454.00 |
LSE |
14:31:33 |
|
56 |
3,454.00 |
LSE |
14:31:33 |
|
368 |
3,452.50 |
LSE |
14:30:51 |
|
387 |
3,452.50 |
LSE |
14:30:51 |
|
10 |
3,452.50 |
CHIX |
14:30:51 |
|
44 |
3,452.50 |
CHIX |
14:30:51 |
|
98 |
3,452.50 |
CHIX |
14:30:51 |
|
289 |
3,452.50 |
CHIX |
14:30:51 |
|
373 |
3,453.00 |
LSE |
14:30:45 |
|
294 |
3,453.00 |
LSE |
14:30:45 |
|
66 |
3,453.00 |
LSE |
14:30:36 |
|
155 |
3,453.50 |
LSE |
14:30:35 |
|
217 |
3,453.50 |
LSE |
14:30:35 |
|
466 |
3,454.00 |
CHIX |
14:30:31 |
|
50 |
3,454.00 |
BATE |
14:30:31 |
|
390 |
3,454.00 |
BATE |
14:30:31 |
|
351 |
3,449.50 |
LSE |
14:28:47 |
|
198 |
3,452.00 |
CHIX |
14:28:15 |
|
201 |
3,452.00 |
CHIX |
14:28:15 |
|
202 |
3,452.00 |
LSE |
14:28:15 |
|
131 |
3,452.00 |
LSE |
14:28:13 |
|
383 |
3,452.50 |
LSE |
14:27:20 |
|
12 |
3,452.50 |
BATE |
14:27:20 |
|
412 |
3,452.50 |
BATE |
14:27:20 |
|
444 |
3,452.50 |
CHIX |
14:27:20 |
|
318 |
3,452.50 |
LSE |
14:25:20 |
|
110 |
3,452.50 |
LSE |
14:25:20 |
|
245 |
3,452.50 |
LSE |
14:25:20 |
|
366 |
3,453.00 |
LSE |
14:25:00 |
|
388 |
3,454.00 |
LSE |
14:24:05 |
|
478 |
3,455.00 |
CHIX |
14:21:58 |
|
334 |
3,454.00 |
LSE |
14:20:50 |
|
312 |
3,454.50 |
BATE |
14:19:09 |
|
129 |
3,454.50 |
BATE |
14:19:09 |
|
173 |
3,455.00 |
LSE |
14:19:09 |
|
118 |
3,455.00 |
LSE |
14:19:09 |
|
94 |
3,455.00 |
LSE |
14:19:09 |
|
477 |
3,455.00 |
CHIX |
14:19:09 |
|
147 |
3,451.50 |
LSE |
14:16:35 |
|
322 |
3,451.50 |
LSE |
14:16:35 |
|
347 |
3,453.00 |
LSE |
14:13:52 |
|
190 |
3,453.00 |
LSE |
14:13:18 |
|
200 |
3,453.00 |
LSE |
14:13:18 |
|
79 |
3,453.50 |
CHIX |
14:13:18 |
|
171 |
3,453.50 |
CHIX |
14:13:18 |
|
174 |
3,453.50 |
CHIX |
14:13:18 |
|
8 |
3,449.00 |
LSE |
14:10:50 |
|
353 |
3,451.00 |
BATE |
14:08:46 |
|
14 |
3,451.00 |
BATE |
14:08:46 |
|
60 |
3,451.00 |
BATE |
14:08:35 |
|
365 |
3,451.00 |
LSE |
14:08:01 |
|
372 |
3,451.00 |
LSE |
14:08:01 |
|
331 |
3,449.00 |
LSE |
14:05:50 |
|
448 |
3,449.00 |
CHIX |
14:05:50 |
|
491 |
3,448.00 |
BATE |
14:02:50 |
|
352 |
3,449.50 |
LSE |
14:02:23 |
|
332 |
3,449.50 |
LSE |
14:02:23 |
|
483 |
3,450.00 |
CHIX |
14:02:20 |
|
395 |
3,450.00 |
LSE |
14:02:08 |
|
379 |
3,450.00 |
LSE |
14:02:08 |
|
359 |
3,450.00 |
LSE |
14:02:08 |
|
62 |
3,450.50 |
LSE |
14:02:02 |
|
101 |
3,450.00 |
LSE |
14:01:05 |
|
50 |
3,450.00 |
