Transaction in Own Shares

RNS Number : 0529G
British American Tobacco PLC
11 November 2022
 

British American Tobacco p.l.c.

 

11 November 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:

10 November 2022

Number of ordinary shares of 25 pence each purchased:

390,780

Highest price paid per share (pence):

3400.00p

Lowest price paid per share (pence): 

3303.50p

Volume weighted average price paid per share (pence): 

3338.9121p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 216,417,837 of its shares in Treasury. The Company has 2,240,446,610 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 10 November 2022 is set out below.

 

Enquiries:

 

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

+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

10/11/2022

224,154

3,341.1344

LSE

British American Tobacco p.l.c.

GB0002875804

10/11/2022

71,956

3,332.7806

CHIX

British American Tobacco p.l.c.

GB0002875804

10/11/2022

94,670

3,338.3106

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

255

3,325.50

LSE

16:29:19

86

3,325.50

LSE

16:29:19

310

3,325.00

BATE

16:29:19

36

3,325.00

CHIX

16:29:19

440

3,325.00

CHIX

16:29:19

347

3,326.00

LSE

16:29:12

238

3,326.00

LSE

16:29:12

140

3,326.00

LSE

16:29:12

170

3,326.00

LSE

16:29:12

40

3,325.00

CHIX

16:29:05

150

3,324.50

CHIX

16:29:01

150

3,324.50

BATE

16:29:01

390

3,324.50

LSE

16:28:59

30

3,325.00

LSE

16:28:59

170

3,325.00

LSE

16:28:59

340

3,324.50

BATE

16:28:59

120

3,325.00

LSE

16:28:58

261

3,324.50

BATE

16:28:58

109

3,324.50

CHIX

16:28:57

140

3,325.00

LSE

16:28:56

179

3,324.50

BATE

16:28:56

397

3,324.00

CHIX

16:28:40

441

3,324.00

LSE

16:28:40

15

3,324.00

CHIX

16:28:40

111

3,323.50

LSE

16:28:32

263

3,322.00

LSE

16:28:17

294

3,321.00

LSE

16:27:50

267

3,322.00

LSE

16:27:45

312

3,322.00

LSE

16:27:45

488

3,322.00

BATE

16:27:45

416

3,322.00

CHIX

16:27:45

109

3,322.00

BATE

16:27:45

294

3,322.00

LSE

16:27:42

315

3,322.00

BATE

16:27:42

382

3,322.00

BATE

16:27:42

212

3,322.50

LSE

16:27:42

101

3,322.50

LSE

16:27:42

52

3,322.00

BATE

16:27:37

127

3,322.50

LSE

16:27:37

473

3,322.00

BATE

16:27:37

178

3,322.50

LSE

16:27:36

229

3,321.50

CHIX

16:27:22

229

3,321.50

CHIX

16:27:22

64

3,321.50

BATE

16:27:21

142

3,321.00

LSE

16:27:21

52

3,321.50

BATE

16:27:21

400

3,321.50

BATE

16:27:21

130

3,320.50

LSE

16:27:09

126

3,320.50

LSE

16:27:09

222

3,318.00

CHIX

16:26:17

191

3,318.00

CHIX

16:26:17

137

3,318.00

LSE

16:26:17

54

3,318.50

BATE

16:26:12

56

3,318.50

BATE

16:26:12

62

3,318.50

BATE

16:26:12

56

3,318.50

BATE

16:26:12

62

3,318.50

BATE

16:26:12

55

3,318.50

BATE

16:26:12

62

3,318.50

BATE

16:26:12

71

3,318.50

BATE

16:26:11

67

3,318.50

BATE

16:26:11

58

3,318.50

BATE

16:26:11

52

3,318.50

BATE

16:26:11

36

3,318.50

BATE

16:26:10

200

3,318.50

CHIX

16:26:09

314

3,318.50

LSE

16:26:09

429

3,318.50

BATE

16:26:09

336

3,318.50

LSE

16:26:07

4

3,318.50

LSE

16:26:07

145

3,318.50

LSE

16:26:07

336

3,318.50

LSE

16:26:07

516

3,318.50

LSE

16:26:02

301

3,318.50

LSE

16:26:02

174

3,318.00

LSE

16:25:52

181

3,318.00

LSE

16:25:52

148

3,318.00

CHIX

16:25:52

276

3,316.00

LSE

16:24:53

401

3,316.00

LSE

16:24:42

534

3,316.50

LSE

16:24:35

1360

3,317.50

LSE

16:24:32

468

3,317.00

CHIX

16:24:32

171

3,318.00

BATE

16:24:21

300

3,318.00

BATE

16:24:21

415

3,319.00

BATE

16:24:21

438

3,319.50

BATE

16:24:21

453

3,319.50

CHIX

16:24:21

200

3,319.00

LSE

16:24:03

33

3,318.50

LSE

16:23:48

73

3,318.50

LSE

16:23:41

156

3,318.50

LSE

16:23:37

11

3,318.50

LSE

16:23:32

35

3,318.50

LSE

16:23:32

100

3,319.00

LSE

16:23:31

30

3,319.00

LSE

16:23:31

89

3,319.00

LSE

16:23:31

60

3,319.00

LSE

16:23:31

152

3,318.50

LSE

16:23:10

200

3,318.50

LSE

16:23:08

155

3,319.00

BATE

16:23:06

300

3,319.00

BATE

16:23:06

324

3,319.50

CHIX

16:23:06

86

3,319.50

CHIX

16:23:06

287

3,319.50

LSE

16:23:05

394

3,319.00

BATE

16:22:24

89

3,319.00

LSE

16:22:24

29

3,319.00

LSE

16:22:24

442

3,319.00

CHIX

16:22:24

200

3,319.00

LSE

16:22:24

303

3,319.50

LSE

16:22:23

67

3,319.00

BATE

16:22:10

434

3,319.50

BATE

16:22:05

233

3,319.50

BATE

16:22:05

186

3,319.50

LSE

16:22:04

55

3,319.50

BATE

16:22:04

76

3,319.50

LSE

16:22:04

124

3,319.50

LSE

16:22:04

132

3,319.50

CHIX

16:22:04

150

3,319.50

LSE

16:22:04

191

3,319.50

CHIX

16:22:04

201

3,319.50

BATE

16:22:04

73

3,319.50

CHIX

16:22:02

288

3,320.00

LSE

16:21:03

466

3,320.00

BATE

16:21:03

400

3,320.50

BATE

16:20:47

417

3,320.50

CHIX

16:20:47

200

3,320.00

LSE

16:20:14

143

3,320.00

LSE

16:20:14

176

3,320.00

LSE

16:20:14

232

3,320.00

CHIX

16:20:14

492

3,320.00

BATE

16:20:14

157

3,320.00

CHIX

16:20:14

90

3,320.00

CHIX

16:20:14

292

3,320.00

LSE

16:20:10

271

3,320.00

LSE

16:19:03

150

3,321.00

LSE

16:18:59

85

3,321.00

LSE

16:18:59

433

3,321.00

BATE

16:18:59

20

3,321.00

BATE

16:18:59

1

3,321.00

LSE

16:18:59

500

3,321.00

BATE

16:18:57

61

3,321.00

LSE

16:18:52

287

3,321.50

LSE

16:18:49

398

3,321.50

CHIX

16:18:49

608

3,321.50

BATE

16:18:49

200

3,321.50

LSE

16:18:49

65

3,321.50

LSE

16:18:49

153

3,321.50

LSE

16:18:41

131

3,321.50

LSE

16:18:38

25

3,319.50

CHIX

16:18:04

255

3,319.50

LSE

16:17:52

403

3,319.50

CHIX

16:17:52

185

3,319.50

LSE

16:17:51

40

3,319.50

LSE

16:17:51

75

3,319.50

LSE

16:17:50

127

3,319.00

LSE

16:17:27

100

3,319.00

LSE

16:17:23

287

3,318.00

LSE

16:16:57

328

3,318.00

CHIX

16:16:57

320

3,318.00

BATE

16:16:57

160

3,318.00

BATE

16:16:57

175

3,318.00

LSE

16:16:57

92

3,318.00

LSE

16:16:49

267

3,318.50

LSE

16:16:33

93

3,318.00

CHIX

16:16:33

296

3,319.00

LSE

16:16:23

457

3,318.00

LSE

16:16:07

273

3,318.00

LSE

16:16:07

95

3,318.00

CHIX

16:16:07

300

3,318.00

CHIX

16:16:07

432

3,318.00

BATE

16:16:07

477

3,318.50

BATE

16:16:06

279

3,317.00

LSE

16:15:26

246

3,318.00

BATE

16:15:03

228

3,318.00

BATE

16:15:03

299

3,318.00

LSE

16:15:03

471

3,318.00

CHIX

16:15:03

60

3,317.50

LSE

16:14:40

221

3,317.50

LSE

16:14:40

198

3,318.00

LSE

16:14:40

129

3,318.00

LSE

16:14:40

100

3,318.00

LSE

16:14:30

