Transaction in Own Shares

RNS Number : 4598N
British American Tobacco PLC
01 June 2022
 

British American Tobacco p.l.c.

 

01 June 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:

31 May 2022

Number of ordinary shares of 25 pence each purchased:

379,000

Highest price paid per share (pence):

3539.00p

Lowest price paid per share (pence): 

3471.00p

Volume weighted average price paid per share (pence): 

3516.0370p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 189,840,229 of its shares in Treasury. The Company has 2,266,930,293 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 31 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

31/05/2022

259,000

3,516.0223

LSE

British American Tobacco p.l.c.

GB0002875804

31/05/2022

80,000

3,516.0345

CHIX

British American Tobacco p.l.c.

GB0002875804

31/05/2022

40,000

3,516.1376

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

121

3502.000

LSE

16:23:32

259

3502.000

LSE

16:23:11

56

3502.000

LSE

16:23:11

534

3502.000

LSE

16:23:04

200

3501.500

LSE

16:22:49

67

3501.500

LSE

16:22:49

148

3501.500

LSE

16:22:14

147

3501.500

LSE

16:22:14

157

3501.500

LSE

16:22:14

498

3501.500

LSE

16:22:14

299

3502.000

CHIX

16:21:53

828

3502.000

LSE

16:21:53

45

3502.000

BATE

16:21:53

15

3502.000

BATE

16:21:53

172

3502.000

CHIX

16:21:53

285

3502.000

BATE

16:21:53

619

3502.000

CHIX

16:21:53

152

3501.500

BATE

16:21:27

66

3501.500

BATE

16:21:27

51

3501.500

BATE

16:21:27

51

3501.500

BATE

16:21:27

21

3501.000

LSE

16:21:18

111

3501.000

CHIX

16:21:18

147

3501.500

LSE

16:21:10

141

3501.500

LSE

16:21:10

29

3501.500

LSE

16:21:10

10

3501.000

LSE

16:20:53

125

3501.000

CHIX

16:20:45

150

3501.000

LSE

16:20:41

67

3501.000

CHIX

16:20:41

477

3501.000

LSE

16:20:18

13

3501.000

CHIX

16:20:18

134

3501.000

CHIX

16:20:18

334

3501.500

LSE

16:20:05

522

3501.500

LSE

16:19:50

27

3501.500

BATE

16:19:50

127

3501.500

BATE

16:19:50

111

3502.000

CHIX

16:19:24

248

3502.000

CHIX

16:19:24

66

3502.000

CHIX

16:19:24

400

3502.000

LSE

16:18:56

379

3501.500

BATE

16:17:47

108

3501.500

BATE

16:17:46

266

3501.500

LSE

16:17:46

41

3501.500

LSE

16:17:46

270

3501.500

LSE

16:17:46

51

3502.000

BATE

16:17:34

529

3502.000

LSE

16:16:29

473

3502.500

CHIX

16:16:28

161

3502.500

CHIX

16:16:28

544

3503.500

LSE

16:15:50

141

3504.000

LSE

16:15:24

416

3504.000

LSE

16:15:24

564

3505.000

LSE

16:14:35

396

3505.000

CHIX

16:14:14

57

3505.000

CHIX

16:14:14

144

3505.000

CHIX

16:14:12

200

3505.500

LSE

16:14:09

150

3505.500

LSE

16:14:09

102

3505.500

LSE

16:14:09

46

3505.500

LSE

16:14:09

425

3507.000

LSE

16:13:37

50

3507.000

LSE

16:13:37

148

3507.500

LSE

16:13:16

147

3507.500

LSE

16:13:16

713

3507.500

LSE

16:13:16

602

3507.500

BATE

16:13:16

34

3507.500

CHIX

16:12:39

556

3507.500

CHIX

16:12:39

147

3507.500

LSE

16:12:39

573

3507.500

LSE

16:12:39

470

3506.000

LSE

16:11:40

200

3506.500

LSE

16:11:27

121

3506.500

LSE

16:11:22

540

3506.500

LSE

16:10:04

14

3506.500

LSE

16:10:04

87

3507.000

LSE

16:10:01

138

3507.000

LSE

16:09:55

343

3507.000

LSE

16:09:55

624

3507.000

CHIX

16:09:55

528

3506.000

LSE

16:08:41

207

3507.000

LSE

16:08:01

172

3507.000

LSE

16:08:01

176

3507.000

LSE

16:08:01

146

3508.000

BATE

16:07:35

537

3508.000

CHIX

16:07:35

502

3508.000

BATE

16:07:35

89

3508.000

CHIX

16:07:35

511

3508.500

LSE

16:07:30

148

3509.000

LSE

16:07:30

147

3509.000

LSE

16:07:30

200

3509.000

LSE

16:07:30

510

3510.000

LSE

16:06:32

11

3510.000

LSE

16:06:32

560

3511.500

LSE

16:06:05

631

3511.500

BATE

16:06:05

11

3511.000

BATE

16:05:37

581

3511.000

CHIX

16:05:37

457

3511.000

LSE

16:05:33

194

3511.000

LSE

16:05:33

524

3511.500

LSE

16:05:27

79

3511.500

LSE

16:04:33

210

3511.500

LSE

16:04:33

689

3511.500

CHIX

16:04:26

816

3511.500

LSE

16:04:26

312

3511.000

LSE

16:03:51

10

3511.000

LSE

16:03:51

172

3511.000

LSE

16:03:48

654

3511.000

LSE

16:03:48

13

3508.500

LSE

16:02:16

525

3508.500

LSE

16:01:53

3

3508.500

LSE

16:01:53

400

3508.500

LSE

16:01:53

72

3508.500

LSE

16:01:38

80

3510.000

CHIX

16:01:02

173

3510.000

CHIX

16:01:01

427

3510.000

CHIX

16:01:01

623

3510.000

LSE

16:00:58

33

3511.000

BATE

16:00:04

12

3511.000

BATE

16:00:04

327

3511.000

LSE

16:00:04

400

3511.000

BATE

16:00:04

100

3511.000

LSE

16:00:04

100

3511.000

LSE

16:00:04

189

