Transaction in Own Shares
British American Tobacco p.l.c.
24 August 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 August 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
230,000 |
|
Highest price paid per share (pence): |
3490.50p |
|
Lowest price paid per share (pence): |
3412.50p |
|
Volume weighted average price paid per share (pence): |
3438.6346p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 206,304,180 of its shares in Treasury. The Company has 2,250,511,199 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 August 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 |
23/08/2022 |
160,000 |
3,438.7473 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
23/08/2022 |
45,000 |
3,439.0735 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
23/08/2022 |
25,000 |
3,437.1231 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
156 |
3,422.00 |
LSE |
16:24:15 |
|
299 |
3,422.00 |
LSE |
16:24:06 |
|
40 |
3,422.00 |
LSE |
16:24:06 |
|
21 |
3,422.00 |
LSE |
16:24:06 |
|
59 |
3,422.00 |
LSE |
16:24:06 |
|
145 |
3,422.00 |
LSE |
16:24:06 |
|
156 |
3,422.00 |
LSE |
16:24:06 |
|
179 |
3,422.00 |
LSE |
16:24:06 |
|
2 |
3,421.50 |
LSE |
16:24:05 |
|
8 |
3,421.50 |
LSE |
16:24:05 |
|
54 |
3,421.50 |
LSE |
16:24:05 |
|
164 |
3,421.50 |
LSE |
16:23:56 |
|
63 |
3,421.50 |
LSE |
16:23:56 |
|
3 |
3,421.50 |
LSE |
16:23:47 |
|
102 |
3,421.50 |
LSE |
16:23:47 |
|
292 |
3,421.50 |
LSE |
16:23:31 |
|
278 |
3,421.50 |
LSE |
16:23:31 |
|
73 |
3,421.50 |
LSE |
16:23:25 |
|
105 |
3,421.50 |
LSE |
16:23:16 |
|
200 |
3,421.50 |
LSE |
16:23:16 |
|
564 |
3,421.50 |
LSE |
16:23:14 |
|
156 |
3,422.00 |
LSE |
16:23:09 |
|
329 |
3,422.00 |
BATE |
16:23:09 |
|
35 |
3,422.00 |
LSE |
16:22:55 |
|
160 |
3,422.00 |
LSE |
16:22:55 |
|
104 |
3,422.00 |
LSE |
16:22:55 |
|
150 |
3,422.00 |
LSE |
16:22:40 |
|
48 |
3,422.00 |
LSE |
16:22:40 |
|
190 |
3,422.00 |
LSE |
16:22:40 |
|
105 |
3,422.00 |
LSE |
16:22:40 |
|
353 |
3,422.00 |
CHIX |
16:22:40 |
|
9 |
3,422.00 |
CHIX |
16:22:33 |
|
42 |
3,422.00 |
CHIX |
16:22:33 |
|
111 |
3,422.00 |
LSE |
16:22:33 |
|
53 |
3,422.00 |
LSE |
16:22:33 |
|
78 |
3,422.00 |
LSE |
16:22:33 |
|
11 |
3,422.00 |
LSE |
16:22:33 |
|
139 |
3,421.50 |
LSE |
16:22:15 |
|
134 |
3,421.50 |
LSE |
16:22:13 |
|
46 |
3,421.50 |
LSE |
16:22:13 |
|
572 |
3,421.50 |
LSE |
16:22:01 |
|
436 |
3,421.50 |
CHIX |
16:22:01 |
|
192 |
3,422.00 |
LSE |
16:21:45 |
|
156 |
3,422.00 |
LSE |
16:21:45 |
|
145 |
3,422.00 |
LSE |
16:21:45 |
|
145 |
3,422.00 |
LSE |
16:21:44 |
|
448 |
3,422.00 |
LSE |
16:21:44 |
|
97 |
3,422.00 |
LSE |
16:21:37 |
|
9 |
3,422.00 |
LSE |
16:21:34 |
|
139 |
3,422.00 |
LSE |
16:21:34 |
|
3 |
3,422.00 |
LSE |
16:21:34 |
|
170 |
3,419.00 |
LSE |
16:20:45 |
|
140 |
3,419.00 |
LSE |
16:20:43 |
|
190 |
3,419.00 |
LSE |
16:20:38 |
|
450 |
3,419.00 |
CHIX |
16:20:38 |
|
388 |
3,419.00 |
LSE |
16:20:38 |
|
380 |
3,419.00 |
LSE |
16:20:38 |
|
485 |
3,419.00 |
BATE |
16:20:38 |
|
43 |
3,419.00 |
LSE |
16:20:26 |
|
11 |
3,419.50 |
LSE |
16:20:23 |
|
400 |
3,419.50 |
LSE |
16:20:23 |
|
145 |
3,419.00 |
LSE |
16:19:14 |
|
156 |
3,419.00 |
LSE |
16:19:14 |
|
76 |
3,419.00 |
LSE |
16:19:14 |
|
145 |
3,419.00 |
LSE |
16:19:14 |
|
156 |
3,419.00 |
LSE |
16:19:14 |
|
190 |
3,419.00 |
LSE |
16:19:14 |
|
418 |
3,419.00 |
LSE |
16:19:14 |
|
88 |
3,418.50 |
LSE |
16:18:48 |
|
353 |
3,418.50 |
LSE |
16:18:33 |
|
443 |
3,419.00 |
LSE |
16:18:33 |
|
440 |
3,419.00 |
BATE |
16:18:33 |
|
145 |
3,419.50 |
LSE |
16:18:28 |
|
156 |
3,419.50 |
LSE |
16:18:28 |
|
127 |
3,417.50 |
LSE |
16:17:38 |
|
174 |
3,417.50 |
LSE |
16:17:38 |
|
10 |
3,417.50 |
LSE |
16:17:38 |
|
145 |
3,417.50 |
LSE |
16:17:38 |
|
425 |
3,417.50 |
CHIX |
16:17:33 |
|
425 |
3,417.00 |
LSE |
16:16:28 |
|
390 |
3,417.00 |
LSE |
16:16:28 |
|
512 |
3,417.00 |
LSE |
16:16:28 |
|
400 |
3,417.50 |
LSE |
16:16:26 |
|
152 |
3,417.50 |
LSE |
16:16:26 |
|
594 |
3,417.50 |
LSE |
16:16:26 |
|
643 |
3,417.50 |
LSE |
16:16:26 |
|
397 |
3,417.50 |
CHIX |
16:16:26 |
|
60 |
3,417.50 |
CHIX |
16:16:26 |
|
14 |
3,417.50 |
LSE |
16:15:47 |
|
90 |
3,417.50 |
LSE |
16:15:41 |
|
19 |
3,416.50 |
LSE |
16:15:24 |
|
12 |
3,416.00 |
LSE |
16:14:54 |
|
100 |
3,416.00 |
LSE |
16:14:53 |
|
2 |
3,416.00 |
CHIX |
16:14:53 |
|
21 |
3,416.00 |
CHIX |
16:14:53 |
|
11 |
3,416.00 |
CHIX |
16:14:53 |
|
99 |
3,416.00 |
CHIX |
16:14:53 |
|
12 |
3,416.00 |
CHIX |
16:14:53 |
|
47 |
3,416.00 |
CHIX |
16:14:53 |
|
12 |
3,415.00 |
LSE |
16:13:35 |
|
372 |
3,416.00 |
LSE |
16:13:30 |
|
396 |
