Transaction in Own Shares
British American Tobacco p.l.c.
28 September 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: |
27 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
210,000 |
|
Highest price paid per share (pence): |
3436.50p |
|
Lowest price paid per share (pence): |
3391.00p |
|
Volume weighted average price paid per share (pence): |
3413.4378p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 210,943,661 of its shares in Treasury. The Company has 2,245,884,822 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 27 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 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 |
27/09/2022 |
150,000 |
3,412.9089 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
27/09/2022 |
40,000 |
3,414.8983 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
27/09/2022 |
20,000 |
3,414.4840 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
213 |
3,394.00 |
LSE |
16:22:50 |
|
327 |
3,394.00 |
LSE |
16:22:46 |
|
85 |
3,393.00 |
LSE |
16:22:40 |
|
316 |
3,393.00 |
LSE |
16:22:40 |
|
43 |
3,393.00 |
LSE |
16:22:40 |
|
255 |
3,394.00 |
LSE |
16:22:40 |
|
100 |
3,394.00 |
LSE |
16:22:35 |
|
338 |
3,395.00 |
LSE |
16:22:28 |
|
414 |
3,393.00 |
LSE |
16:21:59 |
|
414 |
3,394.50 |
LSE |
16:21:36 |
|
220 |
3,395.00 |
LSE |
16:21:28 |
|
339 |
3,395.00 |
LSE |
16:21:28 |
|
455 |
3,395.00 |
LSE |
16:21:28 |
|
208 |
3,395.00 |
LSE |
16:21:24 |
|
3 |
3,395.00 |
LSE |
16:21:23 |
|
83 |
3,395.00 |
LSE |
16:21:23 |
|
30 |
3,395.00 |
LSE |
16:21:23 |
|
409 |
3,394.00 |
LSE |
16:21:06 |
|
394 |
3,394.50 |
LSE |
16:20:57 |
|
129 |
3,395.00 |
LSE |
16:20:56 |
|
8 |
3,395.00 |
LSE |
16:20:56 |
|
86 |
3,394.50 |
LSE |
16:20:36 |
|
96 |
3,394.50 |
LSE |
16:20:36 |
|
45 |
3,394.50 |
LSE |
16:20:36 |
|
270 |
3,394.00 |
LSE |
16:20:22 |
|
200 |
3,393.00 |
LSE |
16:20:11 |
|
195 |
3,393.00 |
LSE |
16:20:11 |
|
200 |
3,393.00 |
LSE |
16:20:11 |
|
376 |
3,393.50 |
LSE |
16:20:11 |
|
379 |
3,391.00 |
LSE |
16:20:04 |
|
412 |
3,391.50 |
LSE |
16:20:00 |
|
248 |
3,391.50 |
LSE |
16:19:47 |
|
154 |
3,391.50 |
LSE |
16:19:47 |
|
29 |
3,394.00 |
LSE |
16:19:17 |
|
384 |
3,394.00 |
LSE |
16:19:17 |
|
357 |
3,394.50 |
LSE |
16:19:03 |
|
384 |
3,394.50 |
LSE |
16:18:22 |
|
405 |
3,397.00 |
LSE |
16:17:48 |
|
141 |
3,397.00 |
LSE |
16:17:48 |
|
130 |
3,397.00 |
LSE |
16:17:48 |
|
141 |
3,397.00 |
LSE |
16:17:48 |
|
485 |
3,397.00 |
CHIX |
16:17:48 |
|
352 |
3,397.00 |
LSE |
16:17:48 |
|
264 |
3,397.00 |
BATE |
16:17:33 |
|
362 |
3,396.00 |
LSE |
16:17:19 |
|
318 |
3,396.00 |
LSE |
16:17:12 |
|
58 |
3,396.00 |
LSE |
16:17:12 |
|
145 |
3,397.00 |
LSE |
16:16:46 |
|
196 |
3,397.00 |
LSE |
16:16:46 |
|
106 |
3,397.50 |
LSE |
16:16:45 |
|
45 |
3,397.50 |
LSE |
16:16:45 |
|
168 |
3,397.50 |
LSE |
16:16:45 |
|
109 |
3,397.50 |
LSE |
16:16:44 |
|
227 |
3,397.50 |
LSE |
16:16:40 |
|
46 |
3,397.50 |
LSE |
16:16:40 |
|
252 |
3,398.50 |
BATE |
16:15:30 |
|
77 |
3,400.00 |
LSE |
16:15:03 |
|
305 |
3,400.00 |
LSE |
16:15:03 |
|
459 |
3,401.50 |
CHIX |
16:14:49 |
|
378 |
3,402.00 |
LSE |
16:14:27 |
|
263 |
3,400.50 |
LSE |
16:13:05 |
|
135 |
3,400.50 |
LSE |
16:13:05 |
|
138 |
3,401.50 |
LSE |
16:12:01 |
|
172 |
3,401.50 |
LSE |
16:12:01 |
|
25 |
3,401.50 |
LSE |
16:12:01 |
|
403 |
3,400.00 |
CHIX |
16:11:14 |
|
152 |
3,400.50 |
LSE |
16:10:39 |
|
214 |
3,400.50 |
LSE |
16:10:39 |
|
341 |
3,402.00 |
LSE |
16:09:42 |
|
337 |
3,403.00 |
LSE |
16:09:03 |
|
88 |
3,405.00 |
CHIX |
16:08:19 |
|
407 |
3,405.00 |
LSE |
16:08:19 |
|
470 |
3,405.00 |
BATE |
16:08:19 |
|
344 |
3,405.00 |
CHIX |
16:08:19 |
|
346 |
3,405.00 |
LSE |
16:06:51 |
|
336 |
3,405.50 |
LSE |
16:06:46 |
|
9 |
3,405.50 |
LSE |
16:06:18 |
|
398 |
3,405.50 |
CHIX |
16:06:18 |
|
127 |
3,403.00 |
LSE |
16:05:36 |
|
224 |
3,403.00 |
LSE |
16:05:36 |
|
3 |
3,403.00 |
LSE |
