Transaction in Own Shares

RNS Number : 3375M
British American Tobacco PLC
23 May 2022
 

British American Tobacco p.l.c.

 

23 May 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:

20 May 2022

Number of ordinary shares of 25 pence each purchased:

420,000

Highest price paid per share (pence):

3464.00p

Lowest price paid per share (pence): 

3430.00p

Volume weighted average price paid per share (pence): 

3449.0919p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 187,096,229 of its shares in Treasury. The Company has 2,269,662,911 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 20 May 2022 is set out below.

 

Enquiries:

 

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / 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

20/05/2022

300,000

3,448.7924

LSE

British American Tobacco p.l.c.

GB0002875804

20/05/2022

80,000

3,449.7540

CHIX

British American Tobacco p.l.c.

GB0002875804

20/05/2022

40,000

3,450.0142

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

199

3438.500

LSE

16:24:12

553

3439.500

LSE

16:23:49

106

3438.500

LSE

16:23:36

117

3438.500

LSE

16:23:36

1

3438.500

LSE

16:23:36

1506

3438.000

LSE

16:23:06

361

3438.000

CHIX

16:23:06

336

3438.000

BATE

16:23:06

137

3437.500

CHIX

16:23:02

9

3437.500

CHIX

16:23:02

97

3437.500

CHIX

16:23:02

52

3437.500

BATE

16:23:02

16

3437.500

BATE

16:23:02

245

3437.000

BATE

16:22:23

248

3438.000

CHIX

16:22:19

152

3438.000

CHIX

16:22:11

92

3438.000

LSE

16:22:11

371

3438.000

LSE

16:22:11

247

3438.000

CHIX

16:22:11

420

3439.500

LSE

16:21:28

48

3439.500

LSE

16:21:28

135

3440.000

LSE

16:21:27

132

3440.000

LSE

16:21:27

160

3440.000

LSE

16:21:27

72

3440.000

LSE

16:21:27

549

3440.000

LSE

16:21:27

5

3440.000

LSE

16:21:18

156

3440.000

LSE

16:20:48

115

3440.000

LSE

16:20:48

1

3440.000

LSE

16:20:48

265

3440.000

LSE

16:20:48

162

3439.000

BATE

16:20:29

183

3439.000

BATE

16:20:29

638

3439.000

CHIX

16:20:29

226

3439.000

BATE

16:20:29

71

3439.000

LSE

16:20:05

200

3439.000

LSE

16:20:05

135

3439.000

LSE

16:20:05

132

3439.000

LSE

16:20:05

72

3439.000

CHIX

16:19:55

135

3439.000

LSE

16:19:55

200

3439.000

LSE

16:19:47

517

3439.500

LSE

16:18:21

540

3439.500

LSE

16:18:21

84

3439.500

CHIX

16:18:21

490

3439.500

CHIX

16:18:21

200

3440.000

LSE

16:18:06

87

3440.000

LSE

16:18:04

113

3440.000

LSE

16:18:04

28

3440.000

LSE

16:17:05

63

3440.000

LSE

16:17:05

132

3440.000

LSE

16:17:05

26

3440.000

LSE

16:17:05

135

3440.000

LSE

16:17:05

200

3440.000

LSE

16:17:05

132

3440.000

LSE

16:17:05

548

3440.500

LSE

16:16:51

173

3441.500

LSE

16:16:45

347

3441.500

LSE

16:16:45

501

3441.500

LSE

16:16:45

491

3441.500

LSE

16:16:39

453

3441.500

LSE

16:16:24

134

3441.500

LSE

16:16:07

209

3441.500

LSE

16:16:07

11

3441.500

LSE

16:16:07

30

3441.500

LSE

16:16:07

70

3441.500

LSE

16:16:07

498

3442.000

LSE

16:16:02

211

3442.000

LSE

16:15:59

107

3442.000

LSE

16:15:53

303

3442.000

LSE

16:15:53

30

3442.000

LSE

16:15:53

463

3442.000

LSE

16:15:53

478

3442.000

LSE

16:15:53

583

3442.000

CHIX

16:15:53

116

3442.000

CHIX

16:15:20

26

3442.500

LSE

16:14:52

87

3442.500

LSE

16:14:52

172

3442.500

LSE

16:14:52

135

3442.500

LSE

16:14:52

75

3442.500

LSE

16:14:52

376

3441.500

LSE

16:14:35

112

3441.500

LSE

16:14:35

255

3442.000

BATE

16:14:30

236

3442.000

BATE

16:14:24

75

3442.000

BATE

16:14:23

100

3442.000

BATE

16:14:19

410

3442.000

LSE

16:14:16

538

3442.000

LSE

16:14:15

131

3442.000

LSE

16:14:15

200

3442.500

LSE

16:14:07

223

3442.500

LSE

16:14:07

234

3442.500

LSE

16:14:07

77

3442.500

LSE

16:14:07

241

3442.500

LSE

16:14:07

143

3442.500

LSE

16:14:07

23

3442.500

LSE

16:14:07

70

3442.500

CHIX

16:14:01

100

3442.500

CHIX

16:13:46

60

3442.500

CHIX

16:13:46

100

3442.500

CHIX

16:13:46

100

3442.500

CHIX

16:13:46

40

3442.500

CHIX

16:13:46

507

3442.500

LSE

16:13:46

490

3442.500

LSE

16:13:46

483

3442.500

LSE

16:13:46

18

3442.500

CHIX

16:13:46

100

3442.500

CHIX

16:13:46

97

3442.500

CHIX

16:13:39

132

3442.500

LSE

16:13:30

11

3442.500

LSE

16:13:30

491

3442.500

LSE

16:13:30

446

3441.500

LSE

16:13:03

384

3441.500

LSE

16:13:03

75

3441.500

LSE

16:13:03

246

3440.500

BATE

16:12:34

54

3440.500

CHIX

16:12:34

477

3441.000

LSE

16:12:04

516

3442.000

LSE

16:11:20

447

3442.500

LSE

16:11:01

95

3442.500

LSE

16:10:59

514

3443.500

LSE

16:10:55

529

3444.000

LSE

16:10:54

461

3444.000

LSE

16:10:54

463

3444.500

LSE

16:10:51

529

3444.500

CHIX

16:10:31

41

3444.500

CHIX

16:10:31

46

3445.000

LSE

16:10:00

493

3445.000

LSE

16:10:00

493

3445.000

LSE

16:10:00

22

3444.000

LSE

16:08:52

102

3444.000

LSE

16:08:52

362

3444.000

LSE

16:08:52

139

3443.000

LSE

16:08:27

322

3443.000

LSE

16:08:27

381

3444.000

BATE

16:07:46

282

3444.000

BATE

16:07:46

61

3444.500

CHIX

16:07:44

546

3444.500

CHIX

16:07:44

11

3444.500

CHIX

16:07:44

328

3444.500

LSE

16:07:44

49

3444.500

CHIX

16:07:44

136

3444.500

LSE

16:07:44

504

3443.000

LSE

16:06:52

