Transaction in Own Shares
British American Tobacco p.l.c.
16 November 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: |
15 November 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
186,619 |
|
Highest price paid per share (pence): |
3288.00p |
|
Lowest price paid per share (pence): |
3218.00p |
|
Volume weighted average price paid per share (pence): |
3234.6930p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 217,202,534 of its shares in Treasury. The Company has 2,239,661,913 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 15 November 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 |
15/11/2022 |
88,589 |
3,234.4480 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/11/2022 |
39,675 |
3,234.2061 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/11/2022 |
58,355 |
3,235.3960 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
8 |
3,224.00 |
LSE |
16:29:26 |
|
460 |
3,224.00 |
BATE |
16:29:25 |
|
290 |
3,224.00 |
LSE |
16:29:25 |
|
3 |
3,223.50 |
LSE |
16:29:20 |
|
65 |
3,223.50 |
LSE |
16:29:20 |
|
4 |
3,223.50 |
LSE |
16:29:18 |
|
8 |
3,223.50 |
LSE |
16:29:16 |
|
135 |
3,224.00 |
LSE |
16:29:09 |
|
282 |
3,224.00 |
LSE |
16:29:09 |
|
217 |
3,224.00 |
CHIX |
16:29:02 |
|
86 |
3,224.00 |
CHIX |
16:29:02 |
|
273 |
3,224.50 |
LSE |
16:29:02 |
|
6 |
3,224.50 |
LSE |
16:29:02 |
|
76 |
3,224.50 |
LSE |
16:29:00 |
|
20 |
3,224.50 |
LSE |
16:28:59 |
|
277 |
3,224.50 |
LSE |
16:28:47 |
|
277 |
3,224.50 |
LSE |
16:28:47 |
|
199 |
3,224.00 |
BATE |
16:28:38 |
|
251 |
3,224.00 |
CHIX |
16:28:38 |
|
253 |
3,224.00 |
BATE |
16:28:22 |
|
113 |
3,224.50 |
LSE |
16:28:08 |
|
331 |
3,224.50 |
BATE |
16:28:08 |
|
130 |
3,224.50 |
LSE |
16:28:08 |
|
96 |
3,224.50 |
LSE |
16:28:08 |
|
17 |
3,224.50 |
BATE |
16:28:08 |
|
136 |
3,224.50 |
BATE |
16:28:08 |
|
2 |
3,224.50 |
BATE |
16:28:08 |
|
452 |
3,224.50 |
CHIX |
16:27:50 |
|
272 |
3,225.00 |
LSE |
16:27:45 |
|
24 |
3,225.00 |
LSE |
16:27:45 |
|
276 |
3,225.00 |
LSE |
16:27:44 |
|
46 |
3,225.00 |
LSE |
16:27:44 |
|
21 |
3,225.00 |
LSE |
16:27:44 |
|
20 |
3,225.00 |
BATE |
16:27:38 |
|
63 |
3,225.00 |
CHIX |
16:27:37 |
|
82 |
3,225.00 |
CHIX |
16:27:37 |
|
3 |
3,225.00 |
CHIX |
16:27:37 |
|
1 |
3,225.00 |
CHIX |
16:27:37 |
|
1 |
3,225.00 |
CHIX |
16:27:37 |
|
161 |
3,225.00 |
CHIX |
16:27:37 |
|
33 |
3,225.00 |
CHIX |
16:27:37 |
|
258 |
3,225.00 |
LSE |
16:27:29 |
|
82 |
3,225.00 |
LSE |
16:27:27 |
|
39 |
3,225.00 |
LSE |
16:27:27 |
|
33 |
3,225.00 |
LSE |
16:27:27 |
|
204 |
3,225.00 |
LSE |
16:27:27 |
|
265 |
3,225.00 |
LSE |
16:27:27 |
|
66 |
3,225.00 |
LSE |
16:27:23 |
|
338 |
3,223.00 |
LSE |
16:26:06 |
|
381 |
3,223.00 |
BATE |
16:26:06 |
|
50 |
3,223.00 |
BATE |
16:26:06 |
|
250 |
3,223.00 |
BATE |
16:26:06 |
|
416 |
3,223.00 |
CHIX |
16:26:02 |
|
171 |
3,223.00 |
BATE |
16:26:02 |
|
99 |
3,224.00 |
LSE |
16:25:53 |
|
136 |
3,224.00 |
LSE |
16:25:53 |
|
134 |
3,224.00 |
LSE |
16:25:53 |
|
136 |
3,224.00 |
LSE |
16:25:25 |
|
134 |
3,224.00 |
LSE |
16:25:25 |
|
75 |
3,224.00 |
LSE |
16:25:25 |
|
260 |
3,224.00 |
LSE |
16:25:25 |
|
99 |
3,224.00 |
LSE |
16:25:25 |
|
87 |
3,223.00 |
CHIX |
16:24:46 |
|
66 |
3,223.00 |
LSE |
16:24:46 |
|
271 |
3,223.00 |
LSE |
16:24:46 |
|
368 |
3,223.00 |
CHIX |
16:24:36 |
|
181 |
3,224.00 |
LSE |
16:24:19 |
|
157 |
3,224.00 |
LSE |
16:24:19 |
|
259 |
3,225.00 |
BATE |
16:24:06 |
|
137 |
3,225.00 |
BATE |
16:24:06 |
|
5 |
3,225.00 |
BATE |
16:24:06 |
|
155 |
3,226.00 |
LSE |
16:23:51 |
|
148 |
3,226.00 |
LSE |
16:23:51 |
|
44 |
3,226.00 |
LSE |
16:23:51 |
|
314 |
3,226.00 |
LSE |
16:23:51 |
|
472 |
3,226.00 |
CHIX |
16:23:51 |
|
7 |
3,226.50 |
LSE |
16:23:35 |
|
303 |
3,226.50 |
LSE |
16:23:35 |
|
429 |
3,226.50 |
BATE |
16:23:35 |
|
282 |
3,227.00 |
LSE |
16:23:24 |
|
233 |
3,226.50 |
LSE |
16:23:01 |
|
69 |
3,226.50 |
LSE |
16:23:01 |
|
38 |
3,226.00 |
LSE |
16:22:14 |
|
63 |
3,226.50 |
BATE |
16:22:02 |
|
82 |
3,226.50 |
LSE |
16:22:02 |
|
216 |
3,226.50 |
LSE |
16:22:02 |
|
138 |
3,226.50 |
LSE |
16:22:02 |
|
29 |
3,226.50 |
BATE |
16:22:02 |
|
380 |
3,226.50 |
CHIX |
16:22:02 |
|
401 |
3,226.50 |
BATE |
16:22:02 |
|
56 |
3,226.50 |
CHIX |
16:22:02 |
|
200 |
3,226.50 |
LSE |
16:22:02 |
|
319 |
3,226.50 |
LSE |
16:22:02 |
|
385 |
3,226.50 |
BATE |
16:22:02 |
|
281 |
3,225.00 |
LSE |
16:21:02 |
|
