Transaction in Own Shares

RNS Number : 5061M
British American Tobacco PLC
24 May 2022
 

British American Tobacco p.l.c.

 

24 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:

23 May 2022

Number of ordinary shares of 25 pence each purchased:

400,000

Highest price paid per share (pence):

3496.00p

Lowest price paid per share (pence): 

3423.50p

Volume weighted average price paid per share (pence): 

3455.6013p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 187,496,229 of its shares in Treasury. The Company has 2,269,264,402 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 23 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

23/05/2022

280,000

3,455.1112

LSE

British American Tobacco p.l.c.

GB0002875804

23/05/2022

80,000

3456.6769

CHIX

British American Tobacco p.l.c.

GB0002875804

23/05/2022

40,000

3,456.8803

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

474

3494.000

LSE

16:25:47

140

3494.500

LSE

16:25:36

137

3494.500

LSE

16:25:36

298

3494.500

LSE

16:25:14

21

3494.500

LSE

16:25:14

200

3494.500

LSE

16:25:14

46

3495.000

CHIX

16:25:05

9

3494.500

CHIX

16:25:02

462

3494.500

BATE

16:25:02

100

3495.500

CHIX

16:24:58

100

3495.500

CHIX

16:24:58

135

3495.500

LSE

16:24:58

100

3495.500

LSE

16:24:58

140

3495.500

LSE

16:24:58

512

3495.500

CHIX

16:24:40

173

3495.500

CHIX

16:24:40

472

3495.500

LSE

16:24:40

340

3494.500

LSE

16:24:24

143

3494.500

LSE

16:24:24

98

3495.000

LSE

16:24:10

236

3495.000

LSE

16:24:10

100

3495.000

LSE

16:24:10

620

3495.000

CHIX

16:23:43

230

3496.000

LSE

16:23:35

38

3496.000

LSE

16:23:35

3

3496.000

LSE

16:23:35

192

3496.000

LSE

16:23:35

100

3495.500

CHIX

16:23:24

229

3495.500

CHIX

16:23:24

561

3495.000

LSE

16:23:12

11

3494.500

CHIX

16:22:55

399

3494.500

BATE

16:22:55

198

3494.500

BATE

16:22:55

397

3494.500

LSE

16:22:34

47

3494.500

LSE

16:22:34

122

3494.500

LSE

16:22:34

524

3492.000

LSE

16:21:55

139

3492.000

LSE

16:21:07

410

3492.000

LSE

16:21:07

11

3492.000

LSE

16:21:07

140

3492.500

LSE

16:21:04

28

3492.500

CHIX

16:20:45

576

3492.500

CHIX

16:20:44

70

3492.500

CHIX

16:20:44

200

3493.500

LSE

16:20:21

140

3493.500

LSE

16:20:21

190

3493.500

LSE

16:20:21

10

3492.000

LSE

16:19:52

526

3492.000

LSE

16:19:52

286

3492.000

LSE

16:19:46

195

3492.000

LSE

16:19:46

563

3491.000

CHIX

16:19:10

75

3491.000

CHIX

16:19:10

672

3491.000

BATE

16:19:10

54

3491.500

LSE

16:19:08

255

3491.500

LSE

16:19:08

159

3491.500

LSE

16:19:08

79

3491.000

LSE

16:18:26

442

3491.000

LSE

16:18:26

474

3490.500

LSE

16:17:24

538

3490.000

LSE

16:17:07

611

3489.500

CHIX

16:16:34

140

3489.500

LSE

16:16:28

137

3489.500

LSE

16:16:28

137

3487.000

LSE

16:15:44

76

3487.000

LSE

16:15:44

122

3487.000

LSE

16:15:44

200

3487.000

LSE

16:15:44

28

3487.000

LSE

16:15:44

140

3486.500

LSE

16:15:25

137

3486.500

LSE

16:15:25

39

3488.000

LSE

16:14:43

137

3488.000

LSE

16:14:43

140

3488.000

LSE

16:14:43

200

3488.000

LSE

16:14:43

505

3487.500

LSE

16:14:21

594

3487.500

BATE

16:14:21

590

3487.500

CHIX

16:14:21

60

3487.000

LSE

16:13:20

140

3487.000

LSE

16:13:20

137

3487.000

LSE

16:13:20

200

3487.000

LSE

16:13:20

200

3487.000

LSE

16:13:20

140

3487.500

LSE

16:12:47

200

3487.500

LSE

16:12:47

137

3487.000

LSE

16:12:03

140

3487.000

LSE

16:12:03

175

3487.000

LSE

16:12:03

200

3487.000

LSE

16:12:03

60

3485.000

LSE

16:11:34

644

3485.500

CHIX

16:11:20

137

3486.500

LSE

16:11:17

140

3486.500

LSE

16:11:17

200

3486.500

LSE

16:11:17

102

3486.500

LSE

16:11:15

2

3486.500

LSE

16:11:15

140

3486.500

LSE

16:11:15

200

3486.500

LSE

16:11:15

137

3486.500

LSE

16:11:15

481

3484.500

CHIX

16:10:14

98

3484.500

CHIX

16:10:14

10

3484.500

CHIX

16:10:01

559

3485.000

LSE

16:10:00

48

3485.000

LSE

16:09:26

352

3484.500

LSE

16:08:51

140

3485.000

LSE

16:08:38

200

3485.000

LSE

16:08:38

140

3485.000

LSE

16:08:35

683

3484.500

BATE

16:08:26

665

3484.500

LSE

16:08:26

425

3485.000

LSE

16:07:11

48

3485.000

LSE

16:07:11

569

3485.000

CHIX

16:07:11

52

3485.000

CHIX

16:07:11

533

3485.500

LSE

16:07:08

200

3485.000

LSE

16:06:05

137

3485.000

LSE

16:06:05

140

3485.000

LSE

16:06:05

57

3485.000

LSE

16:06:05

116

3485.000

LSE

16:06:05

495

3485.000

LSE

16:05:26

601

3485.000

CHIX

16:05:26

68

3485.000

CHIX

16:05:26

6

3485.000

BATE

16:05:26

500

3485.000

BATE

16:05:26

16

3485.000

BATE

16:05:26

78

3485.000

BATE

16:05:26

44

3485.000

BATE

16:05:26

523

3485.000

LSE

16:04:38

78

3484.500

LSE

16:03:51

140

3484.500

LSE

16:03:51

137

3484.500

LSE

16:03:51

200

3484.500

LSE

16:03:51

133

3485.500

LSE

16:03:07

140

3485.500

LSE

16:03:07

137

3485.500

LSE

16:03:07

108

3485.500

LSE

16:03:07

685

3485.500

CHIX

16:03:03

200

3486.000

LSE

16:02:39

15

3486.000

LSE

16:02:39

140

3486.000

LSE

16:02:39

102

3486.500

LSE

16:02:31

140

3486.000

LSE

16:02:14

200

3486.000

LSE

16:02:14

200

3486.000

LSE

