Transaction in Own Shares
British American Tobacco p.l.c.
22 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: |
21 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
235,000 |
|
Highest price paid per share (pence): |
3501.00p |
|
Lowest price paid per share (pence): |
3447.50p |
|
Volume weighted average price paid per share (pence): |
3470.5835p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 210,048,661 of its shares in Treasury. The Company has 2,246,778,371 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 21 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 |
21/09/2022 |
175,000 |
3,470.0369 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
21/09/2022 |
40,000 |
3,472.2017 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
21/09/2022 |
20,000 |
3,472.1299 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
273 |
3,456.50 |
LSE |
16:23:42 |
|
90 |
3,457.00 |
LSE |
16:23:40 |
|
109 |
3,457.00 |
LSE |
16:23:40 |
|
71 |
3,456.00 |
LSE |
16:23:05 |
|
325 |
3,456.00 |
LSE |
16:23:05 |
|
171 |
3,455.50 |
CHIX |
16:23:00 |
|
115 |
3,455.00 |
LSE |
16:22:34 |
|
111 |
3,455.00 |
LSE |
16:22:34 |
|
99 |
3,455.00 |
LSE |
16:22:34 |
|
460 |
3,455.00 |
CHIX |
16:22:34 |
|
6 |
3,455.50 |
LSE |
16:22:28 |
|
139 |
3,455.50 |
LSE |
16:22:28 |
|
421 |
3,455.50 |
LSE |
16:22:28 |
|
109 |
3,455.50 |
LSE |
16:22:28 |
|
91 |
3,455.50 |
LSE |
16:22:28 |
|
356 |
3,456.00 |
LSE |
16:21:55 |
|
412 |
3,456.00 |
BATE |
16:21:55 |
|
70 |
3,456.00 |
BATE |
16:21:55 |
|
326 |
3,456.50 |
LSE |
16:21:35 |
|
367 |
3,455.00 |
LSE |
16:20:47 |
|
199 |
3,455.50 |
LSE |
16:20:30 |
|
75 |
3,455.50 |
LSE |
16:20:30 |
|
92 |
3,455.50 |
LSE |
16:20:30 |
|
18 |
3,455.50 |
LSE |
16:20:30 |
|
170 |
3,455.50 |
CHIX |
16:20:30 |
|
245 |
3,455.50 |
CHIX |
16:20:30 |
|
192 |
3,455.00 |
LSE |
16:20:00 |
|
197 |
3,455.00 |
LSE |
16:19:47 |
|
323 |
3,454.50 |
LSE |
16:18:56 |
|
374 |
3,454.50 |
LSE |
16:18:02 |
|
365 |
3,456.00 |
LSE |
16:17:10 |
|
193 |
3,456.00 |
LSE |
16:16:30 |
|
95 |
3,456.00 |
LSE |
16:16:30 |
|
445 |
3,456.00 |
CHIX |
16:16:27 |
|
367 |
3,455.50 |
LSE |
16:15:52 |
|
460 |
3,456.00 |
BATE |
16:15:26 |
|
364 |
3,456.50 |
LSE |
16:15:17 |
|
359 |
3,456.50 |
LSE |
16:13:49 |
|
372 |
3,457.00 |
LSE |
16:13:40 |
|
425 |
3,457.50 |
CHIX |
16:13:32 |
|
281 |
3,457.50 |
LSE |
16:13:13 |
|
79 |
3,457.50 |
LSE |
16:13:09 |
|
66 |
3,457.50 |
LSE |
16:13:09 |
|
367 |
3,456.00 |
LSE |
16:11:26 |
|
391 |
3,456.50 |
LSE |
16:09:59 |
|
25 |
3,456.00 |
LSE |
16:09:11 |
|
285 |
3,456.00 |
LSE |
16:09:11 |
|
46 |
3,456.00 |
LSE |
16:09:11 |
|
142 |
3,457.50 |
LSE |
16:08:46 |
|
294 |
3,457.50 |
LSE |
16:08:46 |
|
114 |
3,457.00 |
CHIX |
16:08:46 |
|
25 |
3,457.00 |
CHIX |
16:08:46 |
|
200 |
3,457.00 |
CHIX |
16:08:46 |
|
144 |
3,457.00 |
CHIX |
16:08:45 |
|
378 |
3,457.50 |
LSE |
16:08:26 |
|
441 |
3,457.50 |
BATE |
16:08:26 |
|
362 |
3,456.00 |
LSE |
16:07:20 |
|
378 |
3,457.00 |
LSE |
16:05:57 |
|
442 |
3,457.00 |
CHIX |
16:05:57 |
|
375 |
3,459.00 |
LSE |
16:05:12 |
|
398 |
3,459.50 |
LSE |
16:05:04 |
|
111 |
3,460.00 |
LSE |
16:03:51 |
|
140 |
3,460.00 |
LSE |
16:03:51 |
|
129 |
3,460.00 |
LSE |
16:03:51 |
|
370 |
3,460.00 |
LSE |
16:03:51 |
|
397 |
3,460.00 |
CHIX |
16:03:51 |
|
359 |
3,458.50 |
LSE |
16:02:53 |
|
162 |
3,459.00 |
BATE |
16:02:45 |
|
390 |
3,459.00 |
LSE |
16:02:45 |
|
325 |
3,459.00 |
BATE |
16:02:45 |
|
69 |
3,459.50 |
LSE |
16:01:58 |
|
327 |
3,459.50 |
LSE |
16:01:58 |
|
343 |
3,457.50 |
LSE |
16:00:29 |
|
2 |
3,457.50 |
LSE |
16:00:29 |
|
332 |
3,458.00 |
LSE |
16:00:24 |
|
467 |
3,458.00 |
CHIX |
16:00:24 |
|
391 |
3,458.00 |
LSE |
15:59:53 |
|
382 |
3,458.00 |
LSE |
15:59:53 |
|
79 |
3,458.50 |
LSE |
15:59:47 |
|
302 |
3,458.50 |
LSE |
15:59:47 |
|
93 |
3,455.00 |
LSE |
15:59:03 |
|
442 |
3,455.00 |
LSE |
15:58:43 |
|
289 |
3,455.50 |
CHIX |
15:58:12 |
|
186 |
3,455.50 |
CHIX |
15:58:12 |
|
402 |
3,456.00 |
LSE |
15:58:08 |
|
271 |
3,456.00 |
LSE |
15:58:08 |
|
476 |
3,456.00 |
LSE |
15:58:08 |
|
15 |
3,455.00 |
LSE |
15:57:54 |
|
1 |
3,455.00 |
LSE |
15:57:54 |
|
4 |
3,455.00 |
LSE |
15:57:54 |
|
8 |