3,416.00 |
BATE |
16:13:30 |
|
207 |
3,414.00 |
LSE |
16:12:13 |
|
190 |
3,414.00 |
LSE |
16:12:13 |
|
395 |
3,414.00 |
LSE |
16:12:13 |
|
444 |
3,414.50 |
CHIX |
16:11:13 |
|
421 |
3,415.00 |
LSE |
16:10:42 |
|
410 |
3,416.50 |
BATE |
16:10:05 |
|
422 |
3,417.00 |
LSE |
16:10:05 |
|
457 |
3,417.00 |
CHIX |
16:10:05 |
|
400 |
3,417.00 |
BATE |
16:10:05 |
|
220 |
3,417.50 |
LSE |
16:09:50 |
|
70 |
3,417.50 |
LSE |
16:09:48 |
|
143 |
3,417.50 |
LSE |
16:09:45 |
|
35 |
3,417.50 |
LSE |
16:09:42 |
|
35 |
3,417.50 |
LSE |
16:09:42 |
|
150 |
3,417.50 |
LSE |
16:09:37 |
|
150 |
3,417.50 |
LSE |
16:09:37 |
|
236 |
3,417.50 |
LSE |
16:09:37 |
|
692 |
3,417.50 |
CHIX |
16:09:37 |
|
246 |
3,417.50 |
LSE |
16:09:37 |
|
29 |
3,417.00 |
LSE |
16:09:02 |
|
25 |
3,416.00 |
LSE |
16:07:00 |
|
400 |
3,416.00 |
LSE |
16:07:00 |
|
61 |
3,415.50 |
LSE |
16:07:00 |
|
320 |
3,415.50 |
LSE |
16:07:00 |
|
56 |
3,416.00 |
LSE |
16:06:53 |
|
152 |
3,416.00 |
LSE |
16:06:53 |
|
140 |
3,415.50 |
LSE |
16:05:50 |
|
122 |
3,415.50 |
LSE |
16:05:50 |
|
38 |
3,415.00 |
LSE |
16:05:27 |
|
60 |
3,414.50 |
BATE |
16:03:16 |
|
343 |
3,414.50 |
BATE |
16:03:14 |
|
532 |
3,415.00 |
LSE |
16:03:07 |
|
493 |
3,414.50 |
CHIX |
16:02:25 |
|
121 |
3,415.00 |
LSE |
16:02:15 |
|
276 |
3,415.00 |
LSE |
16:02:15 |
|
384 |
3,415.50 |
LSE |
16:01:05 |
|
396 |
3,416.00 |
BATE |
16:01:01 |
|
190 |
3,416.50 |
LSE |
16:00:58 |
|
190 |
3,416.50 |
LSE |
16:00:58 |
|
447 |
3,416.50 |
LSE |
16:00:51 |
|
127 |
3,416.50 |
CHIX |
16:00:51 |
|
351 |
3,416.50 |
CHIX |
16:00:51 |
|
120 |
3,417.00 |
LSE |
16:00:46 |
|
116 |
3,417.00 |
LSE |
16:00:38 |
|
140 |
3,417.00 |
LSE |
16:00:38 |
|
125 |
3,417.00 |
LSE |
16:00:38 |
|
9 |
3,416.00 |
LSE |
16:00:29 |
|
3 |
3,416.00 |
LSE |
16:00:29 |
|
345 |
3,416.00 |
LSE |
16:00:29 |
|
21 |
3,416.00 |
LSE |
16:00:29 |
|
12 |
3,416.00 |
CHIX |
16:00:12 |
|
111 |
3,416.00 |
CHIX |
16:00:12 |
|
207 |
3,416.00 |
CHIX |
16:00:12 |
|
391 |
3,412.50 |
LSE |
15:57:48 |
|
346 |
3,413.00 |
LSE |
15:57:12 |
|
207 |
3,413.00 |
LSE |
15:57:12 |
|
145 |
3,413.00 |
LSE |
15:57:12 |
|
402 |
3,413.00 |
BATE |
15:57:12 |
|
395 |
3,413.00 |
CHIX |
15:57:12 |
|
64 |
3,413.50 |
LSE |
15:57:00 |
|
384 |
3,414.00 |
LSE |
15:56:19 |
|
347 |
3,413.50 |
LSE |
15:55:57 |
|
102 |
3,414.00 |
CHIX |
15:55:56 |
|
194 |
3,414.00 |
CHIX |
15:55:56 |
|
168 |
3,414.00 |
CHIX |
15:55:53 |
|
38 |
3,413.00 |
LSE |
15:55:21 |
|
323 |
3,413.00 |
LSE |
15:55:18 |
|
133 |
3,414.00 |
LSE |
15:54:13 |
|
278 |
3,414.00 |
LSE |
15:54:13 |
|
453 |
3,414.50 |
BATE |
15:54:01 |
|
367 |
3,414.50 |
LSE |
15:53:26 |
|
345 |
3,416.50 |
LSE |
15:52:51 |
|
481 |
3,416.50 |
CHIX |
15:52:51 |
|
374 |
3,417.00 |
LSE |
15:52:46 |
|
406 |
3,417.00 |
LSE |
15:52:16 |
|
289 |
3,417.00 |
LSE |
15:52:16 |
|
90 |
3,417.00 |
LSE |
15:52:16 |
|
189 |
3,417.00 |
LSE |
15:50:42 |
|
181 |
3,417.00 |
LSE |
15:50:42 |
|
350 |
3,419.00 |
LSE |
15:49:33 |
|
440 |
3,419.00 |
BATE |
15:49:33 |
|
255 |
3,419.50 |
CHIX |
15:49:32 |
|
182 |
3,419.50 |
CHIX |
15:49:32 |
|
376 |
3,420.00 |
LSE |
15:49:27 |
|
148 |
3,420.50 |
LSE |
15:49:22 |
|
62 |
3,420.50 |
LSE |
15:49:21 |
|
206 |
3,419.50 |
LSE |
15:48:59 |
|
22 |
3,419.50 |
LSE |
15:48:59 |
|
90 |
3,419.50 |
LSE |
15:48:59 |
|
190 |
3,419.50 |
LSE |
15:48:59 |
|
403 |
3,419.50 |
LSE |
15:48:33 |
|
156 |
3,419.00 |
CHIX |
15:47:15 |
|
303 |
3,419.00 |
CHIX |
15:47:15 |
|
13 |
3,419.50 |
LSE |
15:46:32 |
|
377 |
3,419.50 |
LSE |
15:46:32 |
|
259 |
3,419.50 |
BATE |
15:46:32 |
|
148 |
3,419.50 |
BATE |
15:46:32 |
|
389 |
3,420.00 |
LSE |
15:46:28 |
|
36 |
3,420.50 |
LSE |
15:46:23 |
|
214 |
3,418.50 |
LSE |
15:45:26 |
|
120 |
3,418.50 |
LSE |
15:45:26 |
|
45 |
3,418.50 |
LSE |
15:45:26 |
|
384 |
3,421.00 |
LSE |
15:44:12 |
|
447 |
3,421.00 |
CHIX |
15:44:12 |
|
405 |
3,421.00 |
LSE |
15:44:03 |
|
157 |
3,423.00 |
BATE |
15:43:00 |
|
170 |
3,423.00 |
LSE |
15:42:51 |
|
216 |
3,423.00 |
LSE |
15:42:51 |
|
210 |
3,423.00 |
BATE |
15:42:51 |
|
47 |
3,423.00 |
BATE |
15:42:50 |
|
402 |
3,423.50 |
LSE |
15:42:41 |
|
51 |
3,423.50 |
CHIX |
15:42:41 |
|
407 |
3,423.50 |
CHIX |
15:42:39 |
|
105 |
3,424.50 |
LSE |
15:41:38 |
|
125 |
3,424.50 |
LSE |
15:41:38 |
|
180 |
3,424.50 |
LSE |
15:41:38 |
|
425 |
3,424.00 |
LSE |
15:41:14 |
|
373 |
3,425.00 |
LSE |
15:40:39 |
|
487 |
3,426.00 |
CHIX |
15:39:36 |
|
486 |
3,426.00 |
BATE |
15:39:36 |
|
392 |
3,426.00 |
LSE |
15:39:15 |
|
275 |
3,426.50 |
LSE |
15:39:08 |
|
134 |
3,426.50 |
LSE |
15:39:08 |
|
141 |
3,426.50 |
LSE |