16:05:36 |
|
93 |
3,403.50 |
LSE |
16:04:14 |
|
291 |
3,403.50 |
LSE |
16:04:14 |
|
452 |
3,403.50 |
CHIX |
16:03:07 |
|
380 |
3,404.00 |
LSE |
16:03:06 |
|
412 |
3,404.00 |
LSE |
16:03:06 |
|
160 |
3,404.00 |
BATE |
16:03:06 |
|
304 |
3,404.00 |
BATE |
16:03:06 |
|
337 |
3,405.00 |
LSE |
16:00:54 |
|
379 |
3,405.00 |
LSE |
16:00:31 |
|
361 |
3,405.00 |
LSE |
16:00:31 |
|
425 |
3,405.00 |
CHIX |
16:00:31 |
|
397 |
3,404.50 |
LSE |
15:58:54 |
|
15 |
3,405.50 |
CHIX |
15:57:52 |
|
370 |
3,405.50 |
LSE |
15:57:52 |
|
262 |
3,406.00 |
BATE |
15:57:18 |
|
8 |
3,406.00 |
CHIX |
15:57:18 |
|
452 |
3,406.00 |
CHIX |
15:57:18 |
|
222 |
3,406.00 |
BATE |
15:57:18 |
|
148 |
3,406.50 |
LSE |
15:56:33 |
|
132 |
3,406.50 |
LSE |
15:56:33 |
|
95 |
3,406.50 |
LSE |
15:56:33 |
|
100 |
3,406.00 |
LSE |
15:55:27 |
|
100 |
3,406.00 |
LSE |
15:55:27 |
|
57 |
3,406.00 |
LSE |
15:55:27 |
|
100 |
3,406.00 |
LSE |
15:55:27 |
|
49 |
3,406.00 |
LSE |
15:55:27 |
|
207 |
3,406.50 |
LSE |
15:54:56 |
|
87 |
3,406.50 |
LSE |
15:54:56 |
|
19 |
3,407.00 |
LSE |
15:54:44 |
|
331 |
3,407.00 |
LSE |
15:54:44 |
|
300 |
3,405.50 |
CHIX |
15:53:53 |
|
78 |
3,405.50 |
CHIX |
15:53:53 |
|
100 |
3,405.50 |
CHIX |
15:53:53 |
|
26 |
3,405.50 |
LSE |
15:53:53 |
|
300 |
3,405.50 |
LSE |
15:53:53 |
|
47 |
3,405.50 |
LSE |
15:53:53 |
|
416 |
3,405.50 |
LSE |
15:53:37 |
|
254 |
3,403.00 |
LSE |
15:51:45 |
|
91 |
3,403.00 |
LSE |
15:51:17 |
|
87 |
3,406.00 |
LSE |
15:50:43 |
|
273 |
3,406.00 |
LSE |
15:50:43 |
|
212 |
3,407.00 |
BATE |
15:50:19 |
|
253 |
3,407.00 |
BATE |
15:50:19 |
|
451 |
3,407.00 |
CHIX |
15:50:13 |
|
397 |
3,407.50 |
LSE |
15:50:06 |
|
360 |
3,406.50 |
LSE |
15:48:40 |
|
154 |
3,404.50 |
LSE |
15:47:30 |
|
189 |
3,404.00 |
LSE |
15:47:30 |
|
319 |
3,405.00 |
LSE |
15:47:30 |
|
97 |
3,405.00 |
LSE |
15:47:30 |
|
178 |
3,405.00 |
CHIX |
15:47:30 |
|
229 |
3,405.00 |
CHIX |
15:47:30 |
|
375 |
3,401.00 |
LSE |
15:45:26 |
|
361 |
3,401.00 |
LSE |
15:45:26 |
|
18 |
3,401.00 |
LSE |
15:45:26 |
|
413 |
3,400.50 |
LSE |
15:44:30 |
|
193 |
3,400.50 |
LSE |
15:43:37 |
|
207 |
3,400.50 |
LSE |
15:43:37 |
|
467 |
3,400.50 |
CHIX |
15:43:37 |
|
46 |
3,400.50 |
LSE |
15:42:16 |
|
347 |
3,400.50 |
LSE |
15:42:16 |
|
447 |
3,400.50 |
BATE |
15:42:16 |
|
346 |
3,399.50 |
LSE |
15:41:30 |
|
379 |
3,400.50 |
LSE |
15:41:10 |
|
152 |
3,401.00 |
LSE |
15:41:06 |
|
246 |
3,401.00 |
LSE |
15:41:06 |
|
451 |
3,400.50 |
CHIX |
15:40:53 |
|
410 |
3,399.50 |
LSE |
15:38:37 |
|
350 |
3,399.50 |
LSE |
15:38:01 |
|
362 |
3,400.00 |
LSE |
15:37:06 |
|
23 |
3,400.50 |
LSE |
15:37:06 |
|
368 |
3,400.50 |
LSE |
15:37:06 |
|
433 |
3,400.50 |
CHIX |
15:37:06 |
|
391 |
3,399.50 |
LSE |
15:35:57 |
|
247 |
3,399.50 |
BATE |
15:35:57 |
|
84 |
3,399.50 |
BATE |
15:35:57 |
|
97 |
3,399.50 |
BATE |
15:35:57 |
|
356 |
3,399.50 |
LSE |
15:34:12 |
|
277 |
3,398.50 |
LSE |
15:33:33 |
|
13 |
3,398.50 |
LSE |
15:33:33 |
|
61 |
3,398.50 |
LSE |
15:33:33 |
|
301 |
3,398.50 |
LSE |
15:33:33 |
|
28 |
3,398.50 |
LSE |
15:33:12 |
|
72 |
3,398.50 |
LSE |
15:33:12 |
|
190 |
3,399.00 |
CHIX |
15:33:12 |
|
277 |
3,399.00 |
CHIX |
15:33:12 |
|
374 |
3,398.50 |
LSE |
15:32:20 |
|
393 |
3,399.00 |
LSE |
15:32:12 |
|
21 |
3,398.50 |
LSE |
15:31:27 |
|
403 |
3,398.50 |
LSE |
15:29:44 |
|
456 |
3,398.50 |
CHIX |
15:29:44 |
|
3 |
3,399.00 |
LSE |
15:29:23 |
|
393 |
3,399.00 |
LSE |
15:29:23 |
|
230 |
3,399.50 |
BATE |
15:29:02 |
|
30 |
3,399.50 |
BATE |
15:29:02 |
|
40 |
3,399.50 |
BATE |
15:29:02 |
|
153 |
3,399.50 |
BATE |
15:29:02 |
|
368 |
3,399.50 |
LSE |
15:28:00 |
|
369 |
3,400.00 |
LSE |
15:27:42 |
|
154 |
3,397.00 |
CHIX |
15:25:33 |
|
235 |
3,397.00 |
CHIX |
15:25:33 |
|
93 |
3,397.00 |
LSE |
15:25:33 |
|
65 |
3,397.00 |
LSE |
15:25:33 |
|
87 |
3,397.00 |
CHIX |
15:25:33 |
|
235 |
3,397.00 |
LSE |
15:25:33 |
|
63 |
3,397.00 |