3511.000

BATE

16:00:04

508

3511.500

LSE

16:00:01

12

3511.500

LSE

16:00:01

553

3511.000

LSE

15:59:47

681

3511.000

CHIX

15:59:47

509

3510.500

LSE

15:59:09

85

3510.000

LSE

15:58:07

400

3510.000

LSE

15:58:06

577

3510.500

LSE

15:57:41

629

3511.000

CHIX

15:57:19

40

3511.000

CHIX

15:57:19

515

3511.000

LSE

15:57:00

200

3511.500

LSE

15:56:58

223

3511.500

LSE

15:56:58

124

3511.500

LSE

15:56:58

209

3511.500

LSE

15:56:58

586

3510.000

BATE

15:56:26

487

3510.000

LSE

15:56:26

513

3509.500

LSE

15:55:59

200

3510.000

LSE

15:55:35

288

3510.000

LSE

15:55:35

288

3510.000

LSE

15:55:35

547

3508.000

CHIX

15:54:28

113

3508.000

CHIX

15:54:28

513

3508.500

LSE

15:54:01

207

3510.000

BATE

15:53:27

512

3510.000

LSE

15:53:25

63

3510.000

BATE

15:53:25

190

3510.000

BATE

15:53:25

154

3510.000

BATE

15:53:25

544

3510.000

LSE

15:53:09

147

3510.000

LSE

15:52:45

163

3510.000

CHIX

15:52:45

409

3510.000

LSE

15:52:45

409

3510.000

LSE

15:52:45

432

3510.000

CHIX

15:52:45

229

3510.000

CHIX

15:52:39

8

3507.500

LSE

15:51:43

22

3507.500

BATE

15:51:43

148

3508.000

LSE

15:51:39

160

3508.000

LSE

15:51:39

200

3508.000

LSE

15:51:39

494

3506.500

LSE

15:50:32

65

3504.500

LSE

15:49:53

505

3504.500

LSE

15:49:53

597

3503.500

CHIX

15:48:58

97

3504.000

LSE

15:48:57

140

3504.000

LSE

15:48:57

147

3504.000

LSE

15:48:57

148

3504.000

LSE

15:48:57

22

3504.000

LSE

15:48:57

496

3504.000

LSE

15:48:57

275

3504.500

LSE

15:47:32

240

3504.500

LSE

15:47:32

521

3505.000

LSE

15:47:28

145

3505.500

BATE

15:46:53

53

3505.500

BATE

15:46:53

249

3505.500

CHIX

15:46:53

15

3505.500

CHIX

15:46:53

201

3505.500

LSE

15:46:51

364

3505.500

LSE

15:46:51

411

3505.500

CHIX

15:46:51

140

3505.500

BATE

15:46:51

53

3505.500

BATE

15:46:51

180

3506.000

LSE

15:46:18

521

3506.000

LSE

15:46:18

238

3505.500

BATE

15:46:09

468

3505.000

LSE

15:45:06

583

3505.000

CHIX

15:45:06

539

3505.000

LSE

15:44:47

439

3505.000

LSE

15:44:24

78

3505.000

LSE

15:44:24

359

3507.000

LSE

15:42:47

140

3507.000

LSE

15:42:47

513

3507.500

LSE

15:42:46

46

3507.500

LSE

15:42:45

496

3507.000

LSE

15:41:39

11

3507.000

LSE

15:41:39

19

3507.000

LSE

15:41:39

558

3508.500

LSE

15:41:04

474

3509.000

LSE

15:41:02

65

3509.000

BATE

15:41:02

159

3509.000

BATE

15:41:02

484

3509.000

BATE

15:41:02

708

3509.000

CHIX

15:41:02

150

3509.500

LSE

15:40:53

200

3509.500

LSE

15:40:53

525

3507.000

LSE

15:39:09

89

3509.500

LSE

15:38:40

278

3509.500

LSE

15:38:40

100

3509.500

LSE

15:38:40

81

3510.000

LSE

15:38:37

71

3510.000

LSE

15:38:37

333

3510.000

LSE

15:38:37

71

3510.000

LSE

15:38:37

471

3510.000

LSE

15:38:01

611

3510.000

CHIX

15:38:01

58

3510.000

CHIX

15:38:01

502

3510.000

LSE

15:37:14

544

3510.500

LSE

15:37:06

540

3510.500

LSE

15:36:15

616

3510.000

CHIX

15:35:21

486

3510.000

LSE

15:35:20

489

3511.000

LSE

15:34:37

613

3511.000

BATE

15:34:37

60

3514.000

BATE

15:34:00

571

3514.000

LSE

15:34:00

565

3511.500

LSE

15:33:10

618

3511.500

CHIX

15:33:10

581

3512.500

LSE

15:32:56

79

3512.500

LSE

15:32:27

147

3512.500

LSE

15:32:27

170

3512.500

LSE

15:32:27

210

3512.000

LSE

15:32:27

194

3514.000

LSE

15:31:19

310

3514.000

LSE

15:31:19

529

3512.500

LSE

15:30:42

627

3512.500

CHIX

15:30:25

10

3512.500

CHIX

15:30:25

27

3512.500

CHIX

15:30:21

514

3513.000

LSE

15:30:20

585

3513.000

BATE

15:29:38

484

3513.000

LSE

15:29:38

489

3513.500

LSE

15:29:02

91

3513.500

LSE

15:29:02

70

3515.500

LSE

15:28:21

461

3515.500

CHIX

15:28:21

170

3515.500

CHIX

15:28:21

436

3515.500

LSE

15:28:21

54

3515.500

CHIX

15:28:21

525

3516.000

LSE

15:28:05

542

3514.000

LSE

15:27:04

244

3513.500

LSE

15:26:15

11

3513.500

LSE

15:26:15

269

3513.500

LSE

15:26:15

176

3514.000

LSE

15:26:02

80

3514.000

LSE

15:26:02

24

3514.000

LSE

15:26:02

228

3514.000

LSE

15:26:02

150

3515.000

BATE

15:25:04

116

3515.000

BATE

15:25:04

211

3514.500

LSE

15:25:04

355

3514.500

LSE

15:25:04

246

3515.000

BATE

15:25:02

72

3515.000

BATE

15:25:01

94

3515.000

BATE

15:25:01

76

3515.000

CHIX

15:25:01

29

3515.000

CHIX

15:25:01

10

3515.000

BATE

15:24:55

532

3515.000

CHIX

15:24:55

9

3515.000

BATE

15:24:55

15

3515.000

BATE

15:24:55

563

3515.000

LSE

15:24:02

14

3515.000

LSE

15:24:02

505

3515.500

LSE

15:23:57

232

3515.000