270 |
3,225.00 |
LSE |
16:21:01 |
|
350 |
3,225.00 |
BATE |
16:20:51 |
|
451 |
3,225.00 |
CHIX |
16:20:51 |
|
340 |
3,225.00 |
LSE |
16:20:51 |
|
311 |
3,225.00 |
LSE |
16:20:51 |
|
100 |
3,225.00 |
BATE |
16:20:51 |
|
355 |
3,224.00 |
BATE |
16:19:55 |
|
54 |
3,224.00 |
BATE |
16:19:55 |
|
281 |
3,224.00 |
LSE |
16:19:48 |
|
470 |
3,224.00 |
CHIX |
16:19:41 |
|
71 |
3,224.50 |
LSE |
16:18:12 |
|
100 |
3,224.50 |
LSE |
16:18:11 |
|
100 |
3,224.50 |
LSE |
16:18:11 |
|
28 |
3,224.50 |
LSE |
16:18:11 |
|
338 |
3,225.00 |
LSE |
16:18:11 |
|
468 |
3,225.00 |
CHIX |
16:18:11 |
|
404 |
3,225.00 |
BATE |
16:18:11 |
|
350 |
3,225.00 |
BATE |
16:17:10 |
|
57 |
3,225.00 |
BATE |
16:17:10 |
|
482 |
3,226.00 |
CHIX |
16:16:29 |
|
453 |
3,226.00 |
BATE |
16:16:29 |
|
95 |
3,226.00 |
LSE |
16:16:29 |
|
182 |
3,226.00 |
LSE |
16:16:29 |
|
80 |
3,226.00 |
LSE |
16:16:29 |
|
240 |
3,226.00 |
LSE |
16:16:28 |
|
315 |
3,226.50 |
LSE |
16:15:45 |
|
315 |
3,226.50 |
LSE |
16:15:45 |
|
103 |
3,226.50 |
LSE |
16:15:45 |
|
317 |
3,226.50 |
LSE |
16:15:44 |
|
58 |
3,226.50 |
LSE |
16:15:44 |
|
223 |
3,226.50 |
CHIX |
16:15:44 |
|
213 |
3,226.50 |
CHIX |
16:15:44 |
|
351 |
3,226.50 |
BATE |
16:15:44 |
|
109 |
3,226.50 |
BATE |
16:15:44 |
|
291 |
3,226.50 |
BATE |
16:15:44 |
|
196 |
3,226.50 |
BATE |
16:15:44 |
|
36 |
3,227.00 |
LSE |
16:15:17 |
|
298 |
3,227.00 |
LSE |
16:15:17 |
|
115 |
3,227.00 |
BATE |
16:15:06 |
|
53 |
3,227.00 |
BATE |
16:15:06 |
|
75 |
3,227.00 |
BATE |
16:15:06 |
|
53 |
3,227.00 |
BATE |
16:15:06 |
|
136 |
3,227.00 |
LSE |
16:15:06 |
|
134 |
3,227.00 |
LSE |
16:15:06 |
|
288 |
3,227.00 |
LSE |
16:15:06 |
|
57 |
3,227.00 |
BATE |
16:15:06 |
|
48 |
3,227.00 |
LSE |
16:15:06 |
|
287 |
3,227.00 |
LSE |
16:14:55 |
|
331 |
3,227.00 |
LSE |
16:14:50 |
|
284 |
3,226.50 |
LSE |
16:14:34 |
|
284 |
3,226.50 |
LSE |
16:14:34 |
|
150 |
3,227.50 |
LSE |
16:14:33 |
|
175 |
3,227.50 |
LSE |
16:14:33 |
|
325 |
3,227.50 |
LSE |
16:14:33 |
|
99 |
3,226.00 |
LSE |
16:14:31 |
|
200 |
3,226.00 |
LSE |
16:14:31 |
|
285 |
3,226.50 |
LSE |
16:14:31 |
|
300 |
3,226.00 |
LSE |
16:14:29 |
|
17 |
3,226.00 |
LSE |
16:14:29 |
|
213 |
3,226.00 |
LSE |
16:14:29 |
|
100 |
3,226.00 |
LSE |
16:14:29 |
|
63 |
3,226.00 |
LSE |
16:14:28 |
|
314 |
3,224.50 |
LSE |
16:14:23 |
|
108 |
3,223.50 |
LSE |
16:14:19 |
|
369 |
3,223.50 |
CHIX |
16:14:19 |
|
219 |
3,223.50 |
LSE |
16:14:19 |
|
402 |
3,223.50 |
LSE |
16:14:19 |
|
101 |
3,223.50 |
CHIX |
16:14:17 |
|
43 |
3,223.50 |
LSE |
16:14:17 |
|
3 |
3,224.00 |
LSE |
16:14:16 |
|
48 |
3,224.00 |
LSE |
16:14:16 |
|
303 |
3,224.00 |
BATE |
16:14:16 |
|
335 |
3,224.00 |
CHIX |
16:14:16 |
|
168 |
3,224.00 |
BATE |
16:14:16 |
|
242 |
3,224.00 |
LSE |
16:14:16 |
|
334 |
3,224.00 |
LSE |
16:14:16 |
|
147 |
3,224.00 |
CHIX |
16:14:16 |
|
264 |
3,224.50 |
LSE |
16:13:52 |
|
45 |
3,224.00 |
LSE |
16:13:23 |
|
365 |
3,224.00 |
LSE |
16:13:23 |
|
185 |
3,223.50 |
LSE |
16:12:30 |
|
178 |
3,223.50 |
LSE |
16:12:30 |
|
335 |
3,223.00 |
BATE |
16:12:24 |
|
46 |
3,223.00 |
BATE |
16:12:24 |
|
472 |
3,223.00 |
CHIX |
16:12:24 |
|
135 |
3,223.00 |
BATE |
16:12:24 |
|
15 |
3,223.00 |
CHIX |
16:12:05 |
|
72 |
3,223.00 |
BATE |
16:12:05 |
|
247 |
3,223.00 |
BATE |
16:12:05 |
|
20 |
3,223.00 |
BATE |
16:12:05 |
|
34 |
3,223.50 |
LSE |
16:12:01 |
|
33 |
3,223.50 |
LSE |
16:12:01 |
|
180 |
3,223.50 |
LSE |
16:11:13 |
|
265 |
3,223.50 |
LSE |
16:11:13 |
|
149 |
3,223.00 |
BATE |
16:11:13 |
|
331 |
3,223.50 |
LSE |
16:11:13 |
|
118 |
3,223.50 |
LSE |
16:11:13 |
|
275 |
3,223.00 |
CHIX |
16:11:13 |
|
161 |
3,223.00 |
CHIX |
16:11:03 |
|
143 |
3,223.00 |
BATE |
16:10:58 |
|
172 |
3,223.00 |
BATE |
16:10:56 |
|
160 |
3,223.00 |
LSE |
16:10:49 |
|
258 |
3,223.00 |
LSE |
16:10:49 |
|
329 |
3,223.00 |
LSE |
16:10:49 |
|
198 |
3,223.50 |
LSE |
16:10:37 |
|
12 |
3,223.50 |
LSE |
16:10:37 |
|
54 |
3,223.50 |
LSE |
16:10:37 |
|
53 |
3,223.50 |
LSE |
16:10:37 |
|
149 |
3,223.50 |
LSE |
16:10:37 |
|
154 |
3,223.50 |
LSE |
16:10:37 |
|
314 |
3,221.50 |
LSE |
16:10:05 |
|
294 |
3,221.50 |
CHIX |
16:10:05 |
|
190 |
3,221.50 |
CHIX |
16:10:00 |
|
336 |
3,222.00 |
BATE |
16:09:55 |
|
87 |
3,222.00 |
BATE |
16:09:55 |
|
358 |
3,222.50 |
LSE |
16:09:48 |
|
7 |
3,222.50 |
LSE |
16:09:48 |
|
165 |
3,222.50 |
CHIX |
16:09:48 |
|
164 |
3,222.50 |
CHIX |