509

3443.500

LSE

16:06:42

364

3445.000

CHIX

16:06:09

51

3445.000

CHIX

16:06:09

30

3445.000

CHIX

16:06:09

25

3445.000

CHIX

16:06:09

230

3445.000

LSE

16:06:09

240

3445.000

LSE

16:05:58

102

3445.000

CHIX

16:05:53

10

3445.500

LSE

16:05:24

485

3445.500

LSE

16:05:24

545

3446.000

LSE

16:04:36

111

3446.500

LSE

16:04:33

28

3446.500

LSE

16:04:33

236

3446.500

LSE

16:04:33

130

3446.500

LSE

16:04:33

134

3447.000

BATE

16:04:14

46

3447.000

BATE

16:04:14

484

3447.000

LSE

16:04:14

472

3447.000

LSE

16:04:14

12

3447.000

BATE

16:04:14

52

3447.000

BATE

16:04:14

25

3447.000

BATE

16:04:14

29

3447.000

LSE

16:04:12

124

3447.000

BATE

16:04:12

9

3447.000

BATE

16:04:05

104

3447.000

BATE

16:04:05

93

3447.000

BATE

16:04:05

262

3447.000

CHIX

16:03:58

407

3447.000

CHIX

16:03:58

13

3446.500

BATE

16:03:26

651

3447.000

LSE

16:03:24

254

3447.000

LSE

16:03:09

92

3447.000

LSE

16:03:09

29

3446.000

LSE

16:02:07

71

3446.000

LSE

16:02:07

141

3446.000

LSE

16:02:07

79

3446.000

LSE

16:02:07

21

3446.000

LSE

16:02:07

17

3446.000

LSE

16:02:07

100

3446.000

LSE

16:02:07

17

3446.000

LSE

16:02:07

83

3446.000

LSE

16:02:07

17

3446.000

LSE

16:02:07

83

3446.000

LSE

16:02:07

83

3446.000

LSE

16:02:07

83

3446.000

LSE

16:02:07

66

3446.000

LSE

16:02:07

118

3446.000

LSE

16:02:03

80

3446.000

LSE

16:02:03

2

3446.000

LSE

16:02:03

16

3446.000

CHIX

16:01:46

670

3446.000

CHIX

16:01:46

9

3446.000

CHIX

16:01:46

90

3446.000

LSE

16:01:46

1

3445.000

LSE

16:00:30

1

3445.000

LSE

16:00:30

1

3445.000

LSE

16:00:30

18

3445.000

LSE

16:00:30

179

3445.000

LSE

16:00:30

99

3445.000

LSE

16:00:30

119

3445.000

LSE

16:00:30

42

3445.000

LSE

16:00:30

477

3445.500

LSE

15:59:58

89

3445.500

CHIX

15:59:30

430

3445.500

CHIX

15:59:30

61

3445.500

CHIX

15:59:30

313

3446.500

BATE

15:59:30

13

3446.500

LSE

15:59:30

500

3446.500

LSE

15:59:30

487

3446.500

LSE

15:59:25

18

3446.500

LSE

15:59:25

15

3446.500

BATE

15:59:25

340

3446.500

BATE

15:59:25

510

3446.500

LSE

15:58:28

471

3447.000

LSE

15:58:08

53

3447.000

LSE

15:58:08

40

3447.000

CHIX

15:58:08

488

3447.000

CHIX

15:58:08

335

3447.000

LSE

15:58:08

110

3447.000

CHIX

15:58:08

136

3447.000

LSE

15:58:08

449

3447.000

LSE

15:57:14

3

3447.500

LSE

15:57:00

444

3447.500

LSE

15:57:00

506

3447.500

LSE

15:56:04

595

3447.500

CHIX

15:55:54

512

3447.500

LSE

15:55:54

497

3448.500

LSE

15:54:47

711

3448.500

BATE

15:54:47

12

3448.500

LSE

15:54:47

507

3449.000

LSE

15:54:47

90

3449.500

LSE

15:53:18

361

3449.500

LSE

15:53:18

58

3449.500

LSE

15:53:18

320

3450.000

LSE

15:53:14

707

3450.000

CHIX

15:53:14

122

3450.000

LSE

15:53:14

54

3450.000

LSE

15:53:14

488

3450.500

LSE

15:52:14

514

3450.000

LSE

15:51:52

23

3450.500

LSE

15:50:47

345

3450.500

LSE

15:50:47

23

3450.500

LSE

15:50:47

107

3450.500

LSE

15:50:47

611

3451.000

CHIX

15:50:46

460

3451.000

LSE

15:50:37

73

3450.500

BATE

15:49:31

627

3450.500

BATE

15:49:31

473

3450.500

LSE

15:49:31

460

3451.000

LSE

15:49:17

180

3449.500

LSE

15:48:32

322

3449.500

LSE

15:48:32

454

3449.500

LSE

15:48:17

583

3449.500

CHIX

15:48:17

445

3451.000

LSE

15:47:01

87

3451.000

LSE

15:47:01

519

3452.500

LSE

15:46:28

580

3452.500

CHIX

15:46:28

519

3453.000

LSE

15:46:25

457

3452.500

LSE

15:45:53

377

3451.500

LSE

15:44:54

116

3451.500

LSE

15:44:54

16

3451.500

LSE

15:44:54

286

3451.000

LSE

15:44:19

120

3451.000

LSE

15:44:19

73

3451.000

LSE

15:44:19

636

3451.000

BATE

15:43:25

632

3451.000

CHIX

15:43:25

412

3451.000

LSE

15:43:25

139

3451.000

LSE

15:43:25

510

3450.000

LSE

15:42:40

308

3451.000

LSE

15:42:03

26

3451.000

LSE

15:42:03

34

3451.000

LSE

15:42:03

88

3451.000

LSE

15:42:02

410

3451.500

LSE

15:42:01

116

3451.500

LSE

15:42:01

542

3450.000

LSE

15:41:04

597

3450.000

CHIX

15:41:04

471

3450.500

LSE

15:40:33

528

3450.000

LSE

15:39:34

151

3450.500

BATE

15:38:37

408

3450.500

BATE

15:38:37

8

3450.500

CHIX

15:38:37

51

3450.500

LSE

15:38:36

52

3450.500

CHIX

15:38:36

29

3450.500

BATE

15:38:36

229

3450.500

LSE

15:38:36

629

3450.500

CHIX

15:38:36

171

3450.500

LSE

15:38:36

290

3451.000

LSE

15:38:33

241

3451.000

LSE

15:38:33

200

3449.000

LSE

15:37:37

171

3449.000

LSE

15:37:37

69

3449.000

LSE

15:37:32

64

3449.000

LSE

15:37:14

39

3449.000

LSE

15:37:14

166

3449.000

LSE

15:37:14

521

3449.500

LSE

15:37:02

115

3449.000

LSE

15:36:31

468

3450.500

LSE

15:35:33

615

3451.500

CHIX

15:35:21

531

3452.500

LSE

15:35:01

547

3454.500

LSE

15:34:32

512

3454.500

LSE

15:34:20

488

3455.000

LSE

15:33:59

37

3455.000

LSE

15:33:59

605

3455.000

BATE

15:33:59

46

3455.000

BATE

15:33:59

652

3455.000

CHIX

15:33:00

537

3455.000

LSE

15:33:00

475

3454.500

LSE

15:32:30

488

3454.500

LSE

15:32:06

395

3454.500

LSE

15:31:12

30

3454.500

LSE

15:31:12

106

3454.500

LSE

15:30:41

214

3455.500

LSE

15:30:23

276

3455.500

LSE

15:30:20

145

3456.000

LSE

15:30:13