LSE |
14:01:05 |
|
129 |
3,450.00 |
CHIX |
14:01:05 |
|
299 |
3,450.00 |
CHIX |
14:01:05 |
|
27 |
3,450.00 |
LSE |
14:00:50 |
|
13 |
3,449.00 |
LSE |
14:00:20 |
|
9 |
3,446.00 |
CHIX |
13:56:49 |
|
12 |
3,444.00 |
LSE |
13:54:50 |
|
55 |
3,444.00 |
LSE |
13:54:35 |
|
54 |
3,447.00 |
BATE |
13:52:22 |
|
362 |
3,447.00 |
BATE |
13:52:22 |
|
75 |
3,447.00 |
BATE |
13:51:05 |
|
361 |
3,447.50 |
LSE |
13:50:48 |
|
401 |
3,447.50 |
CHIX |
13:50:48 |
|
24 |
3,447.50 |
LSE |
13:48:49 |
|
235 |
3,447.50 |
LSE |
13:48:49 |
|
118 |
3,447.50 |
LSE |
13:48:49 |
|
381 |
3,447.50 |
LSE |
13:48:49 |
|
375 |
3,445.50 |
LSE |
13:45:56 |
|
368 |
3,448.50 |
LSE |
13:45:40 |
|
375 |
3,449.00 |
LSE |
13:45:40 |
|
414 |
3,448.50 |
CHIX |
13:45:40 |
|
9 |
3,449.00 |
LSE |
13:45:25 |
|
11 |
3,448.00 |
LSE |
13:44:50 |
|
8 |
3,448.00 |
LSE |
13:44:20 |
|
17 |
3,448.00 |
LSE |
13:43:50 |
|
3 |
3,448.00 |
LSE |
13:43:05 |
|
371 |
3,448.00 |
LSE |
13:38:50 |
|
273 |
3,448.50 |
BATE |
13:37:31 |
|
117 |
3,449.00 |
LSE |
13:37:14 |
|
51 |
3,449.00 |
LSE |
13:37:14 |
|
96 |
3,449.00 |
LSE |
13:37:14 |
|
96 |
3,449.00 |
LSE |
13:37:14 |
|
185 |
3,449.00 |
CHIX |
13:37:14 |
|
340 |
3,449.00 |
LSE |
13:37:14 |
|
328 |
3,449.00 |
LSE |
13:37:14 |
|
233 |
3,449.00 |
CHIX |
13:37:14 |
|
30 |
3,449.00 |
LSE |
13:35:50 |
|
165 |
3,448.50 |
BATE |
13:34:50 |
|
225 |
3,448.50 |
CHIX |
13:33:55 |
|
51 |
3,448.50 |
CHIX |
13:33:35 |
|
329 |
3,448.50 |
LSE |
13:31:57 |
|
384 |
3,450.00 |
LSE |
13:30:49 |
|
150 |
3,450.00 |
LSE |
13:30:49 |
|
221 |
3,450.00 |
LSE |
13:30:49 |
|
65 |
3,450.50 |
LSE |
13:28:37 |
|
116 |
3,450.50 |
LSE |
13:28:37 |
|
210 |
3,450.50 |
LSE |
13:28:02 |
|
58 |
3,451.00 |
LSE |
13:27:37 |
|
440 |
3,451.00 |
CHIX |
13:27:37 |
|
8 |
3,451.00 |
LSE |
13:27:05 |
|
267 |
3,451.00 |
LSE |
13:26:35 |
|
332 |
3,451.50 |
LSE |
13:26:20 |
|
336 |
3,452.50 |
LSE |
13:25:50 |
|
7 |
3,452.50 |
LSE |
13:24:25 |
|
488 |
3,455.00 |
BATE |
13:20:00 |
|
431 |
3,455.50 |
CHIX |
13:19:20 |
|
88 |
3,455.50 |
LSE |
13:19:05 |
|
287 |
3,455.50 |
LSE |
13:19:05 |
|
68 |
3,450.50 |
LSE |
13:17:13 |
|
228 |
3,450.50 |
LSE |
13:17:13 |
|
294 |
3,450.50 |
LSE |
13:17:13 |
|
66 |
3,450.50 |
LSE |
13:17:13 |
|
36 |
3,450.50 |
LSE |
13:17:11 |
|
336 |
3,451.00 |
LSE |
13:17:05 |
|
330 |