15:38:41 |
|
417 |
3,427.50 |
LSE |
15:37:45 |
|
346 |
3,427.50 |
LSE |
15:37:16 |
|
379 |
3,427.50 |
LSE |
15:37:16 |
|
290 |
3,428.00 |
CHIX |
15:36:38 |
|
150 |
3,428.00 |
CHIX |
15:36:36 |
|
170 |
3,428.50 |
LSE |
15:36:35 |
|
316 |
3,428.50 |
LSE |
15:35:34 |
|
82 |
3,428.50 |
LSE |
15:35:22 |
|
415 |
3,428.00 |
LSE |
15:34:21 |
|
331 |
3,429.00 |
LSE |
15:34:20 |
|
47 |
3,429.00 |
LSE |
15:34:20 |
|
444 |
3,429.00 |
BATE |
15:34:20 |
|
200 |
3,429.50 |
LSE |
15:34:10 |
|
387 |
3,429.50 |
LSE |
15:34:10 |
|
450 |
3,429.50 |
CHIX |
15:34:10 |
|
18 |
3,429.50 |
LSE |
15:34:10 |
|
486 |
3,429.00 |
LSE |
15:33:28 |
|
114 |
3,430.00 |
LSE |
15:33:23 |
|
76 |
3,430.00 |
LSE |
15:33:23 |
|
180 |
3,429.50 |
LSE |
15:33:23 |
|
93 |
3,430.00 |
LSE |
15:33:23 |
|
110 |
3,430.00 |
LSE |
15:33:23 |
|
395 |
3,429.50 |
LSE |
15:33:23 |
|
170 |
3,429.50 |
LSE |
15:33:12 |
|
461 |
3,425.00 |
CHIX |
15:31:20 |
|
412 |
3,426.00 |
LSE |
15:31:17 |
|
9 |
3,426.00 |
BATE |
15:31:17 |
|
85 |
3,426.00 |
BATE |
15:31:17 |
|
332 |
3,426.00 |
BATE |
15:30:36 |
|
387 |
3,426.50 |
LSE |
15:30:34 |
|
366 |
3,425.50 |
LSE |
15:29:57 |
|
190 |
3,425.50 |
LSE |
15:29:06 |
|
134 |
3,425.50 |
LSE |
15:29:06 |
|
304 |
3,425.50 |
CHIX |
15:29:06 |
|
29 |
3,425.50 |
LSE |
15:29:04 |
|
166 |
3,425.50 |
CHIX |
15:29:03 |
|
249 |
3,426.50 |
LSE |
15:28:08 |
|
134 |
3,426.50 |
LSE |
15:28:08 |
|
138 |
3,423.50 |
LSE |
15:26:34 |
|
266 |
3,423.50 |
LSE |
15:26:34 |
|
308 |
3,424.50 |
BATE |
15:26:33 |
|
165 |
3,424.50 |
BATE |
15:26:33 |
|
45 |
3,424.50 |
CHIX |
15:26:33 |
|
133 |
3,424.50 |
CHIX |
15:26:25 |
|
266 |
3,424.50 |
CHIX |
15:26:25 |
|
387 |
3,424.50 |
LSE |
15:26:25 |
|
49 |
3,424.50 |
LSE |
15:26:25 |
|
383 |
3,424.50 |
LSE |
15:26:25 |
|
365 |
3,424.50 |
LSE |
15:26:25 |
|
14 |
3,424.50 |
CHIX |
15:26:24 |
|
364 |
3,424.50 |
LSE |
15:26:22 |
|
135 |
3,424.50 |
CHIX |
15:25:33 |
|
33 |
3,424.50 |
CHIX |
15:25:33 |
|
79 |
3,424.50 |
CHIX |
15:25:33 |
|
409 |
3,424.00 |
LSE |
15:25:30 |
|
300 |
3,422.50 |
LSE |
15:24:02 |
|
358 |
3,422.00 |
LSE |
15:23:33 |
|
391 |
3,421.00 |
CHIX |
15:22:29 |
|
389 |
3,421.50 |
LSE |
15:22:22 |
|
72 |
3,421.50 |
BATE |
15:22:22 |
|
400 |
3,421.50 |
BATE |
15:22:22 |
|
140 |
3,422.00 |
LSE |
15:22:22 |
|
99 |
3,422.00 |
LSE |
15:22:22 |
|
99 |
3,422.00 |
LSE |
15:22:22 |
|
286 |
3,422.00 |
LSE |
15:22:22 |
|
364 |
3,422.00 |
LSE |
15:22:22 |
|
367 |
3,422.00 |
LSE |
15:20:36 |
|
436 |
3,422.50 |
CHIX |
15:19:50 |
|
222 |
3,423.50 |
BATE |
15:19:47 |
|
425 |
3,423.50 |
LSE |
15:19:47 |
|
43 |
3,423.50 |
BATE |
15:19:47 |
|
161 |
3,423.50 |
BATE |
15:19:47 |
|
107 |
3,422.00 |
LSE |
15:18:50 |
|
49 |
3,422.00 |
LSE |
15:18:50 |
|
393 |
3,421.50 |
LSE |
15:18:28 |
|
105 |
3,418.50 |
CHIX |
15:17:39 |
|
58 |
3,418.50 |
CHIX |
15:17:39 |
|
327 |
3,418.50 |
CHIX |
15:17:39 |
|
425 |
3,419.00 |
LSE |
15:16:52 |
|
119 |
3,420.00 |
LSE |
15:16:47 |
|
274 |
3,420.00 |
LSE |
15:16:47 |
|
347 |
3,418.50 |
LSE |
15:15:56 |
|
112 |
3,420.00 |
LSE |
15:15:40 |
|
300 |
3,420.00 |
LSE |
15:15:40 |
|
12 |
3,420.00 |
LSE |
15:15:39 |
|
12 |
3,420.50 |
BATE |
15:14:46 |
|
461 |
3,420.50 |
CHIX |
15:14:46 |
|
1 |
3,420.50 |
BATE |
15:14:43 |
|
4 |
3,420.50 |
CHIX |
15:14:43 |
|
404 |
3,420.50 |
BATE |
15:14:43 |
|
381 |
3,420.50 |
LSE |
15:14:43 |
|
157 |
3,421.00 |
LSE |
15:14:30 |
|
88 |
3,421.00 |
LSE |
15:14:30 |
|
151 |
3,421.00 |
LSE |
15:14:30 |
|
619 |
3,421.50 |
LSE |
15:13:51 |
|
120 |
3,421.50 |
CHIX |
15:13:51 |
|
3 |
3,421.50 |
CHIX |
15:13:51 |
|
296 |
3,421.50 |
CHIX |
15:13:51 |
|
99 |
3,422.00 |
LSE |
15:13:30 |
|
88 |
3,421.50 |
LSE |
15:12:54 |
|
117 |
3,420.50 |
LSE |
15:12:30 |
|
415 |
3,419.00 |
LSE |
15:11:28 |
|
404 |
3,420.00 |
LSE |
15:11:13 |
|
361 |
3,421.00 |
LSE |
15:11:07 |
|
484 |
3,421.00 |
BATE |
15:11:07 |
|
435 |
3,421.00 |
CHIX |
15:10:03 |
|
27 |
3,421.00 |
CHIX |
15:10:02 |
|
22 |
3,421.00 |
CHIX |
15:10:02 |
|
114 |
3,421.50 |
LSE |
15:09:50 |
|
170 |
3,421.50 |
LSE |
15:09:50 |
|
348 |
3,421.50 |
LSE |
15:09:50 |
|
10 |
3,421.50 |
LSE |
15:09:50 |
|
350 |
3,421.50 |
LSE |
15:09:02 |
|
395 |
3,421.00 |
LSE |
15:08:24 |
|
369 |
3,421.00 |
LSE |
15:08:24 |
|
482 |
3,421.00 |
CHIX |
15:08:24 |
|
395 |
3,421.00 |
BATE |
15:08:24 |
|
359 |
3,421.00 |
LSE |
15:08:23 |
|
110 |
3,421.50 |
LSE |
15:08:22 |
|
66 |
3,421.50 |
LSE |
15:08:22 |
|
349 |
3,417.50 |
LSE |
15:06:10 |
|
204 |
3,418.00 |
LSE |
15:05:45 |
|
73 |
3,418.00 |
LSE |
15:05:41 |
|
97 |
3,418.00 |
LSE |
15:05:41 |
|