LSE |
15:24:51 |
|
100 |
3,397.00 |
LSE |
15:24:49 |
|
100 |
3,397.00 |
LSE |
15:24:49 |
|
100 |
3,397.00 |
LSE |
15:24:49 |
|
22 |
3,397.00 |
LSE |
15:24:49 |
|
362 |
3,398.00 |
LSE |
15:24:43 |
|
386 |
3,399.00 |
LSE |
15:22:52 |
|
7 |
3,399.50 |
BATE |
15:22:34 |
|
51 |
3,399.50 |
BATE |
15:22:31 |
|
101 |
3,400.00 |
CHIX |
15:22:31 |
|
147 |
3,400.00 |
CHIX |
15:22:31 |
|
349 |
3,399.50 |
BATE |
15:22:31 |
|
3 |
3,399.50 |
BATE |
15:22:31 |
|
200 |
3,400.00 |
CHIX |
15:22:31 |
|
411 |
3,397.00 |
LSE |
15:21:45 |
|
401 |
3,398.50 |
LSE |
15:20:36 |
|
397 |
3,399.00 |
LSE |
15:20:35 |
|
300 |
3,399.50 |
LSE |
15:20:03 |
|
41 |
3,399.50 |
LSE |
15:20:03 |
|
265 |
3,401.50 |
LSE |
15:19:14 |
|
93 |
3,401.50 |
LSE |
15:19:14 |
|
345 |
3,402.50 |
LSE |
15:18:43 |
|
475 |
3,402.50 |
CHIX |
15:18:43 |
|
340 |
3,401.50 |
LSE |
15:17:44 |
|
78 |
3,402.50 |
LSE |
15:16:11 |
|
144 |
3,402.50 |
LSE |
15:16:11 |
|
148 |
3,402.50 |
LSE |
15:16:11 |
|
340 |
3,401.00 |
LSE |
15:15:29 |
|
325 |
3,403.50 |
CHIX |
15:15:10 |
|
100 |
3,403.50 |
CHIX |
15:15:10 |
|
53 |
3,403.50 |
CHIX |
15:15:10 |
|
280 |
3,404.00 |
BATE |
15:15:10 |
|
142 |
3,404.00 |
BATE |
15:15:10 |
|
50 |
3,404.00 |
BATE |
15:15:02 |
|
349 |
3,404.50 |
LSE |
15:14:43 |
|
64 |
3,404.50 |
LSE |
15:14:40 |
|
391 |
3,404.50 |
LSE |
15:13:42 |
|
336 |
3,405.00 |
LSE |
15:13:41 |
|
385 |
3,403.50 |
LSE |
15:12:14 |
|
481 |
3,404.00 |
CHIX |
15:12:14 |
|
174 |
3,403.50 |
LSE |
15:11:10 |
|
171 |
3,403.50 |
LSE |
15:11:10 |
|
360 |
3,405.00 |
LSE |
15:09:59 |
|
348 |
3,406.00 |
LSE |
15:09:50 |
|
380 |
3,406.00 |
LSE |
15:09:03 |
|
281 |
3,407.00 |
BATE |
15:08:40 |
|
151 |
3,407.00 |
BATE |
15:08:38 |
|
345 |
3,408.50 |
LSE |
15:08:35 |
|
71 |
3,408.50 |
LSE |
15:08:35 |
|
454 |
3,408.50 |
CHIX |
15:08:35 |
|
347 |
3,410.00 |
LSE |
15:07:21 |
|
321 |
3,410.50 |
LSE |
15:06:48 |
|
68 |
3,410.50 |
LSE |
15:06:48 |
|
386 |
3,411.00 |
LSE |
15:06:05 |
|
403 |
3,411.50 |
CHIX |
15:05:54 |
|
396 |
3,412.00 |
LSE |
15:05:50 |
|
406 |
3,411.00 |
CHIX |
15:04:04 |
|
363 |
3,411.00 |
LSE |
15:04:04 |
|
345 |
3,411.00 |
LSE |
15:03:40 |
|
436 |
3,411.00 |
BATE |
15:03:40 |
|
43 |
3,409.00 |
LSE |
15:02:41 |
|
100 |
3,409.00 |
LSE |
15:02:41 |
|
101 |
3,409.00 |
LSE |
15:02:41 |
|
99 |
3,409.00 |
LSE |
15:02:41 |
|
373 |
3,409.50 |
LSE |
15:01:32 |
|
62 |
3,410.00 |
LSE |
15:01:28 |
|
300 |
3,410.00 |
LSE |
15:01:28 |
|
77 |
3,410.50 |
LSE |
15:00:35 |
|
305 |
3,410.50 |
LSE |
15:00:35 |
|
293 |
3,410.50 |
CHIX |
15:00:35 |
|
145 |
3,410.50 |
CHIX |
15:00:35 |
|
399 |
3,411.00 |
LSE |
15:00:03 |
|
134 |
3,412.00 |
LSE |
15:00:01 |
|
200 |
3,412.00 |
LSE |
15:00:01 |
|
1 |
3,412.00 |
LSE |
15:00:01 |
|
340 |
3,415.00 |
LSE |
14:59:06 |
|
400 |
3,415.00 |
LSE |
14:59:06 |
|
398 |
3,415.00 |
LSE |
14:59:06 |
|
403 |
3,415.50 |
LSE |
14:58:56 |
|
396 |
3,416.00 |
LSE |
14:58:43 |
|
234 |
3,416.00 |
CHIX |
14:58:43 |
|
214 |
3,416.00 |
BATE |
14:58:43 |
|
208 |
3,416.00 |
CHIX |
14:58:43 |
|
246 |
3,416.00 |
BATE |
14:58:43 |
|
390 |
3,417.50 |
LSE |
14:57:02 |
|
404 |
3,418.50 |
LSE |
14:56:22 |
|
389 |
3,419.00 |
LSE |
14:55:51 |
|
406 |
3,419.00 |
CHIX |
14:55:51 |
|
372 |
3,419.00 |
LSE |
14:54:20 |
|
268 |
3,419.00 |
LSE |
14:54:20 |
|
142 |
3,419.00 |
LSE |
14:54:03 |
|
276 |
3,419.50 |
LSE |
14:54:00 |
|
140 |
3,419.50 |
LSE |
14:54:00 |
|
401 |
3,417.00 |
BATE |
14:52:30 |
|
439 |
3,417.00 |
CHIX |
14:52:30 |
|
184 |
3,418.00 |
LSE |
14:52:27 |
|
225 |
3,418.00 |
LSE |
14:52:27 |
|
61 |
3,417.00 |
LSE |
14:51:19 |
|
100 |
3,417.00 |
LSE |
14:51:19 |
|
100 |
3,417.00 |
LSE |
14:51:19 |
|
96 |
3,417.00 |
LSE |
14:51:19 |
|
70 |
3,420.50 |
BATE |
14:50:33 |
|
27 |
3,421.00 |
CHIX |
14:50:33 |
|
222 |
3,421.00 |
CHIX |
14:50:33 |
|
146 |
3,421.00 |
CHIX |
14:50:33 |
|
69 |
3,421.50 |
LSE |
14:50:25 |
|
190 |
