Transaction in Own Shares
British American Tobacco p.l.c.
15 January 2025
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 24 April 2024 it purchased the following number of its ordinary shares of 25 pence each ("Shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
14 January 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
132,478 |
|
Highest price paid per share (pence): |
2,904.00p |
|
Lowest price paid per share (pence): |
2,849.00p |
|
Volume weighted average price paid per share (pence): |
2,888.0443p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,208,421,236 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,266,206 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 Merrill Lynch International on 14 January 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com
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 |
14/01/2025 |
132,478 |
2,888.0443p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
14/01/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
14/01/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
40 |
2,880.00 |
LSE |
08:01:02 |
|
303 |
2,880.00 |
LSE |
08:01:02 |
|
32 |
2,879.00 |
LSE |
08:01:03 |
|
41 |
2,878.00 |
LSE |
08:01:03 |
|
2,299 |
2,878.00 |
LSE |
08:01:03 |
|
28 |
2,877.00 |
LSE |
08:01:04 |
|
29 |
2,877.00 |
LSE |
08:01:04 |
|
29 |
2,877.00 |
LSE |
08:01:04 |
|
30 |
2,877.00 |
LSE |
08:01:04 |
|
33 |
2,877.00 |
LSE |
08:01:04 |
|
5 |
2,879.00 |
LSE |
08:01:08 |
|
20 |
2,878.00 |
LSE |
08:01:09 |
|
4 |
2,875.00 |
LSE |
08:01:17 |
|
20 |
2,876.00 |
LSE |
08:01:17 |
|
21 |
2,875.00 |
LSE |
08:01:17 |
|
30 |
2,875.00 |
LSE |
08:01:17 |
|
31 |
2,875.00 |
LSE |
08:01:17 |
|
31 |
2,875.00 |
LSE |
08:01:17 |
|
33 |
2,875.00 |
LSE |
08:01:17 |
|
36 |
2,873.00 |
LSE |
08:01:17 |
|
37 |
2,873.00 |
LSE |
08:01:17 |
|
38 |
2,873.00 |
LSE |
08:01:17 |
|
39 |
2,873.00 |
LSE |
08:01:17 |
|
41 |
2,873.00 |
LSE |
08:01:17 |
|
226 |
2,875.00 |
LSE |
08:01:17 |
|
553 |
2,874.00 |
LSE |
08:01:17 |
|
2,426 |
2,874.00 |
LSE |
08:01:17 |
|
2,970 |
2,875.00 |
LSE |
08:01:17 |
|
4 |
2,872.00 |
LSE |
08:01:30 |
|
4 |
2,872.00 |
LSE |
08:01:30 |
|
5 |
2,870.00 |
LSE |
08:01:30 |
|
5 |
2,872.00 |
LSE |
08:01:30 |
|
5 |
2,872.00 |
LSE |
08:01:30 |
|
5 |
2,872.00 |
LSE |
08:01:30 |
|
6 |
2,870.00 |
LSE |
08:01:30 |
|
7 |
2,870.00 |
LSE |
08:01:30 |
|
8 |
2,870.00 |
LSE |
08:01:30 |
|
8 |
2,870.00 |
LSE |
08:01:30 |
|
40 |
2,870.00 |
LSE |
08:01:30 |
|
326 |
2,869.00 |
LSE |
08:01:30 |
|
377 |
2,871.00 |
LSE |
08:01:30 |
|
459 |
2,872.00 |
LSE |
08:01:30 |
|
24 |
2,867.00 |
LSE |
08:01:33 |
|
4 |
2,869.00 |
LSE |
08:02:43 |
|
4 |
2,869.00 |
LSE |
08:02:43 |
|
5 |
2,869.00 |
LSE |
08:02:43 |
|
4 |
2,869.00 |
LSE |
08:03:00 |
|
4 |
2,869.00 |
LSE |
08:03:00 |
|
236 |
2,868.00 |
LSE |
08:03:00 |
|
4 |
2,866.00 |