119 |
3,419.00 |
LSE |
15:05:13 |
|
47 |
3,419.00 |
LSE |
15:05:13 |
|
108 |
3,419.00 |
LSE |
15:05:13 |
|
150 |
3,419.00 |
LSE |
15:05:13 |
|
364 |
3,419.00 |
LSE |
15:05:13 |
|
363 |
3,419.00 |
LSE |
15:05:13 |
|
444 |
3,419.00 |
CHIX |
15:05:13 |
|
61 |
3,418.50 |
LSE |
15:04:26 |
|
139 |
3,418.50 |
BATE |
15:04:21 |
|
44 |
3,418.50 |
BATE |
15:04:20 |
|
96 |
3,418.50 |
BATE |
15:04:20 |
|
91 |
3,418.50 |
CHIX |
15:04:20 |
|
124 |
3,418.50 |
BATE |
15:04:20 |
|
375 |
3,418.50 |
CHIX |
15:04:20 |
|
79 |
3,418.50 |
BATE |
15:04:20 |
|
355 |
3,418.50 |
LSE |
15:02:30 |
|
359 |
3,418.50 |
LSE |
15:02:30 |
|
33 |
3,418.50 |
LSE |
15:02:30 |
|
370 |
3,419.50 |
LSE |
15:02:23 |
|
131 |
3,418.50 |
LSE |
15:01:53 |
|
403 |
3,418.50 |
CHIX |
15:01:47 |
|
74 |
3,418.50 |
LSE |
15:01:28 |
|
455 |
3,418.50 |
BATE |
15:00:49 |
|
19 |
3,418.50 |
BATE |
15:00:49 |
|
98 |
3,420.00 |
LSE |
15:00:32 |
|
304 |
3,420.00 |
LSE |
15:00:32 |
|
144 |
3,421.00 |
CHIX |
14:59:50 |
|
308 |
3,421.00 |
CHIX |
14:59:43 |
|
241 |
3,422.00 |
LSE |
14:59:19 |
|
394 |
3,422.00 |
LSE |
14:59:19 |
|
134 |
3,422.00 |
LSE |
14:58:26 |
|
493 |
3,422.50 |
BATE |
14:58:21 |
|
372 |
3,423.00 |
LSE |
14:58:04 |
|
185 |
3,423.00 |
LSE |
14:57:24 |
|
180 |
3,423.00 |
LSE |
14:57:23 |
|
493 |
3,424.00 |
CHIX |
14:57:17 |
|
367 |
3,425.00 |
LSE |
14:56:50 |
|
362 |
3,428.00 |
LSE |
14:56:14 |
|
249 |
3,429.50 |
LSE |
14:56:07 |
|
171 |
3,429.50 |
LSE |
14:56:07 |
|
429 |
3,429.00 |
BATE |
14:56:07 |
|
488 |
3,429.50 |
CHIX |
14:56:07 |
|
34 |
3,429.50 |
LSE |
14:56:07 |
|
413 |
3,429.50 |
LSE |
14:55:59 |
|
184 |
3,430.00 |
LSE |
14:55:58 |
|
4 |
3,430.00 |
LSE |
14:55:58 |
|
167 |
3,430.00 |
LSE |
14:55:55 |
|
13 |
3,430.00 |
LSE |
14:55:03 |
|
402 |
3,429.00 |
LSE |
14:54:11 |
|
405 |
3,429.00 |
LSE |
14:54:11 |
|
345 |
3,429.00 |
BATE |
14:54:11 |
|
121 |
3,429.00 |
LSE |
14:54:11 |
|
70 |
3,429.00 |
BATE |
14:54:11 |
|
444 |
3,429.50 |
CHIX |
14:53:37 |
|
228 |
3,429.00 |
LSE |
14:52:57 |
|
471 |
3,429.00 |
CHIX |
14:52:57 |
|
87 |
3,429.00 |
LSE |
14:52:34 |
|
108 |
3,429.00 |
LSE |
14:52:23 |
|
180 |
3,429.00 |
LSE |
14:52:23 |
|
96 |
3,429.00 |
LSE |
14:52:23 |
|
180 |
3,429.00 |
LSE |
14:52:23 |
|
312 |
3,427.00 |
LSE |
14:51:43 |
|
398 |
3,426.00 |
LSE |
14:51:04 |
|
413 |
3,426.00 |
LSE |
14:50:57 |
|
346 |
3,427.50 |
LSE |
14:50:44 |
|
353 |
3,427.50 |
LSE |
14:50:44 |
|
398 |
3,429.00 |
LSE |
14:50:00 |
|
397 |
3,430.00 |
LSE |
14:49:56 |
|
13 |
3,430.00 |
CHIX |
14:49:56 |
|
399 |
3,430.00 |
CHIX |
14:49:56 |
|
397 |
3,431.50 |
LSE |
14:48:18 |
|
174 |
3,433.00 |
LSE |
14:48:07 |
|
367 |
3,434.50 |
LSE |
14:47:31 |
|
101 |
3,435.00 |
CHIX |
14:46:29 |
|
223 |
3,435.00 |
CHIX |
14:46:29 |
|
80 |
3,435.00 |
CHIX |
14:46:29 |
|
33 |
3,435.00 |
BATE |
14:46:29 |
|
406 |
3,435.00 |
BATE |
14:46:29 |
|
361 |
3,435.00 |
LSE |
14:46:29 |
|
423 |
3,435.50 |
LSE |
14:46:27 |
|
377 |
3,436.00 |
LSE |
14:46:16 |
|
350 |
3,435.50 |
LSE |
14:45:19 |
|
127 |
3,438.00 |
CHIX |
14:45:00 |
|
103 |
3,438.00 |
CHIX |
14:45:00 |
|
100 |
3,438.00 |
CHIX |
14:45:00 |
|
100 |
3,438.00 |
CHIX |
14:45:00 |
|
100 |
3,438.00 |
LSE |
14:45:00 |
|
22 |
3,438.00 |
CHIX |
14:45:00 |
|
75 |
3,438.00 |
LSE |
14:45:00 |
|
100 |
3,438.00 |
LSE |
14:45:00 |
|
100 |
3,438.00 |
LSE |
14:45:00 |
|
388 |
3,438.00 |
LSE |
14:44:30 |
|
378 |
3,437.00 |
LSE |
14:43:42 |
|
365 |
3,439.50 |
LSE |
14:42:26 |
|
394 |
3,440.00 |
LSE |
14:42:24 |
|
167 |
3,440.00 |
CHIX |
14:42:24 |
|
298 |
3,440.00 |
CHIX |
14:42:24 |
|
420 |
3,440.00 |
BATE |
14:42:24 |
|
350 |
3,440.00 |
LSE |
14:41:35 |
|
403 |
3,442.50 |
LSE |
14:41:04 |
|
58 |
3,443.50 |
LSE |
14:40:39 |
|
132 |
3,443.50 |
LSE |
14:40:39 |
|
230 |
3,443.50 |
LSE |
14:40:37 |
|
352 |
3,445.00 |
LSE |
14:39:53 |
|
491 |
3,445.50 |
CHIX |
14:39:47 |
|
344 |
3,446.00 |
LSE |
14:39:10 |
|
39 |
3,446.50 |
LSE |
14:39:10 |
|
39 |
3,446.50 |
LSE |
14:39:10 |
|
46 |
3,446.50 |
LSE |
14:39:10 |
|
59 |
3,446.50 |
LSE |
14:39:10 |
|
463 |
3,446.50 |
LSE |
14:39:05 |
|
398 |
3,446.50 |
LSE |
14:39:05 |
|
396 |
3,446.50 |
CHIX |
14:39:05 |
|
432 |
3,446.50 |
BATE |
14:39:05 |
|
76 |
3,447.00 |
LSE |
14:39:01 |
|
399 |
3,447.50 |
LSE |
14:37:18 |
|
160 |
3,448.50 |
LSE |
14:36:52 |
|
144 |
3,448.50 |
CHIX |
14:36:52 |
|
256 |
3,448.50 |
CHIX |
14:36:38 |
|
76 |
3,449.00 |
LSE |
14:36:25 |
|
108 |
3,449.00 |
LSE |
14:36:25 |
|
108 |
3,449.00 |
LSE |
14:36:25 |
|
76 |
3,449.00 |
LSE |
14:36:25 |
|
378 |
3,448.50 |
LSE |
14:35:41 |
|
102 |
3,448.50 |