16:02:10

462

3486.500

LSE

16:01:36

358

3486.500

BATE

16:01:36

135

3486.500

BATE

16:01:36

167

3486.500

BATE

16:01:36

28

3487.000

LSE

16:01:26

71

3487.000

LSE

16:01:26

90

3487.000

LSE

16:01:26

483

3485.000

LSE

16:00:50

137

3484.500

LSE

16:00:40

140

3484.500

LSE

16:00:40

200

3484.500

LSE

16:00:40

45

3484.500

LSE

16:00:40

703

3482.500

CHIX

16:00:01

8

3483.000

LSE

15:59:38

355

3483.000

LSE

15:59:38

137

3483.000

LSE

15:59:38

511

3482.000

LSE

15:59:23

10

3482.000

LSE

15:59:23

554

3482.000

LSE

15:58:26

619

3482.000

CHIX

15:58:26

546

3479.500

LSE

15:57:51

463

3479.500

LSE

15:57:21

594

3480.000

BATE

15:57:19

67

3480.500

CHIX

15:57:19

407

3480.500

CHIX

15:57:19

103

3480.500

CHIX

15:57:19

477

3480.500

LSE

15:57:19

524

3480.500

LSE

15:56:46

400

3480.000

LSE

15:55:33

100

3480.000

LSE

15:55:33

100

3480.000

LSE

15:55:33

400

3480.000

LSE

15:55:33

65

3478.500

LSE

15:54:40

187

3478.500

LSE

15:54:40

109

3478.500

LSE

15:54:40

250

3478.500

LSE

15:54:40

686

3477.500

CHIX

15:54:28

26

3478.000

LSE

15:54:01

291

3478.000

LSE

15:54:01

183

3478.000

LSE

15:54:01

116

3478.000

LSE

15:54:01

187

3478.000

LSE

15:54:01

183

3478.000

LSE

15:54:01

210

3478.000

LSE

15:52:35

256

3478.000

LSE

15:52:35

217

3478.000

LSE

15:52:35

22

3477.500

LSE

15:52:22

68

3477.500

LSE

15:51:58

105

3477.000

LSE

15:51:58

52

3477.500

LSE

15:51:57

200

3478.000

LSE

15:51:56

215

3479.000

BATE

15:51:14

579

3479.000

CHIX

15:51:14

486

3479.000

BATE

15:51:14

531

3479.500

LSE

15:51:11

187

3480.000

LSE

15:51:01

183

3480.000

LSE

15:51:01

552

3475.000

LSE

15:49:30

53

3476.000

LSE

15:49:02

183

3476.000

LSE

15:49:02

293

3476.000

LSE

15:49:02

82

3476.000

LSE

15:48:54

101

3476.000

LSE

15:48:54

183

3476.000

LSE

15:48:54

53

3476.000

LSE

15:48:54

210

3476.000

LSE

15:48:54

204

3476.500

CHIX

15:48:49

70

3476.500

CHIX

15:48:49

398

3476.500

CHIX

15:48:49

187

3476.500

LSE

15:47:39

13

3476.500

LSE

15:47:39

85

3475.000

LSE

15:46:59

435

3475.000

LSE

15:46:59

559

3476.500

LSE

15:46:31

583

3477.500

CHIX

15:45:56

581

3479.500

BATE

15:45:41

466

3480.000

LSE

15:45:33

83

3480.000

LSE

15:45:33

39

3480.000

CHIX

15:45:16

490

3480.000

LSE

15:45:16

541

3480.000

CHIX

15:45:16

183

3480.500

LSE

15:44:37

187

3480.500

LSE

15:44:37

171

3480.500

LSE

15:44:37

504

3479.000

LSE

15:43:36

13

3479.000

LSE

15:43:36

561

3478.500

LSE

15:42:46

552

3477.500

LSE

15:42:11

490

3477.500

LSE

15:41:35

11

3478.500

CHIX

15:41:12

616

3478.500

BATE

15:41:12

671

3478.500

CHIX

15:41:12

123

3477.000

LSE

15:40:33

231

3477.000

LSE

15:40:33

187

3477.000

LSE

15:40:33

183

3477.000

LSE

15:40:33

133

3476.500

LSE

15:40:33

504

3477.000

LSE

15:40:04

642

3475.500

CHIX

15:39:04

482

3475.500

LSE

15:39:04

556

3474.500

LSE

15:38:11

610

3474.000

BATE

15:37:37

64

3474.500

CHIX

15:37:19

601

3474.500

CHIX

15:37:19

61

3474.500

LSE

15:37:19

447

3474.500

LSE

15:37:19

541

3473.500

LSE

15:36:39

11

3473.500

CHIX

15:36:39

10

3473.500

BATE

15:36:39

176

3473.000

LSE

15:35:58

19

3472.500

CHIX

15:35:58

187

3473.000

LSE

15:35:58

183

3473.000

LSE

15:35:58

200

3472.000

LSE

15:35:23

266

3472.000

LSE

15:35:23

210

3470.500

LSE

15:34:58

551

3470.500

LSE

15:34:10

464

3470.000

LSE

15:33:42

523

3470.500

LSE

15:33:39

23

3470.500

CHIX

15:32:57

500

3470.500

CHIX

15:32:55

85

3470.500

CHIX

15:32:55

14

3470.500

CHIX

15:32:55

56

3470.500

CHIX

15:32:55

29

3470.500

CHIX

15:32:50

190

3471.500

LSE

15:32:39

488

3472.000

LSE

15:32:04

500

3474.500

LSE

15:31:32

295

3474.500

LSE

15:30:59

36

3474.500

LSE

15:30:59

212

3474.500

LSE

15:30:59

505

3474.500

LSE

15:30:59

41

3474.500

BATE

15:30:59

655

3474.500

BATE

15:30:59

36

3474.500

CHIX

15:29:41

500

3474.500

CHIX

15:29:41

132

3474.500

CHIX

15:29:41

18

3474.500

CHIX

15:29:41

376

3474.500

LSE

15:29:41

125

3474.500

LSE

15:29:41

187

3474.000

LSE

15:28:59

200

3474.000

LSE

15:28:59

187

3471.000

LSE

15:28:27

33

3470.500

LSE

15:27:43

482

3470.500

LSE

15:27:43

33

3470.500

LSE

15:27:43

504

3470.500

LSE

15:27:43

551

3470.500

CHIX

15:27:43

161

3470.500

CHIX

15:27:43

183

3472.000

LSE

15:26:42

187

3472.000

LSE

15:26:42

418

3472.000

LSE

15:26:42

183

3471.000

LSE

15:25:17

187

3471.000

LSE

15:25:17

116

3471.000

LSE

15:25:17

559

3471.000

LSE

15:25:17

621

3470.500

BATE

15:25:17

667

3471.500

CHIX

15:25:13

510

3471.000

LSE

15:24:54

493

3471.000

LSE

15:23:35

527

3471.000

LSE

15:23:06

183

3471.500

LSE

15:23:06

187

3471.500

LSE

15:23:06

523

3468.500

LSE

15:21:48

52

3469.000

BATE

15:21:47

322

3469.000

BATE

15:21:47

221

3469.000

BATE

15:21:47

181

3469.500

LSE

15:21:47

461

3469.500

LSE

15:21:47

694

3469.500

CHIX

15:21:47

35

3468.000

LSE

15:21:24

243

3468.000

LSE

15:21:24

499

3466.000

LSE

15:19:56

150

3466.000

LSE

15:19:27

51

3466.000

LSE