3,451.00 |
LSE |
13:17:05 |
|
352 |
3,451.00 |
LSE |
13:17:05 |
|
359 |
3,451.00 |
LSE |
13:17:05 |
|
333 |
3,451.00 |
LSE |
13:17:05 |
|
379 |
3,451.00 |
LSE |
13:17:05 |
|
385 |
3,451.00 |
LSE |
13:17:05 |
|
330 |
3,451.00 |
LSE |
13:17:05 |
|
103 |
3,451.00 |
LSE |
13:17:05 |
|
18 |
3,451.00 |
LSE |
13:17:05 |
|
358 |
3,451.00 |
LSE |
13:17:05 |
|
225 |
3,451.00 |
LSE |
13:17:05 |
|
130 |
3,451.00 |
LSE |
13:16:51 |
|
326 |
3,451.00 |
LSE |
13:16:51 |
|
346 |
3,451.00 |
LSE |
13:16:51 |
|
189 |
3,451.00 |
LSE |
13:16:51 |
|
309 |
3,455.50 |
LSE |
13:15:28 |
|
41 |
3,455.50 |
LSE |
13:15:25 |
|
91 |
3,460.00 |
LSE |
13:11:50 |
|
241 |
3,460.00 |
LSE |
13:11:50 |
|
152 |
3,461.00 |
CHIX |
13:10:39 |
|
70 |
3,461.00 |
CHIX |
13:10:20 |
|
204 |
3,461.00 |
CHIX |
13:10:02 |
|
348 |
3,461.00 |
LSE |
13:08:59 |
|
1 |
3,461.00 |
LSE |
13:08:59 |
|
368 |
3,464.50 |
LSE |
13:03:55 |
|
410 |
3,465.50 |
BATE |
13:03:33 |
|
257 |
3,465.50 |
CHIX |
13:03:33 |
|
191 |
3,465.50 |
CHIX |
13:02:43 |
|
106 |
3,464.50 |
LSE |
13:00:35 |
|
235 |
3,464.50 |
LSE |
13:00:35 |
|
348 |
3,467.50 |
LSE |
12:58:20 |
|
330 |
3,469.50 |
LSE |
12:54:58 |
|
453 |
3,469.50 |
CHIX |
12:54:58 |
|
319 |
3,469.00 |
LSE |
12:51:05 |
|
181 |
3,470.00 |
LSE |
12:46:40 |
|
166 |
3,470.00 |
LSE |
12:46:40 |
|
156 |
3,472.00 |
LSE |
12:46:04 |
|
450 |
3,472.00 |
BATE |
12:46:04 |
|
173 |
3,472.00 |
LSE |
12:46:04 |
|
409 |
3,472.00 |
CHIX |
12:46:04 |
|
330 |
3,472.00 |
LSE |
12:46:04 |
|
16 |
3,472.00 |
LSE |
12:44:50 |
|
33 |
3,472.00 |
LSE |
12:44:20 |
|
157 |
3,473.00 |
CHIX |
12:39:46 |
|
142 |
3,473.00 |
CHIX |
12:39:46 |
|
148 |
3,473.00 |
CHIX |
12:37:47 |
|
18 |
3,472.50 |
LSE |
12:36:05 |
|
360 |
3,472.50 |
LSE |
12:36:05 |
|
14 |
3,472.50 |
LSE |
12:32:25 |
|
340 |
3,472.50 |
LSE |
12:32:25 |
|
207 |
3,472.50 |
BATE |
12:32:25 |
|
211 |
3,472.50 |
BATE |
12:32:25 |
|
383 |
3,475.50 |
LSE |
12:27:50 |
|
439 |
3,475.50 |
CHIX |
12:27:50 |
|
351 |
3,474.50 |
LSE |
12:23:55 |
|
25 |
3,474.50 |
LSE |
12:23:55 |
|
365 |
3,476.50 |
LSE |
12:22:06 |
|
428 |
3476.500 |
CHIX |
12:22:06 |
|
359 |
3472.500 |
LSE |
12:15:00 |
|
363 |
3472.500 |
LSE |
12:13:10 |
|
11 |
3473.500 |
BATE |
12:11:22 |
|
400 |
3473.500 |
BATE |
12:11:22 |
|
76 |
3473.500 |
BATE |
12:11:22 |
|
428 |
3474.000 |