LSE |
14:35:41 |
|
152 |
3,448.50 |
LSE |
14:35:41 |
|
89 |
3,448.50 |
LSE |
14:35:41 |
|
353 |
3,449.00 |
LSE |
14:35:31 |
|
94 |
3,449.50 |
LSE |
14:35:26 |
|
359 |
3,448.50 |
LSE |
14:35:14 |
|
398 |
3,448.50 |
CHIX |
14:35:14 |
|
84 |
3,446.00 |
LSE |
14:34:48 |
|
156 |
3,446.00 |
LSE |
14:34:28 |
|
204 |
3,446.00 |
LSE |
14:34:09 |
|
458 |
3,448.50 |
BATE |
14:34:00 |
|
248 |
3,448.50 |
LSE |
14:34:00 |
|
147 |
3,448.50 |
LSE |
14:34:00 |
|
407 |
3,448.00 |
LSE |
14:33:29 |
|
180 |
3,448.50 |
LSE |
14:33:28 |
|
422 |
3,448.50 |
LSE |
14:33:28 |
|
352 |
3,448.50 |
LSE |
14:33:28 |
|
493 |
3,448.50 |
CHIX |
14:33:28 |
|
395 |
3,449.00 |
LSE |
14:33:22 |
|
111 |
3,449.50 |
LSE |
14:33:15 |
|
419 |
3,445.50 |
LSE |
14:32:17 |
|
13 |
3,446.00 |
LSE |
14:32:17 |
|
300 |
3,446.00 |
LSE |
14:32:17 |
|
57 |
3,446.00 |
LSE |
14:32:17 |
|
363 |
3,446.50 |
LSE |
14:32:15 |
|
316 |
3,446.50 |
BATE |
14:32:15 |
|
84 |
3,446.50 |
BATE |
14:32:15 |
|
417 |
3,447.00 |
CHIX |
14:32:15 |
|
366 |
3,447.00 |
LSE |
14:32:12 |
|
357 |
3,442.50 |
LSE |
14:31:13 |
|
414 |
3,443.00 |
BATE |
14:31:00 |
|
74 |
3,443.50 |
LSE |
14:31:00 |
|
114 |
3,443.50 |
LSE |
14:31:00 |
|
97 |
3,443.50 |
LSE |
14:31:00 |
|
140 |
3,443.50 |
LSE |
14:31:00 |
|
36 |
3,443.50 |
LSE |
14:31:00 |
|
290 |
3,443.50 |
LSE |
14:31:00 |
|
70 |
3,443.50 |
LSE |
14:31:00 |
|
280 |
3,443.50 |
CHIX |
14:31:00 |
|
405 |
3,443.50 |
LSE |
14:31:00 |
|
148 |
3,443.50 |
CHIX |
14:31:00 |
|
35 |
3,444.00 |
LSE |
14:30:55 |
|
1 |
3,444.00 |
LSE |
14:30:55 |
|
77 |
3,444.00 |
LSE |
14:30:55 |
|
415 |
3,444.00 |
LSE |
14:30:55 |
|
299 |
3,444.00 |
LSE |
14:30:55 |
|
349 |
3,444.00 |
LSE |
14:30:48 |
|
406 |
3,442.50 |
LSE |
14:30:35 |
|
371 |
3,444.50 |
LSE |
14:30:26 |
|
417 |
3,441.50 |
CHIX |
14:29:45 |
|
229 |
3,442.00 |
LSE |
14:29:45 |
|
143 |
3,442.00 |
LSE |
14:28:59 |
|
199 |
3,442.50 |
LSE |
14:28:58 |
|
215 |
3,442.50 |
LSE |
14:28:58 |
|
354 |
3,441.00 |
LSE |
14:27:07 |
|
13 |
3,441.00 |
LSE |
14:27:07 |
|
27 |
3,441.00 |
LSE |
14:27:07 |
|
76 |
3,441.50 |
LSE |
14:27:07 |
|
312 |
3,441.50 |
LSE |
14:27:07 |
|
397 |
3,439.50 |
CHIX |
14:26:03 |
|
371 |
3,440.50 |
LSE |
14:26:00 |
|
344 |
3,441.00 |
LSE |
14:25:58 |
|
415 |
3,441.00 |
LSE |
14:25:58 |
|
89 |
3,441.50 |
LSE |
14:25:45 |
|
114 |
3,441.50 |
LSE |
14:25:45 |
|
212 |
3,441.50 |
LSE |
14:25:45 |
|
370 |
3,434.00 |
LSE |
14:21:07 |
|
452 |
3,434.50 |
BATE |
14:21:02 |
|
379 |
3,435.50 |
LSE |
14:20:31 |
|
492 |
3,435.50 |
CHIX |
14:20:31 |
|
200 |
3,434.00 |
LSE |
14:19:40 |
|
172 |
3,433.00 |
LSE |
14:17:18 |
|
47 |
3,433.00 |
LSE |
14:17:18 |
|
239 |
3,433.50 |
LSE |
14:17:16 |
|
110 |
3,433.50 |
LSE |
14:17:04 |
|
75 |
3,433.00 |
LSE |
14:15:58 |
|
60 |
3,433.00 |
LSE |
14:15:51 |
|
345 |
3,433.00 |
LSE |
14:15:51 |
|
89 |
3,433.00 |
LSE |
14:14:45 |
|
49 |
3433.000 |
LSE |
14:14:45 |
|
83 |
3433.000 |
CHIX |
14:14:37 |
|
343 |
3433.000 |
CHIX |
14:14:37 |
|
76 |
3432.500 |
LSE |
14:13:43 |
|
403 |
3435.000 |
LSE |
14:11:26 |
|
413 |
3437.500 |
LSE |
14:08:41 |
|
417 |
3436.500 |
BATE |
14:06:46 |
|
401 |
3437.000 |
LSE |
14:05:13 |
|
419 |
3438.500 |
CHIX |
14:04:34 |
|
43 |
3438.500 |
CHIX |
14:04:34 |
|
405 |
3440.000 |
LSE |
14:03:49 |
|
38 |
3442.500 |
LSE |
14:01:47 |
|
76 |
3442.500 |
LSE |
14:01:47 |
|
160 |
3442.500 |
LSE |
14:01:47 |
|
137 |
3442.500 |
LSE |
14:01:47 |
|
73 |
3442.500 |
LSE |
14:01:47 |
|
350 |
3442.500 |
LSE |
14:01:47 |
|
378 |
3442.500 |
LSE |
14:01:47 |
|
185 |
3438.000 |
LSE |
13:59:02 |
|
103 |
3438.000 |
LSE |
13:58:37 |
|
487 |
3438.500 |
CHIX |
13:57:07 |
|
56 |
3438.500 |
LSE |
13:55:36 |
|
90 |
3438.500 |
LSE |
13:55:36 |
|
90 |
3438.500 |
LSE |
13:55:36 |
|
94 |
3438.500 |
LSE |
13:55:35 |
|
82 |
3438.500 |
LSE |
13:55:30 |
|
9 |
3440.500 |
LSE |
13:51:39 |
|
106 |
3440.500 |
LSE |
13:51:39 |
|
96 |
3440.500 |
LSE |
13:51:39 |
|
160 |
3440.500 |
LSE |
13:51:39 |
|
452 |
3440.000 |
BATE |
13:51:39 |
|
237 |
3441.000 |
LSE |
13:49:56 |
|
161 |
3441.000 |
LSE |
13:49:56 |
|
418 |
3442.000 |
LSE |
13:49:38 |
|
435 |
3443.000 |
CHIX |
13:48:57 |
|
366 |
3444.500 |
LSE |
13:47:20 |
|
55 |
3445.000 |
LSE |
13:45:21 |
|
350 |
3445.000 |
LSE |
13:45:21 |
|
10 |
3445.000 |
LSE |
13:44:41 |
|
76 |
3445.500 |
LSE |
13:44:28 |
|
117 |
3446.000 |
LSE |
13:42:20 |
|
120 |
3446.000 |
LSE |
13:42:20 |
|
76 |
3446.000 |
LSE |
13:42:20 |
|
76 |
3445.500 |
LSE |
13:42:20 |
|
163 |
3445.500 |
LSE |
13:42:20 |
|
439 |
3446.000 |
CHIX |
13:42:20 |
|
60 |
3446.000 |
LSE |