LSE

15:23:07

347

3515.000

LSE

15:23:07

381

3515.500

LSE

15:22:56

103

3515.500

LSE

15:22:56

613

3515.500

LSE

15:22:37

651

3515.500

CHIX

15:22:12

17

3515.500

CHIX

15:22:12

155

3516.000

BATE

15:22:10

743

3516.000

LSE

15:22:10

15

3516.000

BATE

15:22:10

13

3516.000

BATE

15:22:10

248

3516.000

BATE

15:22:10

100

3516.000

BATE

15:22:10

614

3516.000

CHIX

15:22:10

103

3516.000

BATE

15:22:10

698

3516.500

LSE

15:22:04

16

3514.500

LSE

15:21:41

147

3514.500

LSE

15:21:41

148

3514.500

LSE

15:21:41

499

3513.500

LSE

15:20:12

61

3513.500

LSE

15:20:12

8

3513.500

LSE

15:20:12

202

3513.000

LSE

15:18:55

233

3513.000

LSE

15:18:55

118

3513.000

LSE

15:18:55

170

3513.000

LSE

15:18:55

147

3513.000

LSE

15:18:55

315

3513.000

CHIX

15:18:55

960

3513.000

LSE

15:18:55

318

3513.000

CHIX

15:18:55

326

3512.500

LSE

15:17:53

157

3512.500

LSE

15:17:53

58

3512.500

LSE

15:17:53

180

3511.000

LSE

15:17:21

12

3511.500

LSE

15:15:31

529

3511.500

LSE

15:15:31

580

3512.000

LSE

15:15:30

624

3512.000

CHIX

15:15:30

507

3512.500

LSE

15:14:07

313

3512.500

BATE

15:14:07

370

3512.500

BATE

15:14:07

493

3513.000

LSE

15:14:07

144

3511.500

CHIX

15:13:15

556

3511.500

LSE

15:13:15

456

3511.500

CHIX

15:13:15

553

3512.000

LSE

15:12:58

281

3511.500

LSE

15:11:56

164

3511.500

LSE

15:11:56

21

3511.500

LSE

15:11:56

24

3511.500

LSE

15:11:56

533

3513.000

LSE

15:11:33

69

3516.000

LSE

15:10:43

494

3516.000

LSE

15:10:43

557

3517.000

LSE

15:09:54

339

3517.000

LSE

15:09:54

118

3517.000

LSE

15:09:54

202

3517.000

LSE

15:09:54

200

3517.000

CHIX

15:09:54

229

3517.000

CHIX

15:09:54

586

3517.000

BATE

15:09:54

86

3517.000

CHIX

15:09:54

194

3517.000

CHIX

15:09:54

567

3517.000

LSE

15:09:54

69

3517.000

LSE

15:08:03

69

3517.000

LSE

15:08:03

389

3517.000

LSE

15:08:03

247

3517.500

LSE

15:08:03

232

3517.500

LSE

15:08:03

211

3518.000

CHIX

15:08:03

4

3517.500

LSE

15:08:03

140

3518.000

CHIX

15:08:03

229

3518.000

CHIX

15:08:03

80

3518.000

CHIX

15:08:03

478

3518.000

LSE

15:08:03

229

3513.500

CHIX

15:06:48

163

3514.000

LSE

15:06:40

200

3514.000

LSE

15:06:40

200

3514.000

LSE

15:06:40

473

3514.500

LSE

15:06:06

24

3514.500

LSE

15:06:06

236

3513.000

LSE

15:05:40

29

3513.000

LSE

15:05:39

258

3513.000

LSE

15:05:39

207

3513.500

LSE

15:04:47

113

3513.500

LSE

15:04:47

89

3513.500

LSE

15:04:47

100

3513.500

LSE

15:04:47

22

3514.000

CHIX

15:04:46

679

3514.000

CHIX

15:04:46

100

3514.000

BATE

15:04:46

497

3514.500

LSE

15:04:46

75

3514.500

LSE

15:04:46

524

3514.000

BATE

15:04:32

480

3514.500

LSE

15:04:05

515

3515.000

LSE

15:03:55

551

3515.000

CHIX

15:03:33

587

3515.000

LSE

15:03:24

82

3515.000

CHIX

15:03:24

541

3515.500

LSE

15:03:11

526

3515.500

LSE

15:02:49

554

3515.500

LSE

15:02:49

638

3514.000

BATE

15:01:50

514

3514.000

LSE

15:01:50

449

3514.500

LSE

15:01:26

88

3514.500

LSE

15:01:26

235

3514.500

CHIX

15:01:11

15

3514.500

CHIX

15:01:10

11

3514.500

CHIX

15:01:10

54

3514.500

CHIX

15:01:10

264

3514.500

CHIX

15:01:10

498

3514.500

LSE

15:01:10

518

3513.500

LSE

15:00:34

332

3514.500

CHIX

14:59:16

72

3514.500

CHIX

14:59:14

98

3514.500

CHIX

14:59:14

227

3514.500

LSE

14:59:13

39

3514.500

CHIX

14:59:13

235

3514.500

LSE

14:59:13

69

3514.500

CHIX

14:59:13

115

3514.500

LSE

14:59:02

552

3516.000

LSE

14:58:45

371

3517.500

LSE

14:58:14

45

3517.500

LSE

14:58:13

72

3517.500

LSE

14:58:13

61

3517.500

LSE

14:58:07

734

3518.500

LSE

14:58:03

153

3519.000

CHIX

14:58:02

296

3519.000

CHIX

14:58:02

159

3519.000

CHIX

14:58:01

208

3519.500

LSE

14:58:01

507

3519.500

LSE

14:58:01

249

3519.500

BATE

14:58:01

172

3519.500

BATE

14:58:01

162

3519.500

BATE

14:58:01

496

3517.500

LSE

14:56:20

22

3517.500

LSE

14:56:20

854

3518.000

LSE

14:56:20

966

3518.500

LSE

14:56:20

671

3518.500

CHIX

14:56:20

567

3517.000

LSE

14:54:43

677

3515.500

CHIX

14:53:26

523

3516.000

LSE

14:53:24

681

3516.000

BATE

14:53:24

446

3516.000

LSE

14:53:06

86

3516.000

LSE

14:53:06

544

3515.000

LSE

14:52:47

504

3516.000

LSE

14:52:11

147

3516.500

LSE

14:52:00

170

3516.500

LSE

14:52:00

118

3516.500

LSE

14:52:00

266

3516.500

LSE

14:52:00

40

3517.000

LSE

14:51:21

362

3517.000

LSE

14:51:21

288

3517.000

CHIX

14:51:21

101

3517.000

LSE

14:51:21

293

3517.000

