Transaction in Own Shares
British American Tobacco p.l.c.
08 May 2024
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 24 April 2024 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
07 May 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
651,944 |
|
Highest price paid per share (pence): |
2402.00p |
|
Lowest price paid per share (pence): |
2363.00p |
|
Volume weighted average price paid per share (pence): |
2384.1911p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,227,088,897 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,278,266 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 Merrill Lynch International on 07 May 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1263/1117
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/05/2024 |
651,944 |
2,384.1911 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/05/2024 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/05/2024 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
1 |
2,372.00 |
LSE |
08:10:24 |
|
3 |
2,372.00 |
LSE |
08:10:24 |
|
4 |
2,372.00 |
LSE |
08:10:24 |
|
1 |
2,372.00 |
LSE |
08:12:28 |
|
295 |
2,372.00 |
LSE |
08:12:28 |
|
726 |
2,372.00 |
LSE |
08:12:28 |
|
290 |
2,373.00 |
LSE |
08:13:38 |
|
436 |
2,373.00 |
LSE |
08:13:39 |
|
25 |
2,374.00 |
LSE |
08:13:40 |
|
1,341 |
2,372.00 |
LSE |
08:13:40 |
|
3,007 |
2,374.00 |
LSE |
08:13:40 |
|
1 |
2,372.00 |
LSE |
08:13:41 |
|
2 |
2,372.00 |
LSE |
08:13:41 |
|
2 |
2,372.00 |
LSE |
08:13:41 |
|
6 |
2,372.00 |
LSE |
08:13:41 |
|
179 |
2,371.00 |
LSE |
08:13:42 |
|
1 |
2,373.00 |
LSE |
08:13:53 |
|
2 |
2,373.00 |
LSE |
08:13:53 |
|
3 |
2,373.00 |
LSE |
08:13:53 |
|
1 |
2,372.00 |
LSE |
08:14:03 |
|
3 |
2,372.00 |
LSE |
08:17:13 |
|
3 |
2,372.00 |
LSE |
08:17:13 |
|
363 |
2,371.00 |
LSE |
08:17:14 |
|
319 |
2,371.00 |
LSE |
08:17:15 |
|
429 |
2,371.00 |
LSE |
08:17:15 |
|
946 |
2,370.00 |
LSE |
08:17:15 |
|
1,656 |
2,370.00 |
LSE |
08:17:15 |
|
3,173 |
2,371.00 |
LSE |
08:17:15 |
|
3,572 |
2,371.00 |
LSE |
08:17:15 |
|
4 |
2,370.00 |
LSE |
08:19:23 |
|
4,096 |
2,370.00 |
LSE |
08:19:23 |
|
1 |
2,369.00 |
LSE |
08:20:11 |
|
4 |
2,369.00 |
LSE |
08:20:11 |
|
128 |
2,369.00 |
LSE |
08:20:11 |
|
3,818 |
2,369.00 |
LSE |
08:20:11 |
|
75 |
2,367.00 |
LSE |
08:20:26 |
|
257 |
2,367.00 |
LSE |
08:20:26 |
|
332 |
2,367.00 |
LSE |
08:20:26 |
|
409 |
2,367.00 |
LSE |
08:20:26 |
|
412 |
2,367.00 |
LSE |
08:20:26 |
|
2,214 |
2,367.00 |
LSE |
08:20:26 |
|
4,340 |
2,367.00 |
LSE |
08:20:26 |
|
8,055 |
2,368.00 |
LSE |
08:20:26 |
|
4 |
2,365.00 |
LSE |
08:20:40 |
|
1 |
2,365.00 |
LSE |
08:24:37 |
|
3 |
2,365.00 |
LSE |
08:24:37 |
|
3 |
2,364.00 |
LSE |
08:24:50 |
|
479 |
2,363.00 |
LSE |
08:24:50 |
|
2,564 |
2,363.00 |
LSE |
08:24:50 |
|
4,046 |
2,364.00 |
LSE |
08:24:50 |
|
1 |
2,364.00 |
LSE |
08:27:57 |
|
3 |
2,364.00 |
LSE |
08:27:57 |
|
1 |
2,364.00 |
LSE |
08:30:26 |
|
4 |
2,363.00 |
LSE |
08:30:29 |
|
2 |
2,365.00 |
LSE |
08:33:47 |
|
4 |
2,364.00 |
LSE |
08:37:31 |
|
1 |
2,364.00 |
LSE |
08:41:51 |
|
2 |
2,368.00 |
LSE |
08:42:35 |
|
2 |
2,367.00 |
LSE |
08:44:38 |
|
3 |
2,367.00 |
LSE |
08:44:38 |
|
1 |
2,367.00 |
LSE |
08:46:00 |
|
3 |
2,366.00 |
LSE |
08:46:35 |
|
4 |
2,366.00 |
LSE |
08:46:35 |
|
7 |
2,366.00 |
LSE |
08:46:44 |
|
3 |
2,366.00 |
LSE |
08:49:15 |
|
1 |
2,367.00 |
LSE |
08:55:48 |
|
1 |
2,367.00 |
LSE |
08:55:48 |
|
3 |
2,367.00 |
LSE |
08:55:48 |
|
3 |
2,367.00 |
LSE |
08:55:48 |
|
3 |
2,367.00 |
LSE |
09:01:01 |
|
1 |
2,369.00 |
LSE |
09:06:00 |
|
2 |
2,369.00 |
LSE |
09:06:00 |
|
4 |
2,370.00 |
LSE |
09:07:18 |
|
1,473 |
2,368.00 |
LSE |
09:10:03 |
|
1 |
2,371.00 |
LSE |
09:11:22 |
|
1 |
2,372.00 |
LSE |
09:12:02 |
|
3 |
2,372.00 |
LSE |
09:12:02 |
|
3 |
2,372.00 |
LSE |
09:12:02 |
|
2 |
2,374.00 |
LSE |
09:17:23 |
|
3 |
2,374.00 |
LSE |
09:17:23 |
|
5 |
2,378.00 |
LSE |
09:24:03 |
|
1,691 |
2,378.00 |
LSE |
09:24:03 |
|
3 |
2,378.00 |
LSE |
09:25:36 |
|
3 |
2,380.00 |
LSE |
09:27:50 |
|
1,915 |
2,380.00 |
LSE |
09:27:50 |
|
5 |
2,380.00 |
LSE |
09:28:29 |
|
1,881 |
2,380.00 |
LSE |
09:28:29 |
|
1 |
2,379.00 |
LSE |
09:29:16 |
|
2 |
2,379.00 |
LSE |
09:29:16 |
|
3 |
2,379.00 |
LSE |
09:29:16 |
|
2,504 |
2,379.00 |
LSE |
09:29:16 |
|
1 |
2,378.00 |
LSE |
09:29:47 |
|
7,130 |
2,377.00 |
LSE |
09:29:49 |
|
3 |
2,380.00 |
LSE |
09:34:31 |
|
3 |
2,380.00 |
LSE |
09:34:31 |
|
1 |
2,380.00 |
LSE |
09:34:49 |
|
5 |
2,380.00 |
LSE |
09:34:49 |
|
1 |
2,379.00 |
LSE |
09:41:22 |
|
3 |
2,379.00 |
LSE |
09:41:22 |
|
4 |
2,379.00 |
LSE |
09:41:22 |
|
13 |
2,378.00 |