3,455.00 |
LSE |
15:57:54 |
|
31 |
3,454.50 |
BATE |
15:57:17 |
|
441 |
3,454.50 |
BATE |
15:57:17 |
|
325 |
3,454.50 |
LSE |
15:57:17 |
|
333 |
3,455.00 |
LSE |
15:56:41 |
|
443 |
3,455.00 |
CHIX |
15:56:41 |
|
332 |
3,455.00 |
LSE |
15:56:41 |
|
371 |
3,455.00 |
LSE |
15:56:41 |
|
652 |
3,455.50 |
LSE |
15:56:40 |
|
262 |
3,454.50 |
LSE |
15:54:45 |
|
89 |
3,454.50 |
LSE |
15:54:45 |
|
386 |
3,452.50 |
LSE |
15:53:07 |
|
260 |
3,452.50 |
LSE |
15:53:07 |
|
84 |
3,452.50 |
LSE |
15:53:03 |
|
335 |
3,453.00 |
LSE |
15:53:00 |
|
355 |
3,453.00 |
LSE |
15:52:30 |
|
348 |
3,453.50 |
LSE |
15:51:31 |
|
381 |
3,453.50 |
LSE |
15:50:55 |
|
465 |
3,453.50 |
CHIX |
15:50:55 |
|
71 |
3,454.00 |
LSE |
15:50:50 |
|
3 |
3,454.00 |
LSE |
15:50:50 |
|
351 |
3,454.00 |
LSE |
15:50:50 |
|
7 |
3,454.50 |
LSE |
15:49:29 |
|
358 |
3,454.50 |
LSE |
15:49:29 |
|
444 |
3,455.50 |
BATE |
15:48:49 |
|
382 |
3,455.50 |
LSE |
15:48:45 |
|
342 |
3,455.50 |
LSE |
15:48:45 |
|
439 |
3,455.50 |
LSE |
15:48:45 |
|
519 |
3,455.00 |
LSE |
15:47:53 |
|
42 |
3,455.00 |
LSE |
15:47:52 |
|
121 |
3,455.00 |
LSE |
15:47:33 |
|
207 |
3,455.00 |
LSE |
15:47:33 |
|
321 |
3,456.00 |
LSE |
15:47:12 |
|
391 |
3,456.00 |
LSE |
15:47:12 |
|
91 |
3,456.00 |
CHIX |
15:47:12 |
|
354 |
3,456.00 |
CHIX |
15:47:12 |
|
133 |
3,456.50 |
LSE |
15:46:33 |
|
260 |
3,456.50 |
LSE |
15:46:33 |
|
91 |
3,456.50 |
LSE |
15:46:33 |
|
363 |
3,455.50 |
LSE |
15:43:43 |
|
459 |
3,455.50 |
CHIX |
15:43:43 |
|
358 |
3,456.00 |
LSE |
15:43:26 |
|
356 |
3,456.00 |
LSE |
15:42:09 |
|
247 |
3,456.50 |
LSE |
15:42:06 |
|
79 |
3,456.50 |
LSE |
15:42:06 |
|
313 |
3,456.50 |
BATE |
15:42:06 |
|
85 |
3,456.50 |
BATE |
15:42:06 |
|
160 |
3,457.00 |
LSE |
15:41:18 |
|
347 |
3,457.50 |
LSE |
15:41:18 |
|
315 |
3,457.50 |
LSE |
15:40:07 |
|
10 |
3,457.50 |
LSE |
15:40:05 |
|
382 |
3,458.50 |
LSE |
15:40:03 |
|
428 |
3,458.50 |
CHIX |
15:40:03 |
|
367 |
3,459.50 |
LSE |
15:38:50 |
|
321 |
3,459.50 |
LSE |
15:38:50 |
|
11 |
3,459.50 |
LSE |
15:38:50 |
|
286 |
3,460.00 |
LSE |
15:38:25 |
|
66 |
3,460.00 |
LSE |
15:38:25 |
|
385 |
3,460.50 |
LSE |
15:37:55 |
|
471 |
3,461.00 |
CHIX |
15:37:41 |
|
365 |
3,461.00 |
LSE |
15:37:38 |
|
193 |
3,461.50 |
LSE |
15:37:38 |
|
54 |
3,461.50 |
LSE |
15:37:38 |
|
43 |
3,461.50 |
LSE |
15:37:38 |
|
405 |
3,459.50 |
BATE |
15:36:02 |
|
114 |
3,460.00 |
LSE |
15:35:59 |
|
130 |
3,460.00 |
LSE |
15:35:59 |
|
130 |
3,460.00 |
LSE |
15:35:59 |
|
331 |
3,460.00 |
LSE |
15:35:59 |
|
640 |
3,460.00 |
LSE |
15:35:59 |
|
401 |
3,460.00 |
CHIX |
15:35:59 |
|
97 |
3,460.00 |
LSE |
15:35:44 |
|
391 |
3,456.00 |
LSE |
15:32:50 |
|
369 |
3,456.50 |
LSE |
15:32:50 |
|
399 |
3,456.50 |
LSE |
15:32:50 |
|
228 |
3,456.50 |
LSE |
15:32:02 |
|
146 |
3,456.50 |
LSE |
15:32:02 |
|
400 |
3,456.50 |
LSE |
15:31:32 |
|
377 |
3,456.50 |
LSE |
15:31:32 |
|
133 |
3,456.00 |
BATE |
15:30:35 |
|
283 |
3,456.00 |
LSE |
15:30:35 |
|
114 |
3,456.00 |
LSE |
15:30:35 |
|
211 |
3,456.00 |
LSE |
15:30:35 |
|
169 |
3,456.00 |
LSE |
15:30:35 |
|
299 |
3,456.00 |
BATE |
15:30:35 |
|
449 |
3,456.00 |
CHIX |
15:30:35 |
|
92 |
3,454.50 |
LSE |
15:28:30 |
|
395 |
3,454.50 |
LSE |
15:28:30 |
|
353 |
3,455.00 |
LSE |
15:28:25 |
|
346 |
3,455.50 |
LSE |
15:28:18 |
|
384 |
3,456.00 |
LSE |
15:27:13 |
|
292 |
3,456.50 |
CHIX |
15:27:00 |
|
143 |
3,456.50 |
CHIX |
15:27:00 |
|
281 |
3,455.00 |
LSE |
15:25:47 |
|
95 |
3,455.00 |
LSE |
15:25:47 |
|
329 |
3,455.00 |
LSE |
15:25:47 |
|
184 |
3,454.50 |
LSE |
15:25:15 |
|
212 |
3,454.50 |
LSE |
15:25:15 |
|
391 |
3,455.00 |
LSE |
15:23:59 |
|
332 |
3,455.00 |
LSE |
15:23:59 |
|
385 |
3,455.00 |
LSE |
15:23:59 |
|
425 |
3,455.00 |
CHIX |
15:23:59 |
|
48 |
3,454.00 |
LSE |
15:22:32 |
|
260 |
3,454.00 |
BATE |
15:22:32 |
|
347 |
3,454.00 |
LSE |
15:22:32 |
|
31 |
3,454.00 |
BATE |
15:22:32 |
|
124 |
3,454.00 |
BATE |
15:22:32 |
|
321 |
3,454.00 |
LSE |
15:21:44 |
|
399 |
3,454.50 |
LSE |
15:21:44 |
|
234 |
3,454.50 |
LSE |
15:21:44 |
|
115 |
3,454.50 |
LSE |
15:21:44 |
|
340 |
3,454.50 |
LSE |
15:20:20 |
|
66 |
3,455.00 |
LSE |
15:20:19 |
|
107 |
3,455.00 |
LSE |
15:20:19 |