CHIX |
12:09:24 |
|
55 |
3478.500 |
LSE |
12:08:04 |
|
318 |
3478.500 |
LSE |
12:08:04 |
|
301 |
3475.500 |
LSE |
12:05:22 |
|
61 |
3475.500 |
LSE |
12:05:22 |
|
62 |
3476.500 |
CHIX |
12:04:28 |
|
285 |
3476.500 |
CHIX |
12:04:28 |
|
85 |
3476.500 |
CHIX |
12:04:28 |
|
344 |
3475.000 |
LSE |
12:02:44 |
|
374 |
3474.500 |
LSE |
12:00:00 |
|
377 |
3475.500 |
LSE |
11:56:31 |
|
482 |
3475.500 |
CHIX |
11:56:31 |
|
339 |
3475.000 |
BATE |
11:54:26 |
|
129 |
3475.000 |
BATE |
11:54:26 |
|
348 |
3483.000 |
LSE |
11:52:26 |
|
356 |
3486.500 |
LSE |
11:49:16 |
|
365 |
3486.500 |
CHIX |
11:49:16 |
|
37 |
3486.500 |
CHIX |
11:49:16 |
|
330 |
3486.000 |
LSE |
11:47:53 |
|
353 |
3486.000 |
LSE |
11:47:53 |
|
408 |
3486.000 |
CHIX |
11:47:53 |
|
99 |
3486.000 |
LSE |
11:47:53 |
|
429 |
3480.500 |
BATE |
11:38:09 |
|
381 |
3480.500 |
LSE |
11:38:09 |
|
346 |
3477.500 |
LSE |
11:34:10 |
|
397 |
3478.000 |
CHIX |
11:31:43 |
|
3 |
3478.000 |
CHIX |
11:31:43 |
|
359 |
3474.500 |
LSE |
11:28:54 |
|
183 |
3473.500 |
LSE |
11:26:00 |
|
180 |
3473.500 |
LSE |
11:26:00 |
|
191 |
3474.500 |
CHIX |
11:23:55 |
|
229 |
3474.000 |
CHIX |
11:23:55 |
|
4 |
3478.500 |
LSE |
11:22:24 |
|
62 |
3478.500 |
LSE |
11:22:24 |
|
279 |
3478.500 |
LSE |
11:22:24 |
|
439 |
3477.500 |
BATE |
11:21:04 |
|
387 |
3475.500 |
CHIX |
11:20:06 |
|
19 |
3475.500 |
CHIX |
11:20:06 |
|
235 |
3475.500 |
LSE |
11:17:55 |
|
129 |
3475.500 |
LSE |
11:17:55 |
|
392 |
3473.500 |
LSE |
11:17:00 |
|
661 |
3474.000 |
LSE |
11:16:00 |
|
485 |
3474.000 |
CHIX |
11:16:00 |
|
9 |
3471.500 |
LSE |
11:13:25 |
|
60 |
3467.000 |
LSE |
11:05:29 |
|
400 |
3467.000 |
BATE |
11:05:29 |
|
76 |
3467.000 |
BATE |
11:05:29 |
|
272 |
3467.000 |
LSE |
11:05:29 |
|
169 |
3467.000 |
LSE |
11:00:55 |
|
437 |
3467.000 |
CHIX |
11:00:55 |
|
199 |
3467.000 |
LSE |
11:00:55 |
|
444 |
3465.000 |
LSE |
10:59:27 |
|
354 |
3465.500 |
LSE |
10:59:27 |
|
287 |
3465.500 |
LSE |
10:58:14 |
|
17 |
3465.500 |
LSE |
10:58:14 |
|
19 |
3465.500 |
LSE |
10:58:14 |
|
373 |
3466.000 |
LSE |
10:58:11 |
|
378 |
3466.000 |
LSE |
10:58:11 |
|
318 |
3466.000 |
LSE |
10:58:11 |
|
8 |
3465.500 |
LSE |
10:57:44 |
|
380 |
3464.000 |
LSE |
10:56:23 |
|
366 |
3464.500 |
LSE |
10:56:03 |
|
160 |
3465.500 |
LSE |
10:55:54 |
|
337 |
3465.500 |
LSE |