CHIX

14:51:21

11

3515.000

CHIX

14:50:59

56

3515.000

CHIX

14:50:59

491

3516.000

LSE

14:50:24

200

3516.000

LSE

14:49:46

147

3516.000

LSE

14:49:46

150

3516.000

LSE

14:49:46

50

3516.000

LSE

14:49:46

287

3514.000

BATE

14:49:17

135

3514.000

BATE

14:49:17

211

3514.000

BATE

14:49:17

247

3514.500

LSE

14:49:17

122

3514.500

LSE

14:49:17

16

3514.500

LSE

14:49:17

106

3514.500

LSE

14:49:17

117

3514.500

LSE

14:49:17

200

3514.500

LSE

14:49:17

118

3514.500

LSE

14:49:17

210

3514.500

LSE

14:49:17

106

3514.500

CHIX

14:49:17

295

3514.500

CHIX

14:49:17

441

3514.500

LSE

14:49:17

359

3514.500

LSE

14:49:17

260

3514.500

CHIX

14:49:17

484

3513.500

LSE

14:47:51

16

3513.500

LSE

14:47:51

406

3514.500

LSE

14:47:12

159

3514.500

LSE

14:47:12

336

3515.000

LSE

14:47:09

102

3515.000

LSE

14:47:09

72

3515.000

LSE

14:47:03

662

3516.000

LSE

14:47:02

9

3516.000

LSE

14:47:02

539

3516.000

CHIX

14:47:02

18

3516.000

CHIX

14:46:59

4

3516.000

CHIX

14:46:59

145

3516.000

CHIX

14:46:59

541

3516.000

LSE

14:46:39

358

3516.500

LSE

14:45:57

155

3516.500

LSE

14:45:57

50

3516.500

LSE

14:45:57

526

3517.000

BATE

14:45:36

60

3517.000

BATE

14:45:36

605

3517.000

CHIX

14:45:36

571

3517.000

LSE

14:45:36

296

3516.000

LSE

14:44:27

279

3516.000

LSE

14:44:26

222

3516.500

LSE

14:44:25

340

3516.500

LSE

14:44:25

232

3517.500

LSE

14:44:13

114

3517.500

LSE

14:44:13

200

3517.500

LSE

14:44:13

477

3517.000

LSE

14:44:13

546

3517.000

LSE

14:44:13

306

3517.000

CHIX

14:44:13

94

3517.000

CHIX

14:44:13

250

3517.000

CHIX

14:44:13

104

3516.000

LSE

14:43:13

247

3516.000

LSE

14:43:13

309

3516.000

LSE

14:43:13

378

3516.000

BATE

14:42:52

49

3516.000

BATE

14:42:52

625

3516.000

CHIX

14:42:52

117

3516.000

BATE

14:42:52

121

3516.000

BATE

14:42:52

582

3516.000

LSE

14:42:52

215

3515.000

LSE

14:41:56

144

3515.500

LSE

14:41:33

54

3515.500

LSE

14:41:33

361

3515.500

LSE

14:41:33

570

3515.500

LSE

14:41:02

202

3517.000

LSE

14:40:30

361

3517.000

LSE

14:40:30

355

3517.500

CHIX

14:40:30

495

3517.500

LSE

14:40:30

101

3517.500

CHIX

14:40:30

101

3517.500

CHIX

14:40:30

129

3517.500

CHIX

14:40:30

212

3517.000

LSE

14:40:00

266

3517.000

LSE

14:40:00

33

3517.500

LSE

14:39:51

360

3517.500

LSE

14:39:51

11

3517.500

LSE

14:39:51

90

3517.500

LSE

14:39:51

161

3516.500

LSE

14:39:32

282

3516.500

LSE

14:39:32

267

3516.500

BATE

14:39:32

255

3516.500

LSE

14:39:32

42

3516.500

LSE

14:39:32

149

3516.500

BATE

14:39:32

81

3516.500

CHIX

14:39:32

97

3516.500

BATE

14:39:32

25

3516.500

BATE

14:39:32

561

3516.500

CHIX

14:39:32

32

3516.500

BATE

14:39:32

31

3516.500

BATE

14:39:32

505

3517.000

LSE

14:39:30

468

3517.000

LSE

14:39:30

44

3517.500

LSE

14:39:30

470

3517.500

LSE

14:39:30

162

3513.500

LSE

14:38:06

16

3513.500

LSE

14:38:06

328

3513.500

LSE

14:38:06

71

3515.000

CHIX

14:37:35

15

3515.000

CHIX

14:37:35

72

3515.000

CHIX

14:37:35

139

3515.000

CHIX

14:37:34

72

3515.000

CHIX

14:37:30

29

3515.000

LSE

14:37:30

444

3515.000

LSE

14:37:30

255

3515.000

CHIX

14:37:30

579

3515.500

LSE

14:37:25

116

3515.500

LSE

14:37:25

64

3515.500

LSE

14:37:25

306

3516.000

LSE

14:37:25

213

3516.000

LSE

14:37:25

219

3516.500

BATE

14:36:32

72

3516.500

BATE

14:36:30

153

3516.500

BATE

14:36:30

21

3516.500

BATE

14:36:30

136

3516.500

BATE

14:36:30

113

3517.000

LSE

14:36:30

175

3517.000

LSE

14:36:30

100

3517.000

LSE

14:36:30

72

3517.000

LSE

14:36:25

72

3517.000

LSE

14:36:20

535

3518.000

CHIX

14:36:08

40

3518.000

CHIX

14:36:08

99

3518.000

CHIX

14:36:06

526

3518.500

LSE

14:35:53

494

3519.500

LSE

14:35:28

129

3520.000

LSE

14:35:20

350

3520.000

LSE

14:35:20

193

3522.000

LSE

14:34:55

227

3522.000

LSE

14:34:55

147

3522.000

LSE

14:34:55

515

3522.000

LSE

14:34:55

361

3522.000

LSE

14:34:55

25

3522.500

CHIX

14:34:54

44

3522.500

CHIX

14:34:54

249

3522.500

CHIX

14:34:54

378

3522.500

CHIX

14:34:51

135

3522.000

LSE

14:34:41

560

3522.500

LSE

14:34:40

478

3523.000

LSE

14:34:27

724

3524.500

LSE

14:34:01

580

3525.000

CHIX

14:34:00

249

3525.500

CHIX

14:33:52

632

3525.500

LSE

14:33:52

433

3525.500

CHIX

14:33:52

620

3525.500

BATE

14:33:52

180

3526.000

LSE

14:33:45

147

3526.000

LSE

14:33:45

469

3526.000

LSE

14:33:38

732

3525.000

LSE

14:33:06

64

3525.000