106

3,318.00

LSE

16:14:29

304

3,317.50

LSE

16:14:08

12

3,317.50

LSE

16:14:08

319

3,317.50

LSE

16:14:07

65

3,317.50

LSE

16:14:07

133

3,317.50

LSE

16:14:04

97

3,317.50

LSE

16:14:03

3

3,317.50

LSE

16:14:03

254

3,317.50

LSE

16:14:02

153

3,317.00

LSE

16:13:50

27

3,317.00

LSE

16:13:50

100

3,317.00

LSE

16:13:50

2

3,317.00

LSE

16:13:49

36

3,316.50

BATE

16:13:47

162

3,316.50

BATE

16:13:46

100

3,317.00

LSE

16:13:46

328

3,316.50

LSE

16:13:38

100

3,316.50

LSE

16:13:38

16

3,314.00

BATE

16:13:03

397

3,314.50

CHIX

16:12:57

517

3,314.50

LSE

16:12:57

489

3,314.50

BATE

16:12:57

68

3,314.50

LSE

16:12:57

400

3,315.00

LSE

16:12:55

304

3,310.50

LSE

16:11:50

259

3,311.50

LSE

16:11:43

464

3,311.50

CHIX

16:11:43

130

3,312.00

LSE

16:11:42

256

3,311.00

LSE

16:11:07

527

3,312.50

BATE

16:11:04

252

3,313.00

LSE

16:11:04

65

3,313.00

LSE

16:11:04

435

3,313.00

LSE

16:11:04

422

3,313.00

CHIX

16:11:04

277

3,313.50

LSE

16:11:00

258

3,313.50

LSE

16:11:00

135

3,313.50

BATE

16:11:00

349

3,313.50

BATE

16:11:00

412

3,313.50

CHIX

16:11:00

176

3,313.50

LSE

16:11:00

409

3,314.00

LSE

16:10:59

32

3,313.00

LSE

16:10:00

497

3,312.50

LSE

16:10:00

301

3,313.00

LSE

16:09:59

472

3,313.00

CHIX

16:09:59

272

3,313.00

LSE

16:09:59

311

3,313.50

LSE

16:09:59

286

3,313.50

LSE

16:09:59

11

3,314.00

LSE

16:09:31

342

3,314.00

LSE

16:09:25

280

3,314.00

LSE

16:09:25

417

3,314.00

CHIX

16:09:25

303

3,313.00

LSE

16:08:56

461

3,313.00

CHIX

16:08:56

174

3,313.50

BATE

16:08:42

271

3,313.50

BATE

16:08:42

160

3,313.50

LSE

16:08:08

65

3,313.50

LSE

16:08:08

26

3,313.50

LSE

16:08:08

62

3,313.50

LSE

16:08:08

188

3,313.50

LSE

16:08:08

178

3,313.50

LSE

16:08:08

29

3,313.50

LSE

16:08:08

304

3,313.50

LSE

16:08:08

412

3,313.50

CHIX

16:08:05

383

3,313.50

LSE

16:07:50

449

3,313.50

CHIX

16:07:50

480

3,314.00

CHIX

16:07:42

475

3,314.00

BATE

16:07:42

316

3,314.00

LSE

16:07:42

124

3,314.00

LSE

16:07:42

166

3,314.00

LSE

16:07:35

414

3,314.00

LSE

16:07:35

307

3,314.50

LSE

16:07:27

283

3,313.00

LSE

16:07:03

386

3,313.50

LSE

16:07:03

405

3,313.50

CHIX

16:07:03

434

3,313.50

BATE

16:07:03

176

3,312.50

LSE

16:06:40

26

3,312.50

LSE

16:06:40

190

3,312.50

LSE

16:06:40

30

3,312.50

LSE

16:06:40

190

3,312.50

LSE

16:06:40

229

3,312.50

CHIX

16:06:32

48

3,312.50

CHIX

16:06:32

62

3,312.50

CHIX

16:06:32

279

3,312.00

LSE

16:06:12

286

3,312.00

LSE

16:06:12

425

3,312.00

CHIX

16:06:12

357

3,312.50

LSE

16:06:06

72

3,312.50

LSE

16:06:05

286

3,312.50

LSE

16:06:04

26

3,312.50

LSE

16:05:53

28

3,312.50

LSE

16:05:53

120

3,312.50

LSE

16:05:53

68

3,311.00

LSE

16:04:58

25

3,311.00

LSE

16:04:58

477

3,310.50

CHIX

16:04:58

346

3,310.50

LSE

16:04:58

406

3,311.00

BATE

16:04:58

441

3,311.50

LSE

16:04:53

341

3,311.50

CHIX

16:04:53

71

3,311.50

CHIX

16:04:53

100

3,312.00

LSE

16:04:52

162

3,312.00

LSE

16:04:52

162

3,312.00

LSE

16:04:52

162

3,312.00

LSE

16:04:52

162

3,312.00

LSE

16:04:52

35

3,312.00

LSE

16:04:52

162

3,312.00

LSE

16:04:52

31

3,312.00

LSE

16:04:52

100

3,312.00

LSE

16:04:52

52

3,312.00

LSE

16:04:52

293

3,311.50

LSE

16:04:25

479

3,311.50

CHIX

16:04:25

178

3,312.00

LSE

16:04:25

40

3,311.50

LSE

16:04:16

276

3,311.50

LSE

16:04:16

56

3,311.50

LSE

16:04:16

150

3,311.50

LSE

16:03:53

83

3,311.50

BATE

16:03:53

55

3,311.50

BATE

16:03:53

285

3,311.50

BATE

16:03:53

30

3,312.00

CHIX

16:03:53

616

3,312.00

CHIX

16:03:53

479

3,312.00

LSE

16:03:53

100

3,311.50

LSE

16:03:38

120

3,311.50

LSE

16:03:38

130

3,311.50

LSE

16:03:36

323

3,311.50

LSE

16:03:33

98

3,311.50

LSE

16:03:33

221

3,311.00

LSE

16:03:20

130

3,311.00

LSE

16:03:20

139

3,311.00

LSE

16:03:20

82

3,311.00

LSE

16:03:20

376

3,310.00

LSE

16:02:44

690

3,310.00

CHIX

16:02:44

286

3,310.00

LSE

16:02:44

229

3,310.50

CHIX

16:02:36

800

3,310.00

LSE

16:02:22

196

3,310.00

LSE

16:02:22

204

3,310.00

LSE

16:02:22

104

3,310.00

LSE

16:02:22

304

3,307.50

LSE

16:01:35

426

3,307.50

CHIX

16:01:35

305

3,308.00

LSE

16:01:26

24

3,308.00

LSE

16:01:26

594

3,308.00

LSE

16:01:26

463

3,308.00

CHIX

16:01:26

267

3,308.50

LSE

16:01:13

469

3,308.50

LSE

16:01:13

283

3,308.00

LSE

16:00:56

41

3,308.00

LSE

16:00:52

280

3,307.50

LSE

16:00:37

140

3,307.50

LSE

16:00:36

261

3,307.50

LSE

16:00:24

298

3,307.50

LSE

16:00:22

309

3,305.50

LSE

15:59:21

34

3,306.00

LSE

15:59:21

256

3,306.00

LSE

15:59:21

396

3,306.50

BATE

15:59:17

62

3,306.50

CHIX

15:59:17

406

3,306.50

CHIX

15:59:17

324

3,306.50

LSE

15:59:17

403

3,307.00

LSE

15:59:10

23

3,307.00

CHIX

15:59:10

467

3,307.00

CHIX

15:59:10

292

3,307.50

LSE

15:59:07

254

3,307.50

LSE

15:59:07

39

3,308.00

LSE

15:59:04

156

3,308.00

LSE

15:59:04

58

3,308.00

LSE

15:59:03

161

3,308.00

LSE

15:58:56

97

3,308.00

LSE

15:58:56

101

3,308.00

LSE

15:58:54

325

3,306.00

BATE

15:58:27

24

3,306.00

BATE

15:58:27

309

3,306.00

LSE

15:58:27

147

3,306.00

BATE

15:58:27

444

3,306.50

LSE

15:58:14

410

3,306.50

BATE

15:58:14

335

3,307.00

LSE

15:58:02

448

3,307.00

CHIX

15:58:02

327

3,307.00

LSE

15:58:02

201

3,307.50

CHIX

15:58:01

201

3,307.50

CHIX

15:58:01

203

3,307.50

CHIX

15:57:54

282

3,307.50

LSE

15:57:52

312

3,307.50

CHIX

15:57:52

184

3,307.50

LSE

15:57:31

208

3,307.50

LSE

15:57:24

197

3,307.50

LSE

15:57:21

318

3,307.00

LSE

15:56:39

427

3,307.00

CHIX

15:56:39

363

3,307.50

LSE

15:56:38

284

3,308.00

LSE

15:56:37

262

3,308.00

LSE

15:56:37

192

3,308.00

BATE

15:56:37

27

3,308.00

BATE

15:56:37

244

3,308.00

BATE

15:56:37

458

3,308.00

CHIX

15:56:37

38

3,308.50

LSE

15:56:32

153

3,305.50

LSE

15:55:39

153

3,305.50

LSE

15:55:39

109

3,304.50

LSE

15:55:07

261

3,304.50

LSE

15:55:07

404

3,304.50

CHIX

15:55:07

416

3,305.50

LSE

15:55:05

406

3,305.50

CHIX

15:55:05

263

3,306.00

LSE

15:54:57

307

3,306.00

LSE

15:54:57

198

3,306.50

LSE

15:54:52

264

3,306.50

BATE

15:54:52

42

3,306.50

BATE

15:54:52

21

3,306.50

BATE

15:54:52

44

3,306.50

BATE

15:54:52

103

3,306.50