13:42:20 |
|
165 |
3446.000 |
LSE |
13:42:20 |
|
147 |
3446.000 |
LSE |
13:42:20 |
|
218 |
3445.500 |
LSE |
13:41:29 |
|
70 |
3446.000 |
LSE |
13:41:11 |
|
39 |
3444.500 |
LSE |
13:39:55 |
|
130 |
3444.000 |
LSE |
13:37:08 |
|
258 |
3444.000 |
LSE |
13:37:00 |
|
477 |
3444.500 |
CHIX |
13:35:12 |
|
231 |
3444.500 |
BATE |
13:35:12 |
|
3 |
3444.500 |
CHIX |
13:35:12 |
|
30 |
3444.500 |
BATE |
13:35:12 |
|
262 |
3444.500 |
LSE |
13:35:07 |
|
107 |
3444.500 |
LSE |
13:35:00 |
|
38 |
3444.500 |
LSE |
13:34:54 |
|
177 |
3444.500 |
BATE |
13:34:26 |
|
420 |
3442.500 |
LSE |
13:33:07 |
|
398 |
3443.000 |
LSE |
13:31:08 |
|
373 |
3444.000 |
LSE |
13:29:16 |
|
409 |
3444.000 |
LSE |
13:29:16 |
|
30 |
3444.500 |
LSE |
13:28:19 |
|
160 |
3444.500 |
LSE |
13:27:55 |
|
259 |
3444.500 |
LSE |
13:24:31 |
|
124 |
3444.500 |
LSE |
13:24:31 |
|
470 |
3444.500 |
CHIX |
13:24:31 |
|
62 |
3444.000 |
LSE |
13:24:04 |
|
385 |
3442.000 |
LSE |
13:20:40 |
|
107 |
3443.000 |
LSE |
13:18:16 |
|
132 |
3443.000 |
LSE |
13:18:16 |
|
104 |
3443.000 |
LSE |
13:18:16 |
|
461 |
3443.000 |
BATE |
13:18:16 |
|
405 |
3441.500 |
LSE |
13:15:21 |
|
91 |
3442.500 |
LSE |
13:11:45 |
|
114 |
3442.500 |
LSE |
13:11:45 |
|
76 |
3442.500 |
LSE |
13:11:45 |
|
94 |
3442.500 |
LSE |
13:11:45 |
|
470 |
3442.500 |
CHIX |
13:11:45 |
|
367 |
3442.500 |
LSE |
13:11:45 |
|
265 |
3444.000 |
LSE |
13:08:11 |
|
99 |
3444.000 |
LSE |
13:08:11 |
|
75 |
3446.000 |
LSE |
13:05:30 |
|
114 |
3446.000 |
LSE |
13:05:30 |
|
170 |
3446.000 |
LSE |
13:05:30 |
|
367 |
3445.000 |
LSE |
13:03:58 |
|
411 |
3446.500 |
LSE |
13:03:57 |
|
440 |
3446.500 |
CHIX |
13:03:57 |
|
412 |
3447.000 |
LSE |
12:58:53 |
|
386 |
3445.000 |
LSE |
12:55:14 |
|
347 |
3446.000 |
BATE |
12:54:53 |
|
94 |
3446.000 |
BATE |
12:54:53 |
|
363 |
3446.000 |
LSE |
12:54:53 |
|
346 |
3446.000 |
LSE |
12:54:53 |
|
463 |
3447.500 |
CHIX |
12:51:16 |
|
9 |
3447.500 |
CHIX |
12:51:16 |
|
254 |
3447.500 |
LSE |
12:51:16 |
|
124 |
3447.500 |
LSE |
12:51:07 |
|
424 |
3447.500 |
LSE |
12:48:23 |
|
271 |
3447.500 |
LSE |
12:45:35 |
|
128 |
3447.500 |
LSE |
12:45:35 |
|
372 |
3448.500 |
LSE |
12:42:06 |
|
467 |
3448.500 |
CHIX |
12:42:06 |
|
371 |
3446.500 |
LSE |
12:39:27 |
|
349 |
3447.500 |
LSE |
12:39:25 |
|
373 |
3449.000 |
LSE |
12:36:49 |
|
489 |
3449.000 |
BATE |
12:36:49 |
|
10 |
3449.000 |
LSE |
12:35:37 |
|
78 |
3448.500 |
LSE |
12:35:00 |
|
313 |
3448.500 |
LSE |
12:34:52 |
|
326 |
3449.000 |
LSE |
12:31:41 |
|
40 |
3449.000 |
LSE |
12:31:07 |
|
365 |
3448.500 |
LSE |
12:28:38 |
|
54 |
3448.500 |
LSE |
12:28:38 |
|
352 |
3448.500 |
LSE |
12:28:38 |
|
487 |
3449.000 |
CHIX |
12:27:48 |
|
204 |
3450.000 |
LSE |
12:26:10 |
|
176 |
3450.000 |
LSE |
12:26:10 |
|
125 |
3447.500 |
LSE |
12:20:29 |
|
287 |
3447.500 |
LSE |
12:20:07 |
|
46 |
3448.500 |
LSE |
12:17:36 |
|
353 |
3448.500 |
LSE |
12:17:36 |
|
432 |
3448.500 |
CHIX |
12:17:36 |
|
392 |
3449.500 |
LSE |
12:15:02 |
|
360 |
3450.000 |
LSE |
12:14:29 |
|
368 |
3450.000 |
LSE |
12:14:29 |
|
492 |
3446.500 |
BATE |
12:09:37 |
|
425 |
3445.500 |
LSE |
12:07:20 |
|
375 |
3450.500 |
LSE |
12:05:37 |
|
451 |
3450.500 |
CHIX |
12:05:37 |
|
25 |
3453.500 |
LSE |
12:02:36 |
|
400 |
3453.500 |
LSE |
12:02:36 |
|
409 |
3457.000 |
LSE |
12:00:59 |
|
410 |
3456.500 |
LSE |
11:59:06 |
|
316 |
3457.000 |
CHIX |
11:58:55 |
|
109 |
3457.000 |
CHIX |
11:58:55 |
|
425 |
3455.500 |
LSE |
11:57:07 |
|
74 |
3458.500 |
LSE |
11:55:12 |
|
343 |
3458.500 |
LSE |
11:54:40 |
|
278 |
3457.000 |
BATE |
11:53:06 |
|
134 |
3457.000 |
BATE |
11:53:06 |
|
393 |
3457.000 |
LSE |
11:50:47 |
|
364 |
3457.500 |
LSE |
11:50:47 |
|
412 |
3457.500 |
CHIX |
11:50:47 |
|
356 |
3458.000 |
LSE |
11:47:08 |
|
419 |
3458.000 |
LSE |
11:45:06 |
|
405 |
3454.000 |
LSE |
11:38:24 |
|
413 |
3454.500 |
LSE |
11:36:53 |
|
466 |
3454.500 |
CHIX |
11:36:53 |
|
80 |
3457.000 |
LSE |
11:34:19 |
|
336 |
3457.000 |
LSE |
11:34:19 |
|
394 |
3455.500 |
LSE |
11:30:06 |
|
465 |
3455.500 |
BATE |
11:30:06 |
|
416 |
3456.500 |
LSE |
11:28:55 |
|
53 |
3454.500 |
LSE |
11:26:44 |
|
106 |
3454.500 |
LSE |
11:26:44 |
|
76 |
3454.500 |
LSE |
11:26:44 |
|
114 |
3454.500 |
LSE |
11:26:44 |
|
429 |
3454.500 |
CHIX |
11:26:44 |
|
48 |
3454.500 |
CHIX |
11:26:44 |
|
204 |
3454.000 |
LSE |
11:24:11 |
|
194 |
3454.000 |
LSE |
11:24:11 |
|
368 |
3454.000 |
LSE |
11:22:19 |
|
220 |
3452.500 |
LSE |
11:20:42 |
|
43 |
3452.500 |
LSE |
11:18:01 |
|
415 |
3454.500 |
LSE |
11:17:08 |
|
409 |
3454.500 |
CHIX |
11:17:08 |
|
140 |