15:19:27

499

3467.500

LSE

15:19:02

649

3467.500

CHIX

15:18:41

103

3469.500

CHIX

15:18:09

474

3469.500

LSE

15:18:09

484

3469.500

CHIX

15:18:09

568

3470.000

LSE

15:17:57

493

3466.000

LSE

15:17:17

187

3464.500

LSE

15:15:57

183

3464.500

LSE

15:15:57

102

3464.500

LSE

15:15:57

76

3464.000

BATE

15:15:47

46

3464.000

BATE

15:15:47

408

3464.000

BATE

15:15:47

86

3464.000

BATE

15:15:47

423

3464.500

LSE

15:15:23

82

3464.500

LSE

15:15:23

512

3464.000

LSE

15:14:40

533

3464.500

LSE

15:14:32

120

3464.500

CHIX

15:14:05

100

3464.500

CHIX

15:14:05

200

3464.500

CHIX

15:14:05

106

3464.500

CHIX

15:14:05

52

3464.500

CHIX

15:14:05

147

3465.000

LSE

15:13:29

200

3465.000

LSE

15:13:29

187

3465.000

LSE

15:13:29

133

3467.000

LSE

15:13:10

183

3467.000

LSE

15:13:10

187

3467.000

LSE

15:13:10

170

3467.000

LSE

15:13:10

440

3466.500

LSE

15:12:10

126

3466.500

LSE

15:12:10

495

3468.000

LSE

15:12:02

148

3467.500

BATE

15:12:02

377

3467.500

BATE

15:12:02

72

3467.500

BATE

15:12:02

14

3467.500

BATE

15:12:02

394

3468.000

CHIX

15:12:02

307

3468.000

CHIX

15:12:02

3

3466.000

LSE

15:11:02

570

3466.000

LSE

15:11:02

82

3465.500

CHIX

15:11:02

569

3466.000

CHIX

15:11:02

55

3466.000

CHIX

15:11:02

493

3466.000

LSE

15:11:02

53

3465.000

LSE

15:10:38

187

3465.000

LSE

15:10:37

487

3464.500

LSE

15:10:11

187

3463.000

LSE

15:09:03

183

3463.000

LSE

15:09:03

414

3461.500

LSE

15:08:01

46

3461.500

LSE

15:08:01

601

3461.500

CHIX

15:08:01

584

3461.500

BATE

15:08:01

59

3462.000

LSE

15:07:56

481

3462.000

LSE

15:07:56

11

3462.000

LSE

15:07:56

183

3462.000

LSE

15:07:23

200

3462.000

LSE

15:07:23

521

3461.000

LSE

15:07:01

116

3460.500

LSE

15:06:33

487

3460.000

LSE

15:05:39

641

3458.500

CHIX

15:05:12

10

3458.500

CHIX

15:05:12

187

3459.000

LSE

15:05:00

126

3459.000

LSE

15:05:00

113

3459.500

LSE

15:05:00

183

3459.500

LSE

15:05:00

187

3459.500

LSE

15:05:00

474

3457.000

LSE

15:04:03

384

3456.500

LSE

15:03:47

553

3456.000

LSE

15:03:06

143

3456.000

CHIX

15:03:06

368

3456.000

CHIX

15:03:06

82

3456.000

CHIX

15:03:06

222

3456.500

BATE

15:02:59

35

3456.500

BATE

15:02:59

206

3456.500

BATE

15:02:52

110

3456.500

BATE

15:02:52

214

3457.000

LSE

15:02:39

51

3457.000

LSE

15:02:38

249

3457.000

LSE

15:02:38

34

3457.000

LSE

15:02:38

220

3457.500

LSE

15:02:38

187

3458.000

LSE

15:02:04

53

3458.000

LSE

15:02:04

183

3458.000

LSE

15:02:04

15

3459.000

LSE

15:01:46

486

3459.000

LSE

15:01:46

554

3459.500

LSE

15:00:57

117

3460.000

CHIX

15:00:54

428

3460.000

CHIX

15:00:54

25

3460.000

CHIX

15:00:54

483

3460.500

LSE

15:00:51

528

3463.000

LSE

15:00:11

119

3463.500

LSE

14:59:52

187

3463.500

LSE

14:59:52

183

3463.500

LSE

14:59:52

550

3462.000

LSE

14:59:31

275

3462.000

BATE

14:59:31

708

3462.000

CHIX

14:59:31

143

3462.000

BATE

14:59:31

209

3462.000

BATE

14:59:31

183

3462.500

LSE

14:59:02

187

3462.500

LSE

14:59:02

187

3461.000

LSE

14:58:45

505

3461.000

LSE

14:58:45

340

3460.000

LSE

14:58:30

73

3460.000

LSE

14:58:30

136

3459.000

LSE

14:57:56

26

3456.500

CHIX

14:57:37

397

3456.500

CHIX

14:57:37

151

3457.000

LSE

14:57:30

59

3457.000

LSE

14:57:30

46

3457.000

LSE

14:57:30

256

3457.000

LSE

14:57:30

524

3457.500

LSE

14:57:01

283

3456.500

CHIX

14:56:40

200

3457.000

LSE

14:56:08

164

3457.000

LSE

14:56:08

183

3457.000

LSE

14:56:08

183

3459.000

LSE

14:55:56

187

3459.000

LSE

14:55:56

112

3459.500

LSE

14:55:54

53

3459.500

LSE

14:55:54

78

3459.500

LSE

14:55:54

234

3459.500

LSE

14:55:54

469

3459.500

LSE

14:55:54

107

3457.500

BATE

14:54:40

500

3457.500

BATE

14:54:40

649

3457.500

CHIX

14:54:40

187

3458.000

LSE

14:54:38

183

3458.000

LSE

14:54:38

264

3458.500

LSE

14:54:37

296

3458.500

LSE

14:54:37

621

3458.500

CHIX

14:54:37

410

3459.000

LSE

14:53:58

501

3458.000

LSE

14:53:38

705

3458.000

LSE

14:53:38

33

3458.000

LSE

14:53:24

33

3458.000

LSE

14:53:24

159

3458.000

LSE

14:53:24

251

3458.000

LSE

14:53:24

224

3455.500

LSE

14:52:33

488

3455.000

LSE

14:51:52

23

3455.000

LSE

14:51:50

10

3455.000

LSE

14:51:50

506

3455.500

LSE

14:51:50

429

3455.500

LSE

14:51:35

103

3455.500

LSE

14:51:35

42

3456.000

LSE

14:50:42

315

3456.000

LSE

14:50:42

107

3456.000

LSE

14:50:42

504

3457.500

LSE

14:50:27

182

3457.500

CHIX

14:50:27

446

3457.500

CHIX

14:50:27

116

3458.000

LSE

14:50:02

200

3458.000

LSE

14:50:02

187

3458.000

LSE

14:50:02

170

3458.000

LSE

14:50:02

696

3458.000

BATE

14:50:02

187

3458.500

LSE

14:50:02

200

3458.500

LSE

14:50:02

187

3457.000

LSE

14:49:25

183

3457.000

LSE

14:49:25

458

3455.500

LSE

14:49:00

31

3457.500

CHIX

14:48:36

546

3457.500

CHIX

14:48:36

237

3458.000

BATE

14:48:25

298

3458.000

LSE

14:48:25

249

3458.000

LSE

14:48:25

409

3458.000

BATE

14:48:25

25

3458.000

BATE

14:48:25

599

3458.500

LSE

14:48:21

421