BATE

15:54:52

15

3,306.50

BATE

15:54:52

221

3,303.50

LSE

15:53:53

81

3,303.50

LSE

15:53:53

35

3,304.00

LSE

15:53:50

14

3,304.00

LSE

15:53:50

42

3,304.00

LSE

15:53:50

42

3,304.00

LSE

15:53:50

35

3,304.00

LSE

15:53:50

99

3,304.00

LSE

15:53:50

250

3,303.50

LSE

15:53:14

31

3,303.50

LSE

15:53:14

493

3,304.00

CHIX

15:53:13

442

3,304.00

BATE

15:53:13

296

3,304.50

LSE

15:52:57

460

3,304.50

BATE

15:52:57

295

3,305.00

LSE

15:52:30

294

3,306.50

LSE

15:51:50

308

3,307.00

LSE

15:51:49

234

3,307.00

BATE

15:51:49

24

3,307.00

CHIX

15:51:49

72

3,307.00

BATE

15:51:49

33

3,307.00

BATE

15:51:49

399

3,307.00

CHIX

15:51:49

66

3,307.00

BATE

15:51:49

70

3,307.00

BATE

15:51:49

294

3,309.00

LSE

15:50:45

126

3,309.50

LSE

15:50:44

441

3,310.00

BATE

15:50:44

184

3,309.50

LSE

15:50:17

469

3,310.00

CHIX

15:50:15

284

3,311.50

LSE

15:49:43

406

3,311.50

BATE

15:49:43

414

3,312.00

BATE

15:49:34

340

3,313.00

LSE

15:49:20

258

3,313.00

CHIX

15:49:20

56

3,313.50

LSE

15:49:19

274

3,313.50

LSE

15:49:19

564

3,313.00

BATE

15:49:19

158

3,313.00

CHIX

15:49:19

316

3,314.50

LSE

15:49:19

298

3,314.50

LSE

15:49:19

443

3,314.50

CHIX

15:49:19

515

3,314.50

BATE

15:49:19

260

3,315.00

LSE

15:49:11

29

3,310.50

LSE

15:46:34

138

3,310.50

LSE

15:46:34

87

3,310.50

LSE

15:46:34

186

3,310.50

LSE

15:46:34

407

3,310.00

CHIX

15:45:54

474

3,310.00

BATE

15:45:54

271

3,310.00

LSE

15:45:54

434

3,310.00

BATE

15:45:37

276

3,310.50

LSE

15:45:34

104

3,310.00

LSE

15:44:58

160

3,310.00

LSE

15:44:58

30

3,310.00

LSE

15:44:58

262

3,309.50

LSE

15:44:35

132

3,310.00

LSE

15:44:35

169

3,310.00

LSE

15:44:35

259

3,310.00

LSE

15:44:35

239

3,310.50

CHIX

15:44:29

249

3,310.50

CHIX

15:44:29

28

3,310.50

BATE

15:44:29

25

3,310.50

BATE

15:44:29

375

3,310.50

BATE

15:44:29

325

3,311.00

LSE

15:43:49

467

3,311.00

BATE

15:43:49

428

3,311.00

CHIX

15:43:49

181

3,309.50

LSE

15:43:08

90

3,309.50

LSE

15:43:08

455

3,310.50

BATE

15:42:38

442

3,312.50

CHIX

15:41:50

300

3,313.00

LSE

15:41:49

53

3,313.00

BATE

15:41:49

400

3,313.00

BATE

15:41:49

313

3,313.50

LSE

15:41:23

258

3,314.00

LSE

15:40:48

10

3,314.00

BATE

15:40:48

443

3,314.00

BATE

15:40:48

430

3,315.00

CHIX

15:40:38

11

3,316.00

LSE

15:40:01

247

3,316.00

LSE

15:40:00

150

3,316.50

BATE

15:40:00

300

3,316.50

BATE

15:40:00

309

3,317.50

LSE

15:39:42

469

3,317.50

BATE

15:39:42

453

3,317.50

CHIX

15:39:42

258

3,318.00

LSE

15:38:45

263

3,319.00

LSE

15:38:24

438

3,319.50

BATE

15:38:24

183

3,320.00

LSE

15:38:24

220

3,320.00

LSE

15:38:24

83

3,320.50

LSE

15:38:19

320

3,320.50

LSE

15:38:19

203

3,320.50

BATE

15:38:19

252

3,320.50

BATE

15:38:19

417

3,321.00

CHIX

15:38:19

228

3,321.00

BATE

15:38:04

227

3,321.00

BATE

15:38:04

473

3,321.00

BATE

15:38:04

258

3,319.50

LSE

15:37:22

298

3,317.00

LSE

15:36:35

239

3,317.00

CHIX

15:36:35

209

3,317.00

CHIX

15:36:35

296

3,315.50

LSE

15:35:46

479

3,315.50

CHIX

15:35:46

320

3,315.50

BATE

15:35:46

157

3,315.50

BATE

15:35:44

294

3,309.00

LSE

15:34:26

284

3,313.50

LSE

15:33:32

435

3,313.50

BATE

15:33:32

433

3,313.50

CHIX

15:33:32

255

3,314.50

LSE

15:33:13

427

3,316.00

BATE

15:33:00

269

3,316.50

LSE

15:32:41

104

3,317.00

LSE

15:32:40

295

3,318.00

LSE

15:32:17

406

3,318.00

CHIX

15:32:17

16

3,318.00

CHIX

15:32:15

133

3,319.50

LSE

15:31:41

135

3,319.50

LSE

15:31:41

281

3,321.00

LSE

15:31:39

409

3,321.00

BATE

15:31:39

451

3,322.00

BATE

15:31:25

254

3,322.50

LSE

15:31:01

163

3,322.50

LSE

15:31:00

108

3,322.50

LSE

15:31:00

420

3,322.50

CHIX

15:31:00

472

3,323.50

BATE

15:30:51

269

3,322.50

LSE

15:30:18

477

3,322.50

CHIX

15:30:18

455

3,323.00

BATE

15:30:10

315

3,323.00

LSE

15:29:50

17

3,323.00

LSE

15:29:50

16

3,323.00

LSE

15:29:50

245

3,323.00

LSE

15:29:50

277

3,321.50

LSE

15:29:17

177

3,321.50

BATE

15:29:17

236

3,321.50

BATE

15:29:17

436

3,321.50

CHIX

15:29:17

24

3,321.50

BATE

15:29:17

291

3,320.00

LSE

15:28:00

444

3,321.00

BATE

15:27:42

288

3,321.50

LSE

15:27:32

255

3,321.50

LSE

15:27:01

395

3,321.50

BATE

15:27:01

401

3,321.50

CHIX

15:27:01

266

3,321.00

LSE

15:26:32

269

3,321.50

LSE

15:26:15

436

3,323.50

BATE

15:25:55

301

3,323.00

LSE

15:25:32

469

3,323.50

CHIX

15:25:31

473

3,323.00

BATE

15:25:03

316

3,324.00

LSE

15:24:53

269

3,324.50

LSE

15:24:53

157

3324.500

BATE

15:24:53

309

3324.500

BATE

15:24:53

148

3325.000

LSE

15:24:48

163

3325.000

LSE

15:24:48

300

3325.000

LSE

15:24:48

41

3322.500

LSE

15:23:50

285

3323.000

LSE

15:23:49

298

3323.000

LSE

15:23:49

439

3323.000

BATE

15:23:49

464

3323.000

CHIX

15:23:49

295

3323.500

LSE

15:23:06

305

3324.000

LSE

15:22:42

310

3325.000

LSE

15:22:41

99

3322.500

LSE

15:22:01

1

3322.500

LSE

15:22:01

493

3323.500

CHIX

15:22:01

468

3324.000

BATE

15:22:01

262

3324.500

LSE

15:22:01

492

3324.500

BATE

15:22:01

192

3325.000

LSE

15:22:01

95

3325.000

LSE

15:22:01

263

3323.500

LSE

15:21:25

313

3325.000

LSE

15:21:01

251

3325.500

LSE

15:21:00

50

3325.500

LSE

15:21:00

33

3325.500

BATE

15:21:00

73

3326.000

CHIX

15:20:58

37

3326.000

CHIX

15:20:57

33

3326.000

CHIX

15:20:57

45

3326.000

CHIX

15:20:57

296

3326.000

CHIX

15:20:57

422

3325.500

BATE

15:20:31

261

3325.500

LSE

15:20:31

290

3326.500

LSE

15:20:21

303

3327.500

LSE

15:20:10

4

3327.500

LSE

15:20:10

164

3328.000

LSE

15:20:02

101

3328.000

LSE

15:20:02

301

3333.000

LSE

15:19:50

438

3333.500

BATE

15:19:50

267

3333.500

LSE

15:19:44

457

3335.000

BATE

15:19:36

473

3335.500

CHIX

15:19:30

293

3335.500

LSE

15:19:28

268

3336.000

LSE

15:19:26

264

3337.500

LSE

15:18:52

323

3338.000

BATE

15:18:52

36

3338.000

BATE

15:18:51

47

3338.000

BATE

15:18:51

268

3338.000

LSE

15:18:51

281

3338.500

LSE

15:18:30

452

3338.500

CHIX

15:18:30

307

3339.500

LSE

15:17:34

453

3340.000

BATE

15:17:34

260

3340.500

LSE

15:17:34

36

3340.500

LSE

15:17:34

425

3340.500

BATE

15:17:31

348

3341.000

CHIX

15:17:22

90

3341.000

CHIX

15:17:22

109

3340.500

LSE