BATE

14:33:06

500

3525.000

BATE

14:33:06

18

3525.000

BATE

14:33:06

35

3525.000

BATE

14:33:06

15

3525.000

LSE

14:33:06

473

3525.500

LSE

14:33:04

152

3522.500

LSE

14:32:14

487

3522.500

LSE

14:32:14

201

3523.000

LSE

14:31:51

341

3523.000

LSE

14:31:51

8

3523.000

LSE

14:31:33

542

3523.000

LSE

14:31:33

500

3526.500

LSE

14:31:19

692

3526.500

CHIX

14:31:19

163

3528.000

LSE

14:31:06

96

3528.000

LSE

14:31:06

293

3528.000

LSE

14:31:06

189

3528.000

LSE

14:31:06

24

3528.000

LSE

14:31:06

443

3528.000

LSE

14:31:03

183

3529.000

LSE

14:31:01

622

3529.000

LSE

14:31:01

561

3529.500

LSE

14:30:49

162

3529.500

CHIX

14:30:49

383

3529.500

BATE

14:30:49

200

3529.500

BATE

14:30:49

534

3529.500

CHIX

14:30:49

561

3530.500

LSE

14:30:41

503

3527.000

LSE

14:30:16

393

3520.500

LSE

14:29:01

118

3520.500

LSE

14:29:01

651

3520.500

CHIX

14:29:01

562

3521.000

LSE

14:28:53

705

3521.500

LSE

14:28:06

87

3521.500

LSE

14:28:06

564

3522.000

LSE

14:28:02

71

3522.000

BATE

14:28:02

594

3522.000

CHIX

14:28:02

624

3522.000

BATE

14:28:02

9

3522.500

LSE

14:27:22

200

3522.500

LSE

14:27:22

78

3522.500

LSE

14:27:22

160

3522.500

LSE

14:27:22

200

3522.500

LSE

14:27:22

72

3522.000

LSE

14:27:03

520

3522.500

LSE

14:27:03

12

3522.000

BATE

14:27:03

945

3522.500

LSE

14:25:32

644

3522.500

CHIX

14:25:32

745

3522.000

LSE

14:24:22

536

3521.500

LSE

14:23:20

537

3520.000

LSE

14:20:14

454

3520.000

BATE

14:20:14

81

3520.000

BATE

14:20:14

99

3520.000

BATE

14:20:14

708

3520.000

CHIX

14:20:14

153

3520.000

LSE

14:16:58

126

3520.000

LSE

14:16:58

290

3520.000

LSE

14:16:58

387

3520.000

LSE

14:16:58

104

3520.000

LSE

14:16:04

58

3519.500

LSE

14:14:49

630

3519.500

LSE

14:14:49

713

3520.500

LSE

14:14:43

524

3520.500

CHIX

14:14:43

97

3520.500

CHIX

14:14:41

545

3519.000

LSE

14:11:01

661

3519.000

CHIX

14:11:01

85

3518.000

LSE

14:09:34

549

3519.000

LSE

14:08:22

661

3519.000

BATE

14:08:22

501

3519.500

LSE

14:07:21

800

3519.500

LSE

14:07:14

281

3519.000

LSE

14:03:44

117

3519.000

LSE

14:03:44

385

3519.000

LSE

14:03:44

221

3519.000

LSE

14:03:44

623

3519.000

CHIX

14:03:44

522

3519.000

LSE

14:02:56

22

3519.000

LSE

14:02:56

537

3518.000

LSE

14:00:20

540

3518.000

CHIX

14:00:20

51

3518.000

CHIX

14:00:20

625

3518.000

BATE

14:00:20

581

3518.500

LSE

13:58:55

117

3518.500

LSE

13:57:16

456

3518.500

LSE

13:57:16

513

3519.000

LSE

13:55:05

16

3519.000

LSE

13:55:05

2

3519.500

LSE

13:55:05

287

3519.500

LSE

13:55:05

610

3519.500

CHIX

13:55:05

221

3519.500

LSE

13:55:05

28

3519.500

LSE

13:51:01

305

3519.500

LSE

13:51:01

200

3519.500

LSE

13:51:01

324

3519.500

LSE

13:51:01

25

3519.500

LSE

13:50:47

40

3519.500

LSE

13:50:47

90

3519.500

LSE

13:50:47

487

3519.000

LSE

13:48:23

248

3519.000

CHIX

13:48:23

265

3519.000

CHIX

13:48:23

363

3519.000

BATE

13:48:23

15

3519.000

CHIX

13:48:23

53

3519.000

BATE

13:48:23

202

3519.000

BATE

13:48:23

179

3519.000

CHIX

13:48:23

533

3519.000

LSE

13:48:02

544

3519.000

LSE

13:46:42

575

3518.500

LSE

13:45:55

576

3519.000

LSE

13:43:45

423

3518.000

CHIX

13:41:19

100

3518.000

CHIX

13:41:19

100

3518.000

CHIX

13:41:19

580

3518.000

LSE

13:41:19

127

3518.000

LSE

13:38:51

200

3518.000

LSE

13:38:51

117

3518.000

LSE

13:38:51

126

3518.000

LSE

13:38:51

490

3518.000

LSE

13:38:51

140

3519.500

LSE

13:36:46

180

3519.000

LSE

13:36:46

89

3519.500

LSE

13:36:46

200

3519.500

LSE

13:36:46

694

3519.500

LSE

13:36:46

675

3519.500

BATE

13:36:46

696

3519.500

CHIX

13:36:46

512

3518.500

LSE

13:33:11

418

3519.000

LSE

13:33:04

65

3519.000

LSE

13:33:04

33

3519.000

LSE

13:33:04

544

3518.500

LSE

13:31:26

526

3519.500

LSE

13:31:26

553

3519.500

LSE

13:31:26

634

3519.500

CHIX

13:31:26

574

3519.500

BATE

13:31:26

586

3520.000

CHIX

13:28:03

538

3520.000

LSE

13:27:07

170

3520.500

LSE

13:26:42

238

3520.500

LSE

13:26:42

316

3520.500

LSE

13:26:42

799

3518.500

LSE

13:26:06

129

3518.500

BATE

13:26:06

597

3515.500

LSE

13:20:33

672

3516.000

CHIX

13:20:07

520

3516.500

LSE

13:20:07

549

3515.000

LSE

13:16:02

318

3515.500

CHIX

13:13:12

565

3515.500

LSE

13:13:12

135

3515.500

LSE

13:13:12

24

3515.500

CHIX

13:13:12

256

3515.500

CHIX

13:13:12

68

3515.500

LSE

13:13:12

353

3515.500

LSE

13:11:54

105

3515.000