LSE |
09:42:40 |
|
1,214 |
2,378.00 |
LSE |
09:42:40 |
|
1,540 |
2,378.00 |
LSE |
09:42:40 |
|
1 |
2,378.00 |
LSE |
09:46:20 |
|
3 |
2,378.00 |
LSE |
09:46:20 |
|
1,290 |
2,377.00 |
LSE |
09:46:20 |
|
3,728 |
2,377.00 |
LSE |
09:46:20 |
|
4 |
2,378.00 |
LSE |
09:47:07 |
|
1 |
2,378.00 |
LSE |
09:49:09 |
|
3 |
2,377.00 |
LSE |
09:50:52 |
|
93 |
2,376.00 |
LSE |
09:50:56 |
|
255 |
2,376.00 |
LSE |
09:51:10 |
|
1,092 |
2,376.00 |
LSE |
09:51:10 |
|
6,717 |
2,376.00 |
LSE |
09:51:10 |
|
126 |
2,375.00 |
LSE |
09:51:19 |
|
122 |
2,375.00 |
LSE |
09:51:20 |
|
4 |
2,375.00 |
LSE |
09:51:27 |
|
140 |
2,375.00 |
LSE |
09:51:27 |
|
426 |
2,375.00 |
LSE |
09:51:27 |
|
1 |
2,375.00 |
LSE |
09:56:05 |
|
3 |
2,375.00 |
LSE |
09:56:05 |
|
1 |
2,374.00 |
LSE |
09:57:30 |
|
2,814 |
2,374.00 |
LSE |
09:57:30 |
|
1 |
2,377.00 |
LSE |
10:03:32 |
|
3 |
2,376.00 |
LSE |
10:04:56 |
|
4 |
2,376.00 |
LSE |
10:04:56 |
|
5 |
2,376.00 |
LSE |
10:04:56 |
|
1 |
2,376.00 |
LSE |
10:06:54 |
|
1 |
2,374.00 |
LSE |
10:13:05 |
|
3 |
2,374.00 |
LSE |
10:13:05 |
|
5 |
2,374.00 |
LSE |
10:13:05 |
|
6 |
2,376.00 |
LSE |
10:16:05 |
|
4,037 |
2,376.00 |
LSE |
10:18:08 |
|
1 |
2,376.00 |
LSE |
10:20:44 |
|
2 |
2,376.00 |
LSE |
10:20:44 |
|
3 |
2,376.00 |
LSE |
10:20:44 |
|
7 |
2,376.00 |
LSE |
10:25:26 |
|
1,463 |
2,376.00 |
LSE |
10:25:40 |
|
4,926 |
2,376.00 |
LSE |
10:25:52 |
|
1 |
2,375.00 |
LSE |
10:26:06 |
|
2 |
2,375.00 |
LSE |
10:26:06 |
|
2,119 |
2,375.00 |
LSE |
10:26:06 |
|
2 |
2,374.00 |
LSE |
10:26:15 |
|
4,813 |
2,374.00 |
LSE |
10:26:15 |
|
1 |
2,374.00 |
LSE |
10:31:21 |
|
7 |
2,374.00 |
LSE |
10:31:21 |
|
1 |
2,373.00 |
LSE |
10:33:07 |
|
3 |
2,373.00 |
LSE |
10:33:07 |
|
575 |
2,373.00 |
LSE |
10:33:07 |
|
4,665 |
2,373.00 |
LSE |
10:33:07 |
|
3 |
2,372.00 |
LSE |
10:37:35 |
|
3 |
2,372.00 |
LSE |
10:37:35 |
|
408 |
2,372.00 |
LSE |
10:37:35 |
|
3,102 |
2,372.00 |
LSE |
10:37:35 |
|
1 |
2,371.00 |
LSE |
10:38:23 |
|
4 |
2,371.00 |
LSE |
10:38:23 |
|
128 |
2,371.00 |
LSE |
10:38:23 |
|
2,738 |
2,370.00 |
LSE |
10:43:00 |
|
1 |
2,372.00 |
LSE |
10:45:26 |
|
1 |
2,372.00 |
LSE |
10:45:26 |
|
3 |
2,372.00 |
LSE |
10:45:26 |
|
7 |
2,371.00 |
LSE |
10:46:50 |
|
7 |
2,371.00 |
LSE |
10:53:05 |
|
1 |
2,370.00 |
LSE |
10:54:13 |
|
3 |
2,370.00 |
LSE |
10:54:13 |
|
1 |
2,370.00 |
LSE |
10:57:00 |
|
1 |
2,370.00 |
LSE |
11:01:48 |
|
5 |
2,370.00 |
LSE |
11:01:48 |
|
3 |
2,370.00 |
LSE |
11:04:55 |
|
4 |
2,370.00 |
LSE |
11:04:55 |
|
1 |
2,370.00 |
LSE |
11:07:50 |
|
3 |
2,370.00 |
LSE |
11:10:46 |
|
438 |
2,369.00 |
LSE |
11:10:46 |
|
4,322 |
2,371.00 |
LSE |
11:19:52 |
|
3 |
2,371.00 |
LSE |
11:20:16 |
|
48 |
2,371.00 |
LSE |
11:20:16 |
|
204 |
2,371.00 |
LSE |
11:20:16 |
|
781 |
2,371.00 |
LSE |
11:20:16 |
|
3,526 |
2,371.00 |
LSE |
11:20:16 |
|
1 |
2,370.00 |
LSE |
11:21:05 |
|
1 |
2,370.00 |
LSE |
11:21:05 |
|
3 |
2,370.00 |
LSE |
11:21:05 |
|
3 |
2,370.00 |
LSE |
11:21:05 |
|
1 |
2,370.00 |
LSE |
11:22:34 |
|
3 |
2,370.00 |
LSE |
11:22:34 |
|
5 |
2,370.00 |
LSE |
11:22:34 |
|
3 |
2,370.00 |
LSE |
11:28:00 |
|
1 |
2,370.00 |
LSE |
11:29:13 |
|
3 |
2,370.00 |
LSE |
11:29:13 |
|
4,597 |
2,369.00 |
LSE |
11:29:13 |
|
1 |
2,371.00 |
LSE |
11:34:21 |
|
2 |
2,371.00 |
LSE |
11:34:21 |
|
5 |
2,371.00 |
LSE |
11:34:21 |
|
1 |
2,371.00 |
LSE |
11:39:26 |
|
5 |
2,371.00 |
LSE |
11:39:26 |
|
10 |
2,370.00 |
LSE |
11:39:45 |
|
14 |
2,370.00 |
LSE |
11:39:45 |
|
3 |
2,370.00 |
LSE |
11:40:04 |
|
612 |
2,370.00 |
LSE |
11:40:04 |
|
2,300 |
2,370.00 |
LSE |
11:40:04 |
|
2,300 |
2,370.00 |
LSE |
11:40:04 |
|
1 |
2,373.00 |
LSE |
11:43:43 |
|
2,036 |
2,373.00 |
LSE |
11:43:43 |
|
3,225 |
2,373.00 |
LSE |
11:43:43 |
|
1 |
2,374.00 |
LSE |
11:47:00 |
|
3 |
2,374.00 |
LSE |
11:47:00 |
|
4 |
2,374.00 |
LSE |
11:47:00 |
|
1 |
2,374.00 |
LSE |
11:50:46 |
|
2,756 |
2,373.00 |
LSE |
11:52:28 |
|
3 |
2,374.00 |
LSE |
11:53:43 |
|
1 |
2,374.00 |
LSE |
11:58:10 |
|
5 |
2,374.00 |
LSE |
11:58:10 |
|
4,618 |
2,374.00 |
LSE |
11:58:10 |
|
3 |
2,374.00 |
LSE |
11:59:17 |
|
6 |
2,374.00 |
LSE |
11:59:57 |
|
51 |
2,374.00 |
LSE |
12:00:56 |
|
7,867 |
2,374.00 |
LSE |
12:00:56 |
|
2 |
2,375.00 |
LSE |
12:08:32 |
|
1 |
2,377.00 |
LSE |
12:14:14 |
|
2 |
2,377.00 |
LSE |
12:16:19 |
|
1 |
2,377.00 |
LSE |
12:22:44 |
|
1 |
2,377.00 |
LSE |
12:22:44 |
|
227 |
2,377.00 |
LSE |
12:31:00 |
|
236 |
2,377.00 |
LSE |
12:31:00 |
|
1,549 |
2,377.00 |
LSE |
12:31:00 |
|
1,555 |
2,377.00 |
LSE |
12:31:00 |
|
3 |
2,376.00 |
LSE |
12:35:38 |
|
4 |
2,376.00 |
LSE |
12:35:38 |
|
8,060 |
2,376.00 |