15:17:05

200

3340.500

LSE

15:17:05

1

3340.500

LSE

15:17:05

447

3338.000

BATE

15:16:33

303

3338.000

LSE

15:16:33

170

3337.000

LSE

15:16:02

267

3337.000

BATE

15:16:02

123

3337.000

BATE

15:16:02

41

3337.000

BATE

15:16:02

100

3337.000

LSE

15:16:01

442

3334.500

CHIX

15:15:18

270

3335.000

BATE

15:15:16

33

3335.000

BATE

15:15:16

27

3335.000

BATE

15:15:16

42

3335.000

BATE

15:15:16

71

3335.000

BATE

15:15:16

38

3334.000

LSE

15:14:55

172

3334.000

LSE

15:14:55

100

3334.000

LSE

15:14:55

118

3333.000

LSE

15:14:22

198

3333.000

LSE

15:14:22

56

3333.000

BATE

15:14:22

476

3333.000

CHIX

15:14:22

82

3333.000

BATE

15:14:22

281

3333.000

LSE

15:14:22

359

3333.000

BATE

15:14:22

273

3333.000

LSE

15:12:56

300

3336.000

LSE

15:12:12

491

3336.500

CHIX

15:12:12

313

3336.500

LSE

15:11:58

156

3337.500

LSE

15:11:58

15

3337.500

LSE

15:11:57

90

3337.500

LSE

15:11:57

285

3339.000

LSE

15:11:57

483

3339.000

BATE

15:11:57

261

3339.500

LSE

15:11:56

404

3339.500

BATE

15:11:56

37

3337.500

BATE

15:11:11

188

3337.500

LSE

15:11:11

33

3337.500

LSE

15:11:10

74

3337.500

LSE

15:11:06

266

3338.000

LSE

15:11:04

470

3338.000

CHIX

15:11:04

75

3338.000

LSE

15:11:04

100

3338.000

LSE

15:11:00

106

3338.000

LSE

15:11:00

204

3337.500

BATE

15:10:34

100

3337.500

BATE

15:10:34

99

3337.500

BATE

15:10:34

138

3338.000

CHIX

15:10:29

300

3338.000

CHIX

15:10:29

207

3338.500

LSE

15:10:29

95

3338.500

LSE

15:10:29

205

3338.500

LSE

15:10:29

53

3338.500

LSE

15:10:29

410

3338.500

BATE

15:10:29

68

3338.500

LSE

15:10:28

100

3338.500

LSE

15:10:28

150

3338.500

LSE

15:10:26

12

3338.500

LSE

15:10:26

100

3338.500

LSE

15:10:26

67

3338.500

LSE

15:10:21

61

3338.500

LSE

15:10:21

273

3333.500

LSE

15:09:49

476

3326.500

BATE

15:09:00

198

3326.000

LSE

15:08:35

428

3326.000

BATE

15:08:35

269

3326.000

LSE

15:08:35

420

3326.000

CHIX

15:08:35

287

3326.500

LSE

15:08:26

267

3325.000

LSE

15:08:00

50

3325.500

BATE

15:07:52

428

3325.500

BATE

15:07:45

5

3325.500

BATE

15:07:37

101

3325.500

CHIX

15:07:36

270

3326.000

LSE

15:07:34

284

3326.500

LSE

15:07:09

377

3325.500

CHIX

15:06:53

259

3326.500

LSE

15:06:34

148

3327.000

BATE

15:06:34

274

3327.000

BATE

15:06:34

280

3328.000

LSE

15:06:24

291

3328.500

LSE

15:06:08

391

3328.500

BATE

15:06:08

436

3328.500

CHIX

15:06:08

25

3328.500

BATE

15:05:54

303

3327.500

LSE

15:05:37

385

3327.000

BATE

15:05:05

61

3327.000

BATE

15:05:05

2

3327.500

LSE

15:05:05

289

3327.500

LSE

15:05:05

267

3327.500

LSE

15:05:05

198

3327.000

LSE

15:04:36

154

3327.500

LSE

15:04:36

83

3327.500

LSE

15:04:36

50

3327.500

LSE

15:04:36

311

3328.000

LSE

15:04:36

444

3328.000

BATE

15:04:36

472

3328.000

CHIX

15:04:36

287

3328.500

LSE

15:04:34

307

3326.000

LSE

15:03:59

291

3326.500

LSE

15:03:47

187

3327.000

LSE

15:03:45

88

3327.000

LSE

15:03:45

96

3327.000

BATE

15:03:45

88

3327.000

BATE

15:03:45

253

3327.000

BATE

15:03:45

262

3327.500

LSE

15:03:24

448

3327.500

CHIX

15:03:24

406

3327.500

BATE

15:03:24

311

3328.500

LSE

15:03:08

272

3329.000

LSE

15:02:47

304

3329.000

LSE

15:02:22

294

3330.000

LSE

15:02:17

421

3330.000

BATE

15:02:17

302

3330.500

LSE

15:02:17

259

3330.500

LSE

15:02:17

474

3330.500

CHIX

15:02:17

493

3330.500

BATE

15:02:17

259

3331.000

LSE

15:02:17

477

3331.000

CHIX

15:02:17

290

3329.000

LSE

15:01:36

439

3329.500

BATE

15:01:27

305

3330.000

LSE

15:01:18

277

3330.500

LSE

15:01:02

476

3330.500

BATE

15:01:02

27

3330.500

BATE

15:01:02

303

3330.500

LSE

15:00:52

398

3330.500

BATE

15:00:52

403

3330.500

CHIX

15:00:52

200

3331.000

LSE

15:00:51

200

3331.000

LSE

15:00:51

129

3331.000

LSE

15:00:51

209

3331.000

LSE

15:00:51

100

3331.000

LSE

15:00:51

11

3331.000

LSE

15:00:50

302

3331.000

LSE

15:00:50

304

3330.500

LSE

15:00:41

71

3331.500

LSE

15:00:40

162

3331.500

LSE

15:00:40

71

3331.500

LSE

15:00:40

156

3331.500

LSE

15:00:40

6

3331.500

LSE

15:00:40

338

3331.500

LSE

15:00:40

321

3331.500

LSE

15:00:40

144

3326.500

LSE

15:00:17

292

3326.500

LSE

15:00:10

11

3325.500

LSE

14:59:46

316

3326.000

LSE

14:59:44

259

3326.500

LSE

14:59:41

48

3326.500

LSE

14:59:41

439

3326.500

CHIX

14:59:41

105

3327.000

LSE

14:59:37

7

3327.000

LSE

14:59:37

105

3327.000

LSE

14:59:37

7

3327.000

LSE

14:59:37

7

3327.000

LSE

14:59:37

105

3327.000

LSE

14:59:37

105

3327.000

LSE

14:59:37

7

3327.000

LSE

14:59:37

105

3327.000

LSE

14:59:37

7

3327.000

LSE

14:59:37

105

3327.000

LSE

14:59:37

281

3325.000

LSE

14:59:05

3

3325.000

LSE

14:59:05

152

3325.000

LSE

14:59:05

334

3325.000

LSE

14:59:05

272

3325.500

LSE

14:59:03

316

3325.500

LSE

14:59:03

88

3325.500

BATE

14:59:03

382

3325.500

BATE

14:59:03

56

3325.500

BATE

14:59:03

431

3325.500

BATE

14:59:03

19

3326.000

LSE

14:58:55

245

3326.000

LSE

14:58:55

97

3326.500

LSE

14:58:53

21

3326.500

LSE

14:58:53

97

3326.500

LSE

14:58:53

97

3326.500

LSE

14:58:53

370

3325.500

LSE

14:58:40

315

3325.000

LSE

14:58:32

281

3325.000

LSE

14:58:32

463

3325.000

CHIX

14:58:03

206

3325.500

LSE

14:58:03

164

3325.500

LSE

14:58:03

96

3325.500

LSE

14:58:03

232

3325.500

LSE

14:58:03

254

3325.500

LSE

14:58:02

479

3325.500

BATE

14:58:02

284

3326.000

LSE

14:57:48

111

3327.000

LSE

14:57:11

198

3327.000

LSE

14:57:11

395

3327.000

LSE

14:57:11

178

3328.000

LSE

14:57:11

293

3328.000

LSE

14:57:11

440

3328.000

CHIX

14:57:10

125

3328.000

LSE

14:57:10

188

3328.000

LSE

14:56:55

96

3328.000

LSE

14:56:55

366

3328.000

LSE

14:56:53

407

3328.000

BATE

14:56:53

308

3328.500

LSE

14:56:52

240

3327.500

LSE

14:56:33

72

3327.500

LSE

14:56:33

79

3327.500

LSE

14:56:03

198

3327.500

LSE

14:56:03

280

3329.000

LSE

14:56:02

492

3329.500

BATE

14:56:00

341

3330.000

LSE

14:56:00

80

3330.000

BATE

14:56:00

98

3330.000

BATE

14:56:00

237

3330.000

BATE

14:56:00

490

3330.000

CHIX

14:56:00

291

3330.500

LSE

14:55:51

330

3330.500

BATE

14:55:51

41

3330.500

BATE

14:55:46

111

3330.500

BATE

14:55:45

308

3329.000