16:09:48 |
|
67 |
3,222.50 |
CHIX |
16:09:47 |
|
182 |
3,222.50 |
LSE |
16:09:47 |
|
301 |
3,222.50 |
LSE |
16:09:47 |
|
510 |
3,223.00 |
CHIX |
16:09:38 |
|
299 |
3,223.00 |
LSE |
16:09:35 |
|
299 |
3,223.50 |
LSE |
16:09:17 |
|
260 |
3,223.50 |
LSE |
16:09:17 |
|
338 |
3,223.50 |
LSE |
16:09:17 |
|
71 |
3,223.50 |
BATE |
16:09:17 |
|
697 |
3,223.50 |
CHIX |
16:09:17 |
|
374 |
3,223.50 |
BATE |
16:09:17 |
|
156 |
3,223.50 |
LSE |
16:09:05 |
|
55 |
3,223.00 |
CHIX |
16:09:05 |
|
317 |
3,220.50 |
CHIX |
16:08:01 |
|
453 |
3,220.50 |
BATE |
16:08:01 |
|
222 |
3,220.50 |
CHIX |
16:08:01 |
|
157 |
3,220.00 |
LSE |
16:07:21 |
|
143 |
3,220.00 |
LSE |
16:07:20 |
|
229 |
3,220.00 |
CHIX |
16:07:00 |
|
70 |
3,220.00 |
CHIX |
16:06:52 |
|
1 |
3,219.50 |
CHIX |
16:06:51 |
|
275 |
3,219.00 |
LSE |
16:06:12 |
|
314 |
3,219.00 |
LSE |
16:05:07 |
|
28 |
3,219.00 |
LSE |
16:04:51 |
|
142 |
3,219.00 |
LSE |
16:04:51 |
|
9 |
3,218.50 |
BATE |
16:04:39 |
|
266 |
3,219.00 |
LSE |
16:04:37 |
|
227 |
3,219.00 |
LSE |
16:04:37 |
|
125 |
3,218.50 |
BATE |
16:04:09 |
|
101 |
3,219.00 |
CHIX |
16:03:30 |
|
343 |
3,219.00 |
CHIX |
16:03:30 |
|
14 |
3,219.00 |
CHIX |
16:03:30 |
|
314 |
3,219.00 |
LSE |
16:03:00 |
|
225 |
3,219.00 |
LSE |
16:02:19 |
|
88 |
3,219.00 |
LSE |
16:02:19 |
|
473 |
3,219.00 |
BATE |
16:02:19 |
|
224 |
3,219.50 |
LSE |
16:02:15 |
|
160 |
3,219.50 |
LSE |
16:02:15 |
|
207 |
3,219.50 |
LSE |
16:02:15 |
|
160 |
3,219.50 |
LSE |
16:02:07 |
|
53 |
3,219.50 |
LSE |
16:02:07 |
|
107 |
3,219.50 |
LSE |
16:02:07 |
|
40 |
3,219.50 |
BATE |
16:02:07 |
|
287 |
3,219.50 |
BATE |
16:02:07 |
|
6 |
3,219.50 |
BATE |
16:02:07 |
|
102 |
3,219.50 |
BATE |
16:02:06 |
|
417 |
3,219.50 |
CHIX |
16:02:06 |
|
461 |
3,218.50 |
LSE |
16:01:41 |
|
108 |
3,219.00 |
LSE |
16:01:40 |
|
107 |
3,219.00 |
LSE |
16:01:40 |
|
160 |
3,219.00 |
LSE |
16:01:40 |
|
88 |
3,219.00 |
LSE |
16:01:40 |
|
457 |
3,218.00 |
BATE |
16:00:37 |
|
12 |
3,218.00 |
BATE |
16:00:31 |
|
329 |
3,219.00 |
LSE |
16:00:26 |
|
186 |
3,219.50 |
CHIX |
16:00:07 |
|
236 |
3,219.50 |
CHIX |
16:00:07 |
|
321 |
3,220.00 |
LSE |
16:00:05 |
|
461 |
3,220.50 |
BATE |
15:59:50 |
|
433 |
3,222.00 |
CHIX |
15:59:09 |
|
80 |
3,222.50 |
LSE |
15:59:08 |
|
222 |
3,222.50 |
LSE |
15:59:08 |
|
201 |
3,222.50 |
BATE |
15:58:24 |
|
170 |
3,222.50 |
BATE |
15:58:24 |
|
92 |
3,222.50 |
BATE |
15:58:24 |
|
60 |
3,222.50 |
LSE |
15:58:24 |
|
225 |
3,222.50 |
LSE |
15:58:24 |
|
206 |
3,223.00 |
LSE |
15:58:22 |
|
104 |
3,223.00 |
LSE |
15:58:22 |
|
400 |
3,223.00 |
BATE |
15:58:22 |
|
2 |
3,223.00 |
LSE |
15:58:22 |
|
65 |
3,224.00 |
LSE |
15:57:36 |
|
292 |
3,224.00 |
LSE |
15:57:36 |
|
426 |
3,224.00 |
CHIX |
15:57:36 |
|
446 |
3,224.00 |
BATE |
15:57:36 |
|
308 |
3,225.00 |
LSE |
15:56:38 |
|
329 |
3,225.50 |
BATE |
15:56:17 |
|
140 |
3,225.50 |
BATE |
15:56:17 |
|
34 |
3,225.50 |
BATE |
15:56:17 |
|
303 |
3,225.50 |
LSE |
15:56:17 |
|
100 |
3,225.50 |
BATE |
15:56:17 |
|
343 |
3,225.50 |
BATE |
15:56:17 |
|
464 |
3,225.50 |
CHIX |
15:56:17 |
|
19 |
3,225.50 |
BATE |
15:56:17 |
|
447 |
3,226.00 |
BATE |
15:56:01 |
|
179 |
3,226.00 |
BATE |
15:56:01 |
|
237 |
3,226.00 |
LSE |
15:56:01 |
|
80 |
3,226.00 |
CHIX |
15:56:01 |
|
179 |
3,226.00 |
CHIX |
15:56:01 |
|
201 |
3,226.00 |
CHIX |
15:56:01 |
|
349 |
3,226.00 |
LSE |
15:56:01 |
|
87 |
3,226.00 |
LSE |
15:56:01 |
|
301 |
3,226.00 |
BATE |
15:56:01 |
|
241 |
3,226.50 |
LSE |
15:55:51 |
|
251 |
3,226.00 |
LSE |
15:55:25 |
|
41 |
3,225.50 |
LSE |
15:55:15 |
|
59 |
3,225.50 |
LSE |
15:55:15 |
|
30 |
3,225.50 |
LSE |
15:55:05 |
|
49 |
3,225.50 |
LSE |
15:55:05 |
|
47 |
3,225.50 |
LSE |
15:55:05 |
|
1 |
3,225.00 |
LSE |
15:54:59 |
|
41 |
3,225.00 |
LSE |
15:54:59 |
|
39 |
3,225.00 |
LSE |
15:54:58 |
|
59 |
3,225.00 |
LSE |
15:54:58 |
|
215 |
3,225.00 |
LSE |
15:54:58 |
|
4 |
3,225.00 |
LSE |
15:54:58 |
|
119 |
3,224.00 |
LSE |
15:54:31 |
|
191 |
3,224.00 |
LSE |
15:54:31 |
|
111 |
3,224.00 |
LSE |
15:53:27 |
|
303 |
3,224.50 |
LSE |
15:52:59 |
|
406 |
3,225.00 |
CHIX |
15:52:09 |
|
202 |
3,225.50 |
BATE |
15:52:07 |
|
217 |
3,225.50 |
BATE |
15:52:07 |
|
27 |
3,225.50 |
LSE |
15:52:07 |
|
55 |
3,225.50 |
LSE |
15:52:07 |
|
252 |
3,225.50 |
LSE |
15:52:01 |
|
133 |
3,226.50 |
LSE |
15:51:55 |
|
406 |
3,226.50 |
CHIX |
15:51:55 |
|
309 |
3,226.50 |