3,421.50 |
LSE |
14:50:23 |
|
110 |
3,421.50 |
LSE |
14:50:23 |
|
399 |
3,421.50 |
LSE |
14:49:30 |
|
389 |
3,422.50 |
LSE |
14:49:25 |
|
15 |
3,420.50 |
BATE |
14:48:10 |
|
135 |
3,420.50 |
CHIX |
14:48:10 |
|
95 |
3,420.50 |
CHIX |
14:48:10 |
|
171 |
3,420.50 |
BATE |
14:48:10 |
|
171 |
3,420.50 |
BATE |
14:48:10 |
|
186 |
3,420.50 |
CHIX |
14:48:10 |
|
3 |
3,420.50 |
CHIX |
14:48:10 |
|
111 |
3,420.50 |
LSE |
14:48:09 |
|
132 |
3,420.50 |
LSE |
14:48:09 |
|
168 |
3,420.50 |
LSE |
14:48:09 |
|
42 |
3,421.00 |
LSE |
14:48:08 |
|
56 |
3,421.00 |
LSE |
14:48:08 |
|
79 |
3,421.00 |
LSE |
14:48:08 |
|
58 |
3,421.00 |
LSE |
14:48:08 |
|
142 |
3,421.00 |
LSE |
14:48:08 |
|
95 |
3,420.50 |
LSE |
14:47:32 |
|
239 |
3,420.50 |
LSE |
14:47:32 |
|
8 |
3,420.50 |
LSE |
14:47:32 |
|
351 |
3,420.00 |
LSE |
14:46:16 |
|
467 |
3,421.50 |
CHIX |
14:45:33 |
|
87 |
3,421.50 |
LSE |
14:45:30 |
|
96 |
3,421.50 |
LSE |
14:45:30 |
|
182 |
3,421.50 |
LSE |
14:45:29 |
|
46 |
3,421.50 |
LSE |
14:45:29 |
|
179 |
3,421.50 |
LSE |
14:45:07 |
|
101 |
3,421.50 |
LSE |
14:45:07 |
|
79 |
3,421.50 |
LSE |
14:45:07 |
|
11 |
3,421.00 |
LSE |
14:44:01 |
|
95 |
3,421.00 |
LSE |
14:44:01 |
|
284 |
3,421.00 |
LSE |
14:44:01 |
|
341 |
3,422.50 |
LSE |
14:43:03 |
|
458 |
3,423.00 |
BATE |
14:43:02 |
|
488 |
3,423.00 |
CHIX |
14:43:02 |
|
393 |
3,423.50 |
LSE |
14:43:01 |
|
383 |
3,420.50 |
LSE |
14:41:26 |
|
376 |
3,421.00 |
LSE |
14:41:25 |
|
337 |
3,421.00 |
CHIX |
14:41:25 |
|
61 |
3,421.00 |
CHIX |
14:41:25 |
|
356 |
3,419.50 |
LSE |
14:40:30 |
|
240 |
3,420.50 |
LSE |
14:39:31 |
|
5 |
3,420.50 |
LSE |
14:39:31 |
|
136 |
3,420.50 |
LSE |
14:39:31 |
|
433 |
3,421.00 |
CHIX |
14:39:31 |
|
242 |
3,421.50 |
LSE |
14:39:31 |
|
101 |
3,421.50 |
LSE |
14:39:31 |
|
144 |
3,421.50 |
LSE |
14:39:31 |
|
437 |
3,422.00 |
LSE |
14:39:26 |
|
492 |
3,422.00 |
BATE |
14:39:26 |
|
102 |
3,422.00 |
LSE |
14:37:20 |
|
161 |
3,422.50 |
CHIX |
14:37:20 |
|
255 |
3,422.00 |
LSE |
14:37:20 |
|
318 |
3,422.50 |
CHIX |
14:37:19 |
|
15 |
3,422.50 |
LSE |
14:37:18 |
|
117 |
3,422.50 |
LSE |
14:37:18 |
|
242 |
3,422.50 |
LSE |
14:37:18 |
|
258 |
3,422.50 |
LSE |
14:37:18 |
|
29 |
3,422.50 |
LSE |
14:37:13 |
|
54 |
3,422.50 |
LSE |
14:37:13 |
|
19 |
3,418.50 |
LSE |
14:35:59 |
|
197 |
3,418.50 |
LSE |
14:35:59 |
|
11 |
3,418.50 |
LSE |
14:35:59 |
|
45 |
3,418.50 |
LSE |
14:35:59 |
|
80 |
3,418.50 |
LSE |
14:35:59 |
|
129 |
3,418.50 |
LSE |
14:35:59 |
|
110 |
3,418.00 |
LSE |
14:35:59 |
|
96 |
3,418.00 |
LSE |
14:35:59 |
|
183 |
3,418.00 |
LSE |
14:35:59 |
|
400 |
3,418.00 |
BATE |
14:35:59 |
|
175 |
3,418.50 |
LSE |
14:35:59 |
|
239 |
3,418.50 |
LSE |
14:35:59 |
|
478 |
3,418.50 |
CHIX |
14:35:59 |
|
403 |
3,415.00 |
LSE |
14:34:24 |
|
415 |
3,415.00 |
LSE |
14:34:24 |
|
134 |
3,415.50 |
LSE |
14:34:15 |
|
359 |
3,415.50 |
LSE |
14:34:15 |
|
377 |
3,416.00 |
LSE |
14:34:10 |
|
379 |
3,416.00 |
LSE |
14:34:10 |
|
452 |
3,416.00 |
CHIX |
14:34:10 |
|
10 |
3,416.00 |
CHIX |
14:34:10 |
|
136 |
3,411.50 |
LSE |
14:33:07 |
|
248 |
3,411.50 |
LSE |
14:33:07 |
|
377 |
3,412.00 |
LSE |
14:32:17 |
|
23 |
3,413.00 |
LSE |
14:32:12 |
|
71 |
3,413.00 |
LSE |
14:32:12 |
|
143 |
3,413.00 |
LSE |
14:32:12 |
|
176 |
3,413.00 |
CHIX |
14:32:12 |
|
297 |
3,413.00 |
CHIX |
14:32:12 |
|
183 |
3,413.50 |
LSE |
14:32:12 |
|
156 |
3,413.50 |
LSE |
14:32:12 |
|
469 |
3,414.00 |
BATE |
14:32:00 |
|
376 |
3,412.00 |
LSE |
14:31:30 |
|
382 |
3,411.00 |
LSE |
14:31:00 |
|
397 |
3,412.00 |
LSE |
14:30:54 |
|
5 |
3,412.00 |
CHIX |
14:30:47 |
|
442 |
3,412.00 |
CHIX |
14:30:47 |
|
396 |
3,412.00 |
LSE |
14:30:46 |
|
393 |
3,413.00 |
LSE |
14:30:24 |
|
392 |
3,415.00 |
LSE |
14:29:59 |
|
371 |
3,415.50 |
LSE |
14:29:59 |
|
300 |
3,415.50 |
BATE |
14:29:59 |
|
149 |
3,415.50 |
BATE |
14:29:59 |
|
401 |
3,415.50 |
CHIX |
14:29:59 |
|
402 |