LSE

14:54:49

414

3329.500

LSE

14:54:32

168

3329.500

BATE

14:54:32

285

3329.500

BATE

14:54:32

398

3330.000

LSE

14:54:32

285

3330.000

LSE

14:54:32

484

3330.000

CHIX

14:54:32

102

3331.000

LSE

14:54:31

257

3331.000

LSE

14:54:31

296

3330.500

LSE

14:54:23

6

3328.500

LSE

14:54:15

15

3328.500

LSE

14:54:15

278

3328.500

LSE

14:54:15

309

3328.500

LSE

14:53:52

276

3328.500

LSE

14:53:52

450

3328.500

BATE

14:53:52

438

3328.500

CHIX

14:53:52

500

3329.500

LSE

14:53:39

257

3328.000

LSE

14:53:15

425

3328.000

BATE

14:53:15

3

3328.000

LSE

14:53:15

290

3326.000

LSE

14:52:40

43

3325.000

CHIX

14:52:16

172

3325.000

LSE

14:52:16

111

3325.000

LSE

14:52:16

447

3325.000

CHIX

14:52:15

309

3325.000

LSE

14:52:14

269

3324.000

LSE

14:51:54

440

3325.500

BATE

14:51:53

41

3325.500

BATE

14:51:53

312

3325.500

LSE

14:51:52

295

3327.500

LSE

14:51:48

262

3327.500

LSE

14:51:40

204

3328.000

LSE

14:51:34

96

3328.000

LSE

14:51:34

301

3328.500

LSE

14:51:29

397

3329.000

CHIX

14:51:29

256

3329.500

LSE

14:51:23

423

3329.500

BATE

14:51:22

274

3329.500

LSE

14:51:20

47

3330.000

LSE

14:51:18

268

3330.000

LSE

14:51:18

47

3330.000

LSE

14:51:18

247

3330.000

LSE

14:51:18

284

3327.000

LSE

14:50:46

105

3327.500

LSE

14:50:45

168

3327.500

LSE

14:50:45

123

3327.500

BATE

14:50:45

286

3327.500

BATE

14:50:45

425

3327.500

CHIX

14:50:45

70

3327.500

BATE

14:50:45

280

3327.500

LSE

14:50:21

170

3328.000

LSE

14:50:20

110

3328.000

LSE

14:50:20

157

3324.500

BATE

14:49:38

302

3324.500

BATE

14:49:38

413

3324.500

CHIX

14:49:38

16

3324.500

BATE

14:49:38

198

3325.500

LSE

14:49:37

99

3325.500

LSE

14:49:37

271

3325.500

LSE

14:49:37

286

3325.500

LSE

14:49:37

282

3325.500

BATE

14:49:37

177

3325.500

BATE

14:49:37

251

3327.000

LSE

14:49:08

30

3327.000

LSE

14:49:08

282

3327.500

LSE

14:49:03

279

3327.500

LSE

14:48:44

280

3328.000

LSE

14:48:44

341

3328.000

CHIX

14:48:44

111

3328.000

CHIX

14:48:44

423

3328.500

BATE

14:48:37

280

3329.000

LSE

14:48:37

315

3329.000

LSE

14:48:25

287

3329.000

LSE

14:48:25

400

3329.500

LSE

14:48:25

207

3329.000

LSE

14:48:12

48

3329.000

LSE

14:48:12

38

3329.500

LSE

14:47:59

483

3329.500

LSE

14:47:59

261

3330.000

LSE

14:47:58

431

3330.000

CHIX

14:47:58

404

3330.000

BATE

14:47:58

297

3331.000

LSE

14:47:00

400

3331.500

CHIX

14:47:00

14

3331.500

CHIX

14:47:00

72

3331.500

CHIX

14:46:58

14

3332.000

LSE

14:46:48

100

3332.000

LSE

14:46:39

198

3332.000

LSE

14:46:39

411

3332.000

LSE

14:46:39

110

3332.500

BATE

14:46:36

348

3332.500

BATE

14:46:36

484

3332.500

CHIX

14:46:36

297

3333.000

LSE

14:46:36

256

3333.000

LSE

14:46:36

57

3333.000

LSE

14:46:36

309

3333.000

LSE

14:46:19

311

3330.500

LSE

14:45:53

291

3330.500

LSE

14:45:04

300

3332.000

LSE

14:45:03

249

3332.500

LSE

14:45:02

203

3332.500

LSE

14:45:02

395

3332.500

CHIX

14:45:02

310

3333.000

LSE

14:45:02

303

3333.000

LSE

14:45:02

462

3333.000

CHIX

14:45:02

489

3333.000

BATE

14:45:02

309

3327.500

LSE

14:43:55

282

3327.500

LSE

14:43:49

354

3327.500

LSE

14:43:48

50

3328.000

LSE

14:43:48

281

3328.000

LSE

14:43:48

468

3328.000

BATE

14:43:48

125

3329.000

LSE

14:43:48

154

3329.000

LSE

14:43:48

255

3329.500

CHIX

14:43:45

446

3329.500

LSE

14:43:45

227

3329.500

CHIX

14:43:45

287

3330.000

BATE

14:43:43

131

3330.000

BATE

14:43:43

172

3330.000

BATE

14:43:43

22

3330.000

BATE

14:43:43

21

3330.000

BATE

14:43:43

100

3330.000

BATE

14:43:43

111

3330.000

BATE

14:43:41

293

3330.500

LSE

14:43:38

169

3330.500

LSE

14:43:38

94

3330.500

LSE

14:43:34

301

3330.500

LSE

14:43:26

295

3329.500

LSE

14:42:57

214

3329.500

CHIX

14:42:57

195

3329.500

CHIX

14:42:57

198

3324.500

LSE

14:42:10

288

3324.500

LSE

14:42:10

101

3324.500

CHIX

14:42:10

386

3324.500

CHIX

14:42:07

259

3325.000

LSE

14:42:02

121

3325.500

LSE

14:42:02

283

3325.500

LSE

14:42:02

274

3325.500

LSE

14:42:02

400

3325.500

CHIX

14:42:02

417

3325.500

BATE

14:42:02

139

3322.500

LSE

14:41:05

150

3322.500

LSE

14:41:05

188

3322.500

LSE

14:41:05

336

3322.500

BATE

14:41:05

62

3322.500

LSE

14:41:00

110

3322.500

BATE

14:41:00

85

3322.500

LSE

14:41:00

212

3323.000

CHIX

14:41:00

253

3323.000

CHIX

14:41:00

386

3323.000

LSE

14:41:00

286

3323.000

LSE

14:40:49

304

3323.500

LSE

14:40:44

174

3323.000

BATE

14:40:34

86

3323.000

BATE

14:40:34

209

3323.000

BATE

14:40:34

364

3323.000

LSE

14:40:24

308

3323.000

LSE

14:40:24

310

3323.000

LSE

14:40:24

313

3323.500

LSE

14:40:18

290

3324.000

LSE

14:40:18

447

3322.500

CHIX

14:40:08

448

3323.000

BATE

14:40:08

285

3323.000

LSE

14:40:08

373

3323.000

LSE

14:40:08

201

3323.000

LSE

14:40:07

143

3323.500

CHIX

14:40:06

301

3323.500

CHIX

14:40:06

414

3324.000

LSE

14:40:04

14

3323.500

LSE

14:39:49

116

3323.500

LSE

14:39:49

45

3316.000

LSE

14:38:26

263

3316.000

LSE

14:38:26

59

3318.500

CHIX

14:38:13

385

3318.500

CHIX

14:38:13

99

3319.000

LSE

14:38:09

216

3319.000

LSE

14:38:09

313

3319.500

LSE

14:38:05

293

3320.000

LSE

14:38:01

487

3320.000

CHIX

14:38:01

94

3320.000

BATE

14:38:01

376

3320.000

BATE

14:38:01

264

3317.000

LSE

14:37:24

94

3317.500

LSE

14:37:23

200

3317.500

LSE

14:37:23

276

3320.000

LSE

14:36:57

272

3320.500

BATE

14:36:57

164

3320.500

BATE

14:36:57

346

3321.000

LSE

14:36:57

400

3321.000

CHIX

14:36:57

1

3321.000

CHIX

14:36:57

273

3321.500

LSE

14:36:54

265

3321.500

LSE

14:36:54

10

3321.500

LSE

14:36:52

275

3323.000

LSE

14:36:48

298

3323.000

LSE

14:36:48

301

3323.000

LSE

14:36:32

277

3323.000

LSE

14:36:32

457

3323.000

CHIX

14:36:32

415

3323.000

BATE

14:36:32

474

3323.500

BATE

14:36:29

305

3323.500

LSE

14:36:29

168

3318.500

CHIX

14:35:37

182

3318.500

CHIX

14:35:37

62

3318.500

CHIX

14:35:37

287

3318.500

LSE

14:35:37

468

3319.000

CHIX

14:35:35

196

3319.000

BATE

14:35:35

229

3319.000

BATE

14:35:35

292

3319.000

LSE

14:35:35

299

3319.500

LSE

14:35:34

297

3319.500

LSE

14:35:34

302

3318.500

LSE

14:35:16

437

3319.000

CHIX

14:35:16

