Transaction in Own Shares
British American Tobacco p.l.c.
8 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: |
7 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
200,000 |
|
Highest price paid per share (pence): |
3488.00p |
|
Lowest price paid per share (pence): |
3450.50p |
|
Volume weighted average price paid per share (pence): |
3473.0339p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 208,114,782 of its shares in Treasury. The Company has 2,248,707,754 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 7 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
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 |
07 /09/2022 |
140,000 |
3,472.8907 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
07 /09/2022 |
40,000 |
3,473.3598 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
07 /09/2022 |
20,000 |
3,473.3842 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
251 |
3,475.00 |
LSE |
16:23:51 |
|
170 |
3,475.00 |
LSE |
16:23:31 |
|
389 |
3,475.00 |
LSE |
16:23:31 |
|
257 |
3,475.00 |
LSE |
16:23:31 |
|
74 |
3,475.00 |
LSE |
16:22:43 |
|
84 |
3,475.00 |
LSE |
16:22:43 |
|
240 |
3,475.00 |
CHIX |
16:22:43 |
|
126 |
3,475.00 |
CHIX |
16:22:43 |
|
36 |
3,475.00 |
CHIX |
16:22:43 |
|
5 |
3,475.00 |
CHIX |
16:22:43 |
|
246 |
3,475.00 |
LSE |
16:22:19 |
|
112 |
3,475.00 |
LSE |
16:22:19 |
|
445 |
3,475.00 |
BATE |
16:21:57 |
|
327 |
3,476.00 |
LSE |
16:21:52 |
|
86 |
3,476.00 |
CHIX |
16:21:52 |
|
71 |
3,476.00 |
CHIX |
16:21:52 |
|
52 |
3,476.00 |
LSE |
16:21:52 |
|
299 |
3,476.00 |
CHIX |
16:21:52 |
|
289 |
3,476.00 |
LSE |
16:21:52 |
|
112 |
3,477.00 |
LSE |
16:21:22 |
|
203 |
3,477.00 |
LSE |
16:21:22 |
|
364 |
3,475.50 |
LSE |
16:20:49 |
|
98 |
3,476.00 |
LSE |
16:20:30 |
|
65 |
3,476.00 |
LSE |
16:20:30 |
|
296 |
3,475.50 |
LSE |
16:19:30 |
|
98 |
3,475.50 |
LSE |
16:19:30 |
|
360 |
3,475.50 |
LSE |
16:19:30 |
|
323 |
3,474.00 |
LSE |
16:17:30 |
|
436 |
3,474.50 |
CHIX |
16:17:25 |
|
422 |
3,475.00 |
LSE |
16:17:23 |
|
320 |
3,475.50 |
LSE |
16:17:06 |
|
374 |
3,471.00 |
LSE |
16:14:54 |
|
489 |
3,471.00 |
BATE |
16:14:54 |
|
377 |
3,473.00 |
LSE |
16:14:05 |
|
425 |
3,473.00 |
CHIX |
16:14:05 |
|
342 |
3,473.00 |
LSE |
16:13:29 |
|
371 |
3,473.00 |
LSE |
16:12:30 |
|
229 |
3,475.00 |
LSE |
16:11:31 |
|
134 |
3,475.00 |
LSE |
16:11:31 |
|
302 |
3,475.50 |
CHIX |
16:10:52 |
|
158 |
3,475.50 |
CHIX |
16:10:52 |
|
363 |
3,476.00 |
LSE |
16:10:23 |
|
98 |
3,476.50 |
LSE |
16:10:04 |
|
108 |
3,476.50 |
LSE |
16:10:04 |
|
76 |
3,476.50 |
LSE |
16:10:04 |
|
371 |
3,476.50 |
LSE |
16:10:04 |
|
122 |
3,476.50 |
LSE |
16:10:04 |
|
28 |
3,476.00 |
LSE |
16:09:42 |
|
160 |
3,474.00 |
LSE |
16:08:48 |
|
397 |
3,474.00 |
LSE |
16:08:37 |
|
471 |
3,474.00 |
BATE |
16:08:37 |
|
467 |
3,474.00 |
CHIX |
16:08:37 |
|
62 |
3,474.00 |
LSE |
16:08:19 |
|
193 |
3,473.00 |
CHIX |
16:07:29 |
|
62 |
3,473.00 |
LSE |
16:07:22 |
|
62 |
3,473.00 |
LSE |
16:07:19 |
|
48 |
3,473.00 |
LSE |
16:07:16 |
|
170 |
3,473.00 |
LSE |
16:07:03 |
|
37 |
3,473.50 |
LSE |
16:07:02 |
|
95 |
3,473.50 |
LSE |
16:07:02 |
|
98 |
3,473.50 |
LSE |
16:07:02 |
|
160 |
3,473.50 |
LSE |
16:07:02 |
|
117 |
3,471.50 |
LSE |
16:06:35 |
|
150 |
3,470.50 |
LSE |
16:06:03 |
|
2 |
3,470.50 |
LSE |
16:05:51 |
|
23 |
3,470.50 |
LSE |
16:05:46 |
|
125 |
3,470.50 |
LSE |
16:05:46 |
|
384 |
3,470.00 |
LSE |
16:05:12 |
|
95 |
3,471.50 |
LSE |
16:03:13 |
|
295 |
3,471.50 |
LSE |
16:03:13 |
|
330 |
3,472.50 |
LSE |
16:02:47 |
|
462 |
3,472.50 |
CHIX |
16:02:47 |
|
353 |
3,473.00 |
LSE |
16:02:03 |
|
444 |
3,473.50 |
BATE |
16:01:53 |
|
48 |
3,474.50 |
LSE |
16:01:28 |
|
103 |
3,474.50 |
LSE |
16:01:28 |
|
108 |
3,474.50 |
LSE |
16:01:28 |
|
95 |
3,474.50 |
LSE |
16:01:28 |
|
349 |
3,474.50 |
LSE |
16:01:28 |
|
13 |
3,476.00 |
CHIX |
16:00:06 |
|
202 |
3,476.00 |
CHIX |
16:00:06 |
|
203 |
3,476.00 |
CHIX |
16:00:06 |
|
50 |
3,476.00 |
CHIX |
16:00:06 |
|
373 |
3,476.00 |
LSE |
16:00:06 |
|
369 |
3,476.50 |
LSE |
15:59:51 |
|
176 |
3,476.50 |
LSE |
15:59:51 |
|