LSE |
12:35:38 |
|
1 |
2,377.00 |
LSE |
12:40:46 |
|
2 |
2,377.00 |
LSE |
12:40:46 |
|
4 |
2,377.00 |
LSE |
12:40:46 |
|
11 |
2,377.00 |
LSE |
12:40:46 |
|
8,073 |
2,377.00 |
LSE |
12:40:46 |
|
1 |
2,378.00 |
LSE |
12:44:34 |
|
1 |
2,380.00 |
LSE |
12:48:59 |
|
4 |
2,379.00 |
LSE |
12:55:55 |
|
12 |
2,379.00 |
LSE |
12:55:55 |
|
6,322 |
2,379.00 |
LSE |
12:55:55 |
|
2 |
2,381.00 |
LSE |
13:01:40 |
|
5 |
2,381.00 |
LSE |
13:01:40 |
|
12 |
2,381.00 |
LSE |
13:01:40 |
|
6,829 |
2,380.00 |
LSE |
13:01:54 |
|
1 |
2,380.00 |
LSE |
13:07:07 |
|
4 |
2,379.00 |
LSE |
13:07:21 |
|
10 |
2,379.00 |
LSE |
13:07:21 |
|
1 |
2,382.00 |
LSE |
13:18:20 |
|
1 |
2,382.00 |
LSE |
13:25:09 |
|
1 |
2,382.00 |
LSE |
13:31:06 |
|
1 |
2,382.00 |
LSE |
13:32:34 |
|
4 |
2,381.00 |
LSE |
13:32:34 |
|
8 |
2,381.00 |
LSE |
13:32:34 |
|
6,946 |
2,381.00 |
LSE |
13:32:34 |
|
139 |
2,383.00 |
LSE |
13:38:45 |
|
269 |
2,383.00 |
LSE |
13:38:45 |
|
316 |
2,383.00 |
LSE |
13:38:45 |
|
1,374 |
2,383.00 |
LSE |
13:38:45 |
|
1,452 |
2,383.00 |
LSE |
13:38:45 |
|
6 |
2,383.00 |
LSE |
13:38:53 |
|
15 |
2,383.00 |
LSE |
13:38:53 |
|
3,561 |
2,383.00 |
LSE |
13:38:53 |
|
4,481 |
2,383.00 |
LSE |
13:38:53 |
|
1 |
2,382.00 |
LSE |
13:40:30 |
|
1 |
2,381.00 |
LSE |
13:45:50 |
|
5 |
2,381.00 |
LSE |
13:45:50 |
|
14 |
2,381.00 |
LSE |
13:45:50 |
|
5,577 |
2,381.00 |
LSE |
13:45:50 |
|
190 |
2,383.00 |
LSE |
13:53:35 |
|
262 |
2,383.00 |
LSE |
13:53:35 |
|
1,452 |
2,383.00 |
LSE |
13:53:35 |
|
1,459 |
2,383.00 |
LSE |
13:53:35 |
|
1 |
2,382.00 |
LSE |
13:53:40 |
|
5 |
2,382.00 |
LSE |
13:53:40 |
|
7,213 |
2,382.00 |
LSE |
13:53:40 |
|
4 |
2,384.00 |
LSE |
14:00:41 |
|
4 |
2,384.00 |
LSE |
14:02:45 |
|
262 |
2,386.00 |
LSE |
14:06:56 |
|
470 |
2,386.00 |
LSE |
14:06:56 |
|
1,452 |
2,386.00 |
LSE |
14:06:56 |
|
1,459 |
2,386.00 |
LSE |
14:06:56 |
|
261 |
2,386.00 |
LSE |
14:06:57 |
|
1,452 |
2,386.00 |
LSE |
14:06:57 |
|
1,459 |
2,386.00 |
LSE |
14:06:57 |
|
676 |
2,386.00 |
LSE |
14:06:59 |
|
1,452 |
2,386.00 |
LSE |
14:06:59 |
|
1,459 |
2,386.00 |
LSE |
14:06:59 |
|
1 |
2,385.00 |
LSE |
14:08:38 |
|
19 |
2,385.00 |
LSE |
14:08:38 |
|
6,263 |
2,385.00 |
LSE |
14:08:38 |
|
2 |
2,386.00 |
LSE |
14:08:51 |
|
4 |
2,386.00 |
LSE |
14:08:51 |
|
17 |
2,386.00 |
LSE |
14:08:51 |
|
6,579 |
2,386.00 |
LSE |
14:08:51 |
|
1 |
2,386.00 |
LSE |
14:08:56 |
|
2 |
2,386.00 |
LSE |
14:08:56 |
|
8 |
2,386.00 |
LSE |
14:08:56 |
|
7 |
2,386.00 |
LSE |
14:09:27 |
|
1 |
2,386.00 |
LSE |
14:10:54 |
|
2 |
2,386.00 |
LSE |
14:10:54 |
|
2 |
2,386.00 |
LSE |
14:11:30 |
|
2 |
2,386.00 |
LSE |
14:11:30 |
|
5 |
2,386.00 |
LSE |
14:11:30 |
|
3 |
2,385.00 |
LSE |
14:11:31 |
|
601 |
2,385.00 |
LSE |
14:11:31 |
|
1 |
2,384.00 |
LSE |
14:12:59 |
|
8 |
2,383.00 |
LSE |
14:13:40 |
|
8,067 |
2,383.00 |
LSE |
14:13:40 |
|
2 |
2,384.00 |
LSE |
14:19:10 |
|
2 |
2,384.00 |
LSE |
14:19:10 |
|
5 |
2,383.00 |
LSE |
14:19:47 |
|
2 |
2,382.00 |
LSE |
14:19:49 |
|
7 |
2,382.00 |
LSE |
14:19:49 |
|
1,083 |
2,382.00 |
LSE |
14:19:49 |
|
2,761 |
2,382.00 |
LSE |
14:19:49 |
|
3 |
2,382.00 |
LSE |
14:19:55 |
|
4,603 |
2,381.00 |
LSE |
14:20:17 |
|
3 |
2,381.00 |
LSE |
14:20:19 |
|
4 |
2,381.00 |
LSE |
14:20:19 |
|
1 |
2,381.00 |
LSE |
14:23:55 |
|
4 |
2,381.00 |
LSE |
14:23:55 |
|
4 |
2,381.00 |
LSE |
14:25:37 |
|
1 |
2,381.00 |
LSE |
14:28:19 |
|
3 |
2,381.00 |
LSE |
14:28:19 |
|
5 |
2,381.00 |
LSE |
14:28:19 |
|
1 |
2,388.00 |
LSE |
14:30:11 |
|
2 |
2,388.00 |
LSE |
14:30:11 |
|
7 |
2,388.00 |
LSE |
14:30:11 |
|
2 |
2,387.00 |
LSE |
14:30:18 |
|
4 |
2,387.00 |
LSE |
14:30:18 |
|
138 |
2,390.00 |
LSE |
14:30:56 |
|
180 |
2,390.00 |
LSE |
14:30:56 |
|
253 |
2,390.00 |
LSE |
14:30:56 |
|
335 |
2,390.00 |
LSE |
14:30:56 |
|
349 |
2,390.00 |
LSE |
14:30:56 |
|
371 |
2,390.00 |
LSE |
14:30:56 |
|
816 |
2,390.00 |
LSE |
14:30:56 |
|
820 |
2,390.00 |
LSE |
14:30:56 |
|
4 |
2,390.00 |
LSE |
14:31:06 |
|
8 |
2,390.00 |
LSE |
14:31:06 |
|
1 |
2,389.00 |
LSE |
14:31:12 |
|
252 |
2,392.00 |
LSE |
14:31:41 |
|
261 |
2,392.00 |
LSE |
14:31:41 |
|
300 |
2,392.00 |
LSE |
14:31:41 |
|
301 |
2,392.00 |
LSE |
14:31:41 |
|
534 |
2,392.00 |
LSE |
14:31:41 |
|
548 |
2,392.00 |
LSE |
14:31:41 |
|
764 |
2,392.00 |
LSE |
14:31:41 |
|
803 |
2,392.00 |
LSE |
14:31:41 |
|
820 |
2,392.00 |
LSE |
14:31:41 |
|
832 |
2,392.00 |
LSE |
14:31:41 |
|
3 |
2,393.00 |
LSE |
14:32:17 |
|
6 |
2,393.00 |
LSE |
14:32:17 |
|
2 |
2,394.00 |
LSE |
14:32:43 |
|
3 |
2,394.00 |
LSE |
14:32:43 |
|
398 |
2,393.00 |
LSE |
14:33:15 |
|
2,300 |
2,393.00 |
LSE |
14:33:15 |