3458.000

CHIX

14:48:10

229

3458.000

CHIX

14:48:10

503

3458.000

LSE

14:47:52

122

3457.000

LSE

14:47:23

367

3457.000

LSE

14:47:23

183

3457.000

LSE

14:47:22

187

3457.000

LSE

14:47:22

551

3457.000

LSE

14:47:22

558

3456.000

LSE

14:46:42

560

3454.000

LSE

14:46:03

395

3457.000

LSE

14:45:27

115

3457.000

LSE

14:45:27

367

3457.000

LSE

14:45:27

167

3457.000

LSE

14:45:27

253

3457.500

LSE

14:45:09

23

3457.500

LSE

14:45:09

591

3457.500

CHIX

14:45:09

91

3457.500

LSE

14:45:09

200

3457.500

LSE

14:45:09

187

3457.500

LSE

14:44:26

183

3457.500

LSE

14:44:26

180

3457.500

LSE

14:44:26

503

3456.500

LSE

14:44:00

652

3457.000

CHIX

14:43:58

95

3458.000

LSE

14:43:48

187

3458.000

LSE

14:43:48

110

3458.000

LSE

14:43:48

89

3458.000

LSE

14:43:48

70

3458.000

LSE

14:43:48

187

3457.500

LSE

14:43:24

183

3457.500

LSE

14:43:24

160

3457.500

LSE

14:43:24

671

3456.500

BATE

14:43:08

187

3457.500

LSE

14:43:02

183

3457.500

LSE

14:43:02

109

3457.500

LSE

14:43:02

400

3457.500

LSE

14:42:59

530

3457.000

LSE

14:42:48

210

3457.500

LSE

14:42:12

604

3457.500

CHIX

14:42:12

183

3458.000

LSE

14:42:06

187

3458.000

LSE

14:42:06

112

3458.000

LSE

14:42:06

519

3457.000

LSE

14:41:54

61

3457.000

CHIX

14:41:54

39

3457.000

CHIX

14:41:54

12

3457.000

CHIX

14:41:54

41

3457.000

LSE

14:41:37

554

3457.500

LSE

14:41:22

183

3458.500

LSE

14:40:58

187

3458.500

LSE

14:40:58

396

3460.000

LSE

14:40:39

105

3460.000

LSE

14:40:39

483

3460.000

LSE

14:40:15

664

3460.500

CHIX

14:40:13

168

3460.500

LSE

14:40:08

33

3460.500

CHIX

14:40:08

200

3461.000

LSE

14:40:08

187

3461.000

LSE

14:40:08

183

3461.000

LSE

14:40:08

45

3461.000

LSE

14:40:08

648

3459.500

BATE

14:39:33

517

3460.000

LSE

14:39:30

183

3461.000

LSE

14:39:24

187

3461.000

LSE

14:39:24

400

3461.000

LSE

14:39:24

544

3459.000

LSE

14:38:56

127

3458.000

BATE

14:38:35

234

3458.000

BATE

14:38:35

536

3458.000

CHIX

14:38:35

543

3458.500

LSE

14:38:34

477

3458.500

LSE

14:38:22

620

3459.000

LSE

14:38:08

182

3457.500

LSE

14:37:53

353

3457.500

LSE

14:37:53

187

3458.000

LSE

14:37:53

524

3458.000

LSE

14:37:53

597

3458.000

CHIX

14:37:53

552

3456.500

LSE

14:36:42

455

3455.500

LSE

14:36:24

400

3456.000

LSE

14:36:18

501

3458.500

LSE

14:36:00

3

3459.000

CHIX

14:35:49

79

3459.000

CHIX

14:35:49

550

3459.000

CHIX

14:35:49

13

3459.500

LSE

14:35:46

270

3459.500

BATE

14:35:46

10

3459.500

LSE

14:35:45

456

3459.500

LSE

14:35:45

17

3459.500

BATE

14:35:45

259

3459.500

BATE

14:35:45

157

3459.500

BATE

14:35:45

684

3460.000

CHIX

14:35:45

64

3460.000

LSE

14:35:41

256

3460.000

LSE

14:35:41

74

3460.000

LSE

14:35:41

80

3460.000

LSE

14:35:41

64

3460.000

LSE

14:35:41

490

3456.500

LSE

14:35:03

531

3456.500

LSE

14:34:55

489

3455.500

LSE

14:34:36

10

3456.000

LSE

14:34:34

496

3456.000

LSE

14:34:34

502

3456.500

LSE

14:34:33

489

3454.000

LSE

14:34:17

376

3454.000

CHIX

14:34:17

243

3454.000

CHIX

14:34:17

14

3454.000

CHIX

14:34:17

444

3454.500

LSE

14:34:02

90

3454.500

LSE

14:34:02

455

3451.500

LSE

14:33:41

145

3451.500

LSE

14:33:41

508

3451.500

LSE

14:33:41

113

3450.500

LSE

14:33:17

646

3450.500

LSE

14:33:17

558

3453.000

LSE

14:32:50

211

3453.500

LSE

14:32:47

294

3453.500

LSE

14:32:47

178

3455.500

BATE

14:32:31

193

3455.500

BATE

14:32:31

269

3455.500

BATE

14:32:31

200

3456.000

CHIX

14:32:29

126

3456.000

CHIX

14:32:29

350

3456.000

CHIX

14:32:29

392

3456.000

LSE

14:32:28

541

3456.500

LSE

14:32:28

72

3456.000

LSE

14:32:20

562

3454.000

LSE

14:31:58

627

3454.000

CHIX

14:31:54

470

3454.500

LSE

14:31:48

219

3455.000

LSE

14:31:48

256

3455.000

LSE

14:31:48

245

3455.000

LSE

14:31:42

483

3454.000

LSE

14:31:30

566

3453.000

LSE

14:31:21

245

3451.500

LSE

14:30:47

19

3451.500

LSE

14:30:47

249

3451.500

LSE

14:30:47

250

3454.000

BATE

14:30:41

33

3454.000

BATE

14:30:41

112

3454.000

CHIX

14:30:41

72

3454.000

BATE

14:30:41

525

3454.000

CHIX

14:30:41

295

3454.000

BATE

14:30:41

492

3454.500

LSE

14:30:41

472

3454.500

LSE

14:30:41

589

3454.500

CHIX

14:30:41

492

3455.000

LSE

14:30:21

527

3455.000

LSE

14:30:16

240

3455.000

LSE

14:30:11

438

3445.000

LSE

14:29:54

319

3445.000

LSE

14:29:52

383

3445.000

LSE

14:29:52

200

3445.000

LSE

14:29:52

164

3445.000

LSE

14:29:52

548

3445.000

LSE

14:29:52

492

3444.000

LSE

14:27:33

500

3444.000

BATE

14:27:33

174

3444.000

BATE

14:27:33

140

3445.000

LSE

14:27:01

300

3445.000

LSE

14:27:01

477

3445.000

LSE

14:27:01

697

3445.000

CHIX

14:27:01

249

3446.000

LSE

14:26:10

245

3446.000

LSE

14:26:10

250

3446.000

LSE

14:26:10

469

3446.000

LSE

14:26:10

100

3446.000

LSE

14:25:40

637

3446.500

CHIX

14:24:18

458

3447.000

LSE

14:24:06

1

3447.000

LSE

14:24:05

274

3446.500

LSE

14:23:42

60

3446.500

LSE

14:22:58

249

3446.500

LSE

14:22:58

200

3446.500

LSE

14:22:58