12 |
3,476.50 |
LSE |
15:59:51 |
|
60 |
3,476.50 |
LSE |
15:59:51 |
|
100 |
3,476.50 |
LSE |
15:59:51 |
|
2 |
3,476.50 |
LSE |
15:59:45 |
|
336 |
3,475.00 |
LSE |
15:58:24 |
|
430 |
3,475.00 |
CHIX |
15:58:24 |
|
370 |
3,475.00 |
LSE |
15:57:45 |
|
105 |
3,475.50 |
LSE |
15:56:32 |
|
260 |
3,475.50 |
LSE |
15:56:32 |
|
371 |
3,476.50 |
LSE |
15:56:15 |
|
117 |
3,476.50 |
BATE |
15:56:15 |
|
400 |
3,476.50 |
CHIX |
15:56:15 |
|
233 |
3,476.50 |
BATE |
15:56:15 |
|
122 |
3,476.50 |
BATE |
15:56:15 |
|
10 |
3,476.50 |
LSE |
15:56:12 |
|
108 |
3,477.00 |
LSE |
15:55:55 |
|
140 |
3,477.00 |
LSE |
15:55:55 |
|
120 |
3,477.00 |
LSE |
15:55:44 |
|
324 |
3,476.00 |
LSE |
15:54:10 |
|
342 |
3,476.50 |
LSE |
15:54:10 |
|
378 |
3,477.50 |
LSE |
15:52:46 |
|
200 |
3,477.00 |
LSE |
15:52:08 |
|
100 |
3,477.00 |
LSE |
15:52:08 |
|
61 |
3,477.50 |
CHIX |
15:51:58 |
|
398 |
3,477.50 |
CHIX |
15:51:58 |
|
362 |
3,477.50 |
LSE |
15:51:58 |
|
100 |
3,477.50 |
LSE |
15:51:58 |
|
32 |
3,478.00 |
LSE |
15:51:52 |
|
95 |
3,476.00 |
LSE |
15:51:01 |
|
13 |
3,475.50 |
LSE |
15:50:55 |
|
83 |
3,476.00 |
BATE |
15:50:55 |
|
100 |
3,476.00 |
BATE |
15:50:55 |
|
100 |
3,476.00 |
BATE |
15:50:55 |
|
80 |
3,476.00 |
BATE |
15:50:54 |
|
100 |
3,476.00 |
BATE |
15:50:53 |
|
100 |
3,475.50 |
LSE |
15:50:40 |
|
100 |
3,475.50 |
LSE |
15:50:35 |
|
68 |
3,475.50 |
LSE |
15:50:34 |
|
68 |
3,475.00 |
LSE |
15:50:14 |
|
100 |
3,475.00 |
LSE |
15:50:11 |
|
100 |
3,475.00 |
LSE |
15:50:07 |
|
50 |
3,475.00 |
LSE |
15:50:05 |
|
95 |
3,475.50 |
LSE |
15:50:05 |
|
95 |
3,475.50 |
LSE |
15:50:05 |
|
76 |
3,475.50 |
LSE |
15:50:05 |
|
320 |
3,473.00 |
LSE |
15:47:59 |
|
74 |
3,473.00 |
CHIX |
15:47:59 |
|
402 |
3,473.00 |
CHIX |
15:47:59 |
|
323 |
3,472.50 |
LSE |
15:47:01 |
|
54 |
3,473.00 |
LSE |
15:45:41 |
|
313 |
3,473.00 |
LSE |
15:45:31 |
|
329 |
3,474.00 |
LSE |
15:45:27 |
|
81 |
3,474.00 |
LSE |
15:44:00 |
|
267 |
3,474.00 |
LSE |
15:44:00 |
|
25 |
3,474.50 |
CHIX |
15:43:59 |
|
279 |
3,474.50 |
CHIX |
15:43:59 |
|
174 |
3,474.50 |
CHIX |
15:43:55 |
|
27 |
3,474.50 |
LSE |
15:43:28 |
|
150 |
3,474.50 |
LSE |
15:43:28 |
|
106 |
3,475.00 |
LSE |
15:42:52 |
|
95 |
3,475.00 |
LSE |
15:42:52 |
|
130 |
3,475.00 |
LSE |
15:42:52 |
|
113 |
3,475.00 |
BATE |
15:42:52 |
|
327 |
3,475.00 |
BATE |
15:42:52 |
|
423 |
3,475.00 |
CHIX |
15:42:52 |
|
390 |
3,475.00 |
LSE |
15:42:52 |
|
187 |
3,473.50 |
LSE |
15:42:12 |
|
106 |
3,473.50 |
LSE |
15:42:12 |
|
21 |
3,473.50 |
LSE |
15:42:02 |
|
34 |
3,473.50 |
LSE |
15:41:39 |
|
319 |
3,473.50 |
LSE |
15:41:13 |
|
127 |
3,473.50 |
BATE |
15:41:13 |
|
155 |
3,472.00 |
LSE |
15:39:08 |
|
100 |
3,472.00 |
LSE |
15:39:08 |
|
97 |
3,472.00 |
LSE |
15:39:06 |
|
100 |
3,471.00 |
LSE |
15:38:36 |
|
30 |
3,471.00 |
LSE |
15:38:36 |
|
340 |
3,471.00 |
LSE |
15:38:16 |
|
405 |
3,471.00 |
CHIX |
15:38:16 |
|
23 |
3,471.00 |
LSE |
15:38:16 |
|
200 |
3,471.00 |
LSE |
15:38:08 |
|
100 |
3,471.00 |
LSE |
15:38:08 |
|
248 |
3,472.00 |
LSE |
15:36:15 |
|
100 |
3,472.00 |
LSE |
15:36:15 |
|
29 |
3,474.00 |
LSE |
15:35:18 |
|
256 |
3,474.00 |
LSE |
15:35:18 |
|
67 |
3,474.00 |
LSE |
15:35:18 |
|
319 |
3,473.00 |
LSE |
15:34:31 |
|
336 |
3,474.00 |
LSE |
15:33:43 |
|
481 |
3,474.00 |
CHIX |
15:33:43 |
|
342 |
3,473.00 |
LSE |
15:32:54 |
|
225 |
3,473.00 |
LSE |
15:32:54 |
|
229 |
3,473.00 |
BATE |
15:32:54 |
|
209 |
3,473.00 |
BATE |
15:32:54 |
|
100 |
3,473.00 |
LSE |
15:32:52 |
|
56 |
3,473.00 |
LSE |
15:32:52 |
|
358 |
3,474.00 |
LSE |
15:32:15 |
|
372 |
3,474.00 |
LSE |
15:31:35 |
|
358 |
3,473.00 |
LSE |
15:30:35 |
|
402 |
3,473.00 |
CHIX |
15:30:35 |
|
26 |
3,472.50 |
LSE |
15:30:05 |
|
217 |
3,475.50 |
LSE |
15:28:30 |
|
100 |
3,475.50 |
LSE |
15:28:22 |
|
141 |
3,476.00 |
LSE |
15:28:22 |
|
54 |
3,476.00 |
LSE |
15:28:22 |
|
163 |
3,476.00 |
LSE |
15:28:00 |
|
246 |
3,477.00 |
LSE |
15:27:58 |
|
100 |
3,477.00 |
LSE |
15:26:46 |
|
431 |
3,477.50 |
CHIX |
15:26:38 |
|
361 |
3,476.50 |
LSE |
15:25:48 |
|
490 |
3,477.00 |
BATE |
15:25:42 |
|
36 |
3,476.50 |