3455.500 |
LSE |
11:13:54 |
|
250 |
3455.500 |
LSE |
11:13:54 |
|
354 |
3452.500 |
LSE |
11:10:36 |
|
58 |
3453.500 |
LSE |
11:09:35 |
|
350 |
3453.500 |
LSE |
11:09:35 |
|
457 |
3455.500 |
LSE |
11:09:03 |
|
284 |
3455.500 |
BATE |
11:09:03 |
|
480 |
3455.500 |
CHIX |
11:09:03 |
|
186 |
3455.500 |
BATE |
11:09:03 |
|
13 |
3456.000 |
LSE |
11:09:00 |
|
18 |
3450.500 |
LSE |
11:04:59 |
|
55 |
3450.500 |
LSE |
11:04:54 |
|
367 |
3450.500 |
LSE |
11:00:00 |
|
41 |
3452.000 |
CHIX |
10:59:03 |
|
400 |
3452.000 |
CHIX |
10:59:03 |
|
342 |
3452.000 |
LSE |
10:58:00 |
|
14 |
3452.000 |
LSE |
10:58:00 |
|
331 |
3452.000 |
LSE |
10:58:00 |
|
375 |
3449.500 |
LSE |
10:52:30 |
|
410 |
3450.000 |
LSE |
10:50:31 |
|
382 |
3450.000 |
LSE |
10:48:26 |
|
297 |
3450.000 |
BATE |
10:48:26 |
|
53 |
3450.000 |
BATE |
10:48:26 |
|
119 |
3450.000 |
BATE |
10:48:26 |
|
23 |
3449.500 |
LSE |
10:47:49 |
|
321 |
3449.500 |
CHIX |
10:46:23 |
|
126 |
3449.500 |
CHIX |
10:46:23 |
|
100 |
3450.500 |
LSE |
10:44:57 |
|
257 |
3450.500 |
LSE |
10:44:57 |
|
410 |
3452.000 |
LSE |
10:40:01 |
|
368 |
3452.500 |
LSE |
10:39:27 |
|
22 |
3452.500 |
LSE |
10:39:27 |
|
285 |
3452.000 |
CHIX |
10:37:51 |
|
415 |
3452.000 |
LSE |
10:37:51 |
|
146 |
3452.000 |
CHIX |
10:37:51 |
|
367 |
3453.500 |
LSE |
10:33:06 |
|
450 |
3457.000 |
CHIX |
10:30:23 |
|
85 |
3457.500 |
LSE |
10:29:53 |
|
286 |
3457.500 |
LSE |
10:29:53 |
|
120 |
3457.500 |
BATE |
10:29:53 |
|
365 |
3457.500 |
LSE |
10:29:53 |
|
330 |
3457.500 |
BATE |
10:29:53 |
|
219 |
3455.000 |
LSE |
10:25:16 |
|
155 |
3455.000 |
LSE |
10:25:16 |
|
414 |
3453.000 |
LSE |
10:23:00 |
|
388 |
3458.000 |
LSE |
10:19:47 |
|
406 |
3458.000 |
LSE |
10:19:47 |
|
33 |
3460.500 |
LSE |
10:18:59 |
|
106 |
3460.500 |
LSE |
10:18:59 |
|
96 |
3460.500 |
LSE |
10:18:59 |
|
140 |
3460.500 |
LSE |
10:18:59 |
|
362 |
3460.000 |
LSE |
10:18:59 |
|
478 |
3460.500 |
CHIX |
10:18:59 |
|
415 |
3460.000 |
LSE |
10:15:22 |
|
361 |
3459.000 |
LSE |
10:13:43 |
|
410 |
3460.000 |
LSE |
10:12:40 |
|
352 |
3457.500 |
LSE |
10:10:57 |
|
342 |
3457.500 |
LSE |
10:10:57 |
|
368 |
3459.500 |
LSE |
10:10:56 |
|
425 |
3459.500 |
BATE |
10:10:56 |
|
347 |
3460.500 |
LSE |
10:08:31 |
|
449 |
3461.000 |
CHIX |
10:08:31 |
|
259 |
3461.000 |
LSE |
10:06:44 |
|
129 |
3461.000 |
LSE |
10:06:44 |
|
350 |
3461.500 |
LSE |
10:04:46 |
|
405 |
3462.000 |
CHIX |
10:02:53 |
|
413 |
3462.000 |
LSE |
10:02:31 |
|
343 |
3458.000 |
LSE |
10:00:07 |
|
73 |
3458.000 |
LSE |
09:59:58 |
|
400 |
3459.500 |
LSE |
09:57:42 |
|
353 |
3459.500 |
LSE |
09:57:42 |
|
363 |
3459.500 |
LSE |
09:57:42 |
|
366 |
3459.500 |
LSE |
09:57:14 |
|
145 |
3451.000 |
CHIX |
09:53:05 |
|
39 |
3451.000 |
CHIX |
09:53:05 |
|
123 |
3451.000 |
CHIX |
09:53:05 |
|
361 |
3451.000 |
BATE |
09:53:05 |
|
150 |
3451.000 |
CHIX |
09:52:02 |
|
126 |
3451.000 |
LSE |
09:52:02 |
|
127 |
3451.000 |
BATE |
09:51:04 |
|
14 |
3451.000 |
LSE |
09:50:24 |
|
14 |
3451.000 |
LSE |
09:50:24 |
|
14 |
3451.000 |
LSE |
09:50:24 |
|
14 |
3451.000 |
LSE |
09:50:24 |
|
14 |
3451.000 |
LSE |
09:50:24 |
|
14 |
3451.000 |
LSE |
09:50:24 |
|
14 |
3451.000 |
LSE |
09:50:24 |
|
68 |
3451.000 |
LSE |
09:50:24 |
|
99 |
3451.000 |
LSE |
09:50:24 |
|
375 |
3449.500 |
LSE |
09:47:24 |
|
343 |
3450.000 |
LSE |
09:45:57 |
|
353 |
3450.000 |
LSE |
09:45:57 |
|
200 |
3450.500 |
LSE |
09:44:19 |
|
158 |
3450.500 |
LSE |
09:44:19 |
|
200 |
3451.000 |
LSE |
09:43:42 |
|
378 |
3452.500 |
LSE |
09:43:08 |
|
33 |
3450.000 |
LSE |
09:41:04 |
|
329 |
3450.000 |
LSE |
09:41:04 |
|
4 |
3450.500 |
CHIX |
09:41:04 |
|
396 |
3450.500 |
CHIX |
09:41:04 |
|
56 |
3450.500 |
CHIX |
09:41:04 |
|
393 |
3451.500 |
LSE |
09:39:01 |
|
210 |
3451.500 |
LSE |
09:39:01 |
|
158 |
3451.500 |
LSE |
09:39:01 |
|
288 |
3454.000 |
LSE |
09:34:55 |
|
315 |
3454.000 |
BATE |
09:34:55 |
|
81 |
3454.000 |
BATE |
09:34:55 |
|
61 |
3454.000 |
LSE |
09:34:55 |
|
14 |
3454.000 |
LSE |
09:34:55 |
|
368 |
3452.500 |
LSE |
09:33:09 |
|
274 |
3453.000 |
CHIX |
09:33:09 |
|
123 |
3453.000 |
CHIX |
09:33:09 |
|
23 |
3453.000 |
CHIX |
09:32:55 |
|
351 |
3451.500 |
LSE |
09:30:49 |
|
115 |
3451.500 |
BATE |
09:30:30 |
|
342 |
3450.000 |
LSE |
09:28:50 |
|
343 |
3451.500 |
LSE |
09:27:49 |
|
361 |
3452.500 |
LSE |
09:27:33 |
|
56 |
3450.500 |
LSE |
09:24:47 |
|
76 |
3450.500 |
LSE |
09:24:47 |
|
251 |
3450.500 |
LSE |
09:24:47 |
|
440 |
3451.000 |
CHIX |
09:24:44 |
|
364 |
3450.000 |
LSE |
09:22:34 |
|
46 |
3450.000 |
LSE |
09:21:48 |
|
397 |
3451.000 |
LSE |