LSE |
15:51:55 |
|
194 |
3,226.50 |
BATE |
15:51:55 |
|
236 |
3,226.50 |
BATE |
15:51:55 |
|
83 |
3,226.50 |
LSE |
15:50:18 |
|
83 |
3,226.50 |
LSE |
15:50:18 |
|
98 |
3,227.00 |
BATE |
15:49:55 |
|
301 |
3,227.00 |
BATE |
15:49:55 |
|
355 |
3,227.00 |
CHIX |
15:49:55 |
|
66 |
3,227.00 |
BATE |
15:49:55 |
|
330 |
3,227.00 |
LSE |
15:49:55 |
|
20 |
3,227.00 |
BATE |
15:49:55 |
|
56 |
3,227.00 |
CHIX |
15:49:55 |
|
107 |
3,227.50 |
LSE |
15:48:27 |
|
108 |
3,227.50 |
LSE |
15:48:27 |
|
58 |
3,227.50 |
LSE |
15:48:27 |
|
313 |
3,227.50 |
LSE |
15:48:27 |
|
172 |
3,227.50 |
BATE |
15:48:27 |
|
237 |
3,227.50 |
BATE |
15:48:27 |
|
75 |
3,228.00 |
BATE |
15:47:48 |
|
333 |
3,228.00 |
BATE |
15:47:48 |
|
50 |
3,228.00 |
BATE |
15:47:48 |
|
380 |
3,228.00 |
BATE |
15:47:48 |
|
20 |
3,228.00 |
BATE |
15:47:48 |
|
100 |
3,228.00 |
BATE |
15:47:48 |
|
18 |
3,228.00 |
LSE |
15:47:48 |
|
26 |
3,228.00 |
LSE |
15:47:48 |
|
18 |
3,228.00 |
LSE |
15:47:48 |
|
251 |
3,228.00 |
LSE |
15:47:48 |
|
396 |
3,228.00 |
CHIX |
15:47:48 |
|
301 |
3,228.00 |
BATE |
15:47:48 |
|
308 |
3,228.00 |
LSE |
15:47:48 |
|
70 |
3,228.50 |
LSE |
15:47:45 |
|
232 |
3,228.50 |
LSE |
15:47:45 |
|
418 |
3,228.50 |
CHIX |
15:47:45 |
|
136 |
3,227.50 |
LSE |
15:47:10 |
|
202 |
3,227.50 |
LSE |
15:46:42 |
|
176 |
3,227.50 |
LSE |
15:46:42 |
|
108 |
3,227.50 |
LSE |
15:46:42 |
|
257 |
3,227.50 |
LSE |
15:46:42 |
|
41 |
3,227.50 |
LSE |
15:46:42 |
|
155 |
3,226.50 |
LSE |
15:46:09 |
|
40 |
3,226.50 |
BATE |
15:44:12 |
|
428 |
3,226.50 |
BATE |
15:44:12 |
|
92 |
3,225.50 |
BATE |
15:43:29 |
|
109 |
3,225.50 |
LSE |
15:43:29 |
|
350 |
3,225.50 |
BATE |
15:43:29 |
|
226 |
3,225.50 |
LSE |
15:43:29 |
|
75 |
3,226.00 |
LSE |
15:43:25 |
|
107 |
3,226.00 |
LSE |
15:43:25 |
|
102 |
3,226.00 |
LSE |
15:43:25 |
|
437 |
3,226.00 |
CHIX |
15:43:25 |
|
117 |
3,226.50 |
LSE |
15:43:23 |
|
42 |
3,226.50 |
LSE |
15:43:23 |
|
113 |
3,226.50 |
CHIX |
15:43:23 |
|
124 |
3,226.50 |
LSE |
15:43:23 |
|
300 |
3,226.50 |
BATE |
15:43:23 |
|
294 |
3,226.50 |
CHIX |
15:43:23 |
|
103 |
3,226.50 |
BATE |
15:43:23 |
|
72 |
3,226.50 |
CHIX |
15:43:23 |
|
298 |
3,226.50 |
LSE |
15:41:41 |
|
37 |
3,227.50 |
LSE |
15:40:52 |
|
107 |
3,227.50 |
LSE |
15:40:52 |
|
165 |
3,227.50 |
LSE |
15:40:52 |
|
74 |
3,227.50 |
LSE |
15:40:52 |
|
108 |
3,227.50 |
LSE |
15:40:52 |
|
107 |
3,227.50 |
LSE |
15:40:52 |
|
41 |
3,227.50 |
BATE |
15:40:52 |
|
292 |
3,227.50 |
BATE |
15:40:52 |
|
63 |
3,227.50 |
BATE |
15:40:52 |
|
57 |
3,227.50 |
BATE |
15:40:52 |
|
339 |
3,227.50 |
LSE |
15:40:52 |
|
465 |
3,227.50 |
BATE |
15:40:52 |
|
202 |
3,227.50 |
CHIX |
15:40:52 |
|
235 |
3,227.50 |
CHIX |
15:40:52 |
|
8 |
3,227.50 |
CHIX |
15:40:47 |
|
332 |
3,227.00 |
LSE |
15:39:12 |
|
134 |
3,227.00 |
LSE |
15:38:14 |
|
161 |
3,227.00 |
BATE |
15:38:14 |
|
220 |
3,227.00 |
CHIX |
15:38:14 |
|
57 |
3,227.00 |
BATE |
15:38:14 |
|
192 |
3,227.00 |
LSE |
15:38:14 |
|
212 |
3,227.00 |
BATE |
15:38:13 |
|
67 |
3,227.00 |
CHIX |
15:37:53 |
|
123 |
3,227.00 |
CHIX |
15:37:53 |
|
473 |
3,227.00 |
BATE |
15:37:52 |
|
69 |
3,227.50 |
BATE |
15:37:05 |
|
298 |
3,227.50 |
BATE |
15:37:05 |
|
41 |
3,227.50 |
BATE |
15:37:05 |
|
47 |
3,227.50 |
BATE |
15:37:05 |
|
62 |
3,228.00 |
LSE |
15:36:53 |
|
128 |
3,228.00 |
LSE |
15:36:53 |
|
142 |
3,228.00 |
LSE |
15:36:53 |
|
238 |
3,228.00 |
LSE |
15:36:38 |
|
87 |
3,228.00 |
LSE |
15:36:38 |
|
311 |
3,228.50 |
LSE |
15:36:29 |
|
476 |
3,228.50 |
CHIX |
15:36:01 |
|
287 |
3,228.50 |
LSE |
15:36:01 |
|
167 |
3,227.50 |
BATE |
15:35:29 |
|
201 |
3,227.50 |
BATE |
15:35:29 |
|
435 |
3,228.00 |
BATE |
15:35:12 |
|
107 |
3,228.50 |
LSE |
15:35:00 |
|
100 |
3,228.50 |
LSE |
15:35:00 |
|
102 |
3,228.50 |
LSE |
15:35:00 |
|
448 |
3,228.50 |
BATE |
15:35:00 |
|
344 |
3,228.50 |
LSE |
15:35:00 |
|
287 |
3,227.50 |
CHIX |
15:34:13 |
|
201 |
3,227.50 |
CHIX |
15:34:13 |
|
67 |
3,227.50 |
LSE |
15:33:26 |
|
253 |
3,227.50 |
LSE |
15:33:26 |
|
282 |
3,228.00 |
LSE |
15:33:20 |
|
399 |
3,228.00 |
CHIX |
15:33:20 |
|
291 |
3,228.00 |
BATE |
15:33:20 |
|
10 |
3,228.00 |
CHIX |
15:33:20 |
|
201 |
3,228.00 |
BATE |
15:33:20 |
|
295 |
3,228.50 |
CHIX |
15:32:50 |
|
176 |
3,228.50 |
LSE |
15:32:50 |
|
304 |
3,228.50 |
BATE |
15:32:50 |
|
175 |
3,228.50 |
LSE |
15:32:50 |
|
125 |
3,228.50 |
BATE |