3,415.00 |
LSE |
14:29:13 |
|
122 |
3,415.00 |
LSE |
14:29:13 |
|
264 |
3,415.00 |
LSE |
14:29:13 |
|
384 |
3,414.00 |
CHIX |
14:27:14 |
|
36 |
3,414.00 |
CHIX |
14:27:05 |
|
172 |
3,414.00 |
LSE |
14:26:57 |
|
213 |
3,414.00 |
LSE |
14:26:57 |
|
26 |
3,414.00 |
LSE |
14:25:00 |
|
320 |
3,414.00 |
LSE |
14:25:00 |
|
340 |
3,415.00 |
LSE |
14:23:17 |
|
413 |
3,416.00 |
LSE |
14:22:33 |
|
474 |
3,417.50 |
CHIX |
14:22:07 |
|
15 |
3,418.00 |
BATE |
14:22:06 |
|
386 |
3,418.00 |
BATE |
14:22:06 |
|
44 |
3,418.00 |
BATE |
14:22:04 |
|
342 |
3,419.50 |
LSE |
14:20:47 |
|
57 |
3,419.50 |
LSE |
14:19:49 |
|
60 |
3,419.50 |
LSE |
14:19:07 |
|
263 |
3,419.50 |
LSE |
14:19:06 |
|
405 |
3,420.50 |
LSE |
14:19:00 |
|
392 |
3,419.00 |
LSE |
14:15:46 |
|
458 |
3,419.50 |
CHIX |
14:15:02 |
|
416 |
3,418.50 |
LSE |
14:13:55 |
|
95 |
3,414.50 |
LSE |
14:11:22 |
|
306 |
3,414.50 |
LSE |
14:11:22 |
|
215 |
3,414.50 |
LSE |
14:10:20 |
|
187 |
3,414.50 |
LSE |
14:10:20 |
|
383 |
3,414.50 |
CHIX |
14:07:43 |
|
64 |
3,414.50 |
CHIX |
14:07:43 |
|
54 |
3,415.00 |
LSE |
14:07:43 |
|
299 |
3,415.00 |
LSE |
14:07:43 |
|
36 |
3,415.00 |
LSE |
14:07:43 |
|
100 |
3,414.50 |
BATE |
14:06:27 |
|
357 |
3,414.50 |
BATE |
14:06:27 |
|
256 |
3,415.00 |
LSE |
14:06:00 |
|
383 |
3,415.00 |
LSE |
14:06:00 |
|
144 |
3,415.00 |
LSE |
14:06:00 |
|
370 |
3,415.00 |
LSE |
14:04:32 |
|
401 |
3,415.00 |
LSE |
14:04:32 |
|
234 |
3,415.00 |
LSE |
14:04:32 |
|
157 |
3,415.00 |
LSE |
14:04:32 |
|
370 |
3,416.00 |
LSE |
14:04:02 |
|
368 |
3,418.50 |
LSE |
14:02:54 |
|
460 |
3,422.50 |
CHIX |
14:00:46 |
|
406 |
3,422.50 |
LSE |
14:00:46 |
|
404 |
3,424.50 |
LSE |
13:58:50 |
|
28 |
3,423.50 |
LSE |
13:56:16 |
|
376 |
3,423.50 |
LSE |
13:56:16 |
|
337 |
3,423.50 |
LSE |
13:54:15 |
|
3 |
3,425.50 |
LSE |
13:52:45 |
|
3 |
3,425.50 |
BATE |
13:52:45 |
|
347 |
3,425.50 |
LSE |
13:52:45 |
|
242 |
3,425.50 |
BATE |
13:52:45 |
|
164 |
3,425.50 |
BATE |
13:52:45 |
|
28 |
3,424.50 |
LSE |
13:51:25 |
|
464 |
3,425.50 |
CHIX |
13:51:07 |
|
348 |
3,426.50 |
LSE |
13:51:07 |
|
66 |
3,427.50 |
LSE |
13:48:06 |
|
333 |
3,427.50 |
LSE |
13:48:06 |
|
370 |
3,424.50 |
LSE |
13:46:00 |
|
377 |
3,424.50 |
LSE |
13:44:56 |
|
249 |
3,425.50 |
CHIX |
13:42:49 |
|
227 |
3,425.50 |
CHIX |
13:42:49 |
|
340 |
3,425.00 |
LSE |
13:41:43 |
|
352 |
3,428.50 |
LSE |
13:39:56 |
|
122 |
3,428.00 |
LSE |
13:37:47 |
|
269 |
3,428.00 |
LSE |
13:37:47 |
|
359 |
3,428.50 |
LSE |
13:36:23 |
|
405 |
3,428.50 |
CHIX |
13:36:23 |
|
157 |
3,427.00 |
LSE |
13:35:11 |
|
222 |
3,427.00 |
LSE |
13:35:11 |
|
269 |
3,427.00 |
BATE |
13:35:11 |
|
222 |
3,427.00 |
BATE |
13:35:11 |
|
371 |
3,427.00 |
LSE |
13:32:30 |
|
334 |
3,428.00 |
LSE |
13:31:01 |
|
435 |
3,430.50 |
CHIX |
13:29:20 |
|
366 |
3,431.00 |
LSE |
13:29:20 |
|
67 |
3,433.00 |
LSE |
13:26:14 |
|
90 |
3,433.00 |
LSE |
13:26:14 |
|
219 |
3,433.00 |
LSE |
13:26:14 |
|
337 |
3,433.50 |
LSE |
13:26:12 |
|
432 |
3,433.50 |
CHIX |
13:26:12 |
|
387 |
3,433.50 |
BATE |
13:26:12 |
|
21 |
3,433.50 |
BATE |
13:26:12 |
|
436 |
3,430.50 |
LSE |
13:25:11 |
|
348 |
3,425.00 |
LSE |
13:17:54 |
|
410 |
3,424.50 |
LSE |
13:15:20 |
|
385 |
3,423.00 |
LSE |
13:13:49 |
|
357 |
3,422.50 |
LSE |
13:07:09 |
|
477 |
3,423.00 |
CHIX |
13:07:04 |
|
369 |
3,426.00 |
LSE |
13:05:08 |
|
25 |
3,426.00 |
LSE |
13:05:08 |
|
345 |
3,418.00 |
LSE |
13:00:41 |
|
409 |
3,420.50 |
BATE |
13:00:06 |
|
211 |
3,423.00 |
LSE |
12:57:16 |
|
137 |
3,423.00 |
LSE |
12:57:16 |
|
234 |
3,425.00 |
CHIX |
12:56:51 |
|
238 |
3,425.00 |
CHIX |
12:56:51 |
|
186 |
3,426.50 |
LSE |
12:54:52 |
|
47 |
3,426.50 |
LSE |
12:54:30 |
|
25 |
3,426.50 |
LSE |
12:54:30 |
|
95 |
3,426.50 |
LSE |
12:54:30 |
|
57 |
3,426.50 |
LSE |
12:54:30 |
|
381 |
3,430.50 |
LSE |
12:53:50 |
|
374 |
3,434.50 |
LSE |
12:50:50 |
|
34 |
3,434.50 |
LSE |
12:50:50 |