CHIX

13:11:21

499

3515.500

LSE

13:10:19

191

3515.500

BATE

13:10:19

474

3515.500

BATE

13:10:19

567

3514.000

LSE

13:06:52

704

3515.000

LSE

13:06:52

445

3516.000

LSE

13:05:52

212

3516.000

LSE

13:05:52

318

3516.500

CHIX

13:04:29

260

3516.500

CHIX

13:04:29

551

3517.000

LSE

13:03:04

106

3516.500

LSE

13:01:08

633

3517.500

LSE

13:01:02

573

3518.000

CHIX

12:57:49

472

3518.000

LSE

12:57:49

183

3518.000

BATE

12:53:29

492

3518.000

LSE

12:53:29

498

3518.000

BATE

12:53:14

534

3518.500

LSE

12:52:00

582

3518.000

CHIX

12:51:06

419

3517.500

LSE

12:51:06

138

3517.500

LSE

12:51:06

14

3518.000

CHIX

12:51:06

871

3518.000

LSE

12:51:04

399

3516.500

LSE

12:44:37

119

3516.500

LSE

12:44:37

548

3517.000

LSE

12:44:36

638

3517.500

LSE

12:43:15

23

3517.500

LSE

12:43:01

691

3518.000

CHIX

12:43:00

393

3518.000

LSE

12:42:54

87

3518.000

LSE

12:42:54

66

3518.000

LSE

12:42:54

486

3518.500

LSE

12:39:10

137

3518.500

LSE

12:39:10

57

3518.500

LSE

12:39:10

10

3518.500

LSE

12:39:10

923

3519.000

LSE

12:39:04

39

3519.000

CHIX

12:39:04

664

3519.000

BATE

12:39:04

500

3519.000

CHIX

12:39:04

38

3519.000

BATE

12:39:04

125

3519.000

CHIX

12:39:04

68

3518.000

LSE

12:31:33

405

3518.000

LSE

12:31:33

574

3518.000

LSE

12:31:33

571

3518.500

LSE

12:28:02

73

3518.500

CHIX

12:28:02

587

3518.500

CHIX

12:28:02

457

3518.500

LSE

12:25:36

59

3518.500

LSE

12:25:36

555

3519.500

LSE

12:23:21

581

3520.500

LSE

12:23:21

98

3520.500

BATE

12:23:21

300

3520.500

BATE

12:23:21

37

3520.500

BATE

12:23:21

8

3520.500

BATE

12:23:21

256

3520.500

BATE

12:23:21

660

3520.500

CHIX

12:23:21

207

3521.000

LSE

12:23:21

261

3521.000

LSE

12:23:21

261

3521.000

LSE

12:23:21

184

3521.000

LSE

12:23:21

22

3518.000

LSE

12:15:48

499

3518.000

LSE

12:15:48

577

3519.000

CHIX

12:13:59

498

3519.000

LSE

12:13:59

129

3519.000

LSE

12:11:02

369

3519.000

LSE

12:11:02

542

3519.000

LSE

12:10:02

613

3519.500

LSE

12:09:51

576

3518.500

LSE

12:08:28

16

3517.000

LSE

12:06:24

935

3518.000

LSE

12:06:17

628

3518.000

BATE

12:06:17

622

3518.000

CHIX

12:06:17

1

3515.500

LSE

12:03:00

681

3515.500

LSE

12:03:00

496

3515.500

LSE

12:02:22

70

3515.500

CHIX

11:59:23

631

3515.500

CHIX

11:59:23

211

3516.000

LSE

11:58:39

298

3516.000

LSE

11:58:39

436

3516.000

LSE

11:56:31

125

3516.000

LSE

11:56:31

506

3517.000

LSE

11:55:35

632

3517.000

BATE

11:55:35

686

3517.500

CHIX

11:52:51

535

3517.500

LSE

11:52:51

562

3517.500

LSE

11:51:38

30

3517.000

LSE

11:49:50

140

3517.000

LSE

11:49:50

172

3517.000

LSE

11:49:50

146

3517.000

LSE

11:49:50

41

3517.000

LSE

11:49:50

124

3517.000

LSE

11:47:31

114

3517.000

LSE

11:47:31

100

3517.000

LSE

11:47:31

233

3517.000

LSE

11:47:31

548

3517.000

LSE

11:47:31

652

3517.000

CHIX

11:47:31

496

3517.500

LSE

11:43:44

465

3517.000

LSE

11:41:01

622

3517.000

BATE

11:41:01

574

3517.000

LSE

11:39:57

505

3517.500

LSE

11:39:51

637

3517.500

CHIX

11:39:51

568

3513.500

LSE

11:34:16

578

3513.500

LSE

11:33:00

482

3515.500

LSE

11:31:05

471

3515.500

LSE

11:29:22

622

3515.500

CHIX

11:28:43

500

3514.000

LSE

11:27:45

348

3514.500

LSE

11:25:09

212

3514.500

LSE

11:25:09

67

3514.500

LSE

11:22:48

235

3514.500

LSE

11:22:48

180

3514.500

LSE

11:22:48

131

3514.500

BATE

11:22:48

77

3514.500

BATE

11:22:48

498

3514.500

BATE

11:22:48

562

3513.500

LSE

11:21:01

214

3513.500

CHIX

11:21:01

396

3513.500

CHIX

11:21:01

34

3514.000

CHIX

11:20:43

319

3514.000

LSE

11:20:43

257

3514.000

LSE

11:20:43

457

3514.500

LSE

11:18:46

32

3514.500

LSE

11:18:46

473

3515.000

LSE

11:16:51

501

3515.500

LSE

11:16:41

645

3514.500

CHIX

11:15:21

33

3514.500

CHIX

11:15:21

562

3515.500

LSE

11:13:24

494

3516.500

LSE

11:11:37

145

3517.000

CHIX

11:11:08

110

3517.000

CHIX

11:11:08

535

3517.000

LSE

11:11:08

28

3517.000

LSE

11:11:08

526

3517.000

LSE

11:09:49

50

3517.000

LSE

11:09:49

575

3517.000

BATE

11:09:49

113

3517.000

BATE

11:09:49

511

3517.500

LSE

11:07:18

299

3518.000

CHIX

11:05:35

319

3518.000

CHIX

11:05:35

7

3517.000

LSE

11:04:17

509

3517.000

LSE

11:04:16

561

3518.000

LSE

11:03:11

502

3515.000

LSE

11:00:53

60

3515.500

LSE

11:00:53

226

3515.500

LSE

11:00:53

200

3515.500

LSE

11:00:53

100

3515.500

LSE

11:00:53

85

3515.500

LSE

11:00:53

731

3515.500