17

3319.000

BATE

14:35:16

70

3319.000

BATE

14:35:16

223

3319.000

BATE

14:35:16

118

3319.000

BATE

14:35:16

307

3318.000

LSE

14:34:36

436

3315.500

BATE

14:34:14

295

3317.000

LSE

14:34:13

294

3317.000

BATE

14:34:13

444

3317.000

CHIX

14:34:13

29

3317.000

BATE

14:34:13

127

3317.000

BATE

14:34:13

6

3319.000

LSE

14:33:49

261

3319.000

LSE

14:33:49

473

3319.500

BATE

14:33:43

312

3322.000

LSE

14:33:33

480

3322.000

BATE

14:33:33

406

3322.000

CHIX

14:33:33

295

3322.500

LSE

14:33:26

310

3322.000

LSE

14:33:05

355

3322.000

CHIX

14:33:05

72

3322.000

CHIX

14:33:05

298

3325.000

LSE

14:32:43

256

3326.000

LSE

14:32:34

461

3326.000

BATE

14:32:34

404

3326.500

CHIX

14:32:34

254

3326.000

LSE

14:32:12

212

3326.000

BATE

14:32:12

202

3326.000

BATE

14:32:12

358

3326.500

BATE

14:32:11

59

3326.500

BATE

14:32:07

90

3327.000

LSE

14:31:58

198

3327.000

LSE

14:31:58

35

3327.000

LSE

14:31:58

245

3327.000

LSE

14:31:58

227

3327.500

CHIX

14:31:58

206

3327.500

CHIX

14:31:58

101

3327.000

BATE

14:31:34

373

3327.000

BATE

14:31:34

265

3328.000

LSE

14:31:32

316

3328.500

BATE

14:31:28

56

3328.500

BATE

14:31:28

21

3328.500

BATE

14:31:28

63

3328.500

BATE

14:31:28

463

3330.000

CHIX

14:31:20

251

3330.000

BATE

14:31:20

195

3330.000

BATE

14:31:17

285

3331.500

LSE

14:31:13

347

3331.500

LSE

14:31:13

360

3333.000

LSE

14:31:08

78

3333.000

LSE

14:31:08

499

3333.000

BATE

14:31:08

299

3334.000

LSE

14:31:00

454

3334.000

CHIX

14:31:00

479

3334.000

BATE

14:31:00

114

3334.500

CHIX

14:30:53

353

3334.500

CHIX

14:30:53

477

3335.000

BATE

14:30:51

348

3332.000

LSE

14:30:27

468

3333.000

CHIX

14:30:27

302

3333.500

LSE

14:30:27

277

3333.500

LSE

14:30:27

474

3333.500

BATE

14:30:27

1

3333.500

BATE

14:30:27

15

3334.000

LSE

14:30:27

140

3334.000

LSE

14:30:27

94

3334.000

LSE

14:30:27

198

3334.000

LSE

14:30:27

308

3334.000

LSE

14:30:13

268

3324.000

LSE

14:28:38

259

3325.000

LSE

14:28:25

257

3325.000

LSE

14:28:25

18

3323.500

LSE

14:27:40

271

3323.500

LSE

14:27:40

215

3325.000

LSE

14:27:16

52

3325.000

LSE

14:27:16

426

3325.000

BATE

14:27:16

283

3325.500

LSE

14:27:13

429

3325.500

CHIX

14:27:13

74

3327.500

LSE

14:27:01

198

3327.500

LSE

14:27:01

90

3327.500

LSE

14:27:01

65

3327.500

LSE

14:27:01

198

3327.500

LSE

14:27:01

284

3328.000

LSE

14:27:00

266

3328.000

LSE

14:26:35

81

3328.000

LSE

14:26:35

425

3328.500

BATE

14:26:35

300

3332.000

LSE

14:26:33

285

3323.000

LSE

14:25:23

230

3323.500

LSE

14:25:23

86

3323.500

LSE

14:25:23

106

3324.000

LSE

14:25:22

196

3324.000

LSE

14:25:22

245

3325.500

LSE

14:25:13

27

3325.500

LSE

14:25:13

345

3325.500

BATE

14:25:13

86

3325.500

BATE

14:25:13

269

3326.500

LSE

14:25:11

348

3327.000

CHIX

14:25:09

134

3327.000

CHIX

14:25:06

304

3327.500

LSE

14:25:06

296

3328.000

LSE

14:25:01

633

3328.500

LSE

14:24:59

257

3329.500

LSE

14:24:58

77

3330.000

LSE

14:24:58

305

3330.000

LSE

14:24:58

303

3333.500

LSE

14:24:11

274

3336.500

LSE

14:24:04

314

3337.000

LSE

14:24:04

274

3337.500

LSE

14:24:04

292

3338.000

LSE

14:24:03

273

3338.500

LSE

14:24:02

405

3338.500

BATE

14:24:02

340

3339.000

LSE

14:23:45

482

3340.000

LSE

14:23:45

470

3341.000

LSE

14:23:29

490

3341.000

CHIX

14:23:29

296

3341.500

LSE

14:23:29

319

3337.000

LSE

14:22:38

113

3337.500

LSE

14:22:37

174

3337.500

LSE

14:22:37

262

3336.500

LSE

14:22:04

270

3337.000

LSE

14:21:54

299

3338.500

LSE

14:21:53

286

3339.500

LSE

14:21:53

269

3339.500

LSE

14:21:53

271

3337.000

LSE

14:21:17

452

3337.000

BATE

14:21:17

58

3338.000

LSE

14:21:16

252

3338.000

LSE

14:21:16

74

3338.000

LSE

14:21:16

290

3338.000

LSE

14:21:16

111

3338.000

LSE

14:21:16

176

3340.500

LSE

14:20:51

136

3340.500

LSE

14:20:51

289

3341.000

LSE

14:20:49

298

3345.000

LSE

14:20:41

440

3345.000

BATE

14:20:41

282

3345.500

LSE

14:20:39

281

3346.500

LSE

14:20:30

378

3347.500

LSE

14:20:30

3

3347.500

CHIX

14:20:30

399

3347.500

CHIX

14:20:30

496

3348.000

LSE

14:20:23

256

3348.500

LSE

14:20:23

279

3349.000

LSE

14:20:17

140

3349.000

LSE

14:20:17

283

3347.500

LSE

14:19:26

225

3344.000

LSE

14:18:58

67

3344.000

LSE

14:18:58

279

3345.000

LSE

14:18:33

292

3346.500

LSE

14:18:28

62

3348.500

LSE

14:18:23

240

3348.500

BATE

14:18:23

119

3348.500

LSE

14:18:23

99

3348.500

LSE

14:18:23

194

3348.500

BATE

14:18:23

321

3349.500

LSE

14:18:16

133

3350.000

LSE

14:18:15

174

3350.000

LSE

14:18:15

316

3350.500

LSE

14:18:14

308

3350.500

LSE

14:18:14

266

3349.500

BATE

14:16:49

193

3349.500

BATE

14:16:49

79

3350.500

LSE

14:16:31

240

3350.500

LSE

14:16:31

9

3350.500

LSE

14:16:31

259

3350.500

LSE

14:16:31

72

3350.500

LSE

14:16:31

242

3350.500

LSE

14:16:31

459

3351.000

CHIX

14:16:21

349

3349.500

LSE

14:15:39

1

3349.500

LSE

14:15:36

305

3350.000

LSE

14:15:35

281

3350.000

LSE

14:15:35

265

3351.500

LSE

14:15:31

289

3348.000

LSE

14:15:10

40

3349.000

LSE

14:15:10

150

3349.000

LSE

14:15:10

98

3349.000

LSE

14:15:10

126

3351.500

LSE

14:15:04

179

3351.500

LSE

14:15:04

257

3354.500

LSE

14:14:54

299

3355.000

LSE

14:14:53

270

3355.000

LSE

14:14:53

268

3357.000

LSE

14:14:36

304

3359.000

LSE

14:14:08

275

3360.500

LSE

14:12:47

242

3360.500

CHIX

14:12:47

180

3360.500

CHIX

14:12:47

277

3361.500

LSE

14:11:57

462

3362.500

BATE

14:11:57

315

3363.500

LSE

14:11:57

95

3369.000

LSE

14:10:53

198

3369.000

LSE

14:10:53

280

3370.000

LSE

14:10:29

301

3371.000

LSE

14:10:26

111

3371.000

LSE

14:10:05

174

3371.000

LSE

14:10:05

312

3371.500

BATE

14:10:02

473

3372.000

CHIX

14:09:15

118

3371.500

BATE

14:09:15

307

3376.000

LSE

14:08:43

5

3379.000

LSE

14:08:04

257

3379.000

LSE

14:08:03

63

3379.000

LSE

14:06:11

182

3379.000

LSE

14:06:11

28

3379.000

LSE

14:06:11

372

3380.500

BATE

14:04:53

76

3380.500

BATE

14:04:53

127

3380.500

LSE

14:04:53

128

3380.500

LSE

14:04:44

283

3381.500

LSE

14:03:56

291

3380.500

LSE

14:02:58

1

3380.500

LSE

14:02:58

446

3380.000

CHIX

14:02:01

18

3380.000