15:32:50 |
|
168 |
3,228.50 |
CHIX |
15:32:50 |
|
171 |
3,228.50 |
BATE |
15:32:50 |
|
88 |
3,228.50 |
CHIX |
15:32:50 |
|
301 |
3,228.50 |
BATE |
15:32:50 |
|
44 |
3,229.00 |
CHIX |
15:32:37 |
|
55 |
3,229.00 |
CHIX |
15:32:37 |
|
70 |
3,229.00 |
CHIX |
15:32:37 |
|
458 |
3,229.00 |
LSE |
15:32:20 |
|
54 |
3,229.00 |
BATE |
15:32:17 |
|
50 |
3,229.00 |
BATE |
15:32:17 |
|
63 |
3,229.00 |
BATE |
15:32:17 |
|
58 |
3,229.00 |
BATE |
15:32:17 |
|
250 |
3,229.00 |
LSE |
15:31:48 |
|
49 |
3,229.00 |
LSE |
15:31:47 |
|
80 |
3,229.00 |
LSE |
15:31:14 |
|
260 |
3,229.00 |
LSE |
15:31:14 |
|
299 |
3,229.00 |
LSE |
15:30:38 |
|
302 |
3,229.00 |
LSE |
15:30:37 |
|
335 |
3,229.00 |
LSE |
15:30:37 |
|
147 |
3,228.50 |
LSE |
15:30:04 |
|
282 |
3,228.50 |
LSE |
15:28:53 |
|
150 |
3,228.50 |
LSE |
15:28:53 |
|
157 |
3,228.50 |
BATE |
15:28:53 |
|
141 |
3,228.50 |
LSE |
15:28:53 |
|
300 |
3,228.50 |
BATE |
15:28:53 |
|
24 |
3,229.00 |
LSE |
15:28:38 |
|
83 |
3,228.50 |
BATE |
15:27:11 |
|
166 |
3,228.50 |
CHIX |
15:27:10 |
|
230 |
3,228.50 |
CHIX |
15:27:10 |
|
333 |
3,228.50 |
LSE |
15:27:10 |
|
70 |
3,228.50 |
CHIX |
15:27:10 |
|
357 |
3,228.50 |
BATE |
15:27:10 |
|
129 |
3,229.00 |
LSE |
15:26:09 |
|
169 |
3,229.00 |
LSE |
15:26:09 |
|
107 |
3,228.50 |
LSE |
15:25:25 |
|
191 |
3,228.50 |
LSE |
15:25:25 |
|
421 |
3,228.50 |
BATE |
15:25:25 |
|
282 |
3,229.00 |
LSE |
15:24:50 |
|
16 |
3,228.50 |
LSE |
15:23:04 |
|
139 |
3,228.50 |
LSE |
15:23:04 |
|
166 |
3,228.50 |
LSE |
15:23:04 |
|
451 |
3,229.00 |
BATE |
15:23:04 |
|
314 |
3,229.50 |
LSE |
15:22:56 |
|
14 |
3,230.00 |
CHIX |
15:22:42 |
|
4 |
3,230.00 |
BATE |
15:22:42 |
|
100 |
3,230.00 |
CHIX |
15:22:42 |
|
400 |
3,230.00 |
BATE |
15:22:42 |
|
219 |
3,230.00 |
CHIX |
15:22:42 |
|
12 |
3,230.00 |
BATE |
15:22:42 |
|
142 |
3,230.00 |
CHIX |
15:22:42 |
|
328 |
3,230.50 |
LSE |
15:22:42 |
|
404 |
3,229.50 |
LSE |
15:21:47 |
|
281 |
3,230.00 |
CHIX |
15:21:44 |
|
408 |
3,230.00 |
BATE |
15:21:44 |
|
154 |
3,230.00 |
CHIX |
15:21:44 |
|
341 |
3,230.00 |
LSE |
15:21:44 |
|
273 |
3,226.50 |
LSE |
15:19:17 |
|
8 |
3,226.50 |
LSE |
15:19:17 |
|
111 |
3,227.00 |
LSE |
15:18:37 |
|
408 |
3,227.00 |
BATE |
15:18:37 |
|
165 |
3,227.00 |
LSE |
15:18:37 |
|
14 |
3,226.00 |
CHIX |
15:17:31 |
|
391 |
3,226.00 |
CHIX |
15:17:31 |
|
330 |
3,227.00 |
LSE |
15:17:03 |
|
422 |
3,227.00 |
BATE |
15:17:03 |
|
112 |
3,227.50 |
LSE |
15:16:55 |
|
160 |
3,227.50 |
LSE |
15:16:55 |
|
166 |
3,227.00 |
LSE |
15:15:45 |
|
140 |
3,227.00 |
LSE |
15:15:45 |
|
320 |
3,229.50 |
LSE |
15:14:48 |
|
18 |
3,229.50 |
LSE |
15:14:48 |
|
461 |
3,231.50 |
CHIX |
15:14:24 |
|
491 |
3,232.00 |
BATE |
15:14:17 |
|
89 |
3,232.00 |
LSE |
15:14:17 |
|
275 |
3,232.50 |
LSE |
15:14:08 |
|
100 |
3,232.00 |
LSE |
15:13:18 |
|
100 |
3,232.00 |
LSE |
15:13:18 |
|
3 |
3,232.50 |
BATE |
15:13:16 |
|
47 |
3,232.50 |
BATE |
15:13:13 |
|
222 |
3,232.50 |
BATE |
15:13:02 |
|
124 |
3,232.50 |
BATE |
15:13:02 |
|
203 |
3,233.00 |
LSE |
15:12:56 |
|
86 |
3,233.00 |
LSE |
15:12:56 |
|
64 |
3,233.50 |
BATE |
15:12:16 |
|
187 |
3,233.50 |
BATE |
15:12:16 |
|
152 |
3,233.50 |
BATE |
15:12:16 |
|
55 |
3,233.50 |
BATE |
15:12:16 |
|
323 |
3,233.00 |
LSE |
15:12:16 |
|
398 |
3,233.00 |
CHIX |
15:12:00 |
|
23 |
3,233.00 |
CHIX |
15:12:00 |
|
134 |
3,233.00 |
LSE |
15:11:59 |
|
200 |
3,233.00 |
LSE |
15:11:59 |
|
52 |
3,231.00 |
LSE |
15:10:15 |
|
277 |
3,231.00 |
LSE |
15:10:15 |
|
94 |
3,233.00 |
LSE |
15:09:45 |
|
200 |
3,233.00 |
LSE |
15:09:45 |
|
449 |
3,233.00 |
BATE |
15:09:45 |
|
229 |
3,233.00 |
CHIX |
15:08:41 |
|
32 |
3,233.00 |
CHIX |
15:08:41 |
|
229 |
3,233.00 |
CHIX |
15:08:41 |
|
224 |
3,233.50 |
LSE |
15:08:33 |
|
68 |
3,233.50 |
LSE |
15:08:33 |
|
419 |
3234.000 |
BATE |
15:07:45 |
|
190 |
3234.000 |
LSE |
15:07:45 |
|
138 |
3234.000 |
LSE |
15:07:30 |
|
34 |
3234.000 |
LSE |
15:07:30 |
|
200 |
3234.000 |
LSE |
15:07:21 |
|
100 |
3234.000 |
LSE |
15:07:13 |
|
417 |
3234.500 |
BATE |
15:07:13 |
|
463 |
3234.500 |
CHIX |
15:07:13 |
|
104 |
3231.000 |
CHIX |
15:05:25 |
|
4 |
3231.500 |
LSE |
15:05:25 |
|
280 |
3231.500 |
LSE |
15:05:25 |
|
329 |
3233.000 |
LSE |
15:04:33 |
|
431 |
3234.000 |
BATE |
15:04:13 |
|
334 |
3235.500 |
LSE |
15:03:45 |
|
239 |
3237.500 |
LSE |
15:03:21 |
|
427 |
3237.500 |
CHIX |
15:03:21 |
|
83 |