646

3456.000

CHIX

15:30:13

103

3456.500

LSE

15:29:54

357

3456.500

LSE

15:29:54

73

3455.500

LSE

15:29:31

35

3455.500

LSE

15:29:30

327

3456.500

LSE

15:28:41

10

3456.500

LSE

15:28:36

170

3456.500

LSE

15:28:33

340

3457.000

CHIX

15:28:33

210

3457.000

BATE

15:28:33

500

3457.000

BATE

15:28:33

314

3457.000

CHIX

15:28:33

537

3457.000

LSE

15:28:33

538

3457.500

LSE

15:28:28

145

3457.500

LSE

15:28:28

419

3456.500

LSE

15:27:26

75

3456.500

LSE

15:27:26

446

3457.500

LSE

15:25:41

452

3459.000

LSE

15:25:04

626

3459.500

CHIX

15:25:01

73

3459.500

CHIX

15:25:01

214

3460.000

LSE

15:24:37

300

3460.000

LSE

15:24:37

12

3461.000

LSE

15:24:04

519

3461.000

LSE

15:24:04

511

3459.500

BATE

15:23:29

99

3459.500

BATE

15:23:27

505

3459.500

LSE

15:23:27

50

3460.000

LSE

15:22:29

300

3460.000

LSE

15:22:29

100

3460.000

LSE

15:22:29

402

3460.000

CHIX

15:22:29

490

3460.000

LSE

15:22:27

242

3460.000

CHIX

15:22:27

214

3461.000

LSE

15:21:44

171

3461.000

LSE

15:21:40

114

3461.000

LSE

15:21:34

400

3461.500

LSE

15:21:19

51

3461.500

LSE

15:21:16

239

3462.000

LSE

15:21:15

300

3462.000

LSE

15:21:15

626

3462.000

CHIX

15:21:15

469

3462.500

LSE

15:20:53

370

3460.000

LSE

15:19:31

99

3460.000

LSE

15:19:31

40

3460.000

LSE

15:19:17

438

3462.000

LSE

15:18:24

23

3462.000

LSE

15:18:23

24

3462.000

LSE

15:18:23

417

3463.500

LSE

15:18:02

40

3463.500

LSE

15:18:02

481

3464.000

LSE

15:18:02

34

3464.000

LSE

15:18:02

623

3464.000

CHIX

15:18:02

584

3464.000

BATE

15:18:02

7

3464.000

BATE

15:17:53

12

3464.000

BATE

15:17:53

494

3464.000

LSE

15:17:50

13

3462.000

LSE

15:16:52

53

3462.000

LSE

15:16:52

358

3462.000

LSE

15:16:02

77

3462.000

LSE

15:16:02

16

3462.000

LSE

15:16:01

38

3462.500

CHIX

15:15:58

34

3462.500

CHIX

15:15:58

381

3462.500

CHIX

15:15:58

200

3462.500

CHIX

15:15:58

80

3462.500

BATE

15:15:58

209

3462.500

BATE

15:15:58

10

3462.500

BATE

15:15:58

507

3462.500

LSE

15:15:58

23

3462.500

BATE

15:15:58

341

3462.500

BATE

15:15:58

508

3462.500

LSE

15:15:44

580

3462.500

CHIX

15:15:44

60

3460.000

CHIX

15:15:03

535

3458.500

LSE

15:14:37

66

3458.500

LSE

15:14:05

80

3458.500

LSE

15:14:05

274

3458.500

LSE

15:14:05

80

3458.500

LSE

15:14:05

710

3458.500

LSE

15:14:05

112

3459.000

LSE

15:14:04

114

3459.000

LSE

15:14:04

342

3455.000

LSE

15:11:59

102

3455.000

LSE

15:11:59

531

3455.500

LSE

15:11:59

94

3456.000

LSE

15:11:42

543

3457.000

LSE

15:10:24

37

3457.000

CHIX

15:10:24

586

3457.000

CHIX

15:10:24

480

3457.500

LSE

15:10:23

213

3456.500

LSE

15:09:34

205

3456.500

LSE

15:09:34

105

3456.500

LSE

15:09:24

496

3458.500

LSE

15:08:44

675

3459.000

BATE

15:08:36

518

3459.000

LSE

15:08:36

709

3458.500

CHIX

15:07:57

70

3459.000

LSE

15:07:53

89

3459.000

LSE

15:07:50

170

3459.000

LSE

15:07:50

114

3459.000

LSE

15:07:50

493

3456.500

LSE

15:06:55

15

3456.500

LSE

15:06:55

432

3457.000

LSE

15:06:53

53

3457.000

LSE

15:06:53

512

3456.500

LSE

15:05:55

514

3457.000

LSE

15:05:48

466

3457.000

LSE

15:04:55

155

3457.000

CHIX

15:04:55

253

3457.000

CHIX

15:04:55

271

3457.000

CHIX

15:04:47

218

3458.000

LSE

15:04:31

232

3458.000

LSE

15:04:31

516

3460.500

LSE

15:04:03

245

3460.500

LSE

15:04:03

114

3460.500

LSE

15:04:03

200

3460.500

LSE

15:04:03

112

3460.500

LSE

15:04:03

475

3460.500

LSE

15:04:03

557

3460.500

CHIX

15:04:03

471

3460.500

LSE

15:04:03

709

3460.500

BATE

15:04:03

18

3460.500

CHIX

15:04:02

12

3458.500

BATE

15:02:38

12

3458.500

BATE

15:02:38

10

3458.500

BATE

15:02:38

17

3458.500

BATE

15:02:38

298

3459.000

LSE

15:02:01

52

3459.000

LSE

15:02:01

114

3459.000

LSE

15:02:01

171

3459.000

LSE

15:02:01

318

3459.000

LSE

15:02:01

672

3459.500

CHIX

15:01:41

457

3459.500

LSE

15:01:41

14

3459.500

CHIX

15:01:40

142

3457.000

LSE

15:00:54

58

3457.000

LSE

15:00:52

254

3457.000

LSE

15:00:51

304

3457.500

LSE

15:00:39

28

3457.500

LSE

15:00:33

131

3457.500

LSE

15:00:33

33

3457.500

LSE

15:00:33

455

3458.000

LSE

15:00:28

74

3458.000

LSE

15:00:28

15

3458.000

LSE

15:00:28

561

3457.000

LSE

15:00:01

5

3457.500

LSE

14:59:50

465

3457.500

LSE

14:59:50

70

3457.500

LSE

14:59:50

171

3457.000

LSE

14:59:29

360

3457.000

LSE

14:59:29

432

3457.000

BATE

14:59:29

674

3457.000

CHIX

14:59:29

163

3457.000

BATE

14:59:29

501

3455.500

LSE

14:58:27

41

3455.500

LSE

14:58:22

530

3456.000

LSE

14:57:32

281

3455.000

CHIX

14:56:41

260

3455.000

CHIX

14:56:41

140

3455.000

CHIX

14:56:41

5

3455.000

CHIX

14:56:41

511

3455.500

LSE

14:56:41

29

3455.500

LSE

14:56:17

237

3455.000

LSE

14:55:52

21

3455.000

LSE

14:55:52

63

3455.000

LSE

14:55:52

187

3455.000

LSE

14:55:52

527

3455.500

LSE

14:55:52

467

3455.000

LSE

14:55:33

605

3455.000

BATE

14:55:33

89

3455.000

CHIX

14:55:33

500

3455.000

CHIX

14:55:33

71

3455.000

CHIX

14:55:33

161

3455.000

LSE

14:55:09

6

3455.000

LSE

14:55:09

300

3455.000

LSE

14:55:09

488