|
299 |
3,455.00 |
LSE |
15:20:19 |
|
363 |
3,456.00 |
LSE |
15:20:11 |
|
418 |
3,456.00 |
CHIX |
15:20:11 |
|
483 |
3,456.00 |
LSE |
15:20:11 |
|
214 |
3,454.50 |
LSE |
15:18:26 |
|
295 |
3,455.00 |
LSE |
15:18:00 |
|
160 |
3,455.00 |
LSE |
15:18:00 |
|
324 |
3,455.00 |
LSE |
15:18:00 |
|
64 |
3,455.50 |
LSE |
15:17:45 |
|
51 |
3,455.50 |
LSE |
15:17:45 |
|
241 |
3,455.50 |
LSE |
15:17:45 |
|
357 |
3,455.50 |
LSE |
15:17:45 |
|
438 |
3,455.50 |
LSE |
15:17:45 |
|
465 |
3,456.00 |
CHIX |
15:17:03 |
|
493 |
3,456.00 |
BATE |
15:17:03 |
|
63 |
3,456.00 |
LSE |
15:16:36 |
|
63 |
3,456.00 |
LSE |
15:16:36 |
|
247 |
3,456.00 |
LSE |
15:16:36 |
|
336 |
3,453.00 |
LSE |
15:14:49 |
|
529 |
3,453.00 |
LSE |
15:14:49 |
|
148 |
3,453.50 |
LSE |
15:14:48 |
|
398 |
3,453.50 |
LSE |
15:14:48 |
|
110 |
3,453.50 |
LSE |
15:14:48 |
|
122 |
3,453.50 |
LSE |
15:14:48 |
|
104 |
3,454.00 |
CHIX |
15:14:46 |
|
329 |
3,454.00 |
CHIX |
15:14:46 |
|
30 |
3,452.00 |
CHIX |
15:13:11 |
|
76 |
3,452.00 |
LSE |
15:13:11 |
|
62 |
3,452.50 |
LSE |
15:13:08 |
|
133 |
3,452.50 |
LSE |
15:13:08 |
|
137 |
3,452.50 |
LSE |
15:13:08 |
|
245 |
3,452.00 |
LSE |
15:13:08 |
|
404 |
3,452.50 |
LSE |
15:13:08 |
|
160 |
3,451.00 |
LSE |
15:12:19 |
|
160 |
3,451.00 |
LSE |
15:12:19 |
|
65 |
3,451.00 |
LSE |
15:12:19 |
|
298 |
3,451.00 |
LSE |
15:12:19 |
|
129 |
3,451.00 |
LSE |
15:12:19 |
|
364 |
3,451.50 |
LSE |
15:11:51 |
|
227 |
3,451.50 |
LSE |
15:11:51 |
|
127 |
3,451.50 |
LSE |
15:11:51 |
|
388 |
3,450.50 |
LSE |
15:10:49 |
|
177 |
3,450.50 |
LSE |
15:10:49 |
|
136 |
3,450.50 |
LSE |
15:10:49 |
|
84 |
3,450.50 |
LSE |
15:10:49 |
|
133 |
3,451.00 |
CHIX |
15:10:05 |
|
305 |
3,451.00 |
CHIX |
15:10:05 |
|
42 |
3,451.00 |
LSE |
15:10:05 |
|
466 |
3,451.00 |
LSE |
15:10:05 |
|
320 |
3,451.00 |
LSE |
15:10:05 |
|
324 |
3,449.50 |
LSE |
15:08:38 |
|
75 |
3,449.50 |
LSE |
15:08:38 |
|
366 |
3,450.50 |
LSE |
15:08:37 |
|
342 |
3,450.50 |
LSE |
15:08:37 |
|
76 |
3,450.50 |
LSE |
15:08:37 |
|
301 |
3,450.50 |
LSE |
15:08:37 |
|
162 |
3,450.50 |
BATE |
15:08:37 |
|
274 |
3,450.50 |
BATE |
15:08:37 |
|
20 |
3,450.50 |
BATE |
15:08:37 |
|
365 |
3,451.00 |
LSE |
15:08:32 |
|
6 |
3,451.00 |
LSE |
15:08:32 |
|
130 |
3,451.00 |
LSE |
15:08:14 |
|
366 |
3,447.50 |
LSE |
15:06:49 |
|
332 |
3,448.00 |
LSE |
15:06:49 |
|
342 |
3,448.00 |
LSE |
15:06:49 |
|
424 |
3,448.00 |
CHIX |
15:06:49 |
|
137 |
3,448.50 |
LSE |
15:05:06 |
|
216 |
3,448.50 |
LSE |
15:05:06 |
|
388 |
3,448.50 |
LSE |
15:05:06 |
|
206 |
3,449.00 |
LSE |
15:05:04 |
|
130 |
3,449.00 |
LSE |
15:04:21 |
|
130 |
3,449.00 |
LSE |
15:04:21 |
|
76 |
3,449.00 |
LSE |
15:04:21 |
|
380 |
3,449.00 |
LSE |
15:03:54 |
|
97 |
3,449.50 |
LSE |
15:03:52 |
|
130 |
3,449.50 |
LSE |
15:03:52 |
|
136 |
3,449.50 |
LSE |
15:03:52 |
|
342 |
3,449.50 |
LSE |
15:03:25 |
|
470 |
3,449.50 |
CHIX |
15:03:25 |
|
471 |
3,450.00 |
LSE |
15:02:53 |
|
150 |
3,450.50 |
LSE |
15:02:52 |
|
372 |
3,450.50 |
LSE |
15:02:52 |
|
488 |
3,448.50 |
BATE |
15:01:36 |
|
400 |
3,449.50 |
LSE |
15:01:21 |
|
140 |
3,450.50 |
LSE |
15:01:04 |
|
194 |
3,450.50 |
LSE |
15:01:04 |
|
427 |
3,452.00 |
CHIX |
15:00:55 |
|
342 |
3,452.00 |
LSE |
15:00:55 |
|
342 |
3,452.00 |
LSE |
15:00:55 |
|
359 |
3,452.50 |
LSE |
15:00:31 |
|
336 |
3,453.00 |
LSE |
14:59:52 |
|
356 |
3,453.50 |
LSE |
14:59:30 |
|
389 |
3,453.50 |
LSE |
14:59:30 |
|
151 |
3,454.50 |
LSE |
14:58:12 |
|
200 |
3,454.50 |
LSE |
14:58:12 |
|
237 |
3,455.00 |
CHIX |
14:58:10 |
|
253 |
3,455.00 |
CHIX |
14:58:10 |
|
329 |
3,455.00 |
LSE |
14:57:32 |
|
390 |
3,455.50 |
LSE |
14:57:05 |
|
260 |
3,455.50 |
LSE |
14:57:05 |
|
137 |
3,455.50 |
LSE |
14:57:02 |
|
427 |
3,456.50 |
BATE |
14:57:01 |
|
399 |
3,457.50 |
LSE |
14:56:38 |
|
108 |
3,458.50 |
LSE |
14:55:30 |
|
110 |
3,458.50 |
LSE |
14:55:30 |
|
130 |
3,458.50 |
LSE |
14:55:30 |
|
365 |
3,458.50 |
LSE |
14:55:30 |
|
384 |
3,458.50 |
LSE |
14:55:30 |
|
403 |
3,458.50 |
CHIX |
14:55:30 |
|
345 |
3,458.50 |
LSE |
14:54:23 |
|
354 |
3,459.50 |
LSE |
14:53:57 |
|
372 |
3,460.00 |
LSE |
14:53:33 |
|
164 |
3,460.00 |
LSE |
14:53:33 |
|
200 |
3,460.00 |
LSE |