|
6 |
3,435.00 |
LSE |
12:49:36 |
|
32 |
3,435.00 |
LSE |
12:49:36 |
|
96 |
3,435.00 |
LSE |
12:49:36 |
|
215 |
3,435.00 |
LSE |
12:49:19 |
|
26 |
3,435.50 |
CHIX |
12:48:16 |
|
385 |
3,435.50 |
CHIX |
12:48:16 |
|
98 |
3,436.00 |
LSE |
12:45:29 |
|
32 |
3,436.00 |
LSE |
12:45:29 |
|
281 |
3,436.00 |
LSE |
12:45:29 |
|
395 |
3,436.50 |
BATE |
12:43:46 |
|
220 |
3,436.00 |
LSE |
12:43:24 |
|
122 |
3,436.00 |
LSE |
12:43:24 |
|
16 |
3,436.00 |
LSE |
12:43:23 |
|
58 |
3,435.50 |
LSE |
12:41:26 |
|
297 |
3,435.50 |
LSE |
12:41:25 |
|
24 |
3,436.50 |
LSE |
12:40:44 |
|
316 |
3,436.50 |
LSE |
12:40:44 |
|
340 |
3,433.00 |
CHIX |
12:38:04 |
|
134 |
3,433.00 |
CHIX |
12:38:04 |
|
403 |
3,431.00 |
LSE |
12:35:55 |
|
221 |
3,430.00 |
LSE |
12:33:04 |
|
181 |
3,430.00 |
LSE |
12:33:04 |
|
367 |
3,429.00 |
LSE |
12:31:53 |
|
376 |
3,428.00 |
LSE |
12:29:41 |
|
407 |
3,429.00 |
LSE |
12:29:08 |
|
417 |
3,428.50 |
CHIX |
12:28:26 |
|
395 |
3,419.00 |
LSE |
12:25:46 |
|
399 |
3,417.50 |
LSE |
12:24:07 |
|
395 |
3,415.00 |
LSE |
12:22:06 |
|
395 |
3,416.00 |
LSE |
12:21:54 |
|
438 |
3,417.50 |
BATE |
12:20:57 |
|
399 |
3,417.50 |
LSE |
12:20:54 |
|
366 |
3,417.50 |
LSE |
12:18:46 |
|
307 |
3,416.50 |
LSE |
12:17:20 |
|
75 |
3,416.50 |
LSE |
12:17:20 |
|
471 |
3,420.00 |
CHIX |
12:16:06 |
|
351 |
3,420.00 |
LSE |
12:16:06 |
|
99 |
3,417.00 |
CHIX |
12:13:05 |
|
340 |
3,417.00 |
LSE |
12:13:05 |
|
351 |
3,417.00 |
LSE |
12:11:58 |
|
410 |
3,415.00 |
LSE |
12:10:08 |
|
357 |
3,416.00 |
LSE |
12:10:00 |
|
150 |
3,418.00 |
LSE |
12:08:50 |
|
350 |
3,418.00 |
LSE |
12:08:50 |
|
134 |
3,411.50 |
LSE |
12:06:00 |
|
251 |
3,411.50 |
LSE |
12:06:00 |
|
395 |
3,414.50 |
LSE |
12:04:20 |
|
385 |
3,415.00 |
LSE |
12:03:55 |
|
305 |
3,415.50 |
BATE |
12:03:38 |
|
14 |
3415.500 |
BATE |
12:03:38 |
|
22 |
3415.500 |
BATE |
12:03:38 |
|
61 |
3415.500 |
BATE |
12:03:38 |
|
393 |
3415.500 |
LSE |
12:03:23 |
|
400 |
3416.000 |
CHIX |
12:03:20 |
|
406 |
3416.500 |
LSE |
12:01:24 |
|
387 |
3417.000 |
LSE |
12:01:00 |
|
394 |
3418.000 |
LSE |
11:58:05 |
|
28 |
3421.000 |
LSE |
11:55:40 |
|
379 |
3421.000 |
LSE |
11:55:40 |
|
464 |
3421.000 |
CHIX |
11:55:40 |
|
28 |
3421.000 |
CHIX |
11:55:40 |
|
15 |
3419.000 |
LSE |
11:50:43 |
|
97 |
3419.000 |
LSE |
11:50:43 |
|
97 |
3419.000 |
LSE |
11:50:43 |
|
150 |
3419.000 |
LSE |
11:50:43 |
|
350 |
3419.000 |
LSE |
11:50:43 |
|
345 |
3415.000 |
LSE |
11:47:17 |
|
403 |
3415.000 |
CHIX |
11:47:17 |
|
163 |
3414.500 |
BATE |
11:43:26 |
|
67 |
3414.500 |
BATE |
11:43:26 |
|
236 |
3414.500 |
BATE |
11:43:26 |
|
240 |
3415.000 |
LSE |
11:42:06 |
|
116 |
3415.000 |
LSE |
11:42:06 |
|
342 |
3413.000 |
LSE |
11:38:16 |
|
413 |
3415.000 |
CHIX |
11:37:58 |
|
391 |
3415.000 |
LSE |
11:36:45 |
|
344 |
3414.000 |
LSE |
11:32:43 |
|
399 |
3413.500 |
LSE |
11:30:09 |
|
28 |
3413.500 |
LSE |
11:30:09 |
|
378 |
3413.500 |
LSE |
11:30:09 |
|
404 |
3414.000 |
LSE |
11:30:08 |
|
404 |
3411.000 |
CHIX |
11:27:17 |
|
19 |
3411.500 |
LSE |
11:27:17 |
|
318 |
3411.500 |
LSE |
11:27:17 |
|
393 |
3406.000 |
BATE |
11:22:13 |
|
69 |
3406.000 |
BATE |
11:22:13 |
|
397 |
3405.000 |
LSE |
11:21:12 |
|
375 |
3403.500 |
LSE |
11:18:01 |
|
302 |
3406.500 |
CHIX |
11:16:11 |
|
176 |
3406.500 |
CHIX |
11:16:11 |
|
415 |
3407.000 |
LSE |
11:15:31 |
|
366 |
3404.000 |
LSE |
11:12:45 |
|
23 |
3404.500 |
CHIX |
11:09:21 |
|
142 |
3404.500 |
LSE |
11:09:21 |
|
426 |
3404.500 |
CHIX |
11:09:21 |
|
240 |
3404.500 |
LSE |
11:09:21 |
|
36 |
3401.500 |
BATE |
11:05:05 |
|
144 |
3401.500 |
BATE |
11:05:05 |
|
229 |
3401.500 |
BATE |
11:04:54 |
|
378 |
3401.500 |
LSE |
11:04:43 |
|
399 |
3399.000 |
LSE |
11:01:21 |
|
352 |
3401.500 |
LSE |
10:57:41 |
|
278 |
3402.500 |
LSE |
10:57:20 |
|
455 |
3402.500 |
CHIX |
10:57:20 |
|
37 |
3402.500 |
LSE |
10:57:20 |
|
22 |
3402.500 |
LSE |