118

3446.500

LSE

14:22:58

435

3446.500

LSE

14:22:58

283

3446.000

CHIX

14:20:58

681

3446.000

BATE

14:20:58

329

3446.000

CHIX

14:20:58

313

3446.500

LSE

14:20:14

276

3446.500

LSE

14:20:14

247

3446.500

LSE

14:20:01

342

3446.500

LSE

14:20:00

563

3446.000

LSE

14:18:10

478

3445.500

LSE

14:17:14

590

3445.500

CHIX

14:16:12

443

3446.000

LSE

14:15:38

142

3445.500

LSE

14:15:31

492

3446.000

LSE

14:15:17

8

3447.000

LSE

14:15:01

199

3447.000

LSE

14:15:01

275

3447.000

LSE

14:15:01

471

3444.500

LSE

14:12:58

24

3445.000

CHIX

14:12:00

73

3445.000

CHIX

14:12:00

100

3445.000

CHIX

14:12:00

100

3445.000

CHIX

14:12:00

599

3446.000

BATE

14:11:12

410

3445.500

LSE

14:10:26

319

3445.500

LSE

14:10:26

507

3445.500

LSE

14:08:47

381

3446.500

LSE

14:07:34

90

3446.500

LSE

14:07:34

63

3446.500

LSE

14:07:32

651

3446.500

CHIX

14:07:10

180

3447.000

LSE

14:07:04

195

3447.000

LSE

14:07:04

1062

3447.000

LSE

14:07:04

9

3447.000

LSE

14:07:03

244

3446.500

LSE

14:07:01

195

3445.500

LSE

14:02:24

199

3445.500

LSE

14:02:24

317

3446.500

LSE

14:02:24

139

3446.500

LSE

14:02:24

709

3446.500

BATE

14:02:24

702

3446.500

CHIX

14:02:24

533

3447.000

LSE

14:01:27

303

3447.500

LSE

14:01:22

67

3447.500

LSE

14:01:22

416

3447.500

LSE

14:01:22

26

3447.500

LSE

14:01:21

12

3447.500

LSE

14:01:21

46

3447.500

LSE

14:01:21

334

3445.000

LSE

13:57:24

233

3445.000

LSE

13:57:24

220

3445.500

LSE

13:56:51

525

3445.000

LSE

13:55:59

452

3445.500

LSE

13:55:45

591

3445.500

CHIX

13:55:45

36

3445.500

LSE

13:54:53

711

3446.500

CHIX

13:54:27

59

3447.000

LSE

13:54:27

199

3447.000

LSE

13:54:27

195

3447.000

LSE

13:54:27

200

3447.000

LSE

13:54:27

109

3446.000

LSE

13:53:27

275

3446.000

LSE

13:52:39

115

3446.000

LSE

13:52:39

83

3446.000

LSE

13:52:39

160

3446.000

LSE

13:51:08

415

3445.000

LSE

13:48:57

114

3445.000

LSE

13:48:57

150

3446.500

LSE

13:47:19

195

3446.500

LSE

13:47:19

159

3446.500

LSE

13:47:19

401

3447.000

LSE

13:47:17

638

3447.000

BATE

13:47:17

132

3447.000

LSE

13:47:17

710

3447.500

CHIX

13:46:51

28

3448.500

LSE

13:46:00

200

3448.500

LSE

13:46:00

156

3448.500

LSE

13:46:00

159

3448.500

LSE

13:46:00

520

3448.000

LSE

13:45:18

426

3448.500

LSE

13:43:14

68

3448.500

LSE

13:43:14

519

3449.000

LSE

13:43:09

127

3447.000

LSE

13:40:10

125

3447.000

LSE

13:40:10

530

3447.000

LSE

13:40:10

633

3447.000

CHIX

13:40:10

83

3447.500

LSE

13:38:44

163

3447.500

LSE

13:38:44

228

3447.500

LSE

13:38:44

84

3447.500

LSE

13:38:44

44

3447.500

LSE

13:38:44

210

3447.500

LSE

13:37:59

109

3447.500

BATE

13:37:59

166

3447.500

BATE

13:37:59

234

3447.500

BATE

13:37:59

66

3447.500

BATE

13:37:59

160

3448.000

LSE

13:37:52

463

3448.000

LSE

13:37:18

216

3447.000

LSE

13:36:16

200

3447.000

LSE

13:36:16

125

3447.000

LSE

13:36:16

57

3446.000

LSE

13:35:24

654

3443.500

CHIX

13:34:37

537

3443.500

LSE

13:34:37

511

3444.000

LSE

13:34:04

403

3443.500

LSE

13:32:24

235

3443.500

LSE

13:32:14

518

3445.500

LSE

13:31:04

496

3446.000

LSE

13:31:03

100

3443.500

LSE

13:29:37

705

3443.500

BATE

13:29:37

169

3443.500

LSE

13:29:36

137

3443.500

CHIX

13:29:35

17

3443.500

CHIX

13:29:35

186

3443.500

CHIX

13:29:34

56

3443.500

CHIX

13:29:33

130

3443.500

CHIX

13:29:33

178

3443.500

CHIX

13:29:10

222

3443.500

LSE

13:29:03

106

3442.500

LSE

13:27:10

214

3442.500

LSE

13:27:10

242

3442.500

LSE

13:27:10

546

3443.000

LSE

13:26:41

364

3442.000

LSE

13:24:23

132

3442.000

LSE

13:24:23

531

3441.000

LSE

13:22:26

625

3441.000

CHIX

13:22:26

3

3442.000

LSE

13:19:26

528

3442.000

LSE

13:19:26

579

3447.000

LSE

13:18:48

60

3447.500

LSE

13:18:23

417

3447.500

LSE

13:18:23

264

3448.000

LSE

13:17:14

826

3447.500

LSE

13:15:55

582

3444.000

LSE

13:12:26

316

3444.000

CHIX

13:12:26

390

3444.000

CHIX

13:12:26

580

3444.000

BATE

13:12:26

249

3444.500

LSE

13:10:00

418

3444.500

LSE

13:09:58

90

3445.500

LSE

13:08:43

392

3445.500

LSE

13:08:43

166

3447.000

LSE

13:04:40

230

3447.000

LSE

13:04:40

144

3447.000

LSE

13:04:40

682

3447.500

CHIX

13:03:40

162

3447.500

LSE

13:03:40

304

3447.500

LSE

13:03:40

151

3448.000

LSE

13:02:06

136

3448.000

LSE

13:02:06

230

3448.000

LSE

13:02:06

70

3448.000

LSE

13:02:06

494

3448.000

LSE

13:02:06

480

3448.000

LSE

13:00:06

594

3448.000

BATE

13:00:06

121

3449.000

LSE

12:59:53

560

3448.000

LSE

12:57:19

525

3448.000

LSE

12:57:19

654

3448.000

CHIX

12:57:19

55

3447.000

LSE

12:55:04

477

3446.000

LSE

12:54:00

564

3446.500

LSE

12:52:35

536

3445.500

LSE

12:51:18

708

3445.000

CHIX

12:50:03

519

3445.000

LSE

12:50:03

21

3445.000

LSE

12:50:03

50

3444.500

CHIX

12:47:18

564

3445.000

LSE

12:47:18

547

3445.500

LSE

12:47:03

10

3443.000

LSE

12:45:08

619

3443.500

BATE

12:45:08

621

3443.500

CHIX

12:45:08

482

3444.000

LSE

12:45:08

157

3444.000

LSE

12:44:08