10:55:54 |
|
337 |
3465.500 |
LSE |
10:55:54 |
|
314 |
3462.000 |
LSE |
10:54:54 |
|
323 |
3462.000 |
LSE |
10:54:54 |
|
22 |
3462.000 |
LSE |
10:54:54 |
|
390 |
3462.500 |
LSE |
10:54:53 |
|
17 |
3462.000 |
LSE |
10:54:45 |
|
22 |
3461.500 |
LSE |
10:53:54 |
|
300 |
3461.500 |
LSE |
10:53:54 |
|
376 |
3461.500 |
LSE |
10:53:54 |
|
17 |
3457.000 |
LSE |
10:52:29 |
|
334 |
3457.500 |
LSE |
10:52:27 |
|
452 |
3457.500 |
CHIX |
10:52:27 |
|
355 |
3457.000 |
LSE |
10:51:40 |
|
37 |
3457.000 |
LSE |
10:51:40 |
|
418 |
3457.500 |
LSE |
10:51:39 |
|
369 |
3457.500 |
LSE |
10:51:39 |
|
315 |
3457.500 |
LSE |
10:51:39 |
|
363 |
3452.000 |
LSE |
10:48:32 |
|
416 |
3455.500 |
BATE |
10:46:37 |
|
323 |
3459.500 |
LSE |
10:45:25 |
|
474 |
3460.000 |
CHIX |
10:43:01 |
|
330 |
3460.000 |
LSE |
10:43:01 |
|
453 |
3458.000 |
CHIX |
10:40:23 |
|
359 |
3458.500 |
LSE |
10:39:46 |
|
65 |
3458.500 |
LSE |
10:38:24 |
|
154 |
3458.500 |
LSE |
10:38:24 |
|
142 |
3458.500 |
LSE |
10:38:24 |
|
355 |
3456.500 |
LSE |
10:32:09 |
|
440 |
3457.000 |
CHIX |
10:32:08 |
|
364 |
3457.500 |
LSE |
10:31:57 |
|
214 |
3456.000 |
BATE |
10:28:56 |
|
251 |
3456.000 |
BATE |
10:28:56 |
|
28 |
3456.000 |
BATE |
10:28:26 |
|
382 |
3457.000 |
LSE |
10:26:31 |
|
325 |
3457.500 |
LSE |
10:24:32 |
|
341 |
3458.500 |
LSE |
10:24:08 |
|
397 |
3458.500 |
CHIX |
10:24:08 |
|
370 |
3456.000 |
LSE |
10:21:48 |
|
366 |
3451.000 |
LSE |
10:16:16 |
|
168 |
3451.500 |
LSE |
10:16:01 |
|
171 |
3451.500 |
LSE |
10:16:01 |
|
339 |
3452.000 |
LSE |
10:15:37 |
|
382 |
3452.500 |
LSE |
10:15:33 |
|
50 |
3454.000 |
LSE |
10:15:17 |
|
93 |
3454.000 |
LSE |
10:15:17 |
|
50 |
3453.500 |
LSE |
10:15:17 |
|
14637 |
3454.000 |
LSE |
10:15:17 |
|
50 |
3454.500 |
LSE |
10:15:17 |
|
7 |
3454.500 |
LSE |
10:15:17 |
|
120 |
3454.000 |
LSE |
10:15:17 |
|
50 |
3454.000 |
LSE |
10:15:17 |
|
426 |
3456.000 |
CHIX |
10:14:45 |
|
434 |
3457.000 |
BATE |
10:14:44 |
|
14 |
3457.000 |
BATE |
10:09:51 |
|
328 |
3454.500 |
LSE |
10:06:29 |
|
285 |
3457.000 |
CHIX |
10:05:10 |
|
115 |
3457.000 |
CHIX |
10:05:10 |
|
52 |
3458.000 |
LSE |
10:04:59 |
|
305 |
3458.000 |
LSE |
10:04:59 |
|
348 |
3455.500 |
LSE |
10:02:24 |
|
61 |
3455.500 |
LSE |
10:00:02 |
|
300 |
3455.500 |
LSE |
10:00:00 |
|
335 |
3457.000 |
LSE |
09:57:43 |
|
477 |