|
2,469 |
2,393.00 |
LSE |
14:33:15 |
|
1 |
2,393.00 |
LSE |
14:33:20 |
|
6 |
2,393.00 |
LSE |
14:33:20 |
|
659 |
2,394.00 |
LSE |
14:33:36 |
|
2,777 |
2,394.00 |
LSE |
14:33:36 |
|
536 |
2,394.00 |
LSE |
14:33:37 |
|
3 |
2,394.00 |
LSE |
14:33:41 |
|
5 |
2,394.00 |
LSE |
14:33:46 |
|
695 |
2,394.00 |
LSE |
14:33:46 |
|
1,819 |
2,394.00 |
LSE |
14:33:46 |
|
1,960 |
2,394.00 |
LSE |
14:33:46 |
|
7 |
2,395.00 |
LSE |
14:34:17 |
|
2,399 |
2,395.00 |
LSE |
14:34:17 |
|
3 |
2,396.00 |
LSE |
14:34:49 |
|
806 |
2,396.00 |
LSE |
14:34:59 |
|
4,878 |
2,396.00 |
LSE |
14:34:59 |
|
1 |
2,395.00 |
LSE |
14:36:03 |
|
2 |
2,395.00 |
LSE |
14:36:03 |
|
3 |
2,395.00 |
LSE |
14:36:03 |
|
801 |
2,394.00 |
LSE |
14:36:03 |
|
1,047 |
2,394.00 |
LSE |
14:36:03 |
|
1,137 |
2,394.00 |
LSE |
14:36:03 |
|
4,886 |
2,395.00 |
LSE |
14:36:03 |
|
1 |
2,393.00 |
LSE |
14:36:22 |
|
3 |
2,393.00 |
LSE |
14:36:22 |
|
4 |
2,393.00 |
LSE |
14:36:22 |
|
4 |
2,393.00 |
LSE |
14:36:27 |
|
1 |
2,394.00 |
LSE |
14:36:53 |
|
4,037 |
2,397.00 |
LSE |
14:39:14 |
|
1 |
2,396.00 |
LSE |
14:40:35 |
|
3 |
2,396.00 |
LSE |
14:40:35 |
|
3 |
2,396.00 |
LSE |
14:40:35 |
|
3,175 |
2,396.00 |
LSE |
14:40:35 |
|
4 |
2,400.00 |
LSE |
14:43:04 |
|
200 |
2,400.00 |
LSE |
14:43:59 |
|
320 |
2,400.00 |
LSE |
14:43:59 |
|
1,209 |
2,400.00 |
LSE |
14:43:59 |
|
1,284 |
2,400.00 |
LSE |
14:43:59 |
|
307 |
2,400.00 |
LSE |
14:44:03 |
|
526 |
2,400.00 |
LSE |
14:44:03 |
|
1,276 |
2,400.00 |
LSE |
14:44:03 |
|
1,284 |
2,400.00 |
LSE |
14:44:03 |
|
1 |
2,399.00 |
LSE |
14:44:12 |
|
12 |
2,399.00 |
LSE |
14:44:12 |
|
951 |
2,399.00 |
LSE |
14:44:12 |
|
11 |
2,399.00 |
LSE |
14:44:33 |
|
175 |
2,399.00 |
LSE |
14:44:33 |
|
4,132 |
2,399.00 |
LSE |
14:44:33 |
|
1 |
2,399.00 |
LSE |
14:45:28 |
|
4 |
2,399.00 |
LSE |
14:45:28 |
|
6 |
2,399.00 |
LSE |
14:45:28 |
|
8 |
2,399.00 |
LSE |
14:45:28 |
|
3 |
2,398.00 |
LSE |
14:46:20 |
|
4 |
2,398.00 |
LSE |
14:46:48 |
|
767 |
2,398.00 |
LSE |
14:46:48 |
|
147 |
2,399.00 |
LSE |
14:46:58 |
|
219 |
2,399.00 |
LSE |
14:46:58 |
|
310 |
2,399.00 |
LSE |
14:46:58 |
|
465 |
2,399.00 |
LSE |
14:46:58 |
|
1,276 |
2,399.00 |
LSE |
14:46:58 |
|
2,713 |
2,399.00 |
LSE |
14:46:58 |
|
2 |
2,399.00 |
LSE |
14:47:46 |
|
6 |
2,399.00 |
LSE |
14:47:46 |
|
2 |
2,399.00 |
LSE |
14:48:15 |
|
7 |
2,399.00 |
LSE |
14:48:15 |
|
100 |
2,398.00 |
LSE |
14:48:15 |
|
200 |
2,398.00 |
LSE |
14:48:15 |
|
1 |
2,399.00 |
LSE |
14:48:53 |
|
5 |
2,399.00 |
LSE |
14:48:53 |
|
69 |
2,399.00 |
LSE |
14:48:54 |
|
1,276 |
2,399.00 |
LSE |
14:48:54 |
|
1,284 |
2,399.00 |
LSE |
14:48:54 |
|
1,700 |
2,399.00 |
LSE |
14:48:54 |
|
309 |
2,399.00 |
LSE |
14:48:57 |
|
331 |
2,399.00 |
LSE |
14:48:57 |
|
1,276 |
2,399.00 |
LSE |
14:48:57 |
|
1,284 |
2,399.00 |
LSE |
14:48:57 |
|
2 |
2,398.00 |
LSE |
14:49:10 |
|
3 |
2,398.00 |
LSE |
14:49:10 |
|
1,126 |
2,398.00 |
LSE |
14:49:10 |
|
7,479 |
2,398.00 |
LSE |
14:49:10 |
|
4 |
2,402.00 |
LSE |
14:50:49 |
|
3,330 |
2,402.00 |
LSE |
14:50:49 |
|
1 |
2,401.00 |
LSE |
14:50:56 |
|
5 |
2,401.00 |
LSE |
14:50:56 |
|
1 |
2,402.00 |
LSE |
14:51:30 |
|
3 |
2,402.00 |
LSE |
14:51:30 |
|
6 |
2,402.00 |
LSE |
14:51:30 |
|
509 |
2,402.00 |
LSE |
14:51:30 |
|
2,349 |
2,402.00 |
LSE |
14:51:30 |
|
3 |
2,400.00 |
LSE |
14:53:18 |
|
1,662 |
2,400.00 |
LSE |
14:53:18 |
|
3,806 |
2,400.00 |
LSE |
14:53:18 |
|
3 |
2,400.00 |
LSE |
14:54:07 |
|
100 |
2,400.00 |
LSE |
14:54:07 |
|
297 |
2,400.00 |
LSE |
14:54:07 |
|
1 |
2,400.00 |
LSE |
14:54:25 |
|
2 |
2,400.00 |
LSE |
14:54:25 |
|
8 |
2,400.00 |
LSE |
14:54:25 |
|
900 |
2,400.00 |
LSE |
14:54:25 |
|
6,155 |
2,400.00 |
LSE |
14:54:25 |
|
1 |
2,399.00 |
LSE |
14:54:41 |
|
10 |
2,399.00 |
LSE |
14:54:41 |
|
1,018 |
2,399.00 |
LSE |
14:54:41 |
|
3 |
2,398.00 |
LSE |
14:54:47 |
|
1,585 |
2,398.00 |
LSE |
14:54:47 |
|
3,427 |
2,398.00 |
LSE |
14:54:47 |
|
1 |
2,397.00 |
LSE |
14:54:54 |
|
7 |
2,397.00 |
LSE |
14:54:54 |
|
1,841 |
2,397.00 |
LSE |
14:54:54 |
|
1 |
2,397.00 |
LSE |
14:54:56 |
|
5 |
2,397.00 |
LSE |
14:54:56 |
|
1 |
2,397.00 |
LSE |
14:55:10 |
|
2 |
2,397.00 |
LSE |
14:55:10 |
|
3 |
2,397.00 |
LSE |
14:55:10 |
|
2 |
2,396.00 |
LSE |
14:57:00 |
|
1,207 |
2,396.00 |
LSE |
14:57:00 |
|
5,603 |
2,396.00 |
LSE |
14:57:00 |
|
1 |
2,395.00 |
LSE |
14:57:05 |
|
2,706 |
2,395.00 |
LSE |
14:57:05 |
|
3 |
2,394.00 |
LSE |
14:57:16 |
|
3 |
2,394.00 |
LSE |
14:57:16 |
|
6 |
2,394.00 |
LSE |
14:57:16 |
|
690 |
2,394.00 |
LSE |
14:57:16 |
|
3,419 |
2,394.00 |
LSE |
14:57:16 |
|
1 |
2,394.00 |
LSE |
14:57:25 |
|
2 |