14:53:33 |
|
334 |
3,461.50 |
LSE |
14:53:00 |
|
346 |
3,461.50 |
LSE |
14:53:00 |
|
328 |
3,462.00 |
LSE |
14:52:54 |
|
88 |
3,462.00 |
CHIX |
14:52:54 |
|
397 |
3,462.00 |
CHIX |
14:52:48 |
|
273 |
3,463.00 |
LSE |
14:51:55 |
|
200 |
3,463.00 |
LSE |
14:51:55 |
|
124 |
3,463.50 |
LSE |
14:51:48 |
|
130 |
3,463.50 |
LSE |
14:51:48 |
|
360 |
3,463.50 |
BATE |
14:51:48 |
|
94 |
3,463.50 |
BATE |
14:51:48 |
|
367 |
3,463.50 |
LSE |
14:51:38 |
|
387 |
3,463.50 |
LSE |
14:51:38 |
|
35 |
3,464.00 |
LSE |
14:49:39 |
|
317 |
3,464.00 |
LSE |
14:49:39 |
|
321 |
3,465.00 |
LSE |
14:49:32 |
|
489 |
3,465.00 |
CHIX |
14:49:32 |
|
400 |
3,465.50 |
LSE |
14:49:09 |
|
366 |
3,464.50 |
LSE |
14:48:32 |
|
121 |
3,464.50 |
LSE |
14:48:32 |
|
206 |
3,464.50 |
LSE |
14:48:32 |
|
534 |
3,465.00 |
LSE |
14:48:26 |
|
322 |
3,465.50 |
LSE |
14:48:22 |
|
78 |
3,465.50 |
LSE |
14:48:22 |
|
355 |
3,465.50 |
LSE |
14:48:22 |
|
354 |
3,466.00 |
LSE |
14:48:02 |
|
372 |
3,465.00 |
LSE |
14:47:21 |
|
355 |
3,465.00 |
LSE |
14:47:21 |
|
366 |
3,465.00 |
LSE |
14:47:21 |
|
458 |
3,465.00 |
CHIX |
14:47:21 |
|
117 |
3,465.50 |
LSE |
14:47:03 |
|
226 |
3,465.50 |
LSE |
14:47:03 |
|
422 |
3,464.50 |
BATE |
14:46:13 |
|
369 |
3,464.00 |
LSE |
14:45:50 |
|
250 |
3,464.00 |
CHIX |
14:45:50 |
|
162 |
3,464.00 |
CHIX |
14:45:35 |
|
383 |
3,464.50 |
LSE |
14:45:25 |
|
360 |
3,464.50 |
LSE |
14:45:25 |
|
384 |
3,464.00 |
LSE |
14:44:47 |
|
116 |
3,465.00 |
LSE |
14:44:17 |
|
266 |
3,465.00 |
LSE |
14:44:17 |
|
343 |
3,465.00 |
LSE |
14:44:17 |
|
367 |
3,465.50 |
LSE |
14:43:59 |
|
188 |
3,466.00 |
LSE |
14:43:47 |
|
194 |
3,466.00 |
LSE |
14:43:47 |
|
74 |
3,469.00 |
LSE |
14:42:32 |
|
150 |
3,469.00 |
LSE |
14:42:32 |
|
107 |
3,469.00 |
LSE |
14:42:32 |
|
345 |
3,470.00 |
LSE |
14:42:30 |
|
125 |
3,470.50 |
LSE |
14:42:30 |
|
98 |
3,470.50 |
LSE |
14:42:30 |
|
140 |
3,470.50 |
LSE |
14:42:30 |
|
63 |
3,470.50 |
LSE |
14:42:30 |
|
484 |
3,470.50 |
CHIX |
14:42:30 |
|
302 |
3,470.50 |
LSE |
14:42:30 |
|
399 |
3,470.00 |
BATE |
14:41:56 |
|
232 |
3,471.00 |
LSE |
14:41:37 |
|
157 |
3,471.00 |
LSE |
14:41:37 |
|
397 |
3,471.00 |
LSE |
14:41:37 |
|
354 |
3,471.50 |
LSE |
14:41:25 |
|
337 |
3,471.00 |
LSE |
14:40:34 |
|
60 |
3,471.00 |
LSE |
14:40:34 |
|
140 |
3,471.00 |
LSE |
14:40:34 |
|
97 |
3,471.00 |
LSE |
14:40:34 |
|
103 |
3,471.00 |
LSE |
14:40:34 |
|
380 |
3,471.00 |
LSE |
14:40:34 |
|
408 |
3,471.00 |
LSE |
14:40:34 |
|
493 |
3,471.00 |
CHIX |
14:40:34 |
|
349 |
3,469.00 |
LSE |
14:39:17 |
|
345 |
3,469.50 |
LSE |
14:39:17 |
|
445 |
3,469.50 |
LSE |
14:39:17 |
|
327 |
3,470.00 |
LSE |
14:39:13 |
|
388 |
3,470.00 |
LSE |
14:39:13 |
|
455 |
3,470.00 |
BATE |
14:39:13 |
|
396 |
3,470.00 |
CHIX |
14:39:13 |
|
137 |
3,469.50 |
LSE |
14:37:55 |
|
140 |
3,469.50 |
LSE |
14:37:55 |
|
105 |
3,469.50 |
LSE |
14:37:55 |
|
191 |
3,470.00 |
LSE |
14:37:14 |
|
174 |
3,470.00 |
LSE |
14:37:14 |
|
396 |
3,471.00 |
LSE |
14:37:02 |
|
379 |
3,471.00 |
LSE |
14:37:02 |
|
468 |
3,470.00 |
CHIX |
14:36:09 |
|
270 |
3,469.50 |
LSE |
14:35:48 |
|
130 |
3,469.50 |
LSE |
14:35:48 |
|
344 |
3,469.50 |
LSE |
14:35:48 |
|
355 |
3,470.50 |
LSE |
14:35:45 |
|
349 |
3,470.50 |
LSE |
14:35:45 |
|
11 |
3,470.50 |
LSE |
14:35:45 |
|
54 |
3,470.50 |
LSE |
14:35:40 |
|
452 |
3,470.50 |
LSE |
14:35:40 |
|
368 |
3,470.50 |
LSE |
14:35:40 |
|
336 |
3,471.00 |
LSE |
14:35:40 |
|
430 |
3,471.00 |
BATE |
14:35:40 |
|
443 |
3,471.00 |
CHIX |
14:35:40 |
|
381 |
3,471.00 |
LSE |
14:35:40 |
|
1 |
3,470.00 |
LSE |
14:35:13 |
|
29 |
3,470.00 |
LSE |
14:35:12 |
|
76 |
3,470.00 |
LSE |
14:35:12 |
|
138 |
3,470.00 |
LSE |
14:34:59 |
|
140 |
3,470.00 |
LSE |
14:34:59 |
|
130 |
3,470.00 |
LSE |
14:34:59 |
|
347 |
3,470.00 |
LSE |
14:34:59 |
|
76 |
3,469.50 |
LSE |
14:34:41 |
|
362 |
3,467.00 |
LSE |
14:33:36 |
|
389 |
3,469.00 |
LSE |
14:33:01 |
|
395 |
3,469.00 |
LSE |
14:33:01 |
|
402 |
3,469.00 |
CHIX |
14:33:01 |
|
340 |
3,469.50 |
LSE |
14:32:56 |
|
41 |
3,469.50 |
LSE |
14:32:56 |
|
356 |
3,470.00 |
LSE |
14:32:29 |
|
361 |
3,471.00 |
LSE |
14:32:03 |
|
378 |
3,472.50 |
LSE |
14:31:50 |
|
10 |
3,472.50 |