3455.500

LSE

14:55:09

201

3453.000

LSE

14:53:55

162

3453.000

LSE

14:53:55

153

3453.000

LSE

14:53:55

542

3453.500

LSE

14:53:55

306

3452.500

LSE

14:53:04

200

3452.500

LSE

14:53:04

471

3453.000

LSE

14:52:45

655

3453.000

CHIX

14:52:45

45

3453.000

LSE

14:52:37

329

3451.500

LSE

14:51:13

116

3451.500

LSE

14:51:13

198

3453.500

LSE

14:51:05

255

3453.500

LSE

14:51:05

46

3454.000

BATE

14:50:39

33

3454.000

BATE

14:50:39

500

3454.000

BATE

14:50:39

116

3454.000

BATE

14:50:39

643

3454.500

CHIX

14:50:37

376

3454.500

LSE

14:50:37

169

3454.500

LSE

14:50:37

494

3455.000

LSE

14:50:16

528

3455.000

LSE

14:49:34

518

3455.500

LSE

14:49:25

14

3455.500

LSE

14:49:20

588

3456.000

CHIX

14:49:07

101

3456.000

CHIX

14:49:07

10

3456.000

CHIX

14:49:05

542

3456.500

LSE

14:49:04

550

3454.500

LSE

14:48:13

519

3455.000

LSE

14:48:12

100

3454.000

LSE

14:47:34

100

3454.000

LSE

14:47:34

44

3454.000

LSE

14:47:34

273

3454.000

LSE

14:47:34

243

3454.000

LSE

14:47:34

256

3454.000

LSE

14:47:29

361

3454.500

BATE

14:47:14

262

3454.500

BATE

14:47:10

143

3455.000

CHIX

14:47:07

400

3455.000

CHIX

14:47:07

102

3455.000

CHIX

14:47:07

549

3455.500

LSE

14:47:07

435

3454.500

LSE

14:45:38

114

3454.500

LSE

14:45:38

216

3455.000

LSE

14:45:38

300

3455.000

LSE

14:45:34

551

3454.500

CHIX

14:45:08

38

3454.500

CHIX

14:45:08

23

3454.500

LSE

14:44:52

293

3454.500

LSE

14:44:52

169

3454.500

LSE

14:44:52

85

3455.000

LSE

14:44:43

300

3455.000

LSE

14:44:43

89

3455.000

LSE

14:44:43

457

3454.500

LSE

14:44:19

25

3455.500

LSE

14:43:56

25

3455.500

LSE

14:43:52

275

3455.500

LSE

14:43:52

396

3456.000

BATE

14:43:52

359

3456.000

CHIX

14:43:52

57

3456.000

BATE

14:43:52

14

3456.000

CHIX

14:43:52

213

3455.500

LSE

14:43:52

270

3456.000

CHIX

14:43:52

53

3456.000

BATE

14:43:52

66

3456.000

BATE

14:43:51

17

3456.000

BATE

14:43:51

46

3456.000

BATE

14:43:51

47

3456.500

LSE

14:43:50

48

3456.500

LSE

14:43:50

439

3456.500

LSE

14:43:50

447

3457.000

LSE

14:43:34

368

3457.500

LSE

14:42:34

75

3457.500

LSE

14:42:34

49

3458.000

LSE

14:42:21

180

3458.000

LSE

14:42:21

112

3458.000

LSE

14:42:21

116

3458.000

LSE

14:42:21

508

3458.000

LSE

14:42:21

591

3458.000

CHIX

14:42:21

11

3458.000

CHIX

14:42:21

32

3457.500

CHIX

14:41:42

254

3458.500

LSE

14:41:30

204

3458.500

LSE

14:41:30

40

3458.000

LSE

14:41:05

43

3458.000

LSE

14:41:05

33

3458.000

LSE

14:41:05

33

3458.000

LSE

14:41:05

87

3458.000

LSE

14:41:05

87

3458.000

LSE

14:41:05

71

3458.000

LSE

14:41:05

67

3458.000

LSE

14:41:05

3

3458.000

LSE

14:41:05

45

3458.500

BATE

14:40:45

10

3458.500

BATE

14:40:45

42

3458.500

LSE

14:40:45

462

3458.500

LSE

14:40:45

29

3458.500

BATE

14:40:45

23

3458.500

BATE

14:40:45

400

3458.500

BATE

14:40:45

50

3458.500

BATE

14:40:45

34

3458.500

BATE

14:40:45

19

3458.500

BATE

14:40:45

454

3458.500

LSE

14:40:24

453

3459.000

LSE

14:40:05

11

3459.000

LSE

14:40:04

298

3459.500

LSE

14:40:02

16

3459.500

LSE

14:40:02

18

3459.500

LSE

14:40:02

405

3459.500

CHIX

14:40:02

184

3459.500

LSE

14:40:02

116

3459.500

CHIX

14:40:02

170

3459.500

CHIX

14:40:02

500

3459.000

LSE

14:39:28

12

3459.000

LSE

14:39:28

68

3459.500

LSE

14:39:18

400

3459.500

LSE

14:39:18

471

3455.500

LSE

14:38:28

300

3455.500

LSE

14:38:28

200

3455.500

LSE

14:38:28

48

3455.500

LSE

14:38:28

701

3456.000

CHIX

14:38:28

477

3456.500

LSE

14:38:25

520

3455.500

LSE

14:37:57

2

3455.500

LSE

14:37:57

17

3454.000

BATE

14:37:26

12

3454.000

BATE

14:37:26

62

3454.000

BATE

14:37:26

87

3454.000

BATE

14:37:26

282

3454.000

BATE

14:37:26

9

3454.000

BATE

14:37:26

10

3454.000

BATE

14:37:26

210

3454.000

BATE

14:37:26

49

3454.000

LSE

14:37:26

300

3454.000

LSE

14:37:26

137

3454.000

LSE

14:37:25

213

3454.500

CHIX

14:37:25

375

3454.500

CHIX

14:37:25

14

3454.500

CHIX

14:37:25

111

3453.500

LSE

14:36:54

376

3453.500

LSE

14:36:54

522

3455.000

LSE

14:36:27

180

3455.500

LSE

14:36:23

485

3455.500

LSE

14:36:23

472

3455.500

LSE

14:36:23

660

3453.000

CHIX

14:35:30

489

3453.000

LSE

14:35:30

471

3454.000

LSE

14:35:03

114

3454.000

LSE

14:35:03

210

3454.000

LSE

14:35:03

213

3454.000

LSE

14:35:03

461

3454.000

LSE

14:35:03

608

3454.000

BATE

14:35:03

611

3454.000

CHIX

14:35:03

7

3454.000

BATE

14:35:03

457

3454.500

LSE

14:34:58

382

3453.500

LSE

14:34:39

112

3453.500

LSE

14:34:39

505

3452.500

LSE

14:34:00

112

3453.000

LSE

14:33:41

212

3453.000

LSE

14:33:41

300

3453.000

LSE

14:33:40

300

3453.000

CHIX

14:33:22

100

3453.000

CHIX

14:33:22

196

3453.000

CHIX

14:33:22

36

3453.500

LSE

14:33:22

41

3453.500

LSE

14:33:22

400

3453.500

LSE

14:33:22

373

3454.500

LSE

14:32:54

100

3454.500

LSE

14:32:54

19

3454.500

LSE

14:32:54

689

3455.000

BATE

14:32:52

472

3455.000

LSE

14:32:52

232

3455.500

CHIX

14:32:50

27

3455.500

CHIX

14:32:50

50

3455.500

CHIX

14:32:50

254

3455.500

LSE

14:32:50

274

3455.500