2,394.00 |
LSE |
14:57:25 |
|
4 |
2,394.00 |
LSE |
14:57:25 |
|
3 |
2,394.00 |
LSE |
14:57:36 |
|
4 |
2,394.00 |
LSE |
14:57:37 |
|
1 |
2,394.00 |
LSE |
14:58:38 |
|
1 |
2,393.00 |
LSE |
14:58:54 |
|
2 |
2,393.00 |
LSE |
14:58:54 |
|
2 |
2,393.00 |
LSE |
14:58:56 |
|
2 |
2,393.00 |
LSE |
14:59:16 |
|
6 |
2,393.00 |
LSE |
14:59:16 |
|
2 |
2,393.00 |
LSE |
15:02:38 |
|
3 |
2,393.00 |
LSE |
15:02:38 |
|
946 |
2,393.00 |
LSE |
15:02:38 |
|
1,516 |
2,393.00 |
LSE |
15:02:38 |
|
2,610 |
2,393.00 |
LSE |
15:02:38 |
|
1 |
2,393.00 |
LSE |
15:02:46 |
|
3 |
2,393.00 |
LSE |
15:02:46 |
|
118 |
2,392.00 |
LSE |
15:03:23 |
|
1 |
2,392.00 |
LSE |
15:04:25 |
|
3 |
2,392.00 |
LSE |
15:04:25 |
|
5 |
2,392.00 |
LSE |
15:04:25 |
|
283 |
2,392.00 |
LSE |
15:04:25 |
|
509 |
2,392.00 |
LSE |
15:04:25 |
|
778 |
2,392.00 |
LSE |
15:04:25 |
|
2 |
2,391.00 |
LSE |
15:05:10 |
|
3 |
2,391.00 |
LSE |
15:05:10 |
|
7,541 |
2,391.00 |
LSE |
15:05:10 |
|
1 |
2,390.00 |
LSE |
15:06:28 |
|
19 |
2,390.00 |
LSE |
15:06:28 |
|
114 |
2,390.00 |
LSE |
15:06:40 |
|
1 |
2,390.00 |
LSE |
15:06:46 |
|
3 |
2,390.00 |
LSE |
15:06:46 |
|
6 |
2,390.00 |
LSE |
15:06:46 |
|
11 |
2,390.00 |
LSE |
15:06:46 |
|
641 |
2,390.00 |
LSE |
15:06:46 |
|
5,030 |
2,390.00 |
LSE |
15:06:46 |
|
2 |
2,389.00 |
LSE |
15:06:58 |
|
5 |
2,389.00 |
LSE |
15:06:58 |
|
169 |
2,389.00 |
LSE |
15:06:58 |
|
1 |
2,388.00 |
LSE |
15:09:25 |
|
2 |
2,388.00 |
LSE |
15:09:25 |
|
3 |
2,388.00 |
LSE |
15:09:25 |
|
4,559 |
2,388.00 |
LSE |
15:09:25 |
|
2 |
2,388.00 |
LSE |
15:09:36 |
|
6 |
2,388.00 |
LSE |
15:09:36 |
|
1 |
2,388.00 |
LSE |
15:09:50 |
|
6 |
2,387.00 |
LSE |
15:10:20 |
|
33 |
2,387.00 |
LSE |
15:10:20 |
|
200 |
2,387.00 |
LSE |
15:10:20 |
|
4,271 |
2,387.00 |
LSE |
15:10:20 |
|
2 |
2,388.00 |
LSE |
15:10:29 |
|
3 |
2,387.00 |
LSE |
15:10:45 |
|
200 |
2,386.00 |
LSE |
15:10:59 |
|
300 |
2,386.00 |
LSE |
15:10:59 |
|
200 |
2,386.00 |
LSE |
15:11:02 |
|
300 |
2,386.00 |
LSE |
15:11:02 |
|
200 |
2,386.00 |
LSE |
15:11:08 |
|
68 |
2,386.00 |
LSE |
15:11:12 |
|
68 |
2,386.00 |
LSE |
15:11:12 |
|
68 |
2,386.00 |
LSE |
15:11:12 |
|
206 |
2,386.00 |
LSE |
15:11:23 |
|
114 |
2,386.00 |
LSE |
15:11:57 |
|
354 |
2,386.00 |
LSE |
15:12:19 |
|
69 |
2,386.00 |
LSE |
15:13:18 |
|
69 |
2,386.00 |
LSE |
15:13:18 |
|
5,557 |
2,387.00 |
LSE |
15:13:40 |
|
1 |
2,386.00 |
LSE |
15:13:56 |
|
2 |
2,386.00 |
LSE |
15:13:56 |
|
6 |
2,386.00 |
LSE |
15:13:56 |
|
1,433 |
2,386.00 |
LSE |
15:13:56 |
|
5 |
2,386.00 |
LSE |
15:15:11 |
|
7 |
2,388.00 |
LSE |
15:17:53 |
|
8 |
2,388.00 |
LSE |
15:17:53 |
|
4,904 |
2,388.00 |
LSE |
15:17:53 |
|
1 |
2,387.00 |
LSE |
15:18:12 |
|
2 |
2,387.00 |
LSE |
15:18:12 |
|
670 |
2,387.00 |
LSE |
15:18:12 |
|
780 |
2,387.00 |
LSE |
15:18:12 |
|
5 |
2,386.00 |
LSE |
15:19:29 |
|
324 |
2,386.00 |
LSE |
15:19:29 |
|
1,820 |
2,386.00 |
LSE |
15:19:29 |
|
4 |
2,386.00 |
LSE |
15:19:31 |
|
3 |
2,386.00 |
LSE |
15:19:42 |
|
5 |
2,386.00 |
LSE |
15:19:50 |
|
2 |
2,385.00 |
LSE |
15:20:17 |
|
3 |
2,385.00 |
LSE |
15:20:17 |
|
5,441 |
2,385.00 |
LSE |
15:20:17 |
|
1 |
2,385.00 |
LSE |
15:20:45 |
|
2 |
2,385.00 |
LSE |
15:20:45 |
|
3 |
2,385.00 |
LSE |
15:20:45 |
|
2 |
2,385.00 |
LSE |
15:21:00 |
|
2 |
2,386.00 |
LSE |
15:22:09 |
|
4 |
2,386.00 |
LSE |
15:22:09 |
|
2 |
2,387.00 |
LSE |
15:23:02 |
|
2 |
2,387.00 |
LSE |
15:25:24 |
|
7 |
2,387.00 |
LSE |
15:25:24 |
|
1 |
2,386.00 |
LSE |
15:26:11 |
|
190 |
2,386.00 |
LSE |
15:26:11 |
|
83 |
2,386.00 |
LSE |
15:26:23 |
|
300 |
2,386.00 |
LSE |
15:26:23 |
|
300 |
2,386.00 |
LSE |
15:26:28 |
|
18 |
2,388.00 |
LSE |
15:27:59 |
|
178 |
2,388.00 |
LSE |
15:27:59 |
|
257 |
2,388.00 |
LSE |
15:27:59 |
|
290 |
2,388.00 |
LSE |
15:27:59 |
|
335 |
2,388.00 |
LSE |
15:27:59 |
|
586 |
2,388.00 |
LSE |
15:27:59 |
|
1,051 |
2,388.00 |
LSE |
15:27:59 |
|
1,233 |
2,388.00 |
LSE |
15:27:59 |
|
4 |
2,388.00 |
LSE |
15:28:01 |
|
1 |
2,388.00 |
LSE |
15:28:03 |
|
2 |
2,388.00 |
LSE |
15:28:09 |
|
3 |
2,388.00 |
LSE |
15:28:09 |
|
200 |
2,387.00 |
LSE |
15:28:53 |
|
297 |
2,387.00 |
LSE |
15:28:53 |
|
1 |
2,387.00 |
LSE |
15:29:17 |
|
3 |
2,387.00 |
LSE |
15:29:17 |
|
36 |
2,387.00 |
LSE |
15:29:17 |
|
423 |
2,387.00 |
LSE |
15:29:17 |
|
795 |
2,387.00 |
LSE |
15:29:17 |
|
2,300 |
2,387.00 |
LSE |
15:29:17 |
|
2,398 |
2,387.00 |
LSE |
15:29:17 |
|
3 |
2,386.00 |
LSE |
15:29:36 |
|
136 |
2,386.00 |
LSE |
15:29:36 |
|
3,446 |
2,386.00 |
LSE |
15:29:36 |
|
5 |
2,386.00 |
LSE |
15:29:39 |
|
6 |
2,386.00 |
LSE |
15:29:41 |
|
1 |
2,386.00 |
LSE |
15:32:03 |
|
2 |