LSE |
15:25:25 |
|
300 |
3,476.50 |
LSE |
15:25:07 |
|
5 |
3,476.50 |
LSE |
15:25:07 |
|
100 |
3,477.00 |
LSE |
15:25:05 |
|
356 |
3,477.00 |
LSE |
15:25:05 |
|
356 |
3,477.50 |
LSE |
15:24:55 |
|
433 |
3,477.50 |
CHIX |
15:24:55 |
|
180 |
3,476.50 |
LSE |
15:22:42 |
|
95 |
3,477.00 |
LSE |
15:22:41 |
|
160 |
3,477.00 |
LSE |
15:22:41 |
|
369 |
3,476.00 |
LSE |
15:21:39 |
|
383 |
3,476.00 |
LSE |
15:20:35 |
|
397 |
3,476.00 |
CHIX |
15:20:35 |
|
253 |
3,477.00 |
LSE |
15:19:46 |
|
104 |
3,477.00 |
LSE |
15:19:46 |
|
358 |
3,478.00 |
LSE |
15:18:58 |
|
359 |
3,478.00 |
LSE |
15:18:58 |
|
395 |
3,478.00 |
CHIX |
15:18:58 |
|
456 |
3,476.50 |
BATE |
15:18:02 |
|
337 |
3,476.50 |
LSE |
15:18:02 |
|
297 |
3,476.50 |
LSE |
15:16:56 |
|
39 |
3,476.50 |
LSE |
15:16:56 |
|
219 |
3,477.00 |
LSE |
15:15:37 |
|
6 |
3,477.00 |
LSE |
15:15:36 |
|
22 |
3,477.00 |
LSE |
15:15:36 |
|
56 |
3,477.00 |
LSE |
15:15:35 |
|
14 |
3,477.00 |
LSE |
15:15:35 |
|
368 |
3,477.00 |
LSE |
15:15:06 |
|
350 |
3,477.00 |
LSE |
15:15:06 |
|
361 |
3,478.00 |
LSE |
15:14:52 |
|
328 |
3,478.00 |
LSE |
15:14:52 |
|
375 |
3,478.00 |
CHIX |
15:14:52 |
|
77 |
3,478.00 |
CHIX |
15:14:52 |
|
386 |
3,477.00 |
LSE |
15:12:33 |
|
397 |
3,476.00 |
CHIX |
15:11:34 |
|
364 |
3,476.00 |
LSE |
15:11:34 |
|
26 |
3,476.00 |
CHIX |
15:11:34 |
|
334 |
3,476.50 |
LSE |
15:11:16 |
|
79 |
3,476.00 |
LSE |
15:10:43 |
|
304 |
3,476.00 |
LSE |
15:10:43 |
|
9 |
3,476.00 |
BATE |
15:10:43 |
|
397 |
3,476.00 |
CHIX |
15:10:43 |
|
458 |
3,476.00 |
BATE |
15:10:43 |
|
358 |
3,476.50 |
LSE |
15:10:32 |
|
2 |
3,476.50 |
LSE |
15:10:32 |
|
160 |
3,477.00 |
LSE |
15:10:24 |
|
14 |
3,477.00 |
LSE |
15:10:24 |
|
161 |
3,477.00 |
LSE |
15:10:24 |
|
194 |
3,477.00 |
LSE |
15:10:24 |
|
321 |
3,477.00 |
LSE |
15:10:24 |
|
12 |
3,475.00 |
LSE |
15:09:55 |
|
314 |
3,471.50 |
LSE |
15:07:07 |
|
384 |
3,471.50 |
LSE |
15:07:07 |
|
203 |
3,472.50 |
LSE |
15:06:16 |
|
22 |
3,472.50 |
LSE |
15:06:16 |
|
100 |
3,472.50 |
LSE |
15:06:10 |
|
380 |
3,473.00 |
LSE |
15:05:21 |
|
155 |
3,473.50 |
LSE |
15:04:45 |
|
108 |
3,473.50 |
LSE |
15:04:45 |
|
117 |
3,473.50 |
LSE |
15:04:45 |
|
229 |
3,473.50 |
CHIX |
15:04:45 |
|
210 |
3,473.50 |
CHIX |
15:04:45 |
|
346 |
3,473.50 |
LSE |
15:04:45 |
|
137 |
3,473.50 |
LSE |
15:04:45 |
|
244 |
3,473.50 |
LSE |
15:04:45 |
|
450 |
3,474.00 |
BATE |
15:04:45 |
|
445 |
3,474.00 |
CHIX |
15:04:45 |
|
108 |
3,474.50 |
LSE |
15:04:41 |
|
76 |
3,474.50 |
LSE |
15:04:41 |
|
170 |
3,474.50 |
LSE |
15:04:41 |
|
349 |
3,472.00 |
LSE |
15:03:51 |
|
95 |
3,471.50 |
LSE |
15:03:31 |
|
76 |
3,471.50 |
LSE |
15:03:31 |
|
301 |
3,470.50 |
LSE |
15:02:33 |
|
49 |
3,470.50 |
LSE |
15:02:33 |
|
346 |
3,469.50 |
LSE |
15:01:57 |
|
329 |
3,465.00 |
LSE |
15:00:12 |
|
290 |
3,465.50 |
CHIX |
15:00:11 |
|
118 |
3,465.50 |
CHIX |
15:00:11 |
|
340 |
3,465.50 |
LSE |
14:59:51 |
|
97 |
3,465.00 |
LSE |
14:59:30 |
|
76 |
3,466.00 |
LSE |
14:59:20 |
|
451 |
3,466.00 |
BATE |
14:59:20 |
|
252 |
3,466.00 |
LSE |
14:59:20 |
|
335 |
3,466.50 |
LSE |
14:59:08 |
|
173 |
3,467.00 |
LSE |
14:58:05 |
|
93 |
3,467.00 |
LSE |
14:58:05 |
|
100 |
3,467.00 |
LSE |
14:57:49 |
|
518 |
3,467.50 |
LSE |
14:57:49 |
|
315 |
3,468.00 |
LSE |
14:57:44 |
|
109 |
3,468.00 |
LSE |
14:57:44 |
|
40 |
3,468.00 |
CHIX |
14:57:44 |
|
95 |
3,468.00 |
CHIX |
14:57:44 |
|
268 |
3,468.00 |
CHIX |
14:57:44 |
|
91 |
3,468.50 |
LSE |
14:57:18 |
|
21 |
3,468.50 |
CHIX |
14:57:18 |
|
300 |
3,468.50 |
LSE |
14:57:18 |
|
402 |
3,468.50 |
CHIX |
14:57:18 |
|
359 |
3,468.00 |
LSE |
14:55:29 |
|
203 |
3,467.00 |
LSE |
14:54:23 |
|
21 |
3,467.00 |
LSE |
14:54:23 |
|
100 |
3,467.00 |
LSE |
14:54:23 |
|
181 |
3,467.50 |
BATE |
14:54:01 |
|
217 |
3,467.50 |
BATE |
14:54:01 |
|
332 |
3,469.50 |
LSE |
14:53:17 |
|
291 |
3,470.50 |
LSE |
14:53:06 |
|
48 |
3,470.50 |
LSE |
14:53:06 |
|
34 |
3,470.50 |
LSE |
14:52:44 |
|
272 |
3,470.50 |
LSE |
14:52:09 |
|
115 |
3,470.50 |
LSE |
14:52:09 |
|
167 |
3,472.50 |
LSE |
14:51:29 |
|
95 |
3,472.50 |
LSE |