CHIX

14:01:58

400

3381.500

BATE

14:01:42

309

3381.500

LSE

14:01:36

264

3378.500

LSE

14:00:10

262

3380.500

LSE

13:59:24

150

3380.500

BATE

13:58:02

191

3380.500

BATE

13:57:59

121

3380.500

BATE

13:57:59

295

3381.500

CHIX

13:57:57

102

3381.500

CHIX

13:57:57

286

3381.500

LSE

13:57:57

28

3381.500

CHIX

13:57:57

288

3382.000

LSE

13:57:45

299

3382.000

LSE

13:57:45

269

3375.500

LSE

13:54:51

294

3375.000

LSE

13:54:39

376

3375.500

LSE

13:53:37

44

3376.500

LSE

13:53:32

209

3376.500

LSE

13:53:32

72

3370.500

LSE

13:51:37

198

3370.500

LSE

13:51:37

15

3370.500

LSE

13:51:37

162

3370.500

LSE

13:51:37

121

3370.500

LSE

13:51:37

442

3373.000

BATE

13:51:36

265

3373.500

LSE

13:51:36

271

3376.000

LSE

13:50:09

276

3377.000

LSE

13:50:01

137

3377.000

LSE

13:50:01

38

3377.000

LSE

13:50:01

122

3377.000

LSE

13:49:43

258

3377.000

LSE

13:49:43

110

3376.000

LSE

13:48:59

150

3376.000

LSE

13:48:59

304

3376.500

LSE

13:48:53

263

3372.500

LSE

13:48:12

82

3371.500

LSE

13:47:52

233

3371.500

LSE

13:47:52

289

3371.000

LSE

13:47:24

313

3376.000

LSE

13:47:24

485

3376.000

CHIX

13:47:24

259

3378.000

LSE

13:47:04

277

3382.000

LSE

13:46:37

17

3382.000

LSE

13:46:37

290

3382.500

LSE

13:46:33

311

3386.500

LSE

13:46:22

482

3386.500

BATE

13:46:22

247

3382.500

LSE

13:44:45

29

3382.500

LSE

13:44:45

263

3384.500

LSE

13:43:08

266

3384.000

LSE

13:41:56

408

3386.500

BATE

13:41:41

17

3386.500

BATE

13:41:41

315

3388.000

LSE

13:41:12

266

3388.000

LSE

13:40:43

6

3390.000

LSE

13:39:57

292

3390.000

LSE

13:39:57

170

3391.000

LSE

13:39:14

20

3391.000

LSE

13:39:14

81

3391.000

LSE

13:39:14

260

3392.500

LSE

13:37:33

302

3393.500

LSE

13:37:26

305

3391.000

LSE

13:36:04

195

3392.000

CHIX

13:36:04

287

3392.000

CHIX

13:36:04

272

3392.000

LSE

13:35:43

260

3391.500

LSE

13:35:19

248

3393.000

BATE

13:35:00

219

3393.000

BATE

13:35:00

298

3393.000

LSE

13:34:27

15

3391.000

LSE

13:34:02

93

3391.000

LSE

13:34:02

98

3391.000

LSE

13:34:02

97

3391.000

LSE

13:34:02

309

3392.000

LSE

13:34:02

14

3390.000

LSE

13:33:07

233

3390.000

LSE

13:33:07

287

3390.000

LSE

13:33:07

266

3390.500

LSE

13:33:00

255

3392.000

LSE

13:31:59

206

3393.000

LSE

13:31:43

67

3393.000

LSE

13:31:43

267

3393.500

LSE

13:31:42

309

3398.500

LSE

13:31:40

285

3396.500

LSE

13:30:31

306

3398.500

LSE

13:30:30

284

3399.000

LSE

13:30:30

315

3399.000

LSE

13:30:30

289

3399.500

LSE

13:30:28

273

3394.000

LSE

13:30:01

457

3393.500

CHIX

13:30:01

30

3393.000

BATE

13:30:01

405

3393.000

BATE

13:30:01

215

3397.500

LSE

13:26:08

86

3397.500

LSE

13:26:08

299

3395.500

BATE

13:24:06

118

3395.500

BATE

13:24:06

307

3396.500

LSE

13:22:44

275

3397.000

LSE

13:18:52

104

3397.500

CHIX

13:16:18

368

3397.500

CHIX

13:16:18

268

3398.000

BATE

13:16:06

211

3398.000

LSE

13:16:06

145

3398.000

BATE

13:16:06

50

3398.000

LSE

13:16:06

197

3397.500

LSE

13:08:49

111

3397.500

LSE

13:08:49

444

3397.000

BATE

13:06:52

438

3398.000

CHIX

13:06:04

78

3395.500

LSE

13:02:41

198

3395.500

LSE

13:02:41

205

3395.000

LSE

13:01:05

53

3395.000

LSE

13:01:05

265

3393.500

BATE

12:59:59

208

3393.500

BATE

12:59:59

289

3394.500

LSE

12:57:59

428

3395.500

BATE

12:57:02

272

3396.000

LSE

12:57:02

15

3395.500

BATE

12:57:02

467

3396.000

CHIX

12:57:02

20

3395.500

BATE

12:57:02

9

3395.500

CHIX

12:53:51

240

3395.500

LSE

12:47:51

13

3395.500

LSE

12:47:51

249

3394.500

CHIX

12:46:00

406

3395.000

BATE

12:45:49

49

3395.000

BATE

12:45:49

99

3394.500

LSE

12:42:35

160

3394.500

LSE

12:42:35

43

3394.500

LSE

12:42:35

259

3395.500

LSE

12:42:34

337

3393.500

LSE

12:39:24

7

3393.500

BATE

12:39:24

359

3393.500

BATE

12:39:24

111

3393.500

BATE

12:38:26

133

3389.000

LSE

12:34:12

133

3389.000

LSE

12:34:12

480

3390.000

CHIX

12:34:12

213

3391.000

BATE

12:32:21

210

3391.000

BATE

12:32:21

310

3391.000

LSE

12:26:56

485

3392.000

CHIX

12:26:56

397

3392.000

BATE

12:26:56

301

3389.000

LSE

12:17:57

475

3390.500

BATE

12:14:12

73

3391.500

LSE

12:12:25

221

3391.500

LSE

12:12:25

118

3390.500

LSE

12:07:47

187

3390.500

LSE

12:07:47

400

3392.500

BATE

12:05:38

166

3392.500

CHIX

12:05:38

93

3392.500

BATE

12:05:38

306

3392.500

CHIX

12:05:38

438

3392.500

BATE

12:02:00

102

3392.500

CHIX

12:02:00

257

3392.500

LSE

12:02:00

308

3392.500

CHIX

12:02:00

341

3392.000

BATE

11:54:26

76

3392.000

BATE

11:54:26

45

3392.000

BATE

11:54:26

297

3391.500

LSE

11:51:17

440

3392.500

BATE

11:48:43

487

3392.500

CHIX

11:48:43

18

3392.500

BATE

11:48:43

267

3392.000

LSE

11:44:21

258

3390.500

LSE

11:40:45

180

3390.500

BATE

11:38:08

111

3390.500

BATE

11:38:08

149

3390.500

BATE

11:38:08

43

3391.000

CHIX

11:33:29

111

3391.000

CHIX

11:33:29

203

3391.000

CHIX

11:33:22

117

3391.000

CHIX

11:33:22

260

3392.000

LSE

11:31:02

356

3392.000

BATE

11:31:02

111

3392.000

BATE

11:31:02

135

3393.500

LSE

11:28:47

130

3393.500

LSE

11:28:47

163

3393.000

LSE

11:28:47

97

3393.000

LSE

11:28:47

134

3394.000

LSE

11:27:26

286

3394.000

LSE

11:27:26

277

3394.000

LSE

11:26:37

767

3394.500

LSE

11:26:37

41

3393.500

LSE

11:26:22

397

3391.000

LSE

11:25:39

16

3391.000

LSE

11:25:34

411

3391.500

LSE

11:25:33

301

3391.500

LSE

11:25:33

167

3380.500

BATE

11:22:49

271

3380.500

BATE

11:22:49

111

3379.000

BATE

11:19:58

85

3379.500

LSE

11:19:57

447

3379.500

CHIX

11:19:57

198

3379.500

LSE

11:19:25

473

3382.000

CHIX

11:14:49

491

3382.500

BATE

11:14:39

139

3381.500

BATE

11:11:48

272

3381.500

BATE

11:11:48

85

3377.000

LSE

11:08:32

160

3377.000

LSE

11:07:44

47

3377.000

LSE

11:07:44

91

3378.000

LSE

11:07:43

215

3378.000

LSE

11:07:43

51

3378.000

BATE

11:07:43

400

3378.000

BATE

11:07:43

440

3378.500

CHIX

11:07:38

300

3374.000

LSE

11:04:48

114

3372.500

LSE

11:02:09

178

3372.500

LSE

11:02:09

292

3372.500

LSE

11:00:39

218

3374.500

LSE

11:00:33

37

3374.500

LSE

11:00:33

376

3374.500

LSE

11:00:33

313

3375.000

LSE

11:00:15

371

3375.500

BATE

11:00:11

122

3375.500