2,386.00 |
LSE |
15:32:03 |
|
4 |
2,386.00 |
LSE |
15:32:03 |
|
1 |
2,386.00 |
LSE |
15:32:07 |
|
3 |
2,386.00 |
LSE |
15:32:07 |
|
1 |
2,386.00 |
LSE |
15:34:02 |
|
5 |
2,386.00 |
LSE |
15:34:02 |
|
6,146 |
2,386.00 |
LSE |
15:34:02 |
|
4 |
2,385.00 |
LSE |
15:34:03 |
|
35 |
2,386.00 |
LSE |
15:34:06 |
|
246 |
2,386.00 |
LSE |
15:34:06 |
|
289 |
2,386.00 |
LSE |
15:34:06 |
|
326 |
2,386.00 |
LSE |
15:34:06 |
|
458 |
2,386.00 |
LSE |
15:34:06 |
|
470 |
2,386.00 |
LSE |
15:34:06 |
|
636 |
2,386.00 |
LSE |
15:34:06 |
|
903 |
2,386.00 |
LSE |
15:34:06 |
|
1,748 |
2,385.00 |
LSE |
15:34:18 |
|
7,197 |
2,385.00 |
LSE |
15:34:18 |
|
4 |
2,386.00 |
LSE |
15:35:21 |
|
1 |
2,386.00 |
LSE |
15:38:00 |
|
3 |
2,386.00 |
LSE |
15:38:00 |
|
5 |
2,386.00 |
LSE |
15:38:59 |
|
1 |
2,387.00 |
LSE |
15:40:02 |
|
6 |
2,387.00 |
LSE |
15:40:02 |
|
7 |
2,387.00 |
LSE |
15:40:02 |
|
2 |
2,387.00 |
LSE |
15:40:46 |
|
5 |
2,387.00 |
LSE |
15:40:46 |
|
312 |
2,387.00 |
LSE |
15:41:04 |
|
315 |
2,387.00 |
LSE |
15:41:04 |
|
338 |
2,387.00 |
LSE |
15:41:04 |
|
472 |
2,387.00 |
LSE |
15:41:04 |
|
560 |
2,387.00 |
LSE |
15:41:04 |
|
586 |
2,387.00 |
LSE |
15:41:04 |
|
903 |
2,387.00 |
LSE |
15:41:04 |
|
219 |
2,387.00 |
LSE |
15:41:30 |
|
298 |
2,387.00 |
LSE |
15:41:30 |
|
316 |
2,387.00 |
LSE |
15:41:30 |
|
433 |
2,387.00 |
LSE |
15:41:30 |
|
473 |
2,387.00 |
LSE |
15:41:30 |
|
667 |
2,387.00 |
LSE |
15:41:30 |
|
903 |
2,387.00 |
LSE |
15:41:30 |
|
1 |
2,386.00 |
LSE |
15:43:00 |
|
4 |
2,386.00 |
LSE |
15:43:00 |
|
5,668 |
2,386.00 |
LSE |
15:43:00 |
|
1 |
2,385.00 |
LSE |
15:43:22 |
|
4 |
2,385.00 |
LSE |
15:43:22 |
|
7 |
2,385.00 |
LSE |
15:43:22 |
|
4,290 |
2,385.00 |
LSE |
15:43:22 |
|
2 |
2,384.00 |
LSE |
15:45:06 |
|
6 |
2,384.00 |
LSE |
15:45:06 |
|
21 |
2,384.00 |
LSE |
15:45:06 |
|
47 |
2,384.00 |
LSE |
15:45:06 |
|
4,058 |
2,384.00 |
LSE |
15:45:06 |
|
7,966 |
2,384.00 |
LSE |
15:45:06 |
|
4 |
2,384.00 |
LSE |
15:45:07 |
|
1 |
2,384.00 |
LSE |
15:48:48 |
|
3 |
2,384.00 |
LSE |
15:48:48 |
|
9 |
2,384.00 |
LSE |
15:48:48 |
|
2 |
2,384.00 |
LSE |
15:49:04 |
|
6 |
2,384.00 |
LSE |
15:49:04 |
|
2 |
2,384.00 |
LSE |
15:50:53 |
|
1 |
2,383.00 |
LSE |
15:51:51 |
|
10 |
2,383.00 |
LSE |
15:51:51 |
|
12,110 |
2,383.00 |
LSE |
15:51:51 |
|
3 |
2,384.00 |
LSE |
15:53:35 |
|
4 |
2,384.00 |
LSE |
15:53:35 |
|
182 |
2,384.00 |
LSE |
15:53:35 |
|
234 |
2,384.00 |
LSE |
15:53:35 |
|
724 |
2,384.00 |
LSE |
15:53:35 |
|
1,350 |
2,384.00 |
LSE |
15:53:35 |
|
2 |
2,384.00 |
LSE |
15:55:00 |
|
3 |
2,384.00 |
LSE |
15:55:00 |
|
3 |
2,384.00 |
LSE |
15:55:00 |
|
7 |
2,384.00 |
LSE |
15:55:00 |
|
76 |
2,384.00 |
LSE |
15:55:00 |
|
447 |
2,384.00 |
LSE |
15:55:00 |
|
487 |
2,384.00 |
LSE |
15:55:00 |
|
902 |
2,384.00 |
LSE |
15:55:00 |
|
2,300 |
2,384.00 |
LSE |
15:55:00 |
|
2 |
2,384.00 |
LSE |
15:57:00 |
|
8 |
2,384.00 |
LSE |
15:57:00 |
|
2,313 |
2,384.00 |
LSE |
15:57:00 |
|
1 |
2,383.00 |
LSE |
15:57:25 |
|
263 |
2,383.00 |
LSE |
15:57:25 |
|
2,113 |
2,383.00 |
LSE |
15:57:25 |
|
3 |
2,382.00 |
LSE |
15:57:52 |
|
1 |
2,382.00 |
LSE |
15:57:53 |
|
5 |
2,382.00 |
LSE |
15:57:53 |
|
1 |
2,382.00 |
LSE |
15:59:00 |
|
1 |
2,382.00 |
LSE |
15:59:22 |
|
2 |
2,382.00 |
LSE |
15:59:22 |
|
9 |
2,382.00 |
LSE |
15:59:22 |
|
230 |
2,382.00 |
LSE |
16:00:01 |
|
315 |
2,382.00 |
LSE |
16:00:01 |
|
557 |
2,382.00 |
LSE |
16:00:01 |
|
880 |
2,382.00 |
LSE |
16:00:01 |
|
1,130 |
2,382.00 |
LSE |
16:00:01 |
|
328 |
2,382.00 |
LSE |
16:00:02 |
|
558 |
2,382.00 |
LSE |
16:00:02 |
|
1,130 |
2,382.00 |
LSE |
16:00:02 |
|
1,426 |
2,382.00 |
LSE |
16:00:02 |
|
1 |
2,382.00 |
LSE |
16:01:00 |
|
11 |
2,382.00 |
LSE |
16:01:00 |
|
8 |
2,382.00 |
LSE |
16:01:01 |
|
2 |
2,382.00 |
LSE |
16:01:21 |
|
2 |
2,382.00 |
LSE |
16:02:12 |
|
1 |
2,382.00 |
LSE |
16:03:11 |
|
5 |
2,382.00 |
LSE |
16:03:11 |
|
6 |
2,382.00 |
LSE |
16:03:11 |
|
101 |
2,383.00 |
LSE |
16:04:01 |
|
203 |
2,383.00 |
LSE |
16:04:01 |
|
277 |
2,383.00 |
LSE |
16:04:01 |
|
301 |
2,383.00 |
LSE |
16:04:01 |
|
365 |
2,383.00 |
LSE |
16:04:01 |
|
604 |
2,383.00 |
LSE |
16:04:01 |
|
676 |
2,383.00 |
LSE |
16:04:01 |
|
1,130 |
2,383.00 |
LSE |
16:04:01 |
|
1,130 |
2,383.00 |
LSE |
16:04:01 |
|
230 |
2,383.00 |
LSE |
16:04:17 |
|
297 |
2,383.00 |
LSE |
16:04:17 |
|
341 |
2,383.00 |
LSE |
16:04:17 |
|
535 |
2,383.00 |
LSE |
16:04:17 |
|
700 |
2,383.00 |
LSE |
16:04:17 |
|
1,130 |
2,383.00 |
LSE |
16:04:17 |
|
1 |
2,382.00 |
LSE |
16:04:31 |
|
4 |
2,382.00 |
LSE |
16:04:31 |
|
7 |
2,382.00 |
LSE |
16:04:31 |
|
3 |
2,383.00 |