14:51:29 |
|
99 |
3,472.50 |
LSE |
14:51:29 |
|
366 |
3,472.50 |
LSE |
14:51:29 |
|
464 |
3,472.50 |
CHIX |
14:51:29 |
|
325 |
3,473.50 |
LSE |
14:50:48 |
|
214 |
3,472.00 |
LSE |
14:49:46 |
|
113 |
3,472.00 |
LSE |
14:49:46 |
|
56 |
3,475.50 |
CHIX |
14:49:16 |
|
53 |
3,475.50 |
CHIX |
14:49:16 |
|
64 |
3,475.50 |
LSE |
14:49:16 |
|
52 |
3,475.50 |
LSE |
14:49:16 |
|
80 |
3,475.50 |
LSE |
14:49:16 |
|
296 |
3,475.50 |
CHIX |
14:49:16 |
|
168 |
3,475.50 |
LSE |
14:49:16 |
|
314 |
3,476.50 |
LSE |
14:49:00 |
|
70 |
3,476.50 |
LSE |
14:49:00 |
|
100 |
3,476.50 |
LSE |
14:49:00 |
|
100 |
3,476.50 |
LSE |
14:49:00 |
|
100 |
3,476.50 |
LSE |
14:48:26 |
|
375 |
3,477.50 |
LSE |
14:48:26 |
|
155 |
3,478.50 |
BATE |
14:48:07 |
|
11 |
3,478.50 |
BATE |
14:48:07 |
|
409 |
3,478.50 |
LSE |
14:48:07 |
|
221 |
3,478.50 |
BATE |
14:48:07 |
|
70 |
3,478.50 |
BATE |
14:48:07 |
|
12 |
3,478.50 |
BATE |
14:48:07 |
|
345 |
3,479.50 |
CHIX |
14:47:39 |
|
63 |
3,479.50 |
CHIX |
14:47:36 |
|
59 |
3,479.50 |
CHIX |
14:47:36 |
|
366 |
3,479.50 |
LSE |
14:47:36 |
|
331 |
3,478.50 |
LSE |
14:47:07 |
|
126 |
3,478.50 |
LSE |
14:47:07 |
|
235 |
3,478.50 |
LSE |
14:47:07 |
|
32 |
3,478.50 |
CHIX |
14:47:07 |
|
76 |
3,478.00 |
LSE |
14:46:44 |
|
211 |
3,477.00 |
BATE |
14:46:27 |
|
37 |
3,476.00 |
LSE |
14:45:24 |
|
115 |
3,476.00 |
LSE |
14:45:24 |
|
76 |
3,476.00 |
LSE |
14:45:24 |
|
95 |
3,476.00 |
LSE |
14:45:24 |
|
95 |
3,476.00 |
LSE |
14:45:24 |
|
360 |
3,476.00 |
LSE |
14:45:24 |
|
472 |
3,477.50 |
CHIX |
14:44:48 |
|
365 |
3,477.50 |
LSE |
14:44:48 |
|
325 |
3,477.50 |
LSE |
14:44:26 |
|
261 |
3,476.00 |
LSE |
14:43:13 |
|
105 |
3,476.00 |
LSE |
14:43:13 |
|
88 |
3,477.00 |
LSE |
14:42:45 |
|
103 |
3,477.00 |
LSE |
14:42:45 |
|
170 |
3,477.00 |
LSE |
14:42:45 |
|
60 |
3,477.00 |
LSE |
14:42:45 |
|
411 |
3,477.00 |
LSE |
14:42:45 |
|
156 |
3,477.50 |
LSE |
14:42:45 |
|
202 |
3,477.50 |
LSE |
14:42:45 |
|
384 |
3,477.00 |
LSE |
14:42:04 |
|
115 |
3,477.50 |
BATE |
14:41:43 |
|
47 |
3,477.50 |
BATE |
14:41:43 |
|
181 |
3,477.50 |
BATE |
14:41:43 |
|
53 |
3,477.50 |
BATE |
14:41:42 |
|
64 |
3,477.50 |
CHIX |
14:41:42 |
|
333 |
3,477.50 |
CHIX |
14:41:34 |
|
288 |
3,477.50 |
LSE |
14:41:34 |
|
9 |
3,477.50 |
LSE |
14:41:34 |
|
100 |
3,477.50 |
LSE |
14:41:34 |
|
34 |
3,477.50 |
LSE |
14:41:34 |
|
210 |
3,473.00 |
LSE |
14:40:09 |
|
129 |
3,473.00 |
LSE |
14:40:04 |
|
333 |
3,474.50 |
LSE |
14:39:56 |
|
386 |
3,476.00 |
LSE |
14:39:56 |
|
470 |
3,476.00 |
CHIX |
14:39:56 |
|
335 |
3,476.50 |
LSE |
14:39:41 |
|
48 |
3,476.50 |
LSE |
14:38:58 |
|
323 |
3,476.50 |
LSE |
14:38:58 |
|
132 |
3,476.00 |
LSE |
14:38:22 |
|
221 |
3,476.00 |
LSE |
14:38:22 |
|
349 |
3,477.50 |
LSE |
14:38:02 |
|
140 |
3,477.50 |
CHIX |
14:38:02 |
|
319 |
3,477.50 |
CHIX |
14:38:02 |
|
87 |
3,477.50 |
LSE |
14:38:02 |
|
422 |
3,477.50 |
BATE |
14:38:02 |
|
278 |
3,477.50 |
LSE |
14:38:02 |
|
108 |
3,478.00 |
LSE |
14:37:35 |
|
903 |
3,478.00 |
LSE |
14:37:35 |
|
108 |
3,478.00 |
LSE |
14:37:35 |
|
261 |
3,478.00 |
LSE |
14:37:35 |
|
76 |
3,478.00 |
LSE |
14:37:35 |
|
316 |
3,477.00 |
LSE |
14:36:45 |
|
124 |
3,470.00 |
CHIX |
14:35:48 |
|
71 |
3,470.00 |
CHIX |
14:35:48 |
|
156 |
3,470.00 |
CHIX |
14:35:48 |
|
48 |
3,470.00 |
CHIX |
14:35:48 |
|
320 |
3,471.50 |
LSE |
14:35:12 |
|
217 |
3,475.00 |
LSE |
14:34:51 |
|
105 |
3,475.00 |
LSE |
14:34:50 |
|
389 |
3,476.50 |
LSE |
14:34:50 |
|
265 |
3,476.50 |
BATE |
14:34:42 |
|
204 |
3,476.50 |
BATE |
14:34:42 |
|
322 |
3,476.50 |
LSE |
14:34:42 |
|
57 |
3,476.50 |
LSE |
14:34:42 |
|
444 |
3,477.00 |
CHIX |
14:34:04 |
|
391 |
3,478.00 |
LSE |
14:34:03 |
|
267 |
3,478.00 |
LSE |
14:34:03 |
|
58 |
3,478.00 |
LSE |
14:34:03 |
|
157 |
3,478.00 |
LSE |
14:34:03 |
|
37 |
3,478.00 |
LSE |
14:33:50 |
|
28 |
3,478.00 |
LSE |
14:33:40 |
|
182 |
3,478.00 |
LSE |
14:33:39 |
|
269 |
3,479.00 |
LSE |
14:33:39 |
|
33 |
3,479.50 |
CHIX |
14:33:32 |
|
100 |
3,479.50 |
CHIX |
14:33:31 |
|
100 |
3,479.50 |
CHIX |
14:33:31 |
|
108 |
3,479.50 |
CHIX |
14:33:28 |