10:57:19 |
|
209 |
3400.000 |
LSE |
10:53:53 |
|
413 |
3400.000 |
LSE |
10:53:24 |
|
340 |
3401.500 |
LSE |
10:51:51 |
|
359 |
3401.000 |
LSE |
10:51:51 |
|
398 |
3400.500 |
LSE |
10:51:39 |
|
376 |
3400.500 |
LSE |
10:51:39 |
|
23 |
3400.500 |
LSE |
10:51:39 |
|
355 |
3401.500 |
LSE |
10:51:29 |
|
344 |
3401.500 |
LSE |
10:50:46 |
|
376 |
3403.000 |
LSE |
10:50:16 |
|
396 |
3403.500 |
LSE |
10:49:42 |
|
354 |
3403.500 |
LSE |
10:48:44 |
|
11 |
3405.500 |
CHIX |
10:47:48 |
|
102 |
3405.500 |
CHIX |
10:47:48 |
|
22 |
3405.500 |
CHIX |
10:47:45 |
|
120 |
3405.500 |
CHIX |
10:47:28 |
|
63 |
3405.500 |
CHIX |
10:47:28 |
|
35 |
3405.500 |
CHIX |
10:47:28 |
|
70 |
3405.500 |
CHIX |
10:47:28 |
|
403 |
3406.000 |
LSE |
10:46:55 |
|
408 |
3406.000 |
BATE |
10:45:37 |
|
377 |
3406.000 |
LSE |
10:45:37 |
|
278 |
3406.000 |
LSE |
10:45:37 |
|
23 |
3406.000 |
LSE |
10:45:36 |
|
115 |
3406.000 |
LSE |
10:45:31 |
|
378 |
3407.000 |
LSE |
10:45:23 |
|
338 |
3407.000 |
LSE |
10:44:12 |
|
340 |
3405.500 |
LSE |
10:44:02 |
|
186 |
3407.500 |
LSE |
10:40:48 |
|
157 |
3407.500 |
LSE |
10:40:48 |
|
406 |
3407.500 |
LSE |
10:40:48 |
|
348 |
3406.500 |
LSE |
10:39:03 |
|
208 |
3407.000 |
CHIX |
10:38:26 |
|
100 |
3407.000 |
LSE |
10:38:26 |
|
30 |
3407.000 |
LSE |
10:38:26 |
|
246 |
3407.000 |
LSE |
10:38:26 |
|
52 |
3407.000 |
CHIX |
10:38:26 |
|
203 |
3407.000 |
CHIX |
10:38:26 |
|
390 |
3403.000 |
LSE |
10:35:46 |
|
372 |
3404.000 |
LSE |
10:35:45 |
|
372 |
3404.000 |
LSE |
10:35:45 |
|
100 |
3403.000 |
CHIX |
10:35:19 |
|
398 |
3400.000 |
LSE |
10:31:26 |
|
334 |
3404.500 |
LSE |
10:30:17 |
|
364 |
3409.000 |
LSE |
10:27:27 |
|
43 |
3410.000 |
BATE |
10:27:10 |
|
400 |
3410.000 |
BATE |
10:27:10 |
|
385 |
3409.500 |
LSE |
10:25:02 |
|
56 |
3410.000 |
CHIX |
10:24:46 |
|
408 |
3410.000 |
CHIX |
10:24:46 |
|
378 |
3410.000 |
LSE |
10:24:03 |
|
407 |
3413.500 |
LSE |
10:22:29 |
|
414 |
3413.000 |
LSE |
10:19:11 |
|
353 |
3414.000 |
LSE |
10:15:50 |
|
477 |
3414.500 |
CHIX |
10:14:58 |
|
416 |
3414.500 |
LSE |
10:14:06 |
|
354 |
3415.000 |
LSE |
10:11:56 |
|
398 |
3414.500 |
LSE |
10:09:13 |
|
384 |
3417.500 |
LSE |
10:08:30 |
|
452 |
3418.000 |
BATE |
10:07:55 |
|
397 |
3418.500 |
LSE |
10:07:47 |
|
454 |
3420.000 |
CHIX |
10:05:50 |
|
390 |
3420.000 |
LSE |
10:04:45 |
|
392 |
3420.500 |
LSE |
10:04:45 |
|
367 |
3419.000 |
LSE |
10:01:11 |
|
351 |
3419.500 |
LSE |
09:59:20 |
|
230 |
3417.500 |
CHIX |
09:58:40 |
|
183 |
3417.500 |
CHIX |
09:58:40 |
|
398 |
3418.000 |
LSE |
09:57:15 |
|
350 |
3418.500 |
LSE |
09:57:01 |
|
410 |
3423.000 |
LSE |
09:54:08 |
|
77 |
3423.000 |
BATE |
09:54:08 |
|
318 |
3423.000 |
BATE |
09:54:08 |
|
409 |
3420.500 |
LSE |
09:50:59 |
|
379 |
3420.500 |
LSE |
09:49:55 |
|
366 |
3421.000 |
CHIX |
09:49:55 |
|
86 |
3421.000 |
CHIX |
09:49:55 |
|
24 |
3421.000 |
CHIX |
09:49:21 |
|
381 |
3417.500 |
LSE |
09:46:19 |
|
376 |
3416.500 |
LSE |
09:42:35 |
|
401 |
3416.500 |
LSE |
09:41:50 |
|
348 |
3418.000 |
LSE |
09:41:15 |
|
378 |
3421.000 |
LSE |
09:40:58 |
|
479 |
3422.000 |
CHIX |
09:38:49 |
|
386 |
3422.000 |
LSE |
09:38:09 |
|
449 |
3424.500 |
BATE |
09:36:38 |
|
139 |
3424.500 |
LSE |
09:36:17 |
|
277 |
3424.500 |
LSE |
09:36:17 |
|
394 |
3423.500 |
LSE |
09:34:45 |
|
381 |
3420.500 |
LSE |
09:31:05 |
|
384 |
3423.500 |
CHIX |
09:30:19 |
|
49 |
3423.500 |
CHIX |
09:30:19 |
|
350 |
3423.500 |
LSE |
09:28:19 |
|
370 |
3424.500 |
LSE |
09:27:13 |
|
202 |
3425.000 |
LSE |
09:25:24 |
|
211 |
3425.000 |
LSE |
09:25:24 |
|
405 |
3424.000 |
LSE |
09:23:13 |
|
374 |
3424.500 |
LSE |
09:21:48 |
|
455 |
3424.500 |
CHIX |
09:21:48 |
|
344 |
3421.500 |
LSE |
09:19:44 |
|
440 |
3422.000 |
BATE |
09:18:47 |
|
400 |
3423.500 |
LSE |
09:17:17 |
|
350 |
3425.000 |
LSE |
09:15:52 |
|
424 |
3425.500 |
CHIX |
09:14:20 |
|
391 |
3425.500 |
LSE |
09:13:22 |
|