LSE |
14:31:50 |
|
104 |
3,472.50 |
LSE |
14:31:50 |
|
110 |
3,472.50 |
LSE |
14:31:50 |
|
130 |
3,472.50 |
LSE |
14:31:50 |
|
393 |
3,472.50 |
LSE |
14:31:50 |
|
399 |
3,472.50 |
CHIX |
14:31:50 |
|
474 |
3,472.50 |
LSE |
14:31:28 |
|
105 |
3,473.00 |
LSE |
14:31:27 |
|
160 |
3,473.00 |
LSE |
14:31:27 |
|
420 |
3,473.00 |
BATE |
14:31:27 |
|
10 |
3,473.00 |
BATE |
14:31:27 |
|
130 |
3,473.50 |
LSE |
14:31:20 |
|
213 |
3,473.50 |
LSE |
14:31:20 |
|
168 |
3,473.50 |
LSE |
14:31:20 |
|
333 |
3,473.50 |
LSE |
14:31:20 |
|
33 |
3,473.50 |
LSE |
14:30:47 |
|
339 |
3,473.50 |
LSE |
14:30:47 |
|
357 |
3,474.00 |
LSE |
14:30:24 |
|
337 |
3,474.00 |
LSE |
14:30:24 |
|
481 |
3,474.50 |
CHIX |
14:30:23 |
|
344 |
3,474.50 |
LSE |
14:30:23 |
|
398 |
3,472.00 |
LSE |
14:29:46 |
|
67 |
3,471.50 |
LSE |
14:29:46 |
|
102 |
3,472.00 |
LSE |
14:29:46 |
|
21 |
3,472.00 |
LSE |
14:29:46 |
|
1 |
3,472.00 |
LSE |
14:29:46 |
|
185 |
3,472.00 |
LSE |
14:29:46 |
|
94 |
3,472.00 |
LSE |
14:29:46 |
|
62 |
3,472.00 |
LSE |
14:29:46 |
|
95 |
3,472.00 |
LSE |
14:29:46 |
|
98 |
3,472.00 |
LSE |
14:29:46 |
|
96 |
3,471.50 |
LSE |
14:29:46 |
|
363 |
3,472.00 |
LSE |
14:29:46 |
|
374 |
3,472.00 |
LSE |
14:29:46 |
|
483 |
3,472.00 |
CHIX |
14:29:46 |
|
40 |
3,472.00 |
BATE |
14:29:46 |
|
423 |
3,472.00 |
BATE |
14:29:46 |
|
392 |
3,470.50 |
LSE |
14:27:34 |
|
1 |
3,471.50 |
LSE |
14:27:05 |
|
440 |
3,471.50 |
LSE |
14:27:05 |
|
393 |
3,472.00 |
LSE |
14:27:03 |
|
394 |
3,472.00 |
LSE |
14:27:03 |
|
1 |
3,472.00 |
CHIX |
14:27:03 |
|
116 |
3,472.50 |
LSE |
14:26:49 |
|
262 |
3,472.50 |
LSE |
14:26:49 |
|
448 |
3,472.00 |
CHIX |
14:25:23 |
|
150 |
3,472.50 |
LSE |
14:25:23 |
|
397 |
3,473.00 |
LSE |
14:25:23 |
|
351 |
3,473.00 |
LSE |
14:25:23 |
|
362 |
3,471.50 |
LSE |
14:21:49 |
|
359 |
3,472.00 |
LSE |
14:21:32 |
|
354 |
3,472.50 |
LSE |
14:21:25 |
|
349 |
3,474.00 |
LSE |
14:19:23 |
|
395 |
3,475.00 |
LSE |
14:19:17 |
|
80 |
3,475.00 |
BATE |
14:19:17 |
|
405 |
3,475.00 |
BATE |
14:19:17 |
|
417 |
3,475.00 |
CHIX |
14:19:17 |
|
393 |
3,475.50 |
LSE |
14:19:11 |
|
383 |
3,475.50 |
LSE |
14:19:11 |
|
375 |
3,475.50 |
LSE |
14:19:11 |
|
355 |
3,472.00 |
LSE |
14:16:10 |
|
20 |
3,472.00 |
LSE |
14:16:10 |
|
339 |
3,472.00 |
LSE |
14:16:10 |
|
66 |
3,472.00 |
LSE |
14:16:10 |
|
301 |
3,470.00 |
CHIX |
14:12:05 |
|
381 |
3,470.00 |
LSE |
14:12:05 |
|
154 |
3,470.00 |
CHIX |
14:12:05 |
|
394 |
3,471.50 |
LSE |
14:09:53 |
|
344 |
3,471.50 |
LSE |
14:09:53 |
|
385 |
3,469.00 |
LSE |
14:06:25 |
|
392 |
3,470.50 |
LSE |
14:04:50 |
|
96 |
3,473.00 |
LSE |
14:04:04 |
|
95 |
3,473.00 |
LSE |
14:04:04 |
|
130 |
3,473.00 |
LSE |
14:04:04 |
|
357 |
3,473.00 |
LSE |
14:04:04 |
|
428 |
3,473.00 |
CHIX |
14:04:04 |
|
330 |
3,474.00 |
LSE |
14:03:16 |
|
433 |
3,474.00 |
BATE |
14:03:16 |
|
214 |
3,474.00 |
LSE |
14:00:12 |
|
343 |
3,474.00 |
LSE |
14:00:12 |
|
186 |
3,474.00 |
LSE |
14:00:00 |
|
360 |
3,475.00 |
LSE |
13:58:54 |
|
336 |
3,475.50 |
LSE |
13:58:53 |
|
54 |
3,475.50 |
CHIX |
13:58:53 |
|
385 |
3,475.50 |
CHIX |
13:58:53 |
|
337 |
3,476.00 |
LSE |
13:54:22 |
|
378 |
3,476.00 |
LSE |
13:54:22 |
|
369 |
3,476.50 |
LSE |
13:52:52 |
|
374 |
3,478.00 |
LSE |
13:51:10 |
|
398 |
3,478.00 |
CHIX |
13:51:10 |
|
113 |
3,477.00 |
LSE |
13:47:20 |
|
185 |
3,477.00 |
LSE |
13:47:20 |
|
95 |
3,477.00 |
LSE |
13:47:20 |
|
364 |
3,477.00 |
LSE |
13:47:20 |
|
366 |
3,477.00 |
LSE |
13:47:20 |
|
281 |
3,477.00 |
BATE |
13:47:16 |
|
207 |
3,477.00 |
BATE |
13:47:16 |
|
133 |
3,476.50 |
CHIX |
13:44:58 |
|
137 |
3,476.50 |
CHIX |
13:44:29 |
|
395 |
3,477.00 |
LSE |
13:43:36 |
|
134 |
3,476.50 |
CHIX |
13:42:54 |
|
364 |
3,476.00 |
LSE |
13:40:22 |
|
400 |
3,477.50 |
LSE |
13:38:46 |
|
382 |
3,478.00 |
LSE |
13:37:33 |
|
378 |
3,478.50 |
LSE |
13:37:03 |
|
134 |
3,479.00 |
LSE |
13:36:26 |
|
226 |
3,479.00 |
LSE |
13:36:26 |
|
38 |
3,479.00 |
LSE |
13:36:01 |
|
318 |
3,479.00 |
LSE |
13:36:01 |
|
215 |
3,479.00 |
CHIX |
13:36:01 |
|
134 |
3,479.00 |
CHIX |
13:36:01 |
|
134 |
3,479.00 |
CHIX |
13:35:02 |
|
359 |
3,479.00 |
LSE |
13:31:33 |
|
249 |
3,479.00 |
LSE |
13:31:33 |
|
134 |