411

3444.000

LSE

12:44:08

150

3443.000

LSE

12:42:13

62

3443.500

LSE

12:42:08

523

3443.500

LSE

12:42:08

472

3441.000

LSE

12:40:39

288

3441.000

LSE

12:40:39

69

3439.500

LSE

12:36:40

100

3439.500

LSE

12:36:40

295

3439.500

LSE

12:36:40

567

3442.000

LSE

12:33:47

490

3442.000

LSE

12:33:47

676

3442.500

CHIX

12:32:48

409

3442.500

BATE

12:32:48

189

3442.500

BATE

12:32:48

28

3442.500

BATE

12:32:48

1346

3443.000

LSE

12:32:48

122

3443.000

LSE

12:32:48

436

3443.000

LSE

12:32:48

88

3441.500

LSE

12:26:23

476

3439.500

LSE

12:24:53

664

3439.000

CHIX

12:23:02

453

3440.000

LSE

12:22:40

27

3440.000

LSE

12:22:40

536

3440.500

LSE

12:22:03

91

3441.500

LSE

12:18:12

237

3441.000

LSE

12:18:12

106

3441.000

LSE

12:18:12

116

3441.000

LSE

12:18:12

572

3441.500

CHIX

12:18:12

555

3441.500

LSE

12:18:12

486

3442.000

LSE

12:15:38

58

3443.500

LSE

12:13:17

40

3443.500

LSE

12:13:17

450

3443.500

LSE

12:13:17

519

3444.500

LSE

12:13:11

693

3444.500

BATE

12:13:11

517

3444.500

LSE

12:10:05

591

3444.500

CHIX

12:10:05

15

3446.000

LSE

12:07:53

525

3446.000

LSE

12:07:53

81

3444.000

LSE

12:06:33

200

3444.000

LSE

12:06:33

430

3442.000

LSE

12:05:48

52

3442.000

LSE

12:05:48

509

3443.000

LSE

12:05:47

157

3443.000

LSE

12:04:12

376

3443.000

LSE

12:04:12

74

3441.500

CHIX

12:03:09

137

3441.500

CHIX

12:03:09

299

3441.500

CHIX

12:03:09

17

3441.500

CHIX

12:03:09

154

3441.500

CHIX

12:03:09

544

3443.500

LSE

12:02:22

170

3442.500

LSE

12:01:29

200

3442.500

LSE

12:01:29

231

3442.500

LSE

12:01:29

564

3444.500

LSE

11:59:59

87

3444.500

BATE

11:59:11

110

3444.500

BATE

11:59:11

161

3444.500

BATE

11:59:11

702

3444.500

CHIX

11:59:11

98

3444.500

BATE

11:59:11

21

3444.500

BATE

11:59:11

27

3444.500

BATE

11:59:11

185

3444.500

BATE

11:59:11

157

3444.000

LSE

11:57:07

210

3444.000

LSE

11:57:07

200

3443.500

LSE

11:57:07

33

3443.500

CHIX

11:57:07

529

3443.500

LSE

11:57:07

491

3444.000

LSE

11:57:07

57

3443.500

LSE

11:54:21

64

3443.500

LSE

11:54:21

116

3443.500

LSE

11:54:21

106

3443.500

LSE

11:54:21

160

3444.000

LSE

11:51:37

222

3444.000

LSE

11:51:37

180

3444.000

LSE

11:51:37

279

3444.500

LSE

11:50:35

226

3444.500

LSE

11:50:35

709

3446.500

CHIX

11:49:03

464

3446.500

LSE

11:49:03

457

3447.000

LSE

11:48:48

92

3447.000

LSE

11:48:48

24

3445.500

LSE

11:45:06

470

3445.500

LSE

11:45:06

540

3445.500

LSE

11:44:05

27

3445.500

LSE

11:44:05

329

3446.000

BATE

11:43:32

11

3446.000

BATE

11:43:32

274

3446.000

BATE

11:43:32

84

3446.500

LSE

11:43:19

116

3446.500

LSE

11:43:19

106

3446.500

LSE

11:43:19

58

3446.500

LSE

11:43:19

150

3446.500

LSE

11:43:19

1

3447.000

LSE

11:40:59

578

3447.000

CHIX

11:40:59

29

3447.000

CHIX

11:40:59

464

3447.000

LSE

11:40:59

106

3446.500

LSE

11:40:00

116

3446.500

LSE

11:40:00

140

3446.500

LSE

11:40:00

363

3446.500

LSE

11:40:00

68

3446.500

LSE

11:40:00

34

3446.500

LSE

11:39:43

460

3445.500

LSE

11:35:36

468

3446.500

LSE

11:35:14

247

3446.000

CHIX

11:33:55

28

3446.000

CHIX

11:33:55

318

3446.000

CHIX

11:33:55

404

3446.500

LSE

11:33:54

62

3446.500

LSE

11:33:54

23

3446.500

LSE

11:33:50

90

3447.000

LSE

11:33:40

116

3447.000

LSE

11:33:40

106

3447.000

LSE

11:33:40

13

3445.000

LSE

11:31:28

26

3445.000

LSE

11:31:28

474

3445.000

LSE

11:31:28

485

3444.500

LSE

11:31:00

233

3444.000

BATE

11:28:41

76

3444.000

BATE

11:28:41

292

3444.000

BATE

11:28:41

15

3444.000

BATE

11:28:41

15

3444.500

LSE

11:28:40

535

3444.500

LSE

11:28:40

528

3443.000

LSE

11:26:52

468

3444.500

LSE

11:25:47

311

3444.500

CHIX

11:25:47

368

3444.500

CHIX

11:25:47

200

3445.500

LSE

11:24:44

116

3445.500

LSE

11:24:44

106

3445.500

LSE

11:24:44

3

3445.500

LSE

11:24:44

542

3443.500

LSE

11:20:55

96

3444.000

LSE

11:20:41

399

3444.000

LSE

11:20:41

561

3444.000

LSE

11:18:58

536

3446.000

LSE

11:16:55

711

3446.000

CHIX

11:16:55

58

3448.000

LSE

11:14:56

170

3448.000

LSE

11:14:56

233

3448.000

LSE

11:14:56

616

3447.500

BATE

11:14:56

414

3448.500

LSE

11:14:25

150

3448.500

LSE

11:14:25

682

3448.500

LSE

11:14:25

155

3447.500

LSE

11:11:52

4

3447.500

CHIX

11:11:52

208

3447.500

CHIX

11:11:52

361

3447.500

CHIX

11:11:52

489

3448.000

LSE

11:09:38

78

3448.000

LSE

11:09:38

494

3448.500

LSE

11:09:31

559

3448.000

LSE

11:07:40

75

3448.500

CHIX

11:06:52

510

3448.500

CHIX

11:06:52

556

3448.500

LSE

11:06:52

76

3447.500

LSE

11:03:24

242

3447.500

LSE

11:03:24

150

3447.500

LSE

11:03:24

601

3448.000

CHIX

11:03:24

697

3448.000

BATE

11:03:24

116

3449.000

LSE

11:03:14

106

3449.000

LSE

11:03:14

220

3449.000

LSE

11:03:14

387

3449.000

LSE

11:03:14

90

3449.000

LSE

11:03:14

116

3448.500

LSE

11:03:02

17

3445.000

LSE

11:02:30

50

3444.000

LSE

11:02:22

1

3443.500

LSE

11:01:19

558

3443.000

LSE

11:00:53

520

3439.500

LSE

10:58:10

502