3457.000 |
CHIX |
09:57:43 |
|
293 |
3458.000 |
LSE |
09:54:03 |
|
32 |
3458.000 |
LSE |
09:54:03 |
|
391 |
3458.500 |
LSE |
09:51:59 |
|
450 |
3459.000 |
BATE |
09:49:28 |
|
354 |
3459.000 |
LSE |
09:49:19 |
|
461 |
3460.000 |
CHIX |
09:46:05 |
|
367 |
3461.500 |
LSE |
09:45:29 |
|
360 |
3464.000 |
LSE |
09:40:17 |
|
318 |
3464.000 |
LSE |
09:40:17 |
|
340 |
3464.500 |
LSE |
09:36:34 |
|
475 |
3464.500 |
CHIX |
09:36:34 |
|
318 |
3465.500 |
LSE |
09:36:10 |
|
400 |
3466.500 |
BATE |
09:34:14 |
|
369 |
3465.000 |
LSE |
09:31:02 |
|
327 |
3465.500 |
LSE |
09:29:53 |
|
403 |
3465.500 |
CHIX |
09:29:53 |
|
340 |
3464.000 |
LSE |
09:29:32 |
|
344 |
3465.500 |
LSE |
09:26:07 |
|
370 |
3466.500 |
LSE |
09:25:02 |
|
369 |
3470.500 |
LSE |
09:21:30 |
|
287 |
3471.000 |
CHIX |
09:21:30 |
|
456 |
3471.000 |
BATE |
09:21:30 |
|
156 |
3471.000 |
CHIX |
09:21:30 |
|
354 |
3468.500 |
LSE |
09:18:03 |
|
328 |
3469.000 |
LSE |
09:17:02 |
|
326 |
3466.500 |
LSE |
09:15:14 |
|
526 |
3466.500 |
LSE |
09:14:52 |
|
87 |
3463.000 |
CHIX |
09:12:54 |
|
100 |
3462.500 |
CHIX |
09:12:54 |
|
318 |
3462.500 |
LSE |
09:12:54 |
|
229 |
3462.500 |
CHIX |
09:12:54 |
|
300 |
3460.000 |
LSE |
09:11:09 |
|
65 |
3460.000 |
LSE |
09:11:09 |
|
322 |
3457.000 |
LSE |
09:09:01 |
|
482 |
3457.000 |
CHIX |
09:09:01 |
|
381 |
3453.000 |
LSE |
09:04:25 |
|
461 |
3453.000 |
BATE |
09:04:25 |
|
365 |
3451.500 |
LSE |
09:03:37 |
|
318 |
3448.000 |
LSE |
09:00:40 |
|
408 |
3448.000 |
CHIX |
09:00:40 |
|
352 |
3448.000 |
LSE |
08:59:40 |
|
141 |
3447.500 |
LSE |
08:56:30 |
|
195 |
3447.500 |
LSE |
08:56:30 |
|
388 |
3447.500 |
LSE |
08:56:30 |
|
446 |
3447.000 |
CHIX |
08:55:26 |
|
383 |
3447.000 |
LSE |
08:55:26 |
|
316 |
3443.000 |
LSE |
08:51:07 |
|
383 |
3443.500 |
LSE |
08:48:38 |
|
450 |
3444.000 |
BATE |
08:48:30 |
|
360 |
3444.500 |
LSE |
08:48:09 |
|
348 |
3444.500 |
LSE |
08:48:09 |
|
406 |
3445.000 |
CHIX |
08:48:09 |
|
341 |
3437.000 |
LSE |
08:44:33 |
|
323 |
3435.000 |
LSE |
08:42:38 |
|
42 |
3433.500 |
LSE |
08:40:30 |
|
318 |
3433.500 |
LSE |
08:40:30 |
|
475 |
3434.000 |
CHIX |
08:39:06 |
|
382 |
3434.000 |
LSE |
08:39:06 |
|
348 |
3433.500 |
LSE |
08:35:46 |
|
211 |
3436.000 |
LSE |
08:35:08 |
|
106 |
3436.000 |
LSE |
08:35:08 |
|
470 |
3436.500 |
BATE |
08:35:08 |
|
390 |