LSE |
16:06:52 |
|
7 |
2,383.00 |
LSE |
16:06:52 |
|
3,089 |
2,383.00 |
LSE |
16:06:52 |
|
4 |
2,383.00 |
LSE |
16:06:53 |
|
93 |
2,384.00 |
LSE |
16:07:59 |
|
187 |
2,384.00 |
LSE |
16:07:59 |
|
230 |
2,384.00 |
LSE |
16:07:59 |
|
283 |
2,384.00 |
LSE |
16:07:59 |
|
308 |
2,384.00 |
LSE |
16:07:59 |
|
315 |
2,384.00 |
LSE |
16:07:59 |
|
318 |
2,384.00 |
LSE |
16:07:59 |
|
535 |
2,384.00 |
LSE |
16:07:59 |
|
593 |
2,384.00 |
LSE |
16:07:59 |
|
1,130 |
2,384.00 |
LSE |
16:07:59 |
|
1,130 |
2,384.00 |
LSE |
16:07:59 |
|
1,181 |
2,384.00 |
LSE |
16:07:59 |
|
1,240 |
2,384.00 |
LSE |
16:07:59 |
|
2 |
2,383.00 |
LSE |
16:09:22 |
|
8 |
2,383.00 |
LSE |
16:09:22 |
|
310 |
2,383.00 |
LSE |
16:09:22 |
|
100 |
2,383.00 |
LSE |
16:09:37 |
|
100 |
2,383.00 |
LSE |
16:09:38 |
|
2 |
2,383.00 |
LSE |
16:09:47 |
|
1 |
2,384.00 |
LSE |
16:10:13 |
|
2 |
2,384.00 |
LSE |
16:10:25 |
|
1 |
2,384.00 |
LSE |
16:10:37 |
|
1 |
2,384.00 |
LSE |
16:10:41 |
|
2 |
2,384.00 |
LSE |
16:12:12 |
|
169 |
2,387.00 |
LSE |
16:14:21 |
|
303 |
2,387.00 |
LSE |
16:14:21 |
|
313 |
2,387.00 |
LSE |
16:14:21 |
|
331 |
2,387.00 |
LSE |
16:14:21 |
|
534 |
2,387.00 |
LSE |
16:14:21 |
|
1,130 |
2,387.00 |
LSE |
16:14:21 |
|
1,130 |
2,387.00 |
LSE |
16:14:21 |
|
1,550 |
2,387.00 |
LSE |
16:14:21 |
|
98 |
2,387.00 |
LSE |
16:14:31 |
|
230 |
2,387.00 |
LSE |
16:14:31 |
|
275 |
2,387.00 |
LSE |
16:14:31 |
|
351 |
2,387.00 |
LSE |
16:14:31 |
|
534 |
2,387.00 |
LSE |
16:14:31 |
|
930 |
2,387.00 |
LSE |
16:14:31 |
|
1,130 |
2,387.00 |
LSE |
16:14:31 |
|
230 |
2,387.00 |
LSE |
16:14:33 |
|
286 |
2,387.00 |
LSE |
16:14:33 |
|
339 |
2,387.00 |
LSE |
16:14:33 |
|
534 |
2,387.00 |
LSE |
16:14:33 |
|
566 |
2,387.00 |
LSE |
16:14:33 |
|
1,130 |
2,387.00 |
LSE |
16:14:33 |
|
230 |
2,387.00 |
LSE |
16:14:34 |
|
289 |
2,387.00 |
LSE |
16:14:34 |
|
355 |
2,387.00 |
LSE |
16:14:34 |
|
534 |
2,387.00 |
LSE |
16:14:34 |
|
1,130 |
2,387.00 |
LSE |
16:14:34 |
|
82 |
2,387.00 |
LSE |
16:14:36 |
|
230 |
2,387.00 |
LSE |
16:14:36 |
|
280 |
2,387.00 |
LSE |
16:14:36 |
|
350 |
2,387.00 |
LSE |
16:14:36 |
|
534 |
2,387.00 |
LSE |
16:14:36 |
|
930 |
2,387.00 |
LSE |
16:14:36 |
|
1,130 |
2,387.00 |
LSE |
16:14:36 |
|
1 |
2,386.00 |
LSE |
16:15:12 |
|
6 |
2,386.00 |
LSE |
16:15:12 |
|
1 |
2,387.00 |
LSE |
16:16:02 |
|
6 |
2,387.00 |
LSE |
16:16:02 |
|
24 |
2,387.00 |
LSE |
16:16:02 |
|
14 |
2,388.00 |
LSE |
16:17:01 |
|
95 |
2,388.00 |
LSE |
16:17:01 |
|
236 |
2,388.00 |
LSE |
16:17:01 |
|
298 |
2,388.00 |
LSE |
16:17:01 |
|
305 |
2,388.00 |
LSE |
16:17:01 |
|
315 |
2,388.00 |
LSE |
16:17:01 |
|
351 |
2,388.00 |
LSE |
16:17:01 |
|
503 |
2,388.00 |
LSE |
16:17:01 |
|
558 |
2,388.00 |
LSE |
16:17:01 |
|
566 |
2,388.00 |
LSE |
16:17:01 |
|
1,001 |
2,388.00 |
LSE |
16:17:01 |
|
1,130 |
2,388.00 |
LSE |
16:17:01 |
|
1,130 |
2,388.00 |
LSE |
16:17:01 |
|
1,338 |
2,388.00 |
LSE |
16:17:01 |
|
1 |
2,387.00 |
LSE |
16:17:06 |
|
3 |
2,387.00 |
LSE |
16:17:06 |
|
15 |
2,387.00 |
LSE |
16:17:06 |
|
24 |
2,387.00 |
LSE |
16:19:33 |
|
15 |
2,387.00 |
LSE |
16:19:51 |
|
10 |
2,388.00 |
LSE |
16:20:27 |
|
3 |
2,387.00 |
LSE |
16:21:17 |
|
9 |
2,387.00 |
LSE |
16:21:17 |
|
904 |
2,387.00 |
LSE |
16:21:17 |
|
1,061 |
2,387.00 |
LSE |
16:21:17 |
|
2,002 |
2,387.00 |
LSE |
16:21:17 |
|
2,300 |
2,387.00 |
LSE |
16:21:17 |
|
2,300 |
2,387.00 |
LSE |
16:21:17 |
|
2,300 |
2,387.00 |
LSE |
16:21:17 |
|
3,168 |
2,387.00 |
LSE |
16:21:17 |
|
2 |
2,387.00 |
LSE |
16:22:55 |
|
5 |
2,387.00 |
LSE |
16:22:55 |
|
12 |
2,387.00 |
LSE |
16:22:55 |
|
1 |
2,387.00 |
LSE |
16:23:30 |
|
9 |
2,387.00 |
LSE |
16:23:30 |
|
2 |
2,387.00 |
LSE |
16:24:13 |
|
8 |
2,387.00 |
LSE |
16:24:13 |
|
6 |
2,387.00 |
LSE |
16:24:38 |
|
3 |
2,387.00 |
LSE |
16:24:40 |
|
230 |
2,387.00 |
LSE |
16:24:42 |
|
314 |
2,387.00 |
LSE |
16:24:42 |
|
338 |
2,387.00 |
LSE |
16:24:42 |
|
578 |
2,387.00 |
LSE |
16:24:42 |
|
590 |
2,387.00 |
LSE |
16:24:42 |
|
1,130 |
2,387.00 |
LSE |
16:24:42 |
|
1 |
2,386.00 |
LSE |
16:25:03 |
|
3 |
2,386.00 |
LSE |
16:25:03 |
|
4 |
2,387.00 |
LSE |
16:25:03 |
|
478 |
2,386.00 |
LSE |
16:25:03 |
|
600 |
2,386.00 |
LSE |
16:25:03 |
|
2 |
2,387.00 |
LSE |
16:26:08 |
|
3 |
2,387.00 |
LSE |
16:26:08 |
|
5 |
2,387.00 |
LSE |
16:26:08 |
|
37 |
2,387.00 |
LSE |
16:26:12 |
|
216 |
2,387.00 |
LSE |
16:26:30 |
|
380 |
2,387.00 |
LSE |
16:26:30 |
|
100 |
2,387.00 |
LSE |
16:26:32 |
|
1 |
2,387.00 |
LSE |
16:26:35 |
|
4 |
2,387.00 |
LSE |
16:26:35 |
|
5 |
2,387.00 |
LSE |
16:26:35 |
|
27 |
2,387.00 |
LSE |
16:26:35 |
|
27 |
2,387.00 |
LSE |