3440.500

LSE

10:56:22

433

3442.500

CHIX

10:55:02

166

3442.500

CHIX

10:55:02

533

3443.000

LSE

10:54:40

472

3442.500

LSE

10:53:31

1

3442.500

LSE

10:53:31

106

3443.500

LSE

10:53:20

140

3443.500

LSE

10:53:20

116

3443.500

LSE

10:53:20

200

3443.500

LSE

10:53:20

468

3443.500

LSE

10:50:20

487

3443.000

LSE

10:47:40

463

3441.500

LSE

10:45:55

503

3443.000

LSE

10:45:55

227

3443.000

CHIX

10:45:55

700

3443.000

BATE

10:45:55

430

3443.000

CHIX

10:45:55

552

3443.500

LSE

10:45:14

261

3442.500

LSE

10:41:40

211

3442.500

LSE

10:41:40

466

3442.500

LSE

10:39:43

586

3444.000

LSE

10:39:34

456

3443.500

LSE

10:38:29

99

3443.500

LSE

10:38:29

693

3443.000

CHIX

10:35:52

541

3443.000

LSE

10:35:52

487

3443.500

LSE

10:34:07

472

3445.000

LSE

10:32:47

58

3445.500

LSE

10:32:46

462

3445.500

LSE

10:32:46

39

3446.000

LSE

10:30:44

200

3446.000

LSE

10:30:44

101

3446.000

LSE

10:30:44

210

3446.000

LSE

10:30:44

678

3445.500

BATE

10:30:44

606

3445.500

CHIX

10:30:44

71

3444.500

LSE

10:29:02

42

3444.500

LSE

10:29:02

355

3444.500

LSE

10:29:02

61

3444.500

LSE

10:29:02

38

3445.000

LSE

10:28:26

407

3445.000

LSE

10:28:26

38

3445.000

LSE

10:28:26

138

3443.500

LSE

10:26:02

321

3443.500

LSE

10:26:02

75

3443.500

LSE

10:26:02

525

3444.000

LSE

10:24:12

286

3444.000

CHIX

10:24:12

7

3444.000

CHIX

10:24:12

418

3444.000

CHIX

10:24:12

493

3441.500

LSE

10:22:41

516

3442.000

LSE

10:22:13

174

3440.000

LSE

10:19:05

168

3440.000

LSE

10:19:05

101

3440.000

LSE

10:19:05

106

3440.000

LSE

10:19:05

583

3440.000

LSE

10:19:05

289

3441.500

LSE

10:15:55

200

3441.500

LSE

10:15:55

21

3441.500

BATE

10:15:55

394

3441.500

BATE

10:15:55

9

3441.500

BATE

10:15:55

66

3441.500

BATE

10:15:55

186

3441.500

BATE

10:15:55

670

3441.500

CHIX

10:15:55

478

3442.000

LSE

10:15:33

165

3444.500

LSE

10:13:39

290

3444.500

LSE

10:13:39

521

3445.500

LSE

10:13:32

116

3444.500

LSE

10:11:50

390

3444.500

LSE

10:11:50

659

3445.000

CHIX

10:11:50

560

3445.000

LSE

10:11:50

304

3443.000

LSE

10:08:34

163

3443.000

LSE

10:08:34

459

3443.000

LSE

10:07:40

510

3442.500

LSE

10:06:07

106

3442.500

LSE

10:04:34

101

3442.500

LSE

10:04:34

244

3442.500

LSE

10:04:34

100

3442.500

LSE

10:04:34

27

3443.500

LSE

10:03:41

481

3443.500

LSE

10:03:41

641

3445.000

CHIX

10:02:11

107

3445.500

BATE

10:02:03

22

3445.500

BATE

10:02:03

43

3445.500

BATE

10:02:03

10

3445.500

BATE

10:02:03

38

3445.500

BATE

10:02:03

38

3445.500

BATE

10:02:03

199

3445.500

BATE

10:02:01

82

3445.500

BATE

10:02:01

119

3445.500

BATE

10:02:01

510

3446.000

LSE

10:02:01

625

3445.000

LSE

10:01:21

485

3443.500

LSE

09:59:28

541

3444.500

LSE

09:58:20

661

3444.500

CHIX

09:58:20

176

3445.000

LSE

09:57:33

15

3445.000

LSE

09:57:33

200

3445.000

LSE

09:57:33

162

3445.000

LSE

09:57:33

180

3444.500

LSE

09:53:32

200

3444.500

LSE

09:53:32

125

3444.500

LSE

09:53:32

508

3444.500

LSE

09:53:32

486

3445.000

LSE

09:53:02

371

3447.500

BATE

09:50:06

496

3447.500

LSE

09:50:06

19

3447.500

BATE

09:50:06

191

3447.500

BATE

09:50:06

635

3447.500

CHIX

09:50:06

689

3448.000

LSE

09:50:01

85

3445.500

BATE

09:47:34

26

3445.500

BATE

09:47:34

486

3446.000

LSE

09:47:29

42

3446.000

LSE

09:47:29

513

3446.500

LSE

09:47:19

275

3446.500

LSE

09:47:19

528

3444.500

LSE

09:42:45

11

3444.500

LSE

09:42:45

156

3444.000

CHIX

09:42:25

488

3444.000

CHIX

09:42:25

567

3444.000

LSE

09:41:20

516

3446.000

LSE

09:40:33

520

3446.000

LSE

09:38:53

98

3448.500

LSE

09:34:50

242

3448.500

LSE

09:34:50

200

3448.500

LSE

09:34:50

123

3448.500

LSE

09:34:50

151

3448.500

LSE

09:34:50

530

3448.000

LSE

09:34:50

306

3448.500

BATE

09:34:50

670

3448.500

CHIX

09:34:50

696

3448.500

LSE

09:34:50

332

3448.500

BATE

09:34:50

180

3445.500

LSE

09:32:12

147

3445.500

LSE

09:32:12

395

3445.500

LSE

09:32:12

11

3445.500

LSE

09:32:12

486

3445.500

LSE

09:32:12

563

3446.000

LSE

09:29:32

235

3446.000

CHIX

09:29:32

440

3446.000

CHIX

09:29:32

330

3446.000

LSE

09:27:15

178

3446.000

LSE

09:27:15

48

3446.000

LSE

09:27:15

553

3448.000

LSE

09:25:33

561

3449.500

LSE

09:24:54

656

3449.500

LSE

09:23:52

292

3449.000

BATE

09:23:40

518

3449.000

LSE

09:23:40

377

3449.000

BATE

09:23:40

466

3449.000

CHIX

09:23:40

232

3449.000

CHIX

09:23:40

690

3449.000

LSE

09:21:19

360

3445.500

LSE

09:18:43

150

3445.500

LSE

09:18:43

430

3447.000

LSE

09:17:24

78

3447.000

LSE

09:17:24

503

3445.500

LSE

09:16:41

25

3446.000

CHIX

09:16:41

687

3446.000

CHIX

09:16:41

560

3445.500

LSE

09:15:05

491

3445.500

LSE

09:14:02

263

3447.500

LSE

09:12:35

245

3447.500

LSE

09:12:35

428

3450.000

BATE

09:12:14

15

3450.000

BATE

09:12:14

129

3450.000

BATE

09:12:14

479

3450.500

LSE

09:12:14

635

3450.500

CHIX

09:12:14

537

3451.000

LSE

09:11:50

520

3449.000

LSE

09:10:08

507

3450.500

LSE

09:09:01