|
108 |
3,479.50 |
CHIX |
14:33:28 |
|
77 |
3,479.00 |
LSE |
14:33:24 |
|
133 |
3,476.50 |
LSE |
14:32:54 |
|
95 |
3,477.00 |
LSE |
14:32:54 |
|
95 |
3,477.00 |
LSE |
14:32:54 |
|
238 |
3,476.50 |
LSE |
14:32:54 |
|
103 |
3,477.50 |
LSE |
14:32:54 |
|
263 |
3,477.50 |
LSE |
14:32:54 |
|
157 |
3,477.50 |
LSE |
14:32:54 |
|
64 |
3,477.50 |
LSE |
14:32:46 |
|
2 |
3,477.50 |
LSE |
14:32:46 |
|
100 |
3,477.50 |
LSE |
14:32:46 |
|
2 |
3,477.50 |
LSE |
14:32:45 |
|
128 |
3,478.00 |
LSE |
14:32:28 |
|
200 |
3,478.00 |
LSE |
14:32:28 |
|
200 |
3,478.50 |
LSE |
14:32:25 |
|
414 |
3,479.00 |
CHIX |
14:32:25 |
|
365 |
3,478.50 |
LSE |
14:32:07 |
|
428 |
3,478.50 |
BATE |
14:32:07 |
|
27 |
3,478.50 |
LSE |
14:32:06 |
|
63 |
3,479.00 |
LSE |
14:32:00 |
|
300 |
3,479.00 |
LSE |
14:32:00 |
|
335 |
3,476.50 |
LSE |
14:31:32 |
|
45 |
3,476.50 |
LSE |
14:31:32 |
|
319 |
3,477.00 |
LSE |
14:31:26 |
|
353 |
3,477.50 |
LSE |
14:31:24 |
|
97 |
3,477.50 |
LSE |
14:30:38 |
|
95 |
3,477.00 |
LSE |
14:30:38 |
|
95 |
3,477.00 |
LSE |
14:30:38 |
|
99 |
3,477.00 |
LSE |
14:30:38 |
|
381 |
3,478.00 |
LSE |
14:30:28 |
|
100 |
3,478.50 |
LSE |
14:30:24 |
|
70 |
3,478.50 |
LSE |
14:30:24 |
|
124 |
3,478.50 |
LSE |
14:30:24 |
|
20 |
3,478.50 |
LSE |
14:30:24 |
|
361 |
3,480.50 |
LSE |
14:30:21 |
|
251 |
3,481.00 |
CHIX |
14:30:21 |
|
108 |
3,481.00 |
CHIX |
14:30:13 |
|
76 |
3,481.00 |
CHIX |
14:30:13 |
|
170 |
3,481.00 |
LSE |
14:30:13 |
|
150 |
3,481.00 |
LSE |
14:30:13 |
|
21 |
3,481.00 |
LSE |
14:30:13 |
|
363 |
3,482.00 |
LSE |
14:30:00 |
|
37 |
3,482.50 |
LSE |
14:29:58 |
|
100 |
3,482.50 |
LSE |
14:29:58 |
|
201 |
3,482.50 |
LSE |
14:29:58 |
|
380 |
3,483.00 |
LSE |
14:29:56 |
|
217 |
3,483.00 |
LSE |
14:29:56 |
|
206 |
3,483.00 |
BATE |
14:29:56 |
|
100 |
3,483.00 |
LSE |
14:29:56 |
|
155 |
3,483.00 |
BATE |
14:29:53 |
|
67 |
3,483.00 |
BATE |
14:29:53 |
|
395 |
3,483.50 |
CHIX |
14:29:53 |
|
17 |
3,483.50 |
CHIX |
14:29:53 |
|
333 |
3,483.00 |
LSE |
14:27:40 |
|
386 |
3,483.00 |
LSE |
14:27:03 |
|
80 |
3,483.00 |
LSE |
14:27:03 |
|
71 |
3,483.00 |
LSE |
14:26:47 |
|
300 |
3,483.00 |
LSE |
14:26:47 |
|
28 |
3,484.00 |
CHIX |
14:26:47 |
|
120 |
3,484.00 |
CHIX |
14:26:47 |
|
95 |
3,484.00 |
CHIX |
14:26:46 |
|
316 |
3,484.00 |
LSE |
14:26:45 |
|
169 |
3,484.00 |
CHIX |
14:26:45 |
|
385 |
3,484.00 |
LSE |
14:26:45 |
|
28 |
3,484.00 |
LSE |
14:26:45 |
|
100 |
3,486.50 |
LSE |
14:21:13 |
|
182 |
3,486.50 |
LSE |
14:21:13 |
|
100 |
3,486.50 |
LSE |
14:21:13 |
|
389 |
3,486.00 |
LSE |
14:19:32 |
|
315 |
3,487.00 |
LSE |
14:19:17 |
|
337 |
3,487.50 |
LSE |
14:19:12 |
|
351 |
3,487.50 |
LSE |
14:19:12 |
|
34 |
3,487.50 |
BATE |
14:19:12 |
|
420 |
3,487.50 |
BATE |
14:19:12 |
|
359 |
3,488.00 |
CHIX |
14:19:05 |
|
134 |
3,488.00 |
CHIX |
14:19:03 |
|
94 |
3,486.00 |
CHIX |
14:17:02 |
|
26 |
3,486.00 |
CHIX |
14:17:00 |
|
375 |
3,486.50 |
LSE |
14:16:43 |
|
430 |
3,487.00 |
LSE |
14:15:44 |
|
341 |
3,486.50 |
LSE |
14:14:53 |
|
390 |
3,487.00 |
LSE |
14:11:39 |
|
355 |
3,487.50 |
LSE |
14:09:45 |
|
469 |
3,487.50 |
CHIX |
14:09:45 |
|
369 |
3,487.00 |
LSE |
14:06:15 |
|
75 |
3,487.00 |
BATE |
14:06:15 |
|
337 |
3,487.00 |
BATE |
14:06:15 |
|
320 |
3,487.50 |
LSE |
14:03:15 |
|
282 |
3,487.50 |
LSE |
14:01:51 |
|
25 |
3,487.50 |
LSE |
14:01:51 |
|
32 |
3,487.50 |
LSE |
14:01:51 |
|
344 |
3,487.50 |
LSE |
14:01:17 |
|
451 |
3,487.50 |
CHIX |
14:01:17 |
|
4 |
3,485.00 |
LSE |
13:56:19 |
|
263 |
3,485.00 |
LSE |
13:56:19 |
|
108 |
3,485.00 |
LSE |
13:56:19 |
|
328 |
3,484.50 |
LSE |
13:56:19 |
|
354 |
3,483.50 |
LSE |
13:53:54 |
|
471 |
3,483.50 |
CHIX |
13:52:50 |
|
378 |
3,483.50 |
LSE |
13:52:50 |
|
141 |
3,483.50 |
LSE |
13:51:39 |
|
230 |
3,483.50 |
LSE |
13:51:39 |
|
475 |
3,483.50 |
BATE |
13:51:39 |
|
372 |
3,481.00 |
LSE |
13:46:11 |
|
421 |
3,481.50 |
CHIX |
13:43:56 |
|
381 |
3,483.00 |
LSE |
13:43:13 |
|
321 |
3,485.00 |
LSE |
13:41:14 |
|
53 |
3,485.00 |
LSE |
13:41:14 |
|
385 |
3,486.00 |
LSE |
13:39:54 |
|
386 |
3,486.00 |
LSE |
13:37:57 |
|
210 |