BATE

11:00:10

87

3376.000

LSE

11:00:01

229

3376.000

LSE

11:00:01

231

3376.000

BATE

10:59:29

224

3376.000

BATE

10:59:29

405

3376.000

CHIX

10:59:29

302

3376.000

LSE

10:59:29

296

3374.000

LSE

10:49:42

396

3374.000

CHIX

10:49:42

9

3374.000

CHIX

10:49:42

12

3374.000

CHIX

10:49:42

134

3373.000

BATE

10:46:33

121

3373.000

BATE

10:46:33

200

3373.000

BATE

10:46:33

311

3372.500

LSE

10:44:01

285

3375.500

LSE

10:40:00

231

3377.000

LSE

10:39:53

91

3377.000

BATE

10:39:53

381

3377.000

CHIX

10:39:53

381

3377.000

BATE

10:39:53

56

3377.000

CHIX

10:39:34

26

3377.000

LSE

10:39:33

138

3377.000

LSE

10:35:25

134

3377.000

LSE

10:35:25

428

3377.000

BATE

10:35:25

21

3374.500

LSE

10:33:02

197

3376.000

LSE

10:31:54

76

3376.000

LSE

10:31:54

406

3376.000

CHIX

10:31:54

360

3376.000

BATE

10:31:54

50

3376.000

BATE

10:31:47

143

3376.500

LSE

10:28:17

314

3377.500

LSE

10:27:13

88

3377.500

LSE

10:27:12

160

3377.500

LSE

10:27:12

20

3377.500

LSE

10:27:12

40

3377.500

LSE

10:27:12

269

3377.000

LSE

10:22:14

79

3378.500

LSE

10:22:06

198

3378.500

LSE

10:22:06

374

3379.500

LSE

10:22:06

59

3380.000

BATE

10:21:00

398

3380.000

BATE

10:21:00

30

3376.000

LSE

10:18:09

23

3376.000

LSE

10:18:05

33

3376.000

LSE

10:17:24

23

3376.000

LSE

10:17:06

295

3380.500

LSE

10:15:05

234

3382.500

LSE

10:13:51

43

3382.500

LSE

10:13:51

380

3383.000

CHIX

10:13:51

106

3383.000

CHIX

10:13:51

297

3384.500

LSE

10:11:32

198

3383.000

LSE

10:08:50

10

3383.500

LSE

10:08:50

198

3383.500

LSE

10:08:50

33

3383.500

LSE

10:08:50

46

3383.500

LSE

10:08:50

23

3385.000

LSE

10:07:36

254

3385.000

LSE

10:07:36

295

3384.500

LSE

10:05:25

108

3382.000

LSE

10:01:14

99

3382.000

LSE

10:01:14

97

3382.000

LSE

10:01:14

309

3383.000

LSE

10:01:14

151

3383.000

CHIX

10:01:14

254

3383.000

CHIX

10:01:14

175

3383.500

LSE

09:59:24

85

3383.500

LSE

09:59:24

56

3383.500

LSE

09:59:24

458

3384.000

BATE

09:59:24

4

3381.500

LSE

09:54:33

263

3381.500

LSE

09:54:33

286

3383.000

LSE

09:53:41

22

3383.000

LSE

09:53:41

176

3382.000

LSE

09:52:30

78

3382.000

LSE

09:52:30

290

3383.000

LSE

09:52:18

116

3384.000

LSE

09:52:12

139

3384.000

LSE

09:52:12

255

3382.000

LSE

09:51:02

308

3386.000

LSE

09:48:00

12

3387.500

LSE

09:45:54

250

3387.500

LSE

09:45:54

253

3388.500

LSE

09:45:54

123

3387.000

LSE

09:44:11

178

3387.000

LSE

09:44:11

436

3387.500

CHIX

09:44:11

257

3385.500

LSE

09:43:28

297

3387.000

LSE

09:41:02

287

3387.500

LSE

09:41:02

145

3388.500

LSE

09:39:51

150

3388.500

LSE

09:39:51

265

3390.000

LSE

09:39:01

15

3389.500

LSE

09:38:13

254

3390.000

LSE

09:38:03

46

3390.000

LSE

09:38:03

281

3390.500

LSE

09:38:02

315

3390.500

LSE

09:38:02

183

3391.000

LSE

09:37:44

113

3391.000

LSE

09:37:44

285

3391.000

LSE

09:37:44

29

3389.500

LSE

09:36:54

174

3389.500

LSE

09:36:54

20

3389.500

LSE

09:36:47

88

3388.500

LSE

09:34:25

146

3388.500

LSE

09:34:25

361

3389.000

BATE

09:34:25

72

3389.000

BATE

09:33:55

73

3388.500

LSE

09:32:46

98

3390.500

LSE

09:32:41

60

3390.500

LSE

09:32:41

97

3390.500

LSE

09:32:41

264

3390.500

LSE

09:32:41

28

3390.500

LSE

09:31:29

158

3391.000

CHIX

09:31:29

304

3391.000

CHIX

09:31:29

272

3391.000

LSE

09:26:12

28

3391.000

LSE

09:25:31

285

3392.500

LSE

09:22:25

110

3391.000

LSE

09:19:08

203

3391.000

LSE

09:19:08

275

3391.000

LSE

09:19:08

279

3392.500

CHIX

09:18:33

316

3392.500

LSE

09:18:33

137

3392.500

CHIX

09:18:33

430

3393.000

BATE

09:18:06

85

3388.500

LSE

09:11:21

198

3388.500

LSE

09:11:21

329

3388.500

LSE

09:11:21

45

3388.500

LSE

09:11:21

11

3389.500

LSE

09:09:39

300

3389.500

LSE

09:09:39

308

3392.500

LSE

09:07:02

290

3393.500

LSE

09:04:42

172

3396.000

LSE

09:02:19

58

3396.000

LSE

09:02:16

85

3396.000

LSE

09:02:16

159

3396.500

LSE

09:02:11

95

3396.500

LSE

09:02:11

289

3397.000

LSE

09:02:10

140

3397.500

LSE

09:00:50

139

3397.500

LSE

09:00:50

278

3397.000

LSE

08:58:43

12

3397.000

LSE

08:58:43

438

3399.500

BATE

08:58:20

312

3398.000

LSE

08:56:49

304

3398.000

LSE

08:55:52

305

3399.000

LSE

08:55:09

263

3400.000

LSE

08:55:08

292

3399.000

LSE

08:54:13

41

3397.500

LSE

08:53:10

284

3397.000

LSE

08:52:39

314

3396.000

LSE

08:49:39

283

3396.500

LSE

08:49:39

29

3394.500

LSE

08:48:23

268

3394.500

LSE

08:45:50

279

3394.500

LSE

08:45:50

265

3396.000

LSE

08:44:06

370

3396.000

BATE

08:43:00

29

3396.000

BATE

08:43:00

267

3395.500

LSE

08:42:09

156

3395.500

LSE

08:39:41

143

3395.500

LSE

08:39:41

315

3396.500

LSE

08:38:59

253

3398.500

LSE

08:36:03

299

3396.000

LSE

08:34:37

110

3396.000

BATE

08:34:37

310

3396.000

BATE

08:34:37

19

3396.000

BATE

08:34:37

254

3393.500

LSE

08:32:03

267

3395.500

LSE

08:31:20

369

3393.000

BATE

08:28:41

255

3393.000

LSE

08:28:41

59

3393.000

BATE

08:28:41

266

3390.000

LSE

08:26:14

436

3390.000

BATE

08:25:13

183

3390.000

LSE

08:25:13

132

3390.000

LSE

08:25:13

316

3386.500

LSE

08:23:06

190

3388.500

LSE

08:21:11

154

3388.500

LSE

08:21:11

270

3390.000

LSE

08:20:39

312

3391.000

LSE

08:20:08

284

3389.500

LSE

08:18:57

316

3389.000

LSE

08:18:24

64

3389.500

BATE

08:18:24

310

3389.500

BATE

08:18:24

87

3389.500

BATE

08:18:24

112

3388.000

LSE

08:14:47

142

3388.000

LSE

08:14:47

292

3391.500

LSE

08:14:33

290

3392.000

LSE

08:13:51

458

3391.500

BATE

08:13:51

148

3394.000

LSE

08:10:45

131

3394.000

LSE

08:10:45

267

3395.500

LSE

08:10:40

396

3395.500

BATE

08:10:40

270

3387.500

LSE

08:08:26

24

3387.500

LSE

08:08:24

114

3389.000

LSE

08:08:22

284

3389.000

LSE

08:08:22

60

3392.000

BATE

08:08:02

55

3392.000

BATE

08:08:02

57

3392.000

BATE

08:08:02

100

3392.000

BATE

08:08:02

62

3392.000

BATE

08:08:02

60

3391.500

BATE

08:08:02

55

3391.500

BATE

08:08:02

551

3392.000

LSE

08:08:02

174

3386.000

LSE

08:06:27

302

3386.000

LSE

08:06:27

116

3379.500

BATE

08:04:55

320

3379.500

BATE

08:04:55

285

3381.000

LSE

08:04:40

 

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
 
 
POSDBLFFLFLFFBL
UK 100