LSE

11:00:53

623

3515.500

CHIX

11:00:53

75

3515.500

CHIX

11:00:53

531

3513.000

BATE

10:55:01

16

3513.000

BATE

10:55:01

87

3513.000

BATE

10:55:01

566

3513.500

LSE

10:54:51

567

3513.500

LSE

10:54:51

481

3510.500

LSE

10:51:37

551

3510.500

CHIX

10:51:37

47

3510.500

CHIX

10:51:37

571

3508.500

LSE

10:48:47

507

3509.000

LSE

10:46:36

407

3510.000

LSE

10:46:28

76

3510.000

LSE

10:46:28

636

3509.000

CHIX

10:43:49

46

3509.000

CHIX

10:43:49

575

3509.000

LSE

10:42:44

46

3511.000

LSE

10:40:21

500

3511.000

LSE

10:40:21

20

3511.500

LSE

10:40:20

456

3511.500

LSE

10:40:20

65

3513.000

BATE

10:38:27

208

3513.000

BATE

10:38:27

426

3513.000

BATE

10:38:27

480

3513.500

LSE

10:38:22

560

3516.000

LSE

10:36:37

706

3516.000

CHIX

10:36:37

516

3514.500

LSE

10:35:29

7

3514.500

LSE

10:35:29

53

3511.500

LSE

10:34:21

495

3511.500

LSE

10:33:07

474

3513.500

LSE

10:31:27

28

3513.500

LSE

10:31:27

530

3515.000

LSE

10:31:26

563

3517.000

LSE

10:28:18

618

3517.000

CHIX

10:28:18

100

3520.000

LSE

10:25:45

92

3520.000

LSE

10:25:45

99

3520.000

LSE

10:25:45

180

3520.000

LSE

10:25:45

100

3519.500

LSE

10:25:45

558

3520.000

LSE

10:25:45

612

3520.000

BATE

10:25:45

157

3519.500

LSE

10:22:26

100

3519.500

LSE

10:22:26

99

3519.500

LSE

10:22:26

200

3519.500

LSE

10:22:26

699

3519.500

CHIX

10:22:26

294

3519.500

LSE

10:22:26

185

3519.500

LSE

10:22:26

432

3517.500

LSE

10:19:18

472

3520.500

LSE

10:17:36

562

3520.500

LSE

10:17:36

97

3520.500

CHIX

10:17:36

114

3520.500

LSE

10:17:36

5

3520.500

LSE

10:17:36

516

3520.500

CHIX

10:17:36

510

3519.000

LSE

10:14:04

580

3519.000

BATE

10:14:04

473

3519.000

LSE

10:12:08

275

3520.000

LSE

10:10:27

219

3520.000

LSE

10:10:27

624

3520.000

LSE

10:10:27

387

3520.000

CHIX

10:10:27

253

3520.000

CHIX

10:10:27

387

3518.500

LSE

10:07:23

185

3518.500

LSE

10:07:23

526

3519.500

LSE

10:06:24

118

3520.500

LSE

10:04:21

422

3520.500

LSE

10:04:21

5

3520.500

LSE

10:03:35

164

3520.000

LSE

10:03:09

448

3522.500

CHIX

10:02:08

191

3522.500

CHIX

10:02:08

282

3526.000

LSE

10:01:36

216

3526.000

LSE

10:01:36

586

3526.500

BATE

10:01:35

40

3526.500

BATE

10:01:05

581

3529.500

LSE

10:00:14

562

3532.000

LSE

09:59:23

377

3533.000

CHIX

09:57:13

275

3533.000

CHIX

09:57:13

466

3533.000

LSE

09:57:13

494

3533.000

LSE

09:55:48

531

3534.000

LSE

09:55:34

79

3537.000

CHIX

09:52:34

507

3537.000

CHIX

09:52:34

557

3537.500

LSE

09:52:29

640

3537.500

BATE

09:52:29

494

3538.000

LSE

09:51:55

357

3534.000

LSE

09:49:07

164

3534.000

LSE

09:49:07

508

3534.000

LSE

09:47:58

565

3535.000

LSE

09:45:48

576

3537.000

CHIX

09:43:50

553

3538.500

LSE

09:43:24

518

3537.000

LSE

09:41:54

523

3538.000

LSE

09:40:02

223

3538.500

BATE

09:39:12

373

3539.000

CHIX

09:39:12

218

3539.000

CHIX

09:39:12

565

3539.000

LSE

09:39:12

460

3538.500

BATE

09:39:12

469

3536.000

LSE

09:36:56

486

3535.500

LSE

09:35:10

71

3535.500

LSE

09:35:10

552

3533.000

LSE

09:33:14

572

3533.000

LSE

09:33:14

381

3528.500

LSE

09:31:08

200

3528.500

LSE

09:31:08

585

3528.500

CHIX

09:31:08

707

3528.500

LSE

09:31:08

571

3527.000

LSE

09:30:11

260

3527.000

LSE

09:30:11

684

3527.000

CHIX

09:30:11

160

3527.500

LSE

09:30:06

200

3527.500

LSE

09:30:06

36

3527.500

LSE

09:30:06

444

3527.500

LSE

09:30:06

87

3517.500

LSE

09:24:54

437

3517.000

BATE

09:22:11

574

3517.000

LSE

09:22:11

195

3517.000

BATE

09:22:11

500

3517.500

LSE

09:20:49

55

3517.500

LSE

09:20:49

474

3518.000

LSE

09:20:47

575

3519.000

LSE

09:19:23

482

3519.000

CHIX

09:19:23

36

3519.000

CHIX

09:19:23

140

3519.000

CHIX

09:19:23

370

3520.500

LSE

09:16:05

24

3520.500

LSE

09:16:05

164

3520.500

LSE

09:16:05

519

3525.500

LSE

09:14:23

344

3526.500

LSE

09:14:19

269

3526.500

LSE

09:14:19

557

3527.500

LSE

09:14:19

677

3527.500

CHIX

09:14:19

503

3527.500

LSE

09:11:20

192

3527.000

BATE

09:10:02

97

3527.000

BATE

09:10:02

8

3527.000

BATE

09:10:02

388

3527.000

BATE

09:10:02

26

3527.000

BATE

09:09:59

544

3527.500

LSE

09:08:37

11

3527.500

LSE

09:08:37

70

3528.000

LSE

09:08:31

140

3528.000

LSE

09:08:31

78

3528.000

CHIX

09:08:31

75

3528.000

CHIX

09:08:31

329

3528.000

CHIX

09:08:31

50

3528.000

CHIX

09:08:31

74

3528.000

CHIX

09:08:31

556

3530.000

LSE

09:07:05

530

3530.500