16:26:35 |
|
43 |
2,387.00 |
LSE |
16:26:35 |
|
100 |
2,387.00 |
LSE |
16:26:35 |
|
103 |
2,387.00 |
LSE |
16:26:35 |
|
136 |
2,387.00 |
LSE |
16:26:35 |
|
173 |
2,387.00 |
LSE |
16:26:35 |
|
189 |
2,387.00 |
LSE |
16:26:35 |
|
200 |
2,387.00 |
LSE |
16:26:35 |
|
200 |
2,387.00 |
LSE |
16:26:35 |
|
306 |
2,387.00 |
LSE |
16:26:35 |
|
352 |
2,387.00 |
LSE |
16:26:35 |
|
376 |
2,387.00 |
LSE |
16:26:35 |
|
389 |
2,387.00 |
LSE |
16:26:35 |
|
489 |
2,387.00 |
LSE |
16:26:35 |
|
556 |
2,387.00 |
LSE |
16:26:35 |
|
900 |
2,387.00 |
LSE |
16:26:35 |
|
1,130 |
2,387.00 |
LSE |
16:26:35 |
|
1,650 |
2,387.00 |
LSE |
16:26:35 |
|
3,164 |
2,387.00 |
LSE |
16:26:35 |
|
3,614 |
2,387.00 |
LSE |
16:26:35 |
|
100 |
2,386.00 |
LSE |
16:26:38 |
|
300 |
2,386.00 |
LSE |
16:26:38 |
|
450 |
2,386.00 |
LSE |
16:26:38 |
|
2,158 |
2,386.00 |
LSE |
16:26:41 |
|
9,118 |
2,386.00 |
LSE |
16:26:41 |
|
1 |
2,386.00 |
LSE |
16:26:55 |
|
3 |
2,386.00 |
LSE |
16:26:55 |
|
3 |
2,386.00 |
LSE |
16:26:55 |
|
1 |
2,386.00 |
LSE |
16:27:05 |
|
2 |
2,386.00 |
LSE |
16:27:05 |
|
208 |
2,386.00 |
LSE |
16:27:20 |
|
240 |
2,386.00 |
LSE |
16:27:20 |
|
259 |
2,386.00 |
LSE |
16:27:20 |
|
262 |
2,386.00 |
LSE |
16:27:20 |
|
346 |
2,386.00 |
LSE |
16:27:20 |
|
597 |
2,386.00 |
LSE |
16:27:20 |
|
1,130 |
2,386.00 |
LSE |
16:27:20 |
|
2,400 |
2,386.00 |
LSE |
16:27:20 |
|
242 |
2,386.00 |
LSE |
16:27:21 |
|
303 |
2,386.00 |
LSE |
16:27:21 |
|
341 |
2,386.00 |
LSE |
16:27:21 |
|
1,042 |
2,386.00 |
LSE |
16:27:21 |
|
1,130 |
2,386.00 |
LSE |
16:27:21 |
|
3 |
2,386.00 |
LSE |
16:27:34 |
|
3 |
2,386.00 |
LSE |
16:27:34 |
|
4 |
2,386.00 |
LSE |
16:27:34 |
|
309 |
2,386.00 |
LSE |
16:27:34 |
|
340 |
2,386.00 |
LSE |
16:27:34 |
|
1,095 |
2,386.00 |
LSE |
16:27:34 |
|
1,130 |
2,386.00 |
LSE |
16:27:34 |
|
1,155 |
2,386.00 |
LSE |
16:27:34 |
|
266 |
2,386.00 |
LSE |
16:28:05 |
|
277 |
2,386.00 |
LSE |
16:28:06 |
|
353 |
2,386.00 |
LSE |
16:28:06 |
|
283 |
2,386.00 |
LSE |
16:28:07 |
|
337 |
2,386.00 |
LSE |
16:28:07 |
|
286 |
2,386.00 |
LSE |
16:28:09 |
|
1 |
2,386.00 |
LSE |
16:28:10 |
|
2 |
2,386.00 |
LSE |
16:28:10 |
|
2 |
2,386.00 |
LSE |
16:28:41 |
|
2 |
2,386.00 |
LSE |
16:28:41 |
|
70 |
2,386.00 |
LSE |
16:28:42 |
|
241 |
2,386.00 |
LSE |
16:28:42 |
|
278 |
2,386.00 |
LSE |
16:28:42 |
|
353 |
2,386.00 |
LSE |
16:28:42 |
|
70 |
2,387.00 |
LSE |
16:29:27 |
|
164 |
2,387.00 |
LSE |
16:29:27 |
|
222 |
2,387.00 |
LSE |
16:29:27 |
|
281 |
2,387.00 |
LSE |
16:29:27 |
|
358 |
2,387.00 |
LSE |
16:29:27 |
|
472 |
2,387.00 |
LSE |
16:29:27 |
|
497 |
2,387.00 |
LSE |
16:29:27 |
|
534 |
2,387.00 |
LSE |
16:29:27 |
|
2,850 |
2,387.00 |
LSE |
16:29:27 |
|
21 |
2,387.00 |
LSE |
16:29:43 |
|
268 |
2,387.00 |
LSE |
16:29:43 |
|
303 |
2,387.00 |
LSE |
16:29:43 |
|
331 |
2,387.00 |
LSE |
16:29:43 |
|
335 |
2,387.00 |
LSE |
16:29:43 |
|
362 |
2,387.00 |
LSE |
16:29:43 |
|
452 |
2,387.00 |
LSE |
16:29:43 |
|
452 |
2,387.00 |
LSE |
16:29:43 |
|
473 |
2,387.00 |
LSE |
16:29:43 |
|
534 |
2,387.00 |
LSE |
16:29:43 |
|
297 |
2,387.00 |
LSE |
16:29:44 |
|
332 |
2,387.00 |
LSE |
16:29:44 |
|
270 |
2,387.00 |
LSE |
16:29:46 |
|
290 |
2,387.00 |
LSE |
16:29:46 |
|
338 |
2,387.00 |
LSE |
16:29:46 |
|
534 |
2,387.00 |
LSE |
16:29:46 |
|
296 |
2,387.00 |
LSE |
16:29:48 |
|
341 |
2,387.00 |
LSE |
16:29:48 |
|
307 |
2,387.00 |
LSE |
16:29:49 |
|
341 |
2,387.00 |
LSE |
16:29:49 |
|
285 |
2,387.00 |
LSE |
16:29:50 |
|
340 |
2,387.00 |
LSE |
16:29:50 |
|
1 |
2,387.00 |
LSE |
16:29:51 |
|
289 |
2,387.00 |
LSE |
16:29:52 |
|
349 |
2,387.00 |
LSE |
16:29:52 |
|
534 |
2,387.00 |
LSE |
16:29:52 |
|
2 |
2,387.00 |
LSE |
16:29:53 |
|
3 |
2,387.00 |
LSE |
16:29:53 |
|
285 |
2,387.00 |
LSE |
16:29:53 |
|
345 |
2,387.00 |
LSE |
16:29:53 |
|
534 |
2,387.00 |
LSE |
16:29:53 |
|
1 |
2,387.00 |
LSE |
16:29:55 |
|
3 |
2,387.00 |
LSE |
16:29:55 |
|
4 |
2,387.00 |
LSE |
16:29:55 |
|
5 |
2,387.00 |
LSE |
16:29:55 |
|
5 |
2,387.00 |
LSE |
16:29:55 |
|
10 |
2,387.00 |
LSE |
16:29:55 |
|
286 |
2,387.00 |
LSE |
16:29:55 |
|
351 |
2,387.00 |
LSE |
16:29:55 |
|
1 |
2,387.00 |
LSE |
16:29:56 |
|
3 |
2,387.00 |
LSE |
16:29:56 |
|
11 |
2,387.00 |
LSE |
16:29:56 |
|
126 |
2,387.00 |
LSE |
16:29:56 |
|
332 |
2,387.00 |
LSE |
16:29:56 |
|
2,093 |
2,387.00 |
LSE |
16:29:57 |
|
173 |
2,387.00 |
LSE |
16:29:58 |
|
451 |
2,387.00 |
LSE |
16:29:58 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 4 hours ago Compass Group
- 4 hours ago Rathbones Group
- 5 hours ago Sage Group
- 5 hours ago NATWEST GROUP
- 5 hours ago Kier Group