09:18:36 |
|
396 |
3451.000 |
CHIX |
09:18:36 |
|
367 |
3449.500 |
LSE |
09:15:52 |
|
420 |
3452.500 |
LSE |
09:14:13 |
|
227 |
3452.500 |
BATE |
09:14:13 |
|
79 |
3452.500 |
BATE |
09:13:32 |
|
22 |
3452.500 |
BATE |
09:13:11 |
|
56 |
3452.500 |
BATE |
09:12:54 |
|
55 |
3452.500 |
BATE |
09:12:37 |
|
228 |
3453.500 |
LSE |
09:12:37 |
|
114 |
3453.500 |
LSE |
09:12:37 |
|
3 |
3456.500 |
CHIX |
09:09:30 |
|
395 |
3456.500 |
CHIX |
09:09:30 |
|
202 |
3458.500 |
LSE |
09:08:40 |
|
178 |
3458.500 |
LSE |
09:08:40 |
|
344 |
3460.000 |
LSE |
09:06:56 |
|
359 |
3460.500 |
LSE |
09:06:56 |
|
399 |
3460.500 |
LSE |
09:05:05 |
|
448 |
3459.500 |
CHIX |
09:03:44 |
|
372 |
3460.000 |
LSE |
09:03:02 |
|
421 |
3461.500 |
LSE |
09:01:04 |
|
395 |
3462.000 |
BATE |
09:01:04 |
|
132 |
3461.500 |
CHIX |
09:00:00 |
|
144 |
3461.500 |
CHIX |
09:00:00 |
|
152 |
3461.500 |
CHIX |
09:00:00 |
|
75 |
3461.500 |
LSE |
09:00:00 |
|
277 |
3461.500 |
LSE |
09:00:00 |
|
143 |
3451.500 |
LSE |
08:56:00 |
|
417 |
3454.000 |
LSE |
08:55:54 |
|
409 |
3455.500 |
LSE |
08:55:39 |
|
138 |
3458.000 |
LSE |
08:52:37 |
|
268 |
3458.000 |
LSE |
08:52:37 |
|
408 |
3457.000 |
LSE |
08:51:51 |
|
415 |
3455.000 |
LSE |
08:50:09 |
|
480 |
3455.000 |
CHIX |
08:50:09 |
|
343 |
3455.000 |
LSE |
08:48:12 |
|
407 |
3452.000 |
LSE |
08:47:35 |
|
286 |
3452.000 |
BATE |
08:47:35 |
|
206 |
3452.000 |
BATE |
08:47:35 |
|
114 |
3452.500 |
LSE |
08:43:04 |
|
134 |
3452.500 |
LSE |
08:43:04 |
|
94 |
3452.500 |
LSE |
08:43:04 |
|
3 |
3452.500 |
LSE |
08:43:04 |
|
383 |
3452.500 |
LSE |
08:43:04 |
|
169 |
3452.500 |
CHIX |
08:43:04 |
|
281 |
3452.500 |
CHIX |
08:43:04 |
|
389 |
3449.500 |
LSE |
08:39:18 |
|
67 |
3451.000 |
LSE |
08:37:35 |
|
341 |
3451.000 |
LSE |
08:37:35 |
|
409 |
3455.500 |
BATE |
08:36:54 |
|
360 |
3456.500 |
LSE |
08:36:53 |
|
440 |
3456.000 |
CHIX |
08:36:53 |
|
428 |
3447.500 |
LSE |
08:33:22 |
|
422 |
3448.500 |
LSE |
08:33:12 |
|
135 |
3449.500 |
LSE |
08:33:12 |
|
378 |
3449.500 |
LSE |
08:33:12 |
|
60 |
3450.000 |
LSE |
08:33:04 |
|
646 |
3446.000 |
LSE |
08:31:16 |
|
289 |
3444.500 |
CHIX |
08:30:15 |
|
200 |
3444.500 |
CHIX |
08:30:15 |
|
398 |
3442.500 |
LSE |
08:29:50 |
|
365 |
3443.500 |
LSE |
08:29:13 |
|
380 |
3444.500 |
LSE |
08:28:56 |
|
185 |
3446.000 |
LSE |
08:26:06 |
|
117 |
3446.000 |
LSE |
08:26:06 |
|
94 |
3446.000 |
LSE |
08:26:06 |
|
422 |
3447.000 |
LSE |
08:25:42 |
|
406 |
3447.000 |
LSE |
08:25:42 |
|
407 |
3445.500 |
CHIX |
08:24:40 |
|
395 |
3445.500 |
BATE |
08:24:40 |
|
372 |
3446.000 |
LSE |
08:24:40 |
|
358 |
3447.500 |
LSE |
08:22:52 |
|
373 |
3446.500 |
LSE |
08:21:25 |
|
162 |
3450.000 |
LSE |
08:19:40 |
|
235 |
3450.000 |
LSE |
08:19:40 |
|
193 |
3455.000 |
LSE |
08:18:52 |
|
435 |
3455.000 |
CHIX |
08:18:52 |
|
48 |
3455.000 |
CHIX |
08:18:52 |
|
216 |
3455.000 |
LSE |
08:18:50 |
|
377 |
3455.000 |
LSE |
08:18:08 |
|
365 |
3458.000 |
LSE |
08:17:48 |
|
30 |
3461.000 |
LSE |
08:17:19 |
|
340 |
3461.000 |
LSE |
08:17:19 |
|
351 |
3462.000 |
LSE |
08:16:14 |
|
400 |
3466.500 |
LSE |
08:13:43 |
|
139 |
3467.000 |
BATE |
08:13:43 |
|
481 |
3467.000 |
CHIX |
08:13:43 |
|
336 |
3467.000 |
BATE |
08:13:43 |
|
121 |
3465.500 |
LSE |
08:12:30 |
|
271 |
3465.500 |
LSE |
08:12:30 |
|
406 |
3467.000 |
LSE |
08:11:46 |
|
7 |
3467.500 |
LSE |
08:11:22 |
|
336 |
3467.500 |
LSE |
08:11:22 |
|
342 |
3471.500 |
LSE |
08:10:45 |
|
56 |
3476.000 |
CHIX |
08:10:05 |
|
34 |
3476.000 |
CHIX |
08:10:05 |
|
400 |
3476.000 |
CHIX |
08:10:05 |
|
400 |
3476.500 |
LSE |
08:09:49 |
|
339 |
3484.000 |
LSE |
08:07:28 |
|
2 |
3484.000 |
LSE |
08:07:28 |
|
408 |
3485.000 |
BATE |
08:06:36 |
|
353 |
3486.000 |
LSE |
08:05:35 |
|
370 |
3487.000 |
LSE |
08:05:26 |
|
460 |
3488.000 |
CHIX |
08:05:13 |
|
387 |
3488.500 |
LSE |
08:05:07 |
|
394 |
3488.500 |
LSE |
08:05:07 |
|
389 |
3490.500 |
LSE |
08:03:11 |
|
10 |
3490.500 |
LSE |
08:03:11 |
|
383 |
3490.500 |
LSE |
08:03:11 |
|
1 |
3490.500 |
BATE |
08:03:11 |
|
70 |
3490.500 |
CHIX |
08:03:11 |
|
399 |
3490.500 |
CHIX |
08:03:11 |
|
400 |
3490.500 |
BATE |
08:03:11 |
|
76 |
3489.500 |
LSE |
08:02:41 |
|
410 |
3483.500 |
LSE |
08:01:35 |
|
18 |
3483.500 |
CHIX |
08:01:35 |
|
400 |
3483.500 |
CHIX |
08:01:35 |
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.
COMPANIES COVERED:
Latest directors dealings
- 12 hours ago Legal & General Group
- 12 hours ago Legal & General Group
- 12 hours ago Legal & General Group
- 12 hours ago Legal & General Group
- 12 hours ago Gran Tierra Energy Inc. (CDI)