124 |
3427.000 |
LSE |
09:13:16 |
|
234 |
3427.000 |
LSE |
09:13:16 |
|
358 |
3425.500 |
LSE |
09:10:55 |
|
341 |
3421.000 |
LSE |
09:09:05 |
|
450 |
3424.000 |
CHIX |
09:07:04 |
|
404 |
3424.500 |
LSE |
09:06:38 |
|
273 |
3424.500 |
BATE |
09:05:29 |
|
358 |
3426.000 |
LSE |
09:05:09 |
|
193 |
3424.500 |
BATE |
09:04:14 |
|
403 |
3425.000 |
LSE |
09:04:08 |
|
406 |
3425.500 |
LSE |
09:02:50 |
|
377 |
3426.000 |
LSE |
09:01:09 |
|
31 |
3426.000 |
CHIX |
09:01:09 |
|
423 |
3426.000 |
CHIX |
09:01:09 |
|
325 |
3423.500 |
LSE |
08:58:26 |
|
54 |
3423.500 |
LSE |
08:58:26 |
|
306 |
3423.000 |
LSE |
08:54:31 |
|
65 |
3423.000 |
LSE |
08:54:31 |
|
419 |
3424.500 |
CHIX |
08:54:24 |
|
371 |
3422.000 |
LSE |
08:53:16 |
|
416 |
3426.000 |
LSE |
08:50:36 |
|
427 |
3427.000 |
BATE |
08:50:35 |
|
357 |
3427.500 |
LSE |
08:50:35 |
|
392 |
3431.500 |
LSE |
08:47:53 |
|
444 |
3432.500 |
CHIX |
08:47:32 |
|
63 |
3433.500 |
LSE |
08:47:04 |
|
306 |
3433.500 |
LSE |
08:47:04 |
|
388 |
3433.000 |
LSE |
08:45:33 |
|
4 |
3431.500 |
LSE |
08:44:42 |
|
380 |
3431.500 |
LSE |
08:44:42 |
|
291 |
3432.500 |
LSE |
08:43:55 |
|
80 |
3432.500 |
LSE |
08:43:55 |
|
353 |
3432.500 |
LSE |
08:43:55 |
|
448 |
3432.500 |
CHIX |
08:43:55 |
|
348 |
3425.000 |
LSE |
08:40:02 |
|
410 |
3428.000 |
LSE |
08:36:50 |
|
471 |
3428.000 |
BATE |
08:36:50 |
|
396 |
3427.000 |
LSE |
08:36:14 |
|
453 |
3422.500 |
CHIX |
08:34:16 |
|
337 |
3424.500 |
LSE |
08:33:34 |
|
360 |
3420.500 |
LSE |
08:31:40 |
|
338 |
3423.500 |
LSE |
08:30:02 |
|
53 |
3423.500 |
LSE |
08:30:02 |
|
460 |
3419.500 |
CHIX |
08:28:42 |
|
364 |
3419.500 |
LSE |
08:28:01 |
|
374 |
3421.000 |
LSE |
08:27:45 |
|
340 |
3422.000 |
LSE |
08:26:28 |
|
387 |
3423.000 |
LSE |
08:25:47 |
|
350 |
3423.000 |
LSE |
08:25:47 |
|
53 |
3423.000 |
LSE |
08:25:47 |
|
448 |
3423.000 |
BATE |
08:25:47 |
|
414 |
3422.500 |
LSE |
08:23:48 |
|
433 |
3422.500 |
CHIX |
08:23:48 |
|
380 |
3421.000 |
LSE |
08:22:33 |
|
19 |
3421.000 |
LSE |
08:22:33 |
|
348 |
3422.500 |
LSE |
08:22:15 |
|
346 |
3418.500 |
LSE |
08:21:05 |
|
411 |
3421.000 |
LSE |
08:18:56 |
|
249 |
3421.000 |
CHIX |
08:18:56 |
|
195 |
3421.000 |
CHIX |
08:18:56 |
|
336 |
3415.000 |
LSE |
08:16:56 |
|
378 |
3415.000 |
LSE |
08:16:21 |
|
351 |
3412.500 |
LSE |
08:15:16 |
|
249 |
3412.500 |
BATE |
08:15:16 |
|
229 |
3412.500 |
BATE |
08:15:16 |
|
434 |
3410.000 |
CHIX |
08:14:13 |
|
37 |
3410.000 |
CHIX |
08:14:13 |
|
306 |
3408.500 |
LSE |
08:13:40 |
|
61 |
3408.500 |
LSE |
08:13:40 |
|
338 |
3409.500 |
LSE |
08:13:17 |
|
387 |
3408.000 |
LSE |
08:12:36 |
|
414 |
3408.000 |
LSE |
08:10:47 |
|
460 |
3408.000 |
CHIX |
08:10:47 |
|
390 |
3408.500 |
LSE |
08:08:43 |
|
114 |
3409.500 |
LSE |
08:08:42 |
|
266 |
3409.500 |
LSE |
08:08:42 |
|
10 |
3410.000 |
BATE |
08:08:03 |
|
421 |
3410.000 |
BATE |
08:08:03 |
|
360 |
3409.500 |
LSE |
08:08:03 |
|
365 |
3411.500 |
LSE |
08:07:05 |
|
378 |
3412.500 |
LSE |
08:05:47 |
|
412 |
3411.500 |
LSE |
08:05:08 |
|
461 |
3411.000 |
CHIX |
08:05:08 |
|
304 |
3412.500 |
LSE |
08:05:04 |
|
47 |
3412.500 |
LSE |
08:05:04 |
|
336 |
3412.500 |
LSE |
08:04:12 |
|
440 |
3412.500 |
LSE |
08:04:12 |
|
181 |
3413.000 |
LSE |
08:04:04 |
|
183 |
3413.000 |
LSE |
08:04:04 |
|
355 |
3413.000 |
LSE |
08:04:02 |
|
468 |
3412.500 |
BATE |
08:04:02 |
|
405 |
3413.000 |
LSE |
08:02:48 |
|
414 |
3418.500 |
CHIX |
08:02:34 |
|
433 |
3419.000 |
CHIX |
08:02:34 |
|
409 |
3418.500 |
LSE |
08:02:34 |
|
509 |
3418.500 |
LSE |
08:02:34 |
|
43 |
3417.500 |
LSE |
08:02:13 |
|
356 |
3417.500 |
LSE |
08:02:13 |
|
342 |
3417.000 |
LSE |
08:02:13 |
|
352 |
3411.000 |
LSE |
08:01:45 |
|
348 |
3411.000 |
LSE |
08:01:45 |
|
84 |
3403.000 |
CHIX |
08:01:04 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago Smurfit Westrock (DI)
- 1 day ago Menhaden Resource Efficiency
- 1 day ago BP