3,485.50 |
CHIX |
13:36:49 |
|
212 |
3,485.50 |
CHIX |
13:36:49 |
|
316 |
3,485.00 |
LSE |
13:35:04 |
|
147 |
3,485.50 |
LSE |
13:34:44 |
|
65 |
3,485.50 |
LSE |
13:34:44 |
|
102 |
3,485.50 |
LSE |
13:34:44 |
|
353 |
3,486.00 |
LSE |
13:34:23 |
|
453 |
3,486.00 |
BATE |
13:34:23 |
|
332 |
3,484.50 |
LSE |
13:32:27 |
|
339 |
3,485.00 |
LSE |
13:31:24 |
|
461 |
3,484.00 |
CHIX |
13:30:14 |
|
361 |
3,483.00 |
LSE |
13:29:03 |
|
199 |
3,482.00 |
LSE |
13:27:28 |
|
161 |
3,482.00 |
LSE |
13:27:28 |
|
388 |
3,482.50 |
LSE |
13:26:30 |
|
380 |
3,480.50 |
LSE |
13:22:30 |
|
218 |
3,480.50 |
LSE |
13:20:15 |
|
100 |
3,480.50 |
LSE |
13:20:15 |
|
489 |
3,483.00 |
CHIX |
13:18:48 |
|
340 |
3,481.00 |
LSE |
13:16:40 |
|
331 |
3,481.00 |
LSE |
13:14:34 |
|
211 |
3,482.00 |
BATE |
13:14:23 |
|
109 |
3482.000 |
BATE |
13:14:23 |
|
320 |
3482.500 |
LSE |
13:14:23 |
|
91 |
3482.000 |
BATE |
13:13:40 |
|
356 |
3482.500 |
LSE |
13:13:40 |
|
47 |
3479.000 |
LSE |
13:10:19 |
|
299 |
3479.000 |
LSE |
13:10:19 |
|
334 |
3479.500 |
LSE |
13:07:34 |
|
482 |
3482.000 |
CHIX |
13:05:48 |
|
250 |
3482.500 |
LSE |
13:05:46 |
|
112 |
3482.500 |
LSE |
13:05:44 |
|
376 |
3485.500 |
LSE |
13:03:27 |
|
351 |
3485.000 |
LSE |
13:02:12 |
|
79 |
3486.000 |
LSE |
12:58:30 |
|
284 |
3486.000 |
LSE |
12:58:30 |
|
427 |
3485.000 |
CHIX |
12:55:35 |
|
434 |
3485.000 |
BATE |
12:55:35 |
|
321 |
3485.500 |
LSE |
12:55:35 |
|
322 |
3479.000 |
LSE |
12:52:00 |
|
158 |
3478.000 |
LSE |
12:50:01 |
|
197 |
3478.000 |
LSE |
12:50:01 |
|
329 |
3479.500 |
LSE |
12:46:45 |
|
414 |
3479.500 |
CHIX |
12:46:45 |
|
345 |
3477.500 |
LSE |
12:43:08 |
|
322 |
3476.500 |
LSE |
12:40:52 |
|
310 |
3480.000 |
LSE |
12:37:29 |
|
49 |
3480.000 |
LSE |
12:37:29 |
|
452 |
3481.500 |
CHIX |
12:36:55 |
|
338 |
3481.000 |
LSE |
12:34:27 |
|
311 |
3481.500 |
BATE |
12:34:27 |
|
133 |
3481.500 |
BATE |
12:34:27 |
|
375 |
3483.000 |
LSE |
12:30:57 |
|
347 |
3482.000 |
LSE |
12:28:55 |
|
334 |
3484.000 |
LSE |
12:27:11 |
|
465 |
3483.500 |
CHIX |
12:23:45 |
|
326 |
3484.000 |
LSE |
12:23:45 |
|
367 |
3478.000 |
LSE |
12:20:01 |
|
209 |
3481.000 |
LSE |
12:16:09 |
|
110 |
3481.000 |
LSE |
12:16:09 |
|
231 |
3481.500 |
LSE |
12:14:18 |
|
142 |
3481.500 |
LSE |
12:14:18 |
|
229 |
3481.500 |
CHIX |
12:14:18 |
|
381 |
3481.500 |
LSE |
12:14:18 |
|
254 |
3481.500 |
CHIX |
12:14:18 |
|
331 |
3478.500 |
LSE |
12:10:05 |
|
452 |
3478.500 |
BATE |
12:10:05 |
|
91 |
3479.000 |
LSE |
12:07:52 |
|
108 |
3479.000 |
LSE |
12:07:52 |
|
130 |
3479.000 |
LSE |
12:07:52 |
|
355 |
3479.000 |
LSE |
12:05:11 |
|
415 |
3478.500 |
CHIX |
12:04:02 |
|
355 |
3476.500 |
LSE |
12:01:15 |
|
272 |
3477.500 |
LSE |
12:00:35 |
|
96 |
3477.500 |
LSE |
12:00:35 |
|
385 |
3477.500 |
LSE |
12:00:35 |
|
411 |
3476.500 |
CHIX |
11:58:20 |
|
23 |
3476.500 |
LSE |
11:58:20 |
|
394 |
3476.500 |
LSE |
11:58:20 |
|
124 |
3476.500 |
LSE |
11:58:20 |
|
117 |
3475.500 |
LSE |
11:57:25 |
|
361 |
3472.500 |
LSE |
11:54:08 |
|
220 |
3473.000 |
BATE |
11:51:37 |
|
232 |
3473.000 |
BATE |
11:51:34 |
|
1 |
3472.000 |
LSE |
11:50:13 |
|
134 |
3473.000 |
LSE |
11:49:12 |
|
216 |
3473.000 |
LSE |
11:49:12 |
|
333 |
3472.000 |
LSE |
11:44:33 |
|
193 |
3472.000 |
CHIX |
11:44:33 |
|
287 |
3472.000 |
CHIX |
11:44:33 |
|
121 |
3468.500 |
LSE |
11:42:08 |
|
207 |
3468.500 |
LSE |
11:42:08 |
|
351 |
3471.500 |
LSE |
11:39:25 |
|
356 |
3473.000 |
LSE |
11:36:19 |
|
351 |
3478.000 |
LSE |
11:33:24 |
|
451 |
3478.500 |
CHIX |
11:33:07 |
|
451 |
3479.500 |
BATE |
11:31:35 |
|
315 |
3479.500 |
LSE |
11:31:35 |
|
321 |
3480.000 |
LSE |
11:31:05 |
|
356 |
3479.000 |
LSE |
11:29:08 |
|
32 |
3477.500 |
LSE |
11:28:02 |
|
108 |
3477.000 |
LSE |
11:23:55 |
|
12 |
3477.000 |
LSE |
11:23:55 |
|
95 |
3477.000 |
LSE |
11:23:55 |
|
130 |
3477.000 |
LSE |
11:23:55 |
|
406 |
3477.000 |
LSE |
11:23:55 |
|
400 |
3477.000 |
CHIX |
11:23:55 |
|
112 |
3471.000 |
LSE |
11:20:36 |
|
205 |
3471.000 |
LSE |
11:20:36 |
|
2 |
3471.000 |
LSE |
11:17:55 |
|
352 |
3471.000 |
LSE |
11:17:31 |
|
132 |