3237.500 |
LSE |
15:03:16 |
|
328 |
3238.000 |
BATE |
15:03:11 |
|
120 |
3238.000 |
BATE |
15:03:11 |
|
203 |
3238.000 |
LSE |
15:02:41 |
|
74 |
3238.000 |
LSE |
15:02:41 |
|
322 |
3237.000 |
LSE |
15:01:54 |
|
465 |
3237.500 |
BATE |
15:01:53 |
|
480 |
3237.500 |
CHIX |
15:01:53 |
|
1 |
3237.500 |
LSE |
15:01:53 |
|
271 |
3237.500 |
LSE |
15:01:53 |
|
333 |
3233.500 |
LSE |
15:00:05 |
|
470 |
3233.500 |
BATE |
15:00:05 |
|
6 |
3234.000 |
LSE |
14:59:57 |
|
294 |
3234.000 |
LSE |
14:59:57 |
|
300 |
3235.500 |
LSE |
14:59:39 |
|
17 |
3235.500 |
LSE |
14:59:39 |
|
35 |
3235.500 |
BATE |
14:58:41 |
|
400 |
3235.500 |
BATE |
14:58:41 |
|
280 |
3236.000 |
LSE |
14:58:36 |
|
479 |
3237.000 |
CHIX |
14:58:21 |
|
392 |
3238.000 |
BATE |
14:58:14 |
|
257 |
3238.500 |
LSE |
14:57:56 |
|
38 |
3238.500 |
LSE |
14:57:56 |
|
11 |
3238.500 |
LSE |
14:57:56 |
|
59 |
3238.000 |
BATE |
14:57:56 |
|
325 |
3238.500 |
LSE |
14:57:56 |
|
72 |
3236.500 |
LSE |
14:56:18 |
|
252 |
3236.500 |
LSE |
14:56:18 |
|
48 |
3237.000 |
BATE |
14:55:59 |
|
301 |
3237.000 |
BATE |
14:55:59 |
|
22 |
3237.000 |
BATE |
14:55:59 |
|
479 |
3237.000 |
CHIX |
14:55:59 |
|
96 |
3237.000 |
BATE |
14:55:57 |
|
146 |
3238.500 |
LSE |
14:55:21 |
|
141 |
3238.500 |
LSE |
14:55:21 |
|
277 |
3240.500 |
LSE |
14:54:29 |
|
245 |
3240.500 |
BATE |
14:54:29 |
|
153 |
3240.500 |
BATE |
14:54:29 |
|
304 |
3241.000 |
LSE |
14:54:20 |
|
458 |
3241.000 |
CHIX |
14:54:20 |
|
71 |
3239.000 |
BATE |
14:53:23 |
|
400 |
3239.000 |
BATE |
14:53:23 |
|
2 |
3239.000 |
BATE |
14:53:22 |
|
375 |
3238.500 |
LSE |
14:52:52 |
|
277 |
3239.000 |
LSE |
14:52:48 |
|
72 |
3239.000 |
LSE |
14:52:48 |
|
459 |
3239.000 |
BATE |
14:52:48 |
|
416 |
3240.500 |
CHIX |
14:51:04 |
|
233 |
3240.500 |
LSE |
14:51:04 |
|
20 |
3240.500 |
LSE |
14:51:04 |
|
53 |
3240.500 |
LSE |
14:51:04 |
|
169 |
3242.000 |
BATE |
14:49:59 |
|
280 |
3242.000 |
BATE |
14:49:59 |
|
312 |
3242.000 |
LSE |
14:49:59 |
|
320 |
3242.500 |
LSE |
14:49:56 |
|
57 |
3242.500 |
LSE |
14:49:56 |
|
313 |
3243.000 |
LSE |
14:49:55 |
|
20 |
3243.000 |
LSE |
14:49:55 |
|
312 |
3243.000 |
CHIX |
14:49:55 |
|
73 |
3243.000 |
BATE |
14:49:55 |
|
136 |
3243.000 |
CHIX |
14:49:55 |
|
336 |
3243.000 |
BATE |
14:49:55 |
|
241 |
3241.000 |
LSE |
14:48:15 |
|
138 |
3241.000 |
BATE |
14:48:15 |
|
113 |
3241.000 |
BATE |
14:48:15 |
|
220 |
3241.000 |
BATE |
14:48:15 |
|
91 |
3241.000 |
LSE |
14:48:04 |
|
325 |
3241.500 |
LSE |
14:47:43 |
|
325 |
3241.500 |
CHIX |
14:47:43 |
|
86 |
3241.500 |
CHIX |
14:47:43 |
|
14 |
3237.500 |
LSE |
14:46:36 |
|
292 |
3237.500 |
LSE |
14:46:36 |
|
440 |
3237.500 |
BATE |
14:46:36 |
|
272 |
3238.000 |
LSE |
14:46:36 |
|
332 |
3238.500 |
LSE |
14:45:18 |
|
296 |
3239.000 |
LSE |
14:45:08 |
|
433 |
3239.000 |
CHIX |
14:45:08 |
|
438 |
3239.000 |
BATE |
14:45:08 |
|
280 |
3238.500 |
LSE |
14:44:12 |
|
338 |
3239.000 |
LSE |
14:43:58 |
|
413 |
3239.500 |
BATE |
14:43:55 |
|
112 |
3239.500 |
LSE |
14:43:55 |
|
219 |
3239.500 |
LSE |
14:43:55 |
|
444 |
3240.500 |
CHIX |
14:43:05 |
|
61 |
3241.000 |
BATE |
14:43:03 |
|
400 |
3241.000 |
BATE |
14:43:03 |
|
117 |
3241.500 |
LSE |
14:42:56 |
|
82 |
3241.500 |
LSE |
14:42:56 |
|
117 |
3241.500 |
LSE |
14:42:56 |
|
276 |
3243.500 |
LSE |
14:42:00 |
|
86 |
3243.500 |
BATE |
14:42:00 |
|
224 |
3243.500 |
BATE |
14:42:00 |
|
172 |
3243.500 |
BATE |
14:42:00 |
|
452 |
3245.000 |
CHIX |
14:41:49 |
|
420 |
3245.000 |
BATE |
14:41:49 |
|
190 |
3245.000 |
LSE |
14:41:49 |
|
89 |
3245.000 |
LSE |
14:41:49 |
|
40 |
3245.000 |
LSE |
14:41:49 |
|
334 |
3244.000 |
LSE |
14:40:42 |
|
283 |
3243.500 |
LSE |
14:39:33 |
|
40 |
3243.500 |
LSE |
14:39:33 |
|
215 |
3244.000 |
LSE |
14:39:31 |
|
100 |
3244.000 |
LSE |
14:39:31 |
|
455 |
3244.000 |
BATE |
14:39:31 |
|
100 |
3243.000 |
LSE |
14:38:48 |
|
16 |
3243.500 |
LSE |
14:38:02 |
|
102 |
3243.500 |
LSE |
14:38:02 |
|
99 |
3243.000 |
LSE |
14:38:02 |
|
102 |
3243.000 |
LSE |
14:38:02 |
|
229 |
3243.000 |
CHIX |
14:38:02 |
|
174 |
3243.000 |
CHIX |
14:38:02 |
|
205 |
3243.000 |
CHIX |
14:38:02 |
|
85 |
3243.000 |
CHIX |
14:38:02 |
|
126 |
3243.000 |
CHIX |
14:38:02 |
|
1 |
3243.000 |
BATE |
14:38:02 |
|
300 |
3243.000 |
BATE |
14:38:02 |
|
167 |
3243.000 |
BATE |
14:38:02 |
|
99 |
3243.500 |
LSE |
14:37:21 |
|
140 |
3243.500 |
LSE |