3,479.00 |
LSE |
13:31:33 |
|
456 |
3,481.50 |
BATE |
13:30:08 |
|
393 |
3,482.00 |
LSE |
13:30:04 |
|
376 |
3,482.00 |
LSE |
13:28:39 |
|
324 |
3,482.00 |
LSE |
13:27:40 |
|
340 |
3,482.00 |
LSE |
13:27:40 |
|
456 |
3,482.50 |
CHIX |
13:26:50 |
|
196 |
3,480.50 |
LSE |
13:25:02 |
|
160 |
3480.500 |
LSE |
13:25:02 |
|
172 |
3480.000 |
LSE |
13:23:13 |
|
25 |
3480.000 |
LSE |
13:23:13 |
|
140 |
3480.000 |
LSE |
13:22:44 |
|
230 |
3480.000 |
LSE |
13:22:44 |
|
157 |
3480.000 |
LSE |
13:22:44 |
|
356 |
3481.000 |
LSE |
13:19:12 |
|
387 |
3482.000 |
LSE |
13:17:35 |
|
475 |
3482.500 |
CHIX |
13:16:13 |
|
378 |
3479.500 |
LSE |
13:11:18 |
|
229 |
3480.000 |
LSE |
13:09:36 |
|
144 |
3480.000 |
LSE |
13:09:36 |
|
441 |
3482.000 |
BATE |
13:08:15 |
|
363 |
3482.000 |
LSE |
13:08:15 |
|
156 |
3482.000 |
LSE |
13:04:07 |
|
176 |
3482.000 |
LSE |
13:04:07 |
|
452 |
3482.500 |
CHIX |
13:03:37 |
|
29 |
3482.500 |
CHIX |
13:03:37 |
|
378 |
3481.000 |
LSE |
13:00:10 |
|
183 |
3482.500 |
LSE |
12:58:15 |
|
197 |
3482.500 |
LSE |
12:58:15 |
|
329 |
3483.500 |
LSE |
12:58:00 |
|
351 |
3485.000 |
LSE |
12:57:04 |
|
365 |
3486.500 |
LSE |
12:53:25 |
|
438 |
3487.000 |
CHIX |
12:53:10 |
|
375 |
3487.000 |
LSE |
12:53:10 |
|
383 |
3485.500 |
LSE |
12:47:16 |
|
477 |
3485.500 |
BATE |
12:45:26 |
|
142 |
3486.500 |
LSE |
12:44:08 |
|
102 |
3486.500 |
LSE |
12:44:08 |
|
130 |
3486.500 |
LSE |
12:44:08 |
|
333 |
3486.500 |
LSE |
12:44:08 |
|
486 |
3486.500 |
CHIX |
12:44:08 |
|
349 |
3482.000 |
LSE |
12:40:11 |
|
366 |
3482.000 |
LSE |
12:38:00 |
|
236 |
3483.500 |
LSE |
12:34:17 |
|
170 |
3483.500 |
LSE |
12:34:17 |
|
62 |
3483.500 |
LSE |
12:34:17 |
|
465 |
3483.500 |
LSE |
12:34:17 |
|
313 |
3483.500 |
LSE |
12:34:17 |
|
373 |
3485.000 |
LSE |
12:32:58 |
|
138 |
3483.500 |
LSE |
12:29:15 |
|
324 |
3483.500 |
LSE |
12:29:15 |
|
230 |
3483.500 |
LSE |
12:29:15 |
|
344 |
3483.500 |
LSE |
12:29:15 |
|
366 |
3483.500 |
LSE |
12:29:15 |
|
336 |
3483.500 |
LSE |
12:29:15 |
|
473 |
3484.000 |
CHIX |
12:29:15 |
|
364 |
3484.000 |
LSE |
12:28:22 |
|
373 |
3485.000 |
LSE |
12:27:10 |
|
32 |
3485.000 |
BATE |
12:24:24 |
|
59 |
3485.000 |
BATE |
12:24:24 |
|
333 |
3485.000 |
BATE |
12:24:24 |
|
388 |
3485.500 |
LSE |
12:24:11 |
|
32 |
3486.500 |
LSE |
12:19:07 |
|
111 |
3486.500 |
LSE |
12:19:07 |
|
109 |
3486.500 |
LSE |
12:19:07 |
|
130 |
3486.000 |
LSE |
12:19:07 |
|
374 |
3486.500 |
LSE |
12:19:07 |
|
57 |
3486.500 |
CHIX |
12:19:07 |
|
435 |
3486.500 |
CHIX |
12:19:07 |
|
327 |
3485.500 |
LSE |
12:14:36 |
|
40 |
3485.500 |
LSE |
12:14:36 |
|
318 |
3490.000 |
LSE |
12:11:16 |
|
71 |
3490.000 |
LSE |
12:11:16 |
|
100 |
3490.500 |
LSE |
12:11:11 |
|
331 |
3491.000 |
LSE |
12:09:01 |
|
418 |
3491.500 |
CHIX |
12:06:56 |
|
326 |
3491.000 |
LSE |
12:04:14 |
|
384 |
3491.500 |
LSE |
12:02:33 |
|
447 |
3492.000 |
BATE |
12:02:33 |
|
29 |
3492.000 |
BATE |
12:02:33 |
|
140 |
3492.500 |
LSE |
12:02:30 |
|
336 |
3492.500 |
LSE |
12:02:30 |
|
104 |
3492.500 |
LSE |
12:02:30 |
|
194 |
3488.500 |
LSE |
11:58:16 |
|
206 |
3488.500 |
CHIX |
11:58:16 |
|
28 |
3488.500 |
CHIX |
11:58:16 |
|
154 |
3488.500 |
LSE |
11:58:16 |
|
246 |
3488.500 |
CHIX |
11:58:16 |
|
225 |
3488.000 |
LSE |
11:57:16 |
|
117 |
3488.000 |
LSE |
11:57:16 |
|
323 |
3487.500 |
LSE |
11:54:45 |
|
189 |
3486.500 |
LSE |
11:49:52 |
|
193 |
3486.500 |
LSE |
11:49:52 |
|
158 |
3488.000 |
LSE |
11:49:43 |
|
231 |
3488.000 |
LSE |
11:49:43 |
|
61 |
3488.000 |
LSE |
11:49:43 |
|
451 |
3488.000 |
LSE |
11:49:43 |
|
220 |
3488.000 |
LSE |
11:49:43 |
|
427 |
3488.000 |
BATE |
11:49:43 |
|
482 |
3488.000 |
CHIX |
11:49:43 |
|
367 |
3485.500 |
LSE |
11:40:41 |
|
136 |
3485.000 |
LSE |
11:38:20 |
|
452 |
3481.500 |
CHIX |
11:35:21 |
|
376 |
3482.500 |
LSE |
11:33:43 |
|
372 |
3482.000 |
LSE |
11:33:08 |
|
682 |
3483.500 |
LSE |
11:32:34 |
|
382 |
3484.000 |
LSE |
11:31:46 |
|
336 |
3488.000 |
LSE |
11:29:54 |
|
362 |
3488.500 |
LSE |
11:27:46 |
|
487 |
3488.500 |
CHIX |
11:27:46 |
|
410 |
3488.500 |
BATE |
11:27:46 |
|
110 |
3488.000 |
LSE |
11:22:46 |
|
218 |
3488.000 |
LSE |
11:22:46 |
|
393 |
3488.000 |