3474.500 |
CHIX |
11:15:12 |
|
176 |
3474.500 |
CHIX |
11:15:12 |
|
103 |
3474.500 |
CHIX |
11:15:12 |
|
359 |
3475.000 |
LSE |
11:15:03 |
|
196 |
3475.500 |
LSE |
11:13:19 |
|
136 |
3475.500 |
LSE |
11:13:19 |
|
333 |
3480.500 |
LSE |
11:09:37 |
|
486 |
3481.000 |
BATE |
11:09:02 |
|
339 |
3482.000 |
LSE |
11:07:39 |
|
461 |
3482.000 |
CHIX |
11:06:34 |
|
359 |
3478.500 |
LSE |
11:04:02 |
|
378 |
3479.500 |
LSE |
11:04:02 |
|
41 |
3479.500 |
LSE |
11:01:06 |
|
108 |
3479.500 |
LSE |
11:01:06 |
|
99 |
3479.500 |
LSE |
11:01:06 |
|
96 |
3479.500 |
LSE |
11:01:06 |
|
328 |
3479.500 |
LSE |
11:01:06 |
|
437 |
3476.500 |
CHIX |
10:55:41 |
|
353 |
3477.000 |
LSE |
10:55:41 |
|
379 |
3475.000 |
LSE |
10:51:58 |
|
328 |
3477.000 |
LSE |
10:47:55 |
|
445 |
3477.000 |
BATE |
10:47:55 |
|
249 |
3475.500 |
CHIX |
10:46:00 |
|
157 |
3475.500 |
CHIX |
10:45:43 |
|
315 |
3476.000 |
LSE |
10:45:21 |
|
350 |
3474.500 |
LSE |
10:42:56 |
|
327 |
3474.000 |
LSE |
10:42:10 |
|
367 |
3472.000 |
LSE |
10:37:11 |
|
325 |
3473.000 |
LSE |
10:36:57 |
|
486 |
3470.500 |
CHIX |
10:35:05 |
|
322 |
3469.500 |
LSE |
10:33:30 |
|
385 |
3471.000 |
LSE |
10:30:39 |
|
322 |
3472.000 |
LSE |
10:30:28 |
|
468 |
3473.000 |
BATE |
10:27:07 |
|
325 |
3473.000 |
LSE |
10:27:05 |
|
448 |
3473.500 |
CHIX |
10:26:48 |
|
352 |
3470.000 |
LSE |
10:24:25 |
|
324 |
3471.500 |
LSE |
10:22:25 |
|
373 |
3473.000 |
LSE |
10:20:15 |
|
319 |
3471.000 |
LSE |
10:19:15 |
|
351 |
3472.000 |
LSE |
10:16:54 |
|
140 |
3473.000 |
LSE |
10:16:33 |
|
204 |
3473.000 |
LSE |
10:16:33 |
|
438 |
3473.000 |
CHIX |
10:16:33 |
|
340 |
3465.000 |
LSE |
10:13:40 |
|
426 |
3465.500 |
BATE |
10:10:56 |
|
359 |
3465.500 |
LSE |
10:10:56 |
|
340 |
3462.500 |
LSE |
10:08:31 |
|
341 |
3463.500 |
LSE |
10:07:18 |
|
328 |
3464.000 |
CHIX |
10:07:18 |
|
142 |
3464.000 |
CHIX |
10:07:18 |
|
382 |
3460.000 |
LSE |
10:05:08 |
|
386 |
3462.000 |
LSE |
10:03:06 |
|
350 |
3466.000 |
LSE |
10:01:11 |
|
323 |
3467.500 |
LSE |
10:00:04 |
|
433 |
3467.500 |
CHIX |
09:59:27 |
|
155 |
3467.500 |
LSE |
09:59:27 |
|
128 |
3467.500 |
LSE |
09:59:27 |
|
87 |
3467.500 |
LSE |
09:59:27 |
|
5 |
3467.500 |
LSE |
09:59:27 |
|
147 |
3466.500 |
LSE |
09:56:06 |
|
234 |
3466.500 |
LSE |
09:56:06 |
|
411 |
3467.500 |
BATE |
09:54:16 |
|
36 |
3467.500 |
BATE |
09:54:16 |
|
382 |
3467.500 |
LSE |
09:53:46 |
|
324 |
3465.500 |
LSE |
09:51:03 |
|
318 |
3464.500 |
LSE |
09:49:55 |
|
220 |
3465.000 |
CHIX |
09:49:51 |
|
186 |
3465.000 |
CHIX |
09:49:51 |
|
362 |
3466.500 |
LSE |
09:48:12 |
|
329 |
3468.000 |
LSE |
09:46:51 |
|
383 |
3471.000 |
LSE |
09:45:10 |
|
327 |
3469.500 |
LSE |
09:42:28 |
|
359 |
3470.000 |
LSE |
09:41:15 |
|
399 |
3470.000 |
CHIX |
09:41:15 |
|
351 |
3467.500 |
LSE |
09:39:57 |
|
328 |
3464.500 |
LSE |
09:36:43 |
|
315 |
3463.500 |
LSE |
09:35:32 |
|
268 |
3463.000 |
LSE |
09:32:45 |
|
115 |
3463.000 |
LSE |
09:32:45 |
|
281 |
3463.500 |
BATE |
09:32:14 |
|
34 |
3463.500 |
BATE |
09:32:14 |
|
40 |
3463.500 |
BATE |
09:32:14 |
|
44 |
3463.500 |
BATE |
09:32:14 |
|
24 |
3463.500 |
BATE |
09:32:14 |
|
19 |
3463.500 |
BATE |
09:32:14 |
|
1 |
3463.500 |
BATE |
09:32:14 |
|
295 |
3463.500 |
LSE |
09:32:14 |
|
475 |
3463.500 |
CHIX |
09:32:14 |
|
63 |
3463.500 |
LSE |
09:32:14 |
|
386 |
3461.500 |
LSE |
09:28:55 |
|
371 |
3461.500 |
LSE |
09:25:57 |
|
354 |
3457.500 |
LSE |
09:23:51 |
|
441 |
3459.500 |
CHIX |
09:22:59 |
|
384 |
3462.500 |
LSE |
09:22:02 |
|
378 |
3461.500 |
LSE |
09:19:56 |
|
369 |
3461.500 |
LSE |
09:16:48 |
|
432 |
3462.500 |
BATE |
09:16:35 |
|
58 |
3462.500 |
BATE |
09:16:35 |
|
330 |
3462.500 |
LSE |
09:16:32 |
|
454 |
3461.000 |
CHIX |
09:14:26 |
|
379 |
3461.000 |
LSE |
09:14:26 |
|
26 |
3459.000 |
LSE |
09:12:39 |
|
300 |
3459.000 |
LSE |
09:12:39 |
|
176 |
3460.000 |
LSE |
09:10:10 |
|
142 |
3460.000 |
LSE |
09:10:10 |
|
358 |
3459.000 |
LSE |
09:08:42 |
|
75 |
3459.500 |
CHIX |
09:07:16 |
|
399 |
3459.500 |
CHIX |
09:07:16 |
|
341 |
3460.000 |
LSE |
09:06:32 |
|
76 |
3462.000 |
LSE |