CHIX

14:32:50

27

3455.500

LSE

14:32:49

273

3455.500

LSE

14:32:49

474

3456.000

LSE

14:32:49

564

3456.000

LSE

14:32:49

549

3456.500

LSE

14:32:47

673

3456.500

LSE

14:32:47

100

3448.500

LSE

14:31:40

25

3448.500

LSE

14:31:40

386

3449.000

CHIX

14:31:32

41

3449.000

CHIX

14:31:32

100

3449.000

CHIX

14:31:32

174

3449.000

CHIX

14:31:31

496

3449.500

LSE

14:31:30

38

3449.500

LSE

14:31:22

640

3449.500

LSE

14:31:22

427

3449.500

LSE

14:31:11

63

3449.500

LSE

14:31:11

100

3447.000

LSE

14:30:44

90

3447.500

BATE

14:30:44

259

3447.500

BATE

14:30:44

471

3447.500

CHIX

14:30:44

335

3447.500

LSE

14:30:44

177

3447.500

CHIX

14:30:44

353

3447.500

BATE

14:30:44

10

3447.500

CHIX

14:30:44

10

3447.500

BATE

14:30:44

150

3447.500

LSE

14:30:42

455

3447.500

LSE

14:30:00

271

3448.500

CHIX

14:29:43

415

3448.500

CHIX

14:29:43

528

3448.000

LSE

14:29:43

402

3449.000

LSE

14:29:03

106

3449.000

LSE

14:29:03

505

3449.000

LSE

14:28:51

596

3449.500

BATE

14:28:51

6

3449.500

BATE

14:28:51

19

3449.500

BATE

14:28:51

37

3449.500

BATE

14:28:51

31

3449.500

BATE

14:28:51

498

3449.500

LSE

14:28:51

664

3449.500

CHIX

14:28:51

297

3449.500

LSE

14:27:38

160

3449.500

LSE

14:27:38

709

3449.000

LSE

14:27:38

5

3448.000

LSE

14:26:27

528

3448.000

LSE

14:26:27

334

3448.000

CHIX

14:26:27

249

3448.000

CHIX

14:26:27

478

3448.000

LSE

14:25:51

54

3447.500

CHIX

14:24:59

495

3446.500

LSE

14:23:05

546

3447.000

LSE

14:23:04

25

3447.000

LSE

14:23:04

516

3447.500

LSE

14:23:00

97

3447.500

LSE

14:23:00

236

3447.500

LSE

14:23:00

113

3447.500

LSE

14:23:00

50

3447.500

LSE

14:23:00

552

3448.000

LSE

14:20:11

618

3448.000

CHIX

14:20:11

425

3448.000

BATE

14:20:11

178

3448.000

BATE

14:20:11

524

3447.000

LSE

14:18:18

512

3448.000

LSE

14:16:50

130

3448.000

LSE

14:16:50

375

3448.000

LSE

14:16:50

108

3448.000

LSE

14:16:50

18

3448.000

LSE

14:16:50

532

3448.000

CHIX

14:16:50

10

3448.000

CHIX

14:16:50

52

3448.000

CHIX

14:16:50

535

3448.000

LSE

14:13:41

353

3448.500

LSE

14:13:21

431

3448.500

LSE

14:13:21

315

3448.500

LSE

14:13:21

437

3448.500

CHIX

14:13:21

137

3448.500

CHIX

14:13:21

484

3446.500

LSE

14:10:04

334

3446.500

LSE

14:10:04

394

3446.500

LSE

14:10:04

155

3447.000

BATE

14:07:44

78

3447.000

BATE

14:07:29

476

3447.000

BATE

14:07:29

661

3446.500

CHIX

14:07:13

607

3446.500

LSE

14:07:13

14

3446.500

LSE

14:07:13

456

3446.500

LSE

14:07:13

200

3447.000

LSE

14:05:56

306

3447.000

LSE

14:05:56

189

3447.000

LSE

14:05:56

10

3445.500

BATE

14:01:31

13

3445.500

BATE

14:01:31

857

3445.500

LSE

14:01:31

142

3445.500

BATE

14:01:31

565

3445.500

CHIX

14:01:31

425

3445.500

BATE

14:01:31

56

3445.500

CHIX

14:01:31

479

3444.000

LSE

13:57:22

23

3444.000

LSE

13:57:07

112

3443.000

LSE

13:55:00

200

3443.000

LSE

13:55:00

135

3443.000

LSE

13:55:00

94

3445.500

LSE

13:53:42

112

3445.500

LSE

13:53:42

101

3445.500

LSE

13:53:42

200

3445.500

LSE

13:53:42

706

3445.500

CHIX

13:53:42

211

3446.000

LSE

13:53:42

336

3446.000

LSE

13:53:42

12

3444.000

LSE

13:51:41

241

3445.500

LSE

13:51:06

213

3445.500

LSE

13:51:06

564

3446.500

LSE

13:50:04

384

3446.500

CHIX

13:50:04

315

3446.500

CHIX

13:50:04

534

3447.000

LSE

13:50:03

101

3447.500

LSE

13:49:25

112

3447.500

LSE

13:49:25

293

3447.000

BATE

13:49:25

32

3447.000

BATE

13:49:25

760

3447.000

LSE

13:49:25

373

3447.000

BATE

13:49:25

12

3444.500

LSE

13:44:25

485

3446.000

LSE

13:43:00

407

3446.000

CHIX

13:41:43

300

3446.000

CHIX

13:41:43

191

3446.500

LSE

13:40:28

296

3446.500

LSE

13:40:28

248

3446.500

LSE

13:40:28

200

3446.500

LSE

13:40:28

317

3446.500

LSE

13:40:28

200

3446.500

LSE

13:39:02

524

3446.500

LSE

13:39:02

622

3447.000

CHIX

13:36:49

442

3447.500

LSE

13:35:58

74

3447.500

LSE

13:35:58

475

3449.500

LSE

13:34:28

641

3450.000

BATE

13:34:24

71

3450.000

BATE

13:34:24

490

3450.500

LSE

13:34:24

682

3450.500

LSE

13:33:54

542

3451.500

LSE

13:33:08

269

3451.500

CHIX

13:33:08

416

3451.500

CHIX

13:33:08

511

3451.000

LSE

13:29:25

502

3452.000

LSE

13:28:09

442

3452.500

LSE

13:27:36

659

3452.500

CHIX

13:27:36

624

3452.500

BATE

13:27:36

475

3453.000

LSE

13:26:37

469

3454.000

LSE

13:22:15

534

3454.500

LSE

13:20:34

623

3454.500

CHIX

13:20:34

59

3454.500

CHIX

13:20:34

391

3454.000

LSE

13:18:09

143

3454.000

LSE

13:17:43

94

3454.000

LSE

13:17:12

412

3454.000

LSE

13:17:12

164

3457.000

LSE

13:13:46

279

3457.000

LSE

13:13:46

518

3458.000

LSE

13:13:41

587

3458.000

BATE

13:13:41

690

3458.000

CHIX

13:13:41

144

3459.000

LSE

13:07:32

379

3459.000

LSE

13:07:32

158

3459.500

LSE

13:07:06

300

3459.500

LSE

13:07:06

524

3460.000

LSE

13:06:44

384

3459.500

LSE

13:03:11

48

3459.500

LSE

13:03:11

9

3459.500

LSE

13:03:11

513

3460.500

LSE

13:03:03

598

3460.500

CHIX

13:03:03

110

3458.500

LSE

13:00:11

104

3458.500

LSE

13:00:11

276

3458.500

LSE

13:00:11

32

3458.500

LSE