LSE

09:06:57

502

3531.000

LSE

09:06:38

595

3531.000

CHIX

09:06:38

169

3530.500

LSE

09:05:24

423

3530.500

LSE

09:05:24

486

3531.000

LSE

09:05:06

56

3525.500

BATE

09:04:15

362

3525.500

BATE

09:04:15

96

3524.000

LSE

09:02:38

469

3524.000

LSE

09:02:38

489

3523.000

LSE

09:01:49

427

3522.500

CHIX

09:00:49

111

3522.500

CHIX

09:00:49

86

3522.500

CHIX

09:00:49

506

3521.000

LSE

08:59:14

469

3526.000

LSE

08:58:38

578

3526.500

LSE

08:58:27

496

3527.000

LSE

08:57:52

27

3527.000

LSE

08:57:52

25

3523.500

BATE

08:55:16

197

3523.500

CHIX

08:55:16

34

3523.500

BATE

08:55:16

489

3523.500

LSE

08:55:16

26

3523.500

LSE

08:55:16

28

3523.500

BATE

08:55:16

12

3523.500

CHIX

08:55:16

16

3523.500

BATE

08:55:16

155

3523.500

CHIX

08:55:16

27

3523.500

CHIX

08:55:16

500

3523.500

BATE

08:55:16

25

3523.500

LSE

08:55:16

302

3523.500

CHIX

08:54:57

3

3523.500

BATE

08:54:57

434

3523.000

LSE

08:52:35

85

3523.000

LSE

08:52:35

8

3525.500

LSE

08:52:00

200

3525.500

LSE

08:52:00

100

3525.500

LSE

08:52:00

200

3525.000

LSE

08:52:00

507

3529.500

LSE

08:50:08

505

3530.000

LSE

08:49:48

701

3528.500

CHIX

08:49:23

336

3524.000

LSE

08:47:49

150

3524.000

LSE

08:47:49

493

3524.000

LSE

08:47:49

359

3524.500

LSE

08:46:34

139

3524.500

LSE

08:46:34

505

3522.000

BATE

08:45:05

112

3522.000

BATE

08:45:05

489

3523.000

LSE

08:44:54

500

3524.000

LSE

08:44:10

647

3524.000

CHIX

08:44:10

516

3525.500

LSE

08:42:37

551

3526.000

LSE

08:42:37

491

3527.500

LSE

08:39:53

680

3527.500

CHIX

08:39:07

523

3528.500

LSE

08:38:54

162

3529.500

LSE

08:38:24

358

3529.500

LSE

08:38:24

483

3531.000

LSE

08:36:54

517

3531.000

LSE

08:35:56

582

3531.500

LSE

08:35:41

55

3531.500

LSE

08:35:41

652

3532.000

CHIX

08:35:29

463

3532.000

BATE

08:35:29

821

3532.500

LSE

08:35:29

215

3532.000

BATE

08:35:29

342

3525.000

LSE

08:32:02

135

3525.000

LSE

08:32:02

15

3525.000

LSE

08:30:40

470

3525.000

LSE

08:30:40

711

3532.500

CHIX

08:30:17

490

3533.000

LSE

08:30:15

557

3531.500

LSE

08:29:09

481

3532.000

LSE

08:29:09

10

3529.000

LSE

08:27:20

496

3529.000

LSE

08:27:20

529

3525.000

LSE

08:25:36

624

3526.500

CHIX

08:25:24

177

3520.000

LSE

08:24:27

41

3520.000

LSE

08:24:27

351

3520.000

LSE

08:24:27

711

3520.000

BATE

08:24:26

548

3522.500

LSE

08:24:00

118

3517.500

LSE

08:22:34

352

3517.500

LSE

08:22:34

49

3517.000

LSE

08:21:46

500

3517.000

LSE

08:21:46

525

3518.000

LSE

08:21:38

618

3518.500

CHIX

08:21:21

480

3519.000

LSE

08:20:00

499

3519.000

LSE

08:20:00

279

3519.500

CHIX

08:19:50

368

3519.500

CHIX

08:19:50

513

3520.000

LSE

08:19:50

130

3513.000

LSE

08:17:03

50

3513.000

LSE

08:17:03

200

3513.000

LSE

08:17:03

140

3513.000

LSE

08:17:03

82

3514.500

BATE

08:16:57

500

3514.500

BATE

08:16:57

95

3514.500

BATE

08:16:57

553

3514.500

LSE

08:16:57

467

3514.500

LSE

08:16:57

574

3512.500

LSE

08:15:40

421

3508.500

LSE

08:14:48

138

3508.500

LSE

08:14:48

619

3508.500

CHIX

08:14:48

574

3510.500

LSE

08:14:26

242

3507.000

LSE

08:13:40

152

3507.000

LSE

08:13:40

578

3505.500

LSE

08:13:16

521

3501.500

LSE

08:11:20

619

3501.000

BATE

08:11:20

645

3501.000

CHIX

08:11:20

401

3501.500

LSE

08:11:20

218

3501.500

LSE

08:11:20

564

3497.500

LSE

08:09:51

534

3498.000

LSE

08:09:51

603

3498.000

CHIX

08:09:51

532

3491.500

LSE

08:07:58

473

3492.500

LSE

08:07:57

599

3492.500

BATE

08:07:57

314

3488.000

LSE

08:07:01

496

3488.500

LSE

08:06:26

689

3489.000

CHIX

08:05:51

518

3489.500

LSE

08:05:46

165

3487.500

BATE

08:05:00

215

3489.500

LSE

08:04:52

97

3489.500

LSE

08:04:52

14

3489.500

LSE

08:04:52

188

3489.500

LSE

08:04:51

570

3489.000

LSE

08:04:32

139

3487.500

CHIX

08:04:01

500

3487.500

CHIX

08:04:01

530

3488.000

LSE

08:03:46

538

3490.000

LSE

08:03:42

18

3490.000

LSE

08:03:36

565

3492.000

LSE

08:03:30

700

3491.500

BATE

08:03:30

673

3491.500

CHIX

08:03:30

557

3492.000

LSE

08:03:26

656

3487.000

LSE

08:02:52

453

3475.000

LSE

08:01:42

111

3475.000

LSE

08:01:42

254

3472.500

LSE

08:01:07

258

3472.500

LSE

08:01:07

572

3471.000

LSE

08:00:41

120

3471.000

LSE

08:00:16

427

3471.000

LSE

08:00:16

29

3471.000

LSE

08:00:16

85

3472.500

CHIX

08:00:16

554

3472.500

CHIX

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
 
 
POSQFLFXLELBBBX
UK 100