LSE |
11:21:45 |
|
340 |
3489.000 |
LSE |
11:21:34 |
|
354 |
3489.000 |
LSE |
11:20:00 |
|
388 |
3488.000 |
LSE |
11:16:48 |
|
483 |
3488.000 |
CHIX |
11:16:48 |
|
186 |
3485.000 |
LSE |
11:08:48 |
|
35 |
3485.000 |
LSE |
11:08:48 |
|
150 |
3485.000 |
LSE |
11:08:48 |
|
358 |
3485.000 |
LSE |
11:08:48 |
|
398 |
3485.000 |
BATE |
11:08:48 |
|
343 |
3483.500 |
LSE |
11:04:15 |
|
183 |
3483.500 |
LSE |
11:04:15 |
|
141 |
3483.500 |
LSE |
11:04:15 |
|
183 |
3483.500 |
LSE |
11:03:31 |
|
41 |
3483.500 |
LSE |
11:03:31 |
|
76 |
3483.500 |
LSE |
11:03:31 |
|
102 |
3483.500 |
LSE |
11:03:31 |
|
176 |
3483.500 |
LSE |
11:03:31 |
|
351 |
3483.500 |
LSE |
11:03:31 |
|
178 |
3483.500 |
LSE |
11:03:31 |
|
129 |
3483.500 |
CHIX |
11:03:31 |
|
358 |
3483.500 |
CHIX |
11:03:31 |
|
399 |
3475.000 |
LSE |
10:58:58 |
|
369 |
3474.500 |
LSE |
10:56:21 |
|
449 |
3475.000 |
CHIX |
10:54:46 |
|
349 |
3475.500 |
LSE |
10:54:46 |
|
29 |
3475.500 |
LSE |
10:54:46 |
|
334 |
3475.500 |
LSE |
10:54:46 |
|
99 |
3473.500 |
LSE |
10:51:24 |
|
228 |
3473.500 |
LSE |
10:51:24 |
|
368 |
3473.500 |
LSE |
10:51:24 |
|
324 |
3473.500 |
LSE |
10:50:08 |
|
314 |
3473.500 |
BATE |
10:50:08 |
|
19 |
3473.500 |
BATE |
10:50:08 |
|
127 |
3473.500 |
BATE |
10:50:08 |
|
395 |
3473.000 |
LSE |
10:43:06 |
|
427 |
3473.000 |
CHIX |
10:43:06 |
|
192 |
3471.000 |
LSE |
10:38:39 |
|
17 |
3471.000 |
LSE |
10:38:39 |
|
140 |
3471.000 |
LSE |
10:38:39 |
|
328 |
3473.500 |
LSE |
10:35:13 |
|
342 |
3471.000 |
LSE |
10:33:31 |
|
111 |
3471.500 |
CHIX |
10:32:51 |
|
318 |
3471.500 |
CHIX |
10:32:51 |
|
392 |
3471.500 |
LSE |
10:32:51 |
|
378 |
3471.500 |
LSE |
10:32:51 |
|
274 |
3469.000 |
LSE |
10:29:46 |
|
63 |
3469.000 |
LSE |
10:29:46 |
|
134 |
3469.000 |
LSE |
10:29:46 |
|
205 |
3469.000 |
LSE |
10:29:46 |
|
29 |
3468.000 |
LSE |
10:28:21 |
|
422 |
3469.000 |
BATE |
10:28:00 |
|
112 |
3470.500 |
LSE |
10:27:08 |
|
257 |
3470.500 |
LSE |
10:27:08 |
|
162 |
3471.500 |
LSE |
10:24:10 |
|
198 |
3471.500 |
LSE |
10:24:10 |
|
212 |
3471.500 |
LSE |
10:24:10 |
|
112 |
3471.500 |
LSE |
10:24:10 |
|
467 |
3471.500 |
CHIX |
10:24:10 |
|
327 |
3472.500 |
LSE |
10:18:32 |
|
397 |
3472.500 |
LSE |
10:18:32 |
|
398 |
3473.000 |
CHIX |
10:15:30 |
|
345 |
3473.500 |
LSE |
10:15:30 |
|
377 |
3474.000 |
LSE |
10:12:59 |
|
416 |
3474.000 |
BATE |
10:12:59 |
|
327 |
3473.500 |
LSE |
10:08:26 |
|
356 |
3476.500 |
LSE |
10:06:33 |
|
470 |
3476.500 |
CHIX |
10:06:33 |
|
383 |
3479.000 |
LSE |
10:01:40 |
|
399 |
3478.000 |
LSE |
09:58:52 |
|
367 |
3484.000 |
LSE |
09:56:02 |
|
491 |
3484.000 |
CHIX |
09:56:02 |
|
479 |
3484.500 |
BATE |
09:53:30 |
|
356 |
3483.500 |
LSE |
09:51:06 |
|
370 |
3483.500 |
LSE |
09:51:06 |
|
264 |
3483.000 |
LSE |
09:48:53 |
|
85 |
3483.000 |
LSE |
09:48:53 |
|
475 |
3483.500 |
CHIX |
09:48:53 |
|
399 |
3482.000 |
LSE |
09:44:57 |
|
326 |
3483.000 |
LSE |
09:40:18 |
|
8 |
3483.000 |
LSE |
09:40:18 |
|
325 |
3482.500 |
LSE |
09:38:47 |
|
414 |
3482.500 |
CHIX |
09:38:47 |
|
140 |
3483.500 |
LSE |
09:37:36 |
|
411 |
3483.500 |
BATE |
09:34:24 |
|
330 |
3485.000 |
LSE |
09:33:25 |
|
337 |
3485.500 |
LSE |
09:32:25 |
|
261 |
3484.500 |
LSE |
09:30:13 |
|
107 |
3484.500 |
LSE |
09:30:13 |
|
154 |
3484.500 |
CHIX |
09:30:13 |
|
66 |
3484.500 |
CHIX |
09:30:13 |
|
126 |
3484.500 |
CHIX |
09:29:11 |
|
76 |
3484.500 |
CHIX |
09:29:10 |
|
168 |
3485.500 |
LSE |
09:27:49 |
|
162 |
3485.500 |
LSE |
09:27:49 |
|
208 |
3485.500 |
LSE |
09:27:49 |
|
158 |
3485.500 |
LSE |
09:27:44 |
|
333 |
3485.500 |
LSE |
09:26:25 |
|
59 |
3481.500 |
LSE |
09:22:42 |
|
313 |
3481.500 |
LSE |
09:22:42 |
|
358 |
3482.000 |
LSE |
09:20:05 |
|
36 |
3482.000 |
LSE |
09:20:05 |
|
460 |
3482.000 |
CHIX |
09:20:05 |
|
15 |
3482.000 |
CHIX |
09:20:05 |
|
400 |
3480.000 |
BATE |
09:16:40 |
|
333 |
3480.000 |
LSE |
09:16:40 |
|
12 |
3480.000 |
BATE |
09:16:40 |
|
37 |
3480.000 |
BATE |
09:16:40 |
|
37 |
3480.000 |
BATE |
09:16:40 |
|
182 |
3481.000 |
LSE |
09:13:16 |
|
140 |
3481.000 |
LSE |
09:13:16 |
|
487 |
3483.500 |
CHIX |
09:12:15 |
|
340 |
3483.500 |
LSE |
09:12:15 |
|
384 |
3483.000 |
LSE |
09:11:29 |