13:00:11

482

3458.000

BATE

13:00:11

122

3458.000

BATE

13:00:11

732

3458.500

LSE

13:00:11

187

3457.500

LSE

12:55:48

300

3457.500

LSE

12:55:48

170

3458.000

CHIX

12:54:10

235

3458.000

CHIX

12:54:10

229

3458.000

CHIX

12:54:10

101

3458.000

LSE

12:54:10

43

3458.000

LSE

12:54:10

116

3458.000

LSE

12:54:10

38

3458.000

LSE

12:54:10

200

3458.000

LSE

12:54:10

55

3457.500

CHIX

12:54:10

466

3458.000

LSE

12:54:10

530

3457.500

LSE

12:51:39

504

3456.500

LSE

12:49:21

525

3458.500

LSE

12:48:59

622

3458.500

CHIX

12:48:59

430

3459.000

LSE

12:45:09

24

3459.000

LSE

12:45:09

464

3459.500

LSE

12:45:09

476

3459.500

BATE

12:42:10

199

3459.500

BATE

12:42:10

550

3459.500

LSE

12:42:10

500

3459.500

LSE

12:41:41

704

3463.000

CHIX

12:38:55

531

3464.000

LSE

12:38:33

446

3459.500

LSE

12:37:48

706

3459.500

CHIX

12:37:48

223

3460.000

LSE

12:37:13

234

3460.000

LSE

12:37:13

325

3460.000

LSE

12:36:34

167

3460.000

LSE

12:36:34

163

3460.000

LSE

12:36:33

359

3460.000

LSE

12:36:33

550

3458.000

LSE

12:29:33

506

3458.500

LSE

12:29:31

666

3459.000

CHIX

12:28:29

467

3459.000

BATE

12:28:29

48

3459.000

BATE

12:28:29

6

3459.000

BATE

12:28:29

46

3459.000

BATE

12:28:29

551

3459.500

LSE

12:28:29

24

3459.000

BATE

12:28:29

16

3459.000

BATE

12:28:29

289

3459.500

LSE

12:26:14

292

3459.500

LSE

12:26:14

45

3459.500

LSE

12:26:14

241

3459.500

LSE

12:26:13

53

3459.500

LSE

12:26:13

473

3455.500

LSE

12:20:07

539

3456.000

LSE

12:19:36

62

3456.000

LSE

12:18:56

616

3456.500

CHIX

12:18:56

750

3456.500

LSE

12:18:56

548

3456.000

LSE

12:13:49

535

3458.000

LSE

12:10:05

691

3457.500

BATE

12:08:32

447

3458.000

LSE

12:08:30

67

3458.000

LSE

12:08:30

649

3457.500

CHIX

12:07:27

460

3458.000

LSE

12:07:24

518

3459.000

LSE

12:05:42

502

3459.000

LSE

12:04:00

261

3459.000

LSE

12:04:00

200

3459.000

LSE

12:04:00

170

3459.000

LSE

12:04:00

181

3459.000

CHIX

12:04:00

100

3459.000

CHIX

12:04:00

100

3459.000

CHIX

12:04:00

200

3459.000

CHIX

12:04:00

676

3459.000

BATE

12:04:00

18

3459.000

BATE

12:04:00

593

3459.000

CHIX

12:04:00

908

3459.000

LSE

12:04:00

11

3459.000

BATE

12:04:00

313

3459.500

LSE

12:03:30

179

3459.500

LSE

12:03:30

446

3455.000

LSE

11:59:59

451

3455.000

LSE

11:59:59

51

3455.000

LSE

11:59:53

421

3453.500

LSE

11:59:23

188

3451.500

CHIX

11:56:21

357

3452.000

LSE

11:54:31

120

3452.000

LSE

11:54:31

522

3450.500

LSE

11:51:51

513

3451.000

LSE

11:50:45

228

3450.500

LSE

11:49:46

39

3450.500

LSE

11:48:57

247

3450.500

LSE

11:48:57

126

3450.500

CHIX

11:48:14

21

3450.500

CHIX

11:48:14

62

3450.500

CHIX

11:48:14

85

3450.500

CHIX

11:48:14

578

3451.000

LSE

11:48:14

349

3450.500

CHIX

11:48:14

27

3450.500

CHIX

11:48:14

560

3450.000

BATE

11:44:53

374

3450.000

LSE

11:44:53

46

3450.000

BATE

11:44:53

12

3450.000

BATE

11:44:53

124

3450.000

LSE

11:44:53

22

3450.000

BATE

11:44:53

500

3449.000

LSE

11:42:09

240

3449.000

LSE

11:39:53

258

3449.000

LSE

11:39:53

289

3448.000

LSE

11:38:33

195

3448.000

LSE

11:38:33

377

3448.000

CHIX

11:38:33

335

3448.000

CHIX

11:38:33

512

3448.000

LSE

11:37:32

471

3448.500

LSE

11:36:02

72

3448.500

LSE

11:36:02

164

3448.000

LSE

11:32:59

139

3448.000

LSE

11:32:59

197

3448.000

LSE

11:32:59

479

3448.500

LSE

11:32:26

521

3449.000

CHIX

11:31:43

54

3449.000

CHIX

11:31:33

583

3449.000

LSE

11:31:31

489

3447.000

LSE

11:30:00

674

3447.000

BATE

11:27:14

614

3447.000

CHIX

11:27:14

457

3447.000

LSE

11:27:14

389

3446.000

LSE

11:24:18

15

3446.000

LSE

11:23:55

99

3446.000

LSE

11:23:55

509

3446.000

LSE

11:22:19

25

3446.000

LSE

11:21:30

37

3446.000

LSE

11:21:30

15

3446.000

LSE

11:21:30

413

3446.000

LSE

11:21:30

27

3446.000

LSE

11:21:21

348

3443.000

LSE

11:18:55

67

3443.000

LSE

11:18:55

78

3443.000

LSE

11:18:55

442

3444.000

LSE

11:18:20

609

3444.000

CHIX

11:18:20

160

3442.500

LSE

11:15:38

338

3442.500

LSE

11:15:38

9

3442.500

LSE

11:15:38

470

3442.500

LSE

11:15:38

542

3443.500

LSE

11:12:55

561

3444.500

LSE

11:12:36

685

3444.500

BATE

11:12:36

701

3444.500

CHIX

11:12:36

468

3444.000

LSE

11:09:38

216

3444.500

LSE

11:07:07

308

3444.500

LSE

11:07:07

523

3444.500

LSE

11:07:07

487

3442.000

LSE

11:03:29

649

3442.000

CHIX

11:03:29

535

3442.000

LSE

11:03:29

398

3443.500

LSE

10:59:58

97

3443.500

LSE

10:59:58

472

3444.000

LSE

10:59:57

391

3444.500

BATE

10:59:56

23

3444.500

BATE

10:59:56

174

3444.500

CHIX

10:59:56

212

3444.500

BATE

10:59:56

312

3444.500

CHIX

10:59:56

217

3444.500

LSE

10:59:56

565

3444.500

LSE

10:59:56

145

3445.000

LSE

10:59:56

58

3445.000

LSE

10:59:56

61

3444.500

LSE

10:59:56

412

3444.500

LSE

10:59:56

25

3444.500

BATE

10:59:56

24

3444.500

CHIX

10:59:56

45

3444.500

LSE

10:59:56

674

3445.000

LSE

10:59:56

101

3445.000

LSE

10:58:43

58

3445.000

LSE

10:58:43

104

3444.500

CHIX

10:58:27

104

3445.000

LSE

10:58:08

58

3445.000

LSE

10:58:08

101