3437.000 |
LSE |
08:34:16 |
|
155 |
3437.500 |
CHIX |
08:33:49 |
|
289 |
3437.500 |
CHIX |
08:33:49 |
|
321 |
3433.500 |
LSE |
08:31:36 |
|
356 |
3437.000 |
LSE |
08:30:03 |
|
335 |
3437.000 |
LSE |
08:30:03 |
|
399 |
3437.000 |
CHIX |
08:30:03 |
|
374 |
3434.000 |
LSE |
08:27:32 |
|
344 |
3434.000 |
LSE |
08:27:32 |
|
332 |
3434.500 |
LSE |
08:24:35 |
|
347 |
3434.500 |
LSE |
08:23:41 |
|
83 |
3435.000 |
CHIX |
08:23:41 |
|
400 |
3435.000 |
CHIX |
08:23:41 |
|
457 |
3435.000 |
BATE |
08:23:41 |
|
130 |
3434.500 |
LSE |
08:21:17 |
|
243 |
3434.500 |
LSE |
08:21:17 |
|
6 |
3436.000 |
LSE |
08:20:04 |
|
317 |
3436.000 |
LSE |
08:20:04 |
|
388 |
3437.500 |
LSE |
08:19:12 |
|
371 |
3435.500 |
LSE |
08:17:53 |
|
380 |
3436.000 |
CHIX |
08:17:53 |
|
53 |
3436.000 |
CHIX |
08:17:53 |
|
376 |
3434.000 |
LSE |
08:15:56 |
|
316 |
3433.500 |
LSE |
08:15:00 |
|
66 |
3434.000 |
BATE |
08:15:00 |
|
78 |
3434.000 |
BATE |
08:15:00 |
|
45 |
3434.000 |
BATE |
08:15:00 |
|
219 |
3434.000 |
BATE |
08:15:00 |
|
370 |
3434.000 |
LSE |
08:13:02 |
|
318 |
3436.500 |
LSE |
08:12:36 |
|
184 |
3436.500 |
CHIX |
08:12:36 |
|
263 |
3436.500 |
CHIX |
08:12:36 |
|
343 |
3438.500 |
LSE |
08:10:41 |
|
160 |
3440.500 |
LSE |
08:10:20 |
|
88 |
3440.500 |
LSE |
08:10:20 |
|
96 |
3440.500 |
LSE |
08:10:20 |
|
314 |
3441.000 |
LSE |
08:10:20 |
|
444 |
3441.000 |
CHIX |
08:10:20 |
|
371 |
3437.500 |
LSE |
08:08:29 |
|
379 |
3437.000 |
LSE |
08:07:53 |
|
423 |
3438.000 |
BATE |
08:06:48 |
|
348 |
3437.500 |
LSE |
08:06:11 |
|
229 |
3439.000 |
LSE |
08:06:02 |
|
146 |
3439.000 |
LSE |
08:06:02 |
|
315 |
3439.000 |
LSE |
08:06:02 |
|
427 |
3439.000 |
CHIX |
08:06:02 |
|
128 |
3438.000 |
CHIX |
08:04:35 |
|
387 |
3438.000 |
LSE |
08:04:35 |
|
431 |
3438.000 |
LSE |
08:04:35 |
|
132 |
3438.000 |
LSE |
08:04:35 |
|
279 |
3438.000 |
CHIX |
08:04:33 |
|
25 |
3432.000 |
LSE |
08:03:27 |
|
236 |
3432.000 |
LSE |
08:03:27 |
|
70 |
3432.000 |
LSE |
08:03:27 |
|
430 |
3432.000 |
CHIX |
08:03:27 |
|
611 |
3433.000 |
LSE |
08:03:27 |
|
665 |
3430.500 |
LSE |
08:02:53 |
|
394 |
3415.000 |
BATE |
08:00:31 |
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
- 19 hours ago Compass Group
- 19 hours ago Rathbones Group
- 20 hours ago Sage Group
- 20 hours ago NATWEST GROUP
- 21 hours ago Kier Group