|
349 |
3483.500 |
LSE |
09:07:49 |
|
394 |
3484.000 |
LSE |
09:07:49 |
|
366 |
3484.000 |
LSE |
09:07:49 |
|
417 |
3483.500 |
CHIX |
09:05:09 |
|
347 |
3483.000 |
LSE |
09:03:58 |
|
319 |
3483.000 |
BATE |
09:03:34 |
|
113 |
3483.000 |
BATE |
09:03:34 |
|
289 |
3481.000 |
LSE |
09:01:06 |
|
111 |
3481.000 |
LSE |
09:01:06 |
|
300 |
3481.500 |
LSE |
09:00:35 |
|
46 |
3481.500 |
LSE |
09:00:31 |
|
484 |
3479.000 |
CHIX |
08:59:25 |
|
329 |
3480.000 |
LSE |
08:58:15 |
|
329 |
3481.000 |
LSE |
08:56:25 |
|
150 |
3483.500 |
LSE |
08:55:09 |
|
238 |
3483.500 |
LSE |
08:55:09 |
|
344 |
3486.500 |
LSE |
08:53:35 |
|
415 |
3486.500 |
CHIX |
08:53:35 |
|
238 |
3485.500 |
LSE |
08:50:20 |
|
150 |
3485.500 |
LSE |
08:50:20 |
|
348 |
3486.500 |
LSE |
08:50:13 |
|
381 |
3486.500 |
LSE |
08:49:24 |
|
426 |
3486.500 |
BATE |
08:49:24 |
|
396 |
3487.500 |
LSE |
08:48:48 |
|
429 |
3481.000 |
CHIX |
08:45:11 |
|
312 |
3478.000 |
LSE |
08:42:59 |
|
14 |
3478.000 |
LSE |
08:42:59 |
|
391 |
3479.000 |
LSE |
08:41:35 |
|
337 |
3480.500 |
LSE |
08:41:11 |
|
330 |
3481.000 |
LSE |
08:40:55 |
|
337 |
3481.000 |
LSE |
08:40:11 |
|
322 |
3481.500 |
LSE |
08:38:34 |
|
398 |
3481.500 |
BATE |
08:38:34 |
|
421 |
3481.500 |
CHIX |
08:38:34 |
|
355 |
3482.000 |
LSE |
08:38:15 |
|
391 |
3485.000 |
LSE |
08:35:41 |
|
351 |
3488.000 |
LSE |
08:34:24 |
|
392 |
3486.500 |
LSE |
08:33:23 |
|
400 |
3487.000 |
CHIX |
08:33:23 |
|
121 |
3485.500 |
LSE |
08:32:30 |
|
212 |
3485.500 |
LSE |
08:32:30 |
|
347 |
3486.000 |
LSE |
08:32:13 |
|
45 |
3486.000 |
LSE |
08:32:13 |
|
355 |
3486.000 |
LSE |
08:32:13 |
|
341 |
3487.000 |
LSE |
08:32:12 |
|
275 |
3487.000 |
LSE |
08:30:32 |
|
103 |
3487.000 |
LSE |
08:30:32 |
|
174 |
3489.000 |
LSE |
08:29:17 |
|
186 |
3489.000 |
LSE |
08:29:17 |
|
397 |
3492.500 |
LSE |
08:28:02 |
|
161 |
3492.000 |
CHIX |
08:26:56 |
|
300 |
3492.000 |
CHIX |
08:26:56 |
|
65 |
3493.500 |
BATE |
08:26:37 |
|
29 |
3493.500 |
BATE |
08:26:37 |
|
32 |
3493.500 |
BATE |
08:26:37 |
|
21 |
3493.500 |
BATE |
08:26:37 |
|
58 |
3493.500 |
BATE |
08:26:37 |
|
150 |
3493.500 |
BATE |
08:26:37 |
|
339 |
3493.500 |
LSE |
08:26:37 |
|
57 |
3493.500 |
BATE |
08:26:37 |
|
344 |
3496.000 |
LSE |
08:25:42 |
|
45 |
3496.000 |
LSE |
08:25:42 |
|
398 |
3496.500 |
LSE |
08:24:20 |
|
343 |
3496.500 |
LSE |
08:23:07 |
|
401 |
3497.000 |
LSE |
08:23:02 |
|
490 |
3491.500 |
CHIX |
08:20:47 |
|
361 |
3492.000 |
LSE |
08:19:35 |
|
152 |
3499.000 |
LSE |
08:18:25 |
|
241 |
3499.000 |
LSE |
08:18:25 |
|
72 |
3498.000 |
LSE |
08:17:14 |
|
298 |
3498.000 |
LSE |
08:17:14 |
|
399 |
3498.500 |
CHIX |
08:16:32 |
|
343 |
3499.000 |
LSE |
08:16:25 |
|
246 |
3499.500 |
BATE |
08:16:21 |
|
190 |
3499.500 |
BATE |
08:16:02 |
|
381 |
3501.000 |
LSE |
08:15:32 |
|
91 |
3496.500 |
BATE |
08:14:02 |
|
347 |
3496.500 |
LSE |
08:14:02 |
|
161 |
3499.000 |
LSE |
08:13:58 |
|
204 |
3499.000 |
LSE |
08:13:58 |
|
428 |
3499.000 |
CHIX |
08:13:58 |
|
391 |
3491.500 |
LSE |
08:12:08 |
|
200 |
3492.000 |
LSE |
08:12:04 |
|
181 |
3492.000 |
LSE |
08:12:04 |
|
507 |
3490.500 |
LSE |
08:11:13 |
|
458 |
3491.000 |
LSE |
08:11:13 |
|
452 |
3488.500 |
CHIX |
08:10:16 |
|
432 |
3487.000 |
LSE |
08:09:57 |
|
407 |
3478.500 |
BATE |
08:08:25 |
|
363 |
3479.000 |
LSE |
08:08:25 |
|
377 |
3477.500 |
LSE |
08:07:22 |
|
353 |
3476.500 |
LSE |
08:06:09 |
|
331 |
3478.500 |
LSE |
08:05:25 |
|
385 |
3480.000 |
LSE |
08:05:16 |
|
366 |
3480.500 |
LSE |
08:05:08 |
|
404 |
3485.500 |
CHIX |
08:04:56 |
|
355 |
3487.000 |
LSE |
08:04:54 |
|
361 |
3488.500 |
LSE |
08:03:14 |
|
392 |
3490.000 |
LSE |
08:02:58 |
|
428 |
3490.000 |
CHIX |
08:02:58 |
|
456 |
3487.500 |
BATE |
08:01:51 |
|
333 |
3488.500 |
LSE |
08:01:50 |
|
352 |
3489.000 |
LSE |
08:01:50 |
|
322 |
3482.000 |
LSE |
08:01:18 |
|
543 |
3483.000 |
LSE |
08:01:12 |
|
349 |
3483.000 |
LSE |
08:00:52 |
|
119 |
3489.000 |
CHIX |
08:00:21 |
|
294 |
3489.000 |
CHIX |
08:00:21 |
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
- 23 hours ago Compass Group
- 23 hours ago Rathbones Group
- 1 day ago Sage Group
- 1 day ago NATWEST GROUP
- 1 day ago Kier Group