3445.000

LSE

10:58:08

446

3441.000

LSE

10:54:18

514

3441.500

LSE

10:53:59

487

3441.000

LSE

10:53:25

17

3441.000

LSE

10:53:25

726

3440.000

LSE

10:52:15

13

3440.000

LSE

10:52:15

289

3440.500

LSE

10:51:58

236

3440.500

LSE

10:51:58

407

3440.000

LSE

10:50:53

48

3440.000

LSE

10:50:53

675

3440.000

CHIX

10:50:53

445

3439.000

LSE

10:47:28

11

3439.000

LSE

10:47:28

331

3440.500

LSE

10:45:55

119

3440.500

LSE

10:45:55

81

3441.000

LSE

10:45:08

206

3441.000

LSE

10:45:08

255

3441.000

LSE

10:45:08

453

3441.500

LSE

10:42:45

501

3440.500

BATE

10:41:33

29

3440.500

BATE

10:41:33

338

3441.500

LSE

10:41:30

122

3441.500

LSE

10:41:30

637

3441.500

CHIX

10:41:30

134

3440.500

BATE

10:40:19

466

3441.000

LSE

10:40:18

607

3441.500

LSE

10:40:18

65

3441.500

LSE

10:40:18

39

3441.500

LSE

10:40:18

41

3439.500

LSE

10:36:42

84

3439.500

LSE

10:36:41

28

3439.500

LSE

10:36:41

598

3441.000

CHIX

10:34:49

91

3441.500

LSE

10:34:31

121

3441.500

LSE

10:34:31

101

3441.500

LSE

10:34:31

220

3441.500

LSE

10:34:31

526

3441.500

LSE

10:34:31

547

3440.500

LSE

10:31:47

119

3442.000

LSE

10:30:01

340

3442.000

LSE

10:30:01

353

3441.000

LSE

10:28:16

110

3441.000

LSE

10:28:16

30

3441.000

LSE

10:28:12

494

3441.000

CHIX

10:27:45

367

3441.000

BATE

10:27:45

47

3441.000

BATE

10:27:45

142

3441.000

CHIX

10:27:45

245

3441.000

BATE

10:27:45

16

3441.000

CHIX

10:27:45

506

3441.500

LSE

10:27:37

445

3440.500

LSE

10:24:57

10

3441.500

LSE

10:23:34

453

3441.500

LSE

10:23:34

476

3443.000

LSE

10:21:56

437

3444.000

CHIX

10:21:30

175

3444.000

CHIX

10:21:30

454

3445.500

LSE

10:19:54

506

3446.500

LSE

10:18:44

475

3447.500

LSE

10:18:38

653

3446.000

CHIX

10:16:45

366

3447.000

LSE

10:16:36

98

3447.000

LSE

10:16:36

446

3447.500

BATE

10:16:35

226

3447.500

LSE

10:16:35

180

3447.500

BATE

10:16:35

592

3447.500

CHIX

10:16:35

451

3447.500

LSE

10:16:35

469

3448.000

LSE

10:16:35

120

3448.000

LSE

10:16:35

456

3448.000

LSE

10:16:35

669

3448.500

LSE

10:16:25

1

3448.500

LSE

10:16:25

80

3448.500

LSE

10:16:23

561

3444.500

LSE

10:15:15

137

3444.500

LSE

10:15:15

220

3445.000

LSE

10:15:15

23

3445.000

LSE

10:15:15

230

3445.000

LSE

10:15:15

543

3445.500

LSE

10:15:10

64

3445.500

LSE

10:15:10

1688

3445.500

LSE

10:15:10

7274

3445.500

LSE

10:15:10

22098

3445.500

LSE

10:15:10

540

3443.000

LSE

10:09:58

520

3443.500

LSE

10:07:32

477

3443.000

LSE

10:06:24

498

3442.000

LSE

10:04:30

659

3440.000

CHIX

10:03:17

460

3440.500

LSE

10:03:17

486

3441.500

LSE

10:02:46

695

3441.500

BATE

10:02:46

60

3441.000

BATE

10:02:12

49

3441.000

LSE

10:02:12

4

3441.000

LSE

10:01:54

104

3440.500

LSE

10:01:01

507

3441.000

LSE

10:01:01

456

3439.000

LSE

09:59:30

254

3438.500

CHIX

09:57:37

337

3438.500

CHIX

09:57:37

499

3439.000

LSE

09:57:34

457

3439.500

LSE

09:55:15

407

3440.000

LSE

09:53:57

98

3440.000

LSE

09:53:57

41

3441.000

LSE

09:53:03

417

3441.000

LSE

09:53:03

272

3440.500

LSE

09:50:49

171

3440.500

LSE

09:50:49

509

3441.000

LSE

09:50:33

200

3441.000

CHIX

09:50:33

435

3441.000

CHIX

09:50:33

502

3441.500

LSE

09:47:18

384

3440.000

LSE

09:46:02

128

3440.000

LSE

09:46:02

212

3441.500

BATE

09:45:02

484

3441.500

BATE

09:45:02

496

3441.500

LSE

09:45:02

617

3441.500

CHIX

09:45:02

477

3441.000

LSE

09:43:42

261

3441.500

LSE

09:41:51

202

3441.500

LSE

09:41:51

396

3442.000

LSE

09:40:05

136

3442.000

LSE

09:40:05

509

3442.500

LSE

09:37:57

239

3443.000

LSE

09:37:46

200

3443.000

LSE

09:37:46

104

3443.000

LSE

09:37:46

101

3443.000

LSE

09:37:46

598

3443.000

LSE

09:37:46

491

3443.000

CHIX

09:37:46

387

3443.000

BATE

09:37:46

149

3443.000

CHIX

09:37:46

111

3443.000

BATE

09:37:46

23

3443.000

BATE

09:37:46

171

3443.000

BATE

09:37:46

44

3441.000

BATE

09:34:26

42

3441.000

LSE

09:34:26

225

3441.500

LSE

09:34:23

194

3441.500

LSE

09:34:23

73

3441.500

LSE

09:34:14

45

3441.500

LSE

09:34:14

402

3439.000

LSE

09:33:02

112

3439.000

LSE

09:33:02

865

3438.500

LSE

09:32:02

695

3438.500

CHIX

09:32:02

94

3437.500

LSE

09:27:03

149

3437.500

LSE

09:27:03

257

3437.500

LSE

09:27:03

444

3436.500

LSE

09:25:53

162

3435.000

LSE

09:24:21

282

3435.000

LSE

09:24:21

622

3438.500

CHIX

09:24:00

503

3440.500

LSE

09:23:31

288

3442.500

LSE

09:21:43

167

3442.500

LSE

09:21:43

173

3443.000

LSE

09:21:24

147

3443.000

LSE

09:21:24

147

3443.000

LSE

09:21:09

524

3445.000

LSE

09:20:02

164

3445.000

CHIX

09:20:02

500

3445.000

BATE

09:20:02

94

3445.000

BATE

09:20:02

472

3445.000

CHIX

09:20:02

498

3444.000

LSE

09:17:56

68

3445.500

LSE

09:17:54

101

3445.500

LSE

09:17:54

200

3445.500

LSE

09:17:54

200

3445.000

LSE

09:17:54

205

3446.000

LSE

09:17:54

474

3446.000

LSE

09:17:54

434

3446.000

LSE

09:17:54

170

3441.500

BATE

09:14:48

482

3441.500

LSE

09:14:48

300

3441.500

BATE

09:14:48

54

3441.500

BATE

09:14:48

582

3441.500

CHIX

09:14:48

179

3441.500

LSE

09:13:38