14:37:21 |
|
360 |
3243.500 |
LSE |
14:37:21 |
|
458 |
3244.000 |
BATE |
14:37:19 |
|
18 |
3244.000 |
BATE |
14:37:19 |
|
181 |
3244.500 |
LSE |
14:36:41 |
|
92 |
3244.500 |
LSE |
14:36:41 |
|
335 |
3245.500 |
BATE |
14:36:35 |
|
491 |
3245.500 |
CHIX |
14:36:35 |
|
342 |
3245.500 |
LSE |
14:36:35 |
|
144 |
3245.500 |
BATE |
14:36:35 |
|
311 |
3246.000 |
LSE |
14:36:34 |
|
396 |
3246.500 |
BATE |
14:36:31 |
|
14 |
3246.500 |
BATE |
14:36:31 |
|
322 |
3243.500 |
LSE |
14:35:55 |
|
324 |
3243.500 |
BATE |
14:35:55 |
|
88 |
3243.500 |
BATE |
14:35:55 |
|
70 |
3238.000 |
CHIX |
14:34:40 |
|
361 |
3238.000 |
CHIX |
14:34:40 |
|
492 |
3237.500 |
BATE |
14:34:11 |
|
233 |
3237.500 |
LSE |
14:34:11 |
|
68 |
3237.500 |
LSE |
14:34:05 |
|
303 |
3238.000 |
LSE |
14:33:58 |
|
453 |
3238.000 |
CHIX |
14:33:58 |
|
285 |
3235.500 |
LSE |
14:33:10 |
|
203 |
3238.000 |
BATE |
14:32:47 |
|
271 |
3238.000 |
BATE |
14:32:47 |
|
36 |
3238.000 |
BATE |
14:32:47 |
|
315 |
3238.000 |
BATE |
14:32:47 |
|
100 |
3238.000 |
BATE |
14:32:44 |
|
10 |
3238.000 |
BATE |
14:32:44 |
|
90 |
3239.000 |
LSE |
14:32:36 |
|
102 |
3239.000 |
LSE |
14:32:36 |
|
140 |
3239.000 |
LSE |
14:32:36 |
|
86 |
3239.000 |
LSE |
14:32:36 |
|
277 |
3239.000 |
LSE |
14:32:36 |
|
358 |
3239.500 |
BATE |
14:32:36 |
|
435 |
3239.500 |
CHIX |
14:32:36 |
|
80 |
3239.500 |
BATE |
14:32:36 |
|
135 |
3239.500 |
LSE |
14:32:36 |
|
149 |
3239.500 |
LSE |
14:32:36 |
|
293 |
3239.500 |
CHIX |
14:31:37 |
|
145 |
3239.500 |
CHIX |
14:31:37 |
|
23 |
3240.000 |
LSE |
14:31:36 |
|
137 |
3240.000 |
BATE |
14:31:36 |
|
280 |
3240.000 |
LSE |
14:31:35 |
|
303 |
3240.000 |
BATE |
14:31:19 |
|
73 |
3240.500 |
LSE |
14:31:16 |
|
200 |
3240.500 |
LSE |
14:31:16 |
|
137 |
3239.500 |
LSE |
14:30:30 |
|
198 |
3239.500 |
LSE |
14:30:30 |
|
487 |
3241.500 |
CHIX |
14:30:22 |
|
1 |
3242.000 |
BATE |
14:30:11 |
|
390 |
3242.000 |
BATE |
14:30:10 |
|
24 |
3242.000 |
BATE |
14:30:08 |
|
232 |
3242.000 |
LSE |
14:30:07 |
|
83 |
3242.000 |
LSE |
14:30:07 |
|
12 |
3242.000 |
LSE |
14:30:07 |
|
303 |
3242.000 |
LSE |
14:30:07 |
|
292 |
3243.000 |
LSE |
14:30:05 |
|
4 |
3243.000 |
LSE |
14:30:05 |
|
144 |
3243.500 |
BATE |
14:30:05 |
|
279 |
3243.500 |
BATE |
14:30:05 |
|
59 |
3244.000 |
LSE |
14:30:04 |
|
276 |
3244.500 |
LSE |
14:30:03 |
|
448 |
3243.000 |
BATE |
14:28:36 |
|
81 |
3243.500 |
CHIX |
14:28:31 |
|
100 |
3243.500 |
CHIX |
14:28:31 |
|
80 |
3243.500 |
CHIX |
14:28:31 |
|
58 |
3243.500 |
CHIX |
14:28:31 |
|
100 |
3243.500 |
CHIX |
14:28:31 |
|
63 |
3243.500 |
CHIX |
14:28:31 |
|
302 |
3243.500 |
LSE |
14:28:31 |
|
100 |
3243.500 |
BATE |
14:28:31 |
|
54 |
3243.500 |
BATE |
14:28:31 |
|
396 |
3243.500 |
CHIX |
14:28:31 |
|
272 |
3243.500 |
BATE |
14:28:31 |
|
260 |
3241.500 |
LSE |
14:25:23 |
|
34 |
3241.500 |
LSE |
14:25:23 |
|
172 |
3241.500 |
BATE |
14:25:00 |
|
14 |
3241.500 |
BATE |
14:25:00 |
|
253 |
3241.500 |
BATE |
14:25:00 |
|
286 |
3243.000 |
LSE |
14:22:39 |
|
445 |
3242.500 |
CHIX |
14:21:00 |
|
285 |
3243.000 |
LSE |
14:20:31 |
|
411 |
3243.000 |
BATE |
14:20:31 |
|
161 |
3242.000 |
BATE |
14:19:34 |
|
268 |
3242.000 |
BATE |
14:19:34 |
|
279 |
3239.000 |
LSE |
14:16:30 |
|
492 |
3239.000 |
CHIX |
14:16:30 |
|
141 |
3238.000 |
BATE |
14:12:59 |
|
251 |
3238.000 |
BATE |
14:12:59 |
|
3 |
3238.000 |
BATE |
14:12:59 |
|
329 |
3239.000 |
LSE |
14:11:08 |
|
362 |
3239.000 |
BATE |
14:08:59 |
|
66 |
3239.000 |
BATE |
14:08:59 |
|
400 |
3239.000 |
CHIX |
14:08:42 |
|
128 |
3241.500 |
LSE |
14:05:15 |
|
40 |
3241.500 |
LSE |
14:05:15 |
|
150 |
3241.500 |
LSE |
14:05:15 |
|
156 |
3241.500 |
LSE |
14:05:15 |
|
160 |
3241.500 |
LSE |
14:05:15 |
|
453 |
3241.500 |
BATE |
14:05:15 |
|
90 |
3232.000 |
LSE |
14:03:06 |
|
20 |
3232.000 |
LSE |
14:03:04 |
|
20 |
3232.000 |
LSE |
14:03:04 |
|
153 |
3232.000 |
LSE |
14:03:04 |
|
423 |
3235.000 |
CHIX |
14:02:49 |
|
132 |
3237.000 |
LSE |
14:00:37 |
|
180 |
3237.000 |
LSE |
14:00:37 |
|
27 |
3237.500 |
BATE |
14:00:04 |
|
465 |
3237.500 |
BATE |
14:00:04 |
|
265 |
3238.500 |
LSE |
13:59:32 |
|
43 |
3238.500 |
LSE |
13:59:32 |
|
318 |
3238.000 |
LSE |
13:56:07 |
|
33 |
3238.000 |
CHIX |
13:56:07 |
|
407 |
3238.000 |
CHIX |
13:56:07 |
|
408 |
3238.000 |
BATE |
13:56:07 |
|
81 |
3235.000 |
BATE |
13:53:12 |
|
341 |
3235.000 |
BATE |
13:53:12 |