497

3450.000

LSE

09:07:20

278

3454.500

LSE

09:06:08

27

3454.500

LSE

09:06:08

200

3454.500

LSE

09:06:08

493

3454.500

LSE

09:06:08

506

3456.500

LSE

09:04:13

704

3456.500

CHIX

09:04:13

547

3458.500

LSE

09:03:48

317

3458.000

LSE

09:02:35

231

3458.000

LSE

09:02:13

290

3459.000

BATE

09:02:13

552

3459.500

LSE

09:02:13

354

3459.000

BATE

09:02:13

559

3465.000

CHIX

09:00:50

143

3465.000

CHIX

09:00:50

551

3465.500

LSE

09:00:50

103

3464.000

LSE

09:00:00

150

3464.000

LSE

09:00:00

536

3464.000

LSE

08:59:53

545

3465.000

LSE

08:58:56

283

3466.000

CHIX

08:57:13

413

3466.000

CHIX

08:57:13

556

3466.000

LSE

08:57:13

516

3466.000

LSE

08:56:42

472

3464.000

LSE

08:55:56

568

3460.000

LSE

08:53:33

465

3457.500

LSE

08:52:18

700

3458.500

BATE

08:52:02

469

3459.000

LSE

08:52:02

497

3459.000

LSE

08:51:02

661

3459.000

CHIX

08:49:15

496

3460.000

LSE

08:49:05

30

3460.000

LSE

08:49:05

486

3458.500

LSE

08:48:24

546

3458.500

LSE

08:47:47

544

3457.500

LSE

08:46:21

568

3458.000

LSE

08:46:21

588

3458.000

CHIX

08:46:21

66

3456.000

CHIX

08:44:54

55

3455.500

LSE

08:44:25

177

3455.500

LSE

08:44:25

12

3455.000

LSE

08:44:22

519

3454.500

LSE

08:43:12

397

3453.000

LSE

08:41:36

157

3453.000

LSE

08:41:36

99

3457.500

LSE

08:40:44

200

3457.500

LSE

08:40:44

138

3457.500

LSE

08:40:44

110

3457.500

LSE

08:40:44

615

3456.500

BATE

08:40:44

760

3457.500

LSE

08:40:44

605

3457.500

CHIX

08:40:44

522

3454.500

LSE

08:38:43

566

3454.500

LSE

08:38:17

592

3452.500

LSE

08:36:59

259

3452.500

LSE

08:36:43

222

3452.500

LSE

08:36:43

445

3449.500

LSE

08:35:01

67

3449.500

LSE

08:35:01

684

3446.000

CHIX

08:33:54

665

3446.500

BATE

08:33:54

505

3447.500

LSE

08:33:47

210

3443.000

LSE

08:32:36

592

3443.500

LSE

08:32:36

49

3443.500

LSE

08:31:16

502

3443.500

LSE

08:31:16

524

3442.000

LSE

08:30:10

687

3440.000

CHIX

08:29:36

151

3441.000

LSE

08:29:13

366

3441.000

LSE

08:29:13

447

3442.500

LSE

08:28:39

112

3442.500

LSE

08:28:39

535

3444.500

LSE

08:27:15

146

3446.000

LSE

08:26:27

360

3446.000

LSE

08:26:27

15

3446.500

LSE

08:26:04

476

3446.500

LSE

08:26:04

538

3446.500

BATE

08:24:51

481

3446.500

CHIX

08:24:51

18

3446.500

CHIX

08:24:51

15

3446.500

CHIX

08:24:35

36

3446.500

CHIX

08:24:34

14

3446.500

BATE

08:24:34

14

3446.500

CHIX

08:24:34

20

3446.500

BATE

08:24:34

86

3446.500

CHIX

08:24:34

433

3448.000

LSE

08:24:28

141

3448.000

LSE

08:24:28

139

3448.000

LSE

08:24:28

292

3448.000

LSE

08:24:28

104

3445.000

LSE

08:23:50

520

3444.500

LSE

08:22:30

496

3444.500

LSE

08:22:30

200

3442.000

LSE

08:21:41

309

3442.000

LSE

08:21:41

642

3442.500

BATE

08:21:41

624

3442.500

CHIX

08:21:41

526

3443.000

LSE

08:21:30

22

3443.000

LSE

08:21:30

65

3440.000

BATE

08:20:22

125

3440.500

LSE

08:20:22

24

3440.500

LSE

08:20:22

169

3440.500

LSE

08:20:22

200

3440.500

LSE

08:20:22

564

3439.000

LSE

08:19:40

500

3439.000

CHIX

08:19:40

463

3435.500

LSE

08:18:22

546

3435.500

LSE

08:18:03

297

3432.500

LSE

08:16:38

224

3432.500

LSE

08:16:38

547

3431.500

LSE

08:16:09

386

3431.500

LSE

08:15:18

102

3431.500

LSE

08:15:18

597

3431.500

CHIX

08:15:18

577

3432.500

LSE

08:15:09

220

3429.000

LSE

08:14:24

261

3429.000

LSE

08:14:24

215

3429.000

LSE

08:14:24

59

3430.500

LSE

08:12:56

481

3430.500

LSE

08:12:56

532

3429.500

LSE

08:12:26

671

3431.500

CHIX

08:12:24

484

3433.000

LSE

08:11:42

548

3433.000

LSE

08:11:04

279

3432.500

LSE

08:10:15

90

3432.500

LSE

08:10:15

195

3432.500

LSE

08:10:15

145

3433.000

BATE

08:10:15

500

3433.000

BATE

08:10:15

32

3433.500

CHIX

08:10:10

354

3433.500

CHIX

08:10:10

253

3433.500

CHIX

08:10:10

556

3434.000

LSE

08:10:09

538

3431.500

LSE

08:09:26

473

3432.000

LSE

08:09:13

548

3430.000

LSE

08:09:00

450

3425.500

LSE

08:07:09

11

3425.500

LSE

08:07:09

217

3424.000

LSE

08:06:47

389

3428.500

LSE

08:06:17

120

3428.500

LSE

08:06:17

28

3426.500

LSE

08:05:52

435

3426.500

LSE

08:05:52

240

3426.500

CHIX

08:05:41

470

3426.500

CHIX

08:05:41

343

3427.500

LSE

08:05:39

217

3427.500

LSE

08:05:39

481

3428.500

LSE

08:04:23

471

3428.500

LSE

08:04:23

656

3423.500

BATE

08:03:59

531

3426.000

LSE

08:03:56

294

3425.000

CHIX

08:03:37

486

3425.000

LSE

08:03:37

328

3425.000

CHIX

08:03:37

200

3426.000

LSE

08:03:23

430

3428.500

LSE

08:02:54

32

3428.500

LSE

08:02:54

520

3433.500

LSE

08:02:29

463

3437.500

BATE

08:02:07

131

3437.500

BATE

08:02:07

468

3438.500

LSE

08:02:03

495

3440.000

LSE

08:01:56

665

3440.500

CHIX

08:01:51

486

3440.500

LSE

08:01:51

545

3438.500

LSE

08:00:59

73

3439.000

CHIX

08:00:59

500

3439.000

CHIX

08:00:59

31

3439.000

CHIX

08:00:59

461

3440.000

LSE

08:00:29

502

3442.000

LSE

08:00:24

531

3441.000

LSE

08:00:16

 

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
 
 
POSQXLFLLELXBBF
Investor Meets Company
UK 100