531

3441.500

LSE

09:13:38

337

3441.500

LSE

09:13:38

486

3441.500

LSE

09:10:33

662

3441.500

CHIX

09:10:33

530

3442.000

LSE

09:07:00

498

3444.000

LSE

09:06:19

132

3444.000

LSE

09:06:03

274

3444.000

LSE

09:06:02

92

3444.000

LSE

09:06:01

517

3443.000

LSE

09:04:33

392

3442.500

CHIX

09:03:23

283

3442.500

CHIX

09:03:22

501

3443.000

LSE

09:03:21

525

3445.000

LSE

09:01:53

104

3446.000

LSE

09:01:44

351

3446.000

LSE

09:01:44

342

3446.000

LSE

09:01:44

104

3446.000

LSE

09:01:44

210

3446.000

LSE

09:01:44

830

3447.000

LSE

09:01:30

644

3447.000

CHIX

09:01:30

622

3447.000

BATE

09:01:30

502

3443.000

LSE

08:57:27

11

3443.500

LSE

08:56:49

431

3443.500

LSE

08:56:49

66

3442.000

LSE

08:55:54

520

3443.000

LSE

08:53:59

467

3443.000

LSE

08:53:59

534

3444.000

BATE

08:52:51

22

3444.000

BATE

08:52:51

13

3444.000

BATE

08:52:51

684

3444.500

CHIX

08:52:51

512

3444.500

LSE

08:52:51

24

3444.000

BATE

08:52:51

6

3444.000

BATE

08:52:51

9

3444.000

BATE

08:52:51

9

3443.000

LSE

08:50:23

24

3443.000

LSE

08:50:23

401

3443.000

LSE

08:50:23

37

3443.000

LSE

08:50:23

33

3443.000

LSE

08:50:23

241

3443.500

LSE

08:50:03

57

3443.500

LSE

08:50:03

207

3443.500

LSE

08:50:03

241

3444.000

CHIX

08:49:27

193

3444.000

CHIX

08:49:27

148

3444.000

CHIX

08:49:27

411

3444.000

LSE

08:49:17

126

3444.000

LSE

08:49:17

486

3442.000

LSE

08:47:41

199

3442.000

LSE

08:45:53

283

3442.000

LSE

08:45:53

477

3443.500

LSE

08:45:02

604

3443.000

BATE

08:45:02

694

3443.500

CHIX

08:45:02

240

3443.000

LSE

08:44:49

219

3443.000

LSE

08:44:49

66

3442.000

CHIX

08:43:14

421

3442.000

LSE

08:43:14

83

3442.000

LSE

08:43:14

523

3442.000

LSE

08:42:15

384

3442.500

LSE

08:42:03

137

3442.500

LSE

08:42:02

518

3440.500

LSE

08:40:12

256

3442.000

CHIX

08:39:39

157

3442.000

CHIX

08:39:39

468

3442.000

LSE

08:39:39

194

3442.000

CHIX

08:39:03

444

3439.000

LSE

08:37:46

481

3435.500

LSE

08:36:42

452

3435.500

LSE

08:35:06

535

3436.500

LSE

08:34:58

533

3436.500

LSE

08:33:50

142

3436.000

LSE

08:33:35

206

3436.000

LSE

08:33:35

23

3436.000

LSE

08:33:35

60

3436.000

LSE

08:33:35

76

3436.000

LSE

08:33:35

703

3436.500

BATE

08:33:35

574

3436.500

CHIX

08:33:35

75

3436.500

CHIX

08:33:11

42

3434.500

LSE

08:30:43

233

3434.500

LSE

08:30:43

104

3434.500

LSE

08:30:43

150

3434.500

LSE

08:30:43

160

3434.000

LSE

08:30:04

224

3434.000

LSE

08:30:04

28

3434.000

LSE

08:30:04

35

3434.000

LSE

08:30:04

21

3434.000

LSE

08:30:04

634

3436.000

CHIX

08:29:38

112

3434.500

LSE

08:29:10

246

3434.500

LSE

08:29:10

104

3434.500

LSE

08:29:10

62

3434.500

LSE

08:29:10

443

3435.000

LSE

08:28:17

455

3434.000

LSE

08:26:39

33

3434.000

LSE

08:26:39

469

3436.000

LSE

08:26:18

668

3434.500

CHIX

08:25:45

529

3434.500

LSE

08:25:45

454

3433.000

LSE

08:25:12

444

3436.500

LSE

08:23:15

107

3436.500

LSE

08:23:15

38

3439.000

BATE

08:22:18

613

3439.000

BATE

08:22:18

508

3439.500

LSE

08:22:17

445

3438.500

LSE

08:21:03

616

3442.000

CHIX

08:20:41

449

3444.500

LSE

08:20:11

518

3444.500

LSE

08:20:11

443

3444.000

LSE

08:19:15

280

3447.000

LSE

08:18:24

194

3447.000

LSE

08:18:24

632

3447.500

CHIX

08:17:34

452

3448.000

LSE

08:17:29

454

3445.000

LSE

08:16:25

25

3445.000

LSE

08:16:25

451

3449.500

LSE

08:15:57

482

3451.500

LSE

08:15:06

705

3452.000

BATE

08:15:05

286

3452.500

CHIX

08:14:52

489

3452.500

LSE

08:14:44

306

3452.500

CHIX

08:14:44

522

3453.500

LSE

08:14:32

308

3454.000

LSE

08:12:48

101

3454.000

LSE

08:12:48

104

3454.000

LSE

08:12:48

471

3454.000

LSE

08:12:48

518

3453.000

LSE

08:12:12

178

3453.500

CHIX

08:12:12

409

3453.500

CHIX

08:12:12

447

3454.000

LSE

08:12:05

368

3452.000

LSE

08:10:28

147

3452.000

LSE

08:10:27

459

3453.000

LSE

08:10:24

249

3453.000

BATE

08:10:24

16

3453.000

BATE

08:10:24

150

3453.000

BATE

08:10:24

208

3453.000

BATE

08:10:24

511

3451.500

LSE

08:09:15

703

3455.500

CHIX

08:08:26

373

3456.500

LSE

08:08:26

85

3456.500

LSE

08:08:25

256

3452.500

LSE

08:08:01

511

3455.000

LSE

08:07:26

445

3457.000

LSE

08:06:33

31

3458.000

LSE

08:06:31

434

3458.000

LSE

08:06:31

122

3458.500

CHIX

08:06:31

513

3458.500

CHIX

08:06:31

53

3458.500

CHIX

08:06:31

456

3459.000

LSE

08:06:30

206

3453.000

BATE

08:05:07

514

3453.500

LSE

08:04:44

388

3453.000

BATE

08:04:44

507

3453.500

CHIX

08:04:44

147

3453.500

CHIX

08:04:44

503

3454.000

LSE

08:04:41

656

3454.000

LSE

08:04:41

459

3454.500

LSE

08:04:15

296

3454.000

CHIX

08:03:53

315

3454.000

CHIX

08:03:53

478

3454.000

LSE

08:03:52

448

3454.000

LSE

08:03:52

97

3454.000

LSE

08:03:52

642

3451.000

BATE

08:03:04

581

3451.000

LSE

08:03:04

498

3447.000

LSE

08:02:09

455

3445.500

LSE

08:01:55

486

3445.500

LSE

08:01:55

582

3445.500

CHIX

08:01:55

159

3446.000

LSE

08:01:49

375

3446.000

LSE

08:01:49

519

3430.000

LSE

08:00:17

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSQBLFLLELZBBL
UK 100