|
316 |
3238.000 |
LSE |
13:50:05 |
|
276 |
3238.500 |
LSE |
13:49:10 |
|
362 |
3238.500 |
BATE |
13:49:10 |
|
56 |
3238.500 |
BATE |
13:49:10 |
|
409 |
3238.500 |
CHIX |
13:49:10 |
|
298 |
3236.500 |
LSE |
13:46:55 |
|
37 |
3238.000 |
BATE |
13:46:02 |
|
369 |
3238.000 |
BATE |
13:46:02 |
|
26 |
3238.000 |
LSE |
13:43:49 |
|
268 |
3238.000 |
LSE |
13:43:49 |
|
301 |
3243.500 |
LSE |
13:41:53 |
|
95 |
3245.000 |
LSE |
13:41:41 |
|
198 |
3245.000 |
LSE |
13:41:41 |
|
197 |
3248.000 |
LSE |
13:41:26 |
|
103 |
3248.000 |
LSE |
13:41:26 |
|
76 |
3248.000 |
BATE |
13:41:26 |
|
452 |
3248.000 |
CHIX |
13:41:26 |
|
355 |
3248.000 |
BATE |
13:41:26 |
|
304 |
3246.500 |
LSE |
13:37:35 |
|
294 |
3249.500 |
LSE |
13:33:56 |
|
419 |
3251.500 |
CHIX |
13:33:36 |
|
322 |
3252.000 |
LSE |
13:33:36 |
|
308 |
3252.000 |
LSE |
13:33:36 |
|
73 |
3252.000 |
BATE |
13:33:36 |
|
362 |
3252.000 |
BATE |
13:33:36 |
|
299 |
3245.000 |
LSE |
13:32:35 |
|
331 |
3245.000 |
LSE |
13:32:35 |
|
142 |
3246.500 |
LSE |
13:32:35 |
|
63 |
3246.500 |
LSE |
13:32:35 |
|
21 |
3246.500 |
LSE |
13:32:35 |
|
101 |
3246.500 |
LSE |
13:32:35 |
|
273 |
3246.500 |
LSE |
13:32:35 |
|
198 |
3246.500 |
LSE |
13:32:10 |
|
123 |
3246.500 |
LSE |
13:32:10 |
|
294 |
3249.500 |
LSE |
13:31:46 |
|
339 |
3253.000 |
LSE |
13:31:46 |
|
414 |
3259.000 |
BATE |
13:29:59 |
|
86 |
3259.500 |
LSE |
13:28:11 |
|
198 |
3259.500 |
LSE |
13:28:11 |
|
429 |
3262.000 |
CHIX |
13:26:49 |
|
53 |
3265.000 |
LSE |
13:21:41 |
|
207 |
3265.000 |
LSE |
13:21:41 |
|
14 |
3265.000 |
LSE |
13:20:01 |
|
263 |
3263.000 |
BATE |
13:07:18 |
|
164 |
3263.000 |
BATE |
13:07:18 |
|
291 |
3263.500 |
LSE |
13:05:51 |
|
438 |
3263.000 |
CHIX |
12:53:28 |
|
198 |
3263.000 |
LSE |
12:53:28 |
|
114 |
3263.000 |
LSE |
12:52:07 |
|
2 |
3263.000 |
LSE |
12:52:06 |
|
255 |
3269.500 |
BATE |
12:45:00 |
|
225 |
3269.500 |
BATE |
12:45:00 |
|
198 |
3270.500 |
LSE |
12:42:24 |
|
325 |
3276.000 |
LSE |
12:31:05 |
|
295 |
3271.500 |
LSE |
12:25:30 |
|
463 |
3270.500 |
BATE |
12:20:43 |
|
405 |
3271.000 |
CHIX |
12:20:43 |
|
333 |
3269.000 |
LSE |
12:08:49 |
|
416 |
3265.000 |
BATE |
12:01:23 |
|
289 |
3264.500 |
LSE |
11:58:14 |
|
248 |
3269.000 |
LSE |
11:46:38 |
|
35 |
3269.000 |
LSE |
11:46:38 |
|
324 |
3269.000 |
CHIX |
11:46:38 |
|
163 |
3269.000 |
CHIX |
11:46:38 |
|
246 |
3270.500 |
BATE |
11:38:00 |
|
234 |
3270.500 |
BATE |
11:38:00 |
|
283 |
3270.500 |
LSE |
11:37:47 |
|
300 |
3270.000 |
LSE |
11:26:01 |
|
200 |
3266.000 |
CHIX |
11:21:51 |
|
100 |
3266.000 |
CHIX |
11:21:51 |
|
187 |
3266.500 |
BATE |
11:18:26 |
|
279 |
3266.500 |
BATE |
11:18:26 |
|
326 |
3264.500 |
LSE |
11:12:34 |
|
302 |
3269.000 |
LSE |
11:08:33 |
|
125 |
3287.500 |
LSE |
10:19:43 |
|
83 |
3287.500 |
LSE |
10:19:43 |
|
69 |
3288.000 |
LSE |
10:19:43 |
|
183 |
3287.500 |
LSE |
10:19:43 |
|
83 |
3287.500 |
LSE |
10:19:43 |
|
41 |
3287.500 |
LSE |
10:19:43 |
|
312 |
3283.000 |
LSE |
10:01:05 |
|
301 |
3279.000 |
LSE |
08:41:22 |
|
336 |
3278.000 |
LSE |
08:38:02 |
|
287 |
3278.000 |
BATE |
08:38:02 |
|
1 |
3278.000 |
BATE |
08:38:02 |
|
36 |
3278.000 |
BATE |
08:38:02 |
|
88 |
3278.000 |
BATE |
08:38:02 |
|
72 |
3278.000 |
BATE |
08:38:02 |
|
88 |
3267.500 |
LSE |
08:28:44 |
|
203 |
3267.500 |
LSE |
08:28:44 |
|
21 |
3267.500 |
LSE |
08:28:40 |
|
493 |
3267.500 |
CHIX |
08:28:16 |
|
385 |
3270.000 |
BATE |
08:26:26 |
|
90 |
3270.000 |
BATE |
08:26:26 |
|
33 |
3270.500 |
LSE |
08:25:31 |
|
23 |
3270.500 |
LSE |
08:25:31 |
|
268 |
3270.500 |
LSE |
08:25:31 |
|
277 |
3261.500 |
LSE |
08:21:39 |
|
473 |
3261.500 |
BATE |
08:21:39 |
|
291 |
3254.500 |
LSE |
08:18:36 |
|
93 |
3256.500 |
CHIX |
08:17:00 |
|
100 |
3256.500 |
CHIX |
08:17:00 |
|
229 |
3256.500 |
CHIX |
08:17:00 |
|
282 |
3257.500 |
LSE |
08:16:40 |
|
17 |
3257.500 |
BATE |
08:16:15 |
|
428 |
3257.500 |
BATE |
08:16:15 |
|
306 |
3254.000 |
LSE |
08:14:04 |
|
334 |
3256.000 |
LSE |
08:11:08 |
|
432 |
3256.500 |
CHIX |
08:11:08 |
|
437 |
3260.000 |
BATE |
08:10:50 |
|
324 |
3251.500 |
LSE |
08:08:30 |
|
368 |
3238.500 |
BATE |
08:06:19 |
|
101 |
3238.500 |
BATE |
08:06:19 |
|
430 |
3256.500 |
CHIX |
08:04:03 |
|
464 |
3256.500 |
BATE |
08:04:03 |
|
7 |
3256.500 |
CHIX |
08:04:03 |
|
287 |
3257.500 |
LSE |
08:04:02 |
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