09:05:45 |
|
310 |
3462.000 |
LSE |
09:05:45 |
|
368 |
3463.000 |
LSE |
09:04:16 |
|
437 |
3462.500 |
BATE |
09:01:58 |
|
385 |
3462.500 |
LSE |
09:01:43 |
|
363 |
3465.500 |
CHIX |
09:00:48 |
|
93 |
3465.500 |
CHIX |
09:00:48 |
|
337 |
3467.000 |
LSE |
09:00:27 |
|
349 |
3465.000 |
LSE |
08:58:54 |
|
103 |
3467.500 |
LSE |
08:57:38 |
|
219 |
3467.500 |
LSE |
08:57:38 |
|
378 |
3463.000 |
LSE |
08:56:12 |
|
320 |
3463.500 |
LSE |
08:54:10 |
|
421 |
3464.000 |
CHIX |
08:54:10 |
|
338 |
3463.000 |
LSE |
08:52:56 |
|
341 |
3462.000 |
LSE |
08:51:02 |
|
351 |
3463.000 |
LSE |
08:49:13 |
|
326 |
3463.000 |
LSE |
08:49:13 |
|
424 |
3464.000 |
CHIX |
08:48:51 |
|
384 |
3464.500 |
BATE |
08:48:51 |
|
54 |
3464.500 |
BATE |
08:48:51 |
|
341 |
3464.500 |
LSE |
08:48:51 |
|
368 |
3459.000 |
LSE |
08:47:27 |
|
326 |
3454.500 |
LSE |
08:44:24 |
|
321 |
3451.500 |
LSE |
08:42:08 |
|
449 |
3453.500 |
CHIX |
08:40:46 |
|
379 |
3454.000 |
LSE |
08:40:43 |
|
261 |
3456.500 |
LSE |
08:39:30 |
|
95 |
3456.500 |
LSE |
08:39:30 |
|
358 |
3456.500 |
LSE |
08:39:30 |
|
291 |
3453.000 |
LSE |
08:38:09 |
|
23 |
3453.000 |
LSE |
08:38:09 |
|
373 |
3451.000 |
LSE |
08:37:16 |
|
314 |
3452.500 |
LSE |
08:36:20 |
|
417 |
3452.500 |
BATE |
08:36:20 |
|
327 |
3452.000 |
LSE |
08:35:08 |
|
33 |
3453.500 |
CHIX |
08:34:14 |
|
200 |
3453.500 |
CHIX |
08:34:14 |
|
88 |
3453.500 |
CHIX |
08:34:14 |
|
112 |
3453.500 |
CHIX |
08:34:14 |
|
332 |
3456.500 |
LSE |
08:32:54 |
|
365 |
3459.000 |
LSE |
08:32:38 |
|
344 |
3456.500 |
LSE |
08:31:29 |
|
320 |
3461.500 |
LSE |
08:30:00 |
|
374 |
3463.000 |
LSE |
08:29:51 |
|
388 |
3463.000 |
LSE |
08:29:51 |
|
178 |
3463.000 |
CHIX |
08:29:51 |
|
223 |
3463.000 |
CHIX |
08:29:48 |
|
325 |
3457.500 |
LSE |
08:27:04 |
|
223 |
3457.000 |
LSE |
08:26:23 |
|
150 |
3458.500 |
LSE |
08:25:31 |
|
95 |
3458.500 |
LSE |
08:25:31 |
|
134 |
3458.500 |
LSE |
08:25:31 |
|
354 |
3458.500 |
LSE |
08:25:31 |
|
391 |
3458.000 |
LSE |
08:25:00 |
|
339 |
3459.500 |
LSE |
08:24:10 |
|
323 |
3461.000 |
LSE |
08:23:31 |
|
371 |
3462.000 |
LSE |
08:23:31 |
|
318 |
3462.000 |
CHIX |
08:23:31 |
|
15 |
3462.000 |
CHIX |
08:23:31 |
|
490 |
3462.000 |
BATE |
08:23:31 |
|
147 |
3462.000 |
CHIX |
08:23:31 |
|
387 |
3460.000 |
LSE |
08:22:12 |
|
326 |
3457.500 |
LSE |
08:21:00 |
|
333 |
3458.000 |
LSE |
08:20:09 |
|
54 |
3457.500 |
LSE |
08:19:11 |
|
108 |
3457.500 |
LSE |
08:19:11 |
|
95 |
3457.500 |
LSE |
08:19:11 |
|
95 |
3457.500 |
LSE |
08:19:11 |
|
356 |
3457.500 |
LSE |
08:19:11 |
|
362 |
3457.000 |
CHIX |
08:18:35 |
|
21 |
3457.000 |
CHIX |
08:18:35 |
|
75 |
3457.000 |
CHIX |
08:18:31 |
|
338 |
3457.000 |
LSE |
08:18:24 |
|
334 |
3456.500 |
LSE |
08:17:56 |
|
385 |
3456.500 |
LSE |
08:17:02 |
|
54 |
3456.500 |
LSE |
08:17:02 |
|
297 |
3456.500 |
LSE |
08:17:02 |
|
365 |
3452.500 |
LSE |
08:14:54 |
|
361 |
3452.500 |
LSE |
08:14:54 |
|
21 |
3453.500 |
BATE |
08:14:23 |
|
20 |
3453.500 |
BATE |
08:14:23 |
|
379 |
3453.500 |
BATE |
08:14:23 |
|
221 |
3454.000 |
CHIX |
08:14:23 |
|
272 |
3454.000 |
CHIX |
08:14:23 |
|
375 |
3454.000 |
LSE |
08:14:23 |
|
108 |
3450.500 |
LSE |
08:12:25 |
|
230 |
3450.500 |
LSE |
08:12:25 |
|
361 |
3452.000 |
LSE |
08:11:07 |
|
388 |
3454.500 |
LSE |
08:09:42 |
|
485 |
3453.500 |
CHIX |
08:08:55 |
|
338 |
3454.500 |
LSE |
08:08:08 |
|
349 |
3456.000 |
LSE |
08:07:47 |
|
398 |
3455.500 |
BATE |
08:06:35 |
|
382 |
3457.000 |
LSE |
08:06:25 |
|
372 |
3458.000 |
LSE |
08:06:07 |
|
41 |
3459.000 |
CHIX |
08:05:49 |
|
395 |
3459.000 |
CHIX |
08:05:49 |
|
391 |
3454.000 |
LSE |
08:04:06 |
|
342 |
3455.500 |
LSE |
08:04:05 |
|
332 |
3456.000 |
LSE |
08:03:51 |
|
390 |
3456.500 |
LSE |
08:02:47 |
|
166 |
3457.000 |
CHIX |
08:02:47 |
|
261 |
3457.000 |
CHIX |
08:02:41 |
|
446 |
3457.500 |
LSE |
08:02:41 |
|
384 |
3457.000 |
CHIX |
08:02:12 |
|
339 |
3457.000 |
BATE |
08:02:12 |
|
32 |
3457.000 |
CHIX |
08:02:12 |
|
50 |
3457.000 |
BATE |
08:02:12 |
|
44 |
3457.000 |
BATE |
08:02:12 |
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