LSE |
08:03:10 |
|
5 |
2,866.00 |
LSE |
08:03:10 |
|
5 |
2,866.00 |
LSE |
08:03:10 |
|
7 |
2,866.00 |
LSE |
08:03:10 |
|
11 |
2,866.00 |
LSE |
08:03:10 |
|
68 |
2,866.00 |
LSE |
08:03:10 |
|
357 |
2,866.00 |
LSE |
08:03:10 |
|
4 |
2,868.00 |
LSE |
08:04:10 |
|
7 |
2,867.00 |
LSE |
08:04:16 |
|
106 |
2,867.00 |
LSE |
08:04:16 |
|
4 |
2,865.00 |
LSE |
08:04:23 |
|
5 |
2,865.00 |
LSE |
08:04:23 |
|
5 |
2,866.00 |
LSE |
08:04:23 |
|
6 |
2,863.00 |
LSE |
08:04:23 |
|
7 |
2,866.00 |
LSE |
08:04:23 |
|
7 |
2,866.00 |
LSE |
08:04:23 |
|
105 |
2,864.00 |
LSE |
08:04:23 |
|
441 |
2,865.00 |
LSE |
08:04:23 |
|
5 |
2,878.00 |
LSE |
08:05:57 |
|
8 |
2,878.00 |
LSE |
08:05:57 |
|
8 |
2,877.00 |
LSE |
08:06:03 |
|
8 |
2,877.00 |
LSE |
08:06:03 |
|
403 |
2,877.00 |
LSE |
08:06:03 |
|
4 |
2,878.00 |
LSE |
08:06:14 |
|
6 |
2,879.00 |
LSE |
08:06:14 |
|
8 |
2,879.00 |
LSE |
08:06:14 |
|
220 |
2,878.00 |
LSE |
08:06:14 |
|
5 |
2,877.00 |
LSE |
08:06:15 |
|
6 |
2,876.00 |
LSE |
08:06:16 |
|
8 |
2,876.00 |
LSE |
08:06:16 |
|
468 |
2,876.00 |
LSE |
08:06:16 |
|
4 |
2,875.00 |
LSE |
08:06:57 |
|
5 |
2,875.00 |
LSE |
08:06:57 |
|
7 |
2,875.00 |
LSE |
08:06:57 |
|
7 |
2,875.00 |
LSE |
08:06:57 |
|
7 |
2,875.00 |
LSE |
08:06:57 |
|
980 |
2,875.00 |
LSE |
08:06:57 |
|
4 |
2,874.00 |
LSE |
08:07:03 |
|
7 |
2,874.00 |
LSE |
08:07:03 |
|
19 |
2,874.00 |
LSE |
08:07:03 |
|
5 |
2,873.00 |
LSE |
08:07:08 |
|
7 |
2,872.00 |
LSE |
08:07:08 |
|
122 |
2,873.00 |
LSE |
08:07:08 |
|
137 |
2,872.00 |
LSE |
08:07:08 |
|
7 |
2,872.00 |
LSE |
08:07:22 |
|
116 |
2,872.00 |
LSE |
08:07:22 |
|
4 |
2,871.00 |
LSE |
08:07:24 |
|
6 |
2,871.00 |
LSE |
08:07:24 |
|
47 |
2,873.00 |
LSE |
08:08:39 |
|
47 |
2,873.00 |
LSE |
08:08:39 |
|
66 |
2,873.00 |
LSE |
08:08:39 |
|
116 |
2,870.00 |
LSE |
08:08:45 |
|
4 |
2,872.00 |
LSE |
08:09:26 |
|
4 |
2,873.00 |
LSE |
08:09:26 |
|
5 |
2,872.00 |
LSE |
08:09:26 |
|
101 |
2,872.00 |
LSE |
08:09:26 |
|
102 |
2,870.00 |
LSE |
08:10:13 |
|
4 |
2,869.00 |
LSE |
08:10:16 |
|
5 |
2,869.00 |
LSE |
08:10:16 |
|
5 |
2,869.00 |
LSE |
08:10:16 |
|
6 |
2,869.00 |
LSE |
08:10:16 |
|
189 |
2,869.00 |
LSE |
08:10:16 |
|
4 |
2,868.00 |
LSE |
08:10:20 |
|
92 |
2,868.00 |
LSE |
08:10:20 |
|
4 |
2,867.00 |
LSE |
08:10:28 |
|
6 |
2,867.00 |
LSE |
08:10:28 |
|
7 |
2,867.00 |
LSE |
08:10:28 |
|
5 |
2,866.00 |
LSE |
08:11:02 |
|
145 |
2,866.00 |
LSE |
08:11:02 |
|
135 |
2,861.00 |
LSE |
08:11:09 |
|
5 |
2,866.00 |
LSE |
08:12:04 |
|
6 |
2,866.00 |
LSE |
08:12:04 |
|
6 |
2,866.00 |
LSE |
08:12:04 |
|
123 |
2,865.00 |
LSE |
08:12:06 |
|
176 |
2,863.00 |
LSE |
08:12:50 |
|
7 |
2,862.00 |
LSE |
08:12:56 |
|
4 |
2,859.00 |
LSE |
08:13:11 |
|
5 |
2,858.00 |
LSE |
08:13:25 |
|
6 |
2,858.00 |
LSE |
08:13:25 |
|
149 |
2,858.00 |
LSE |
08:13:25 |
|
7 |
2,863.00 |
LSE |
08:16:30 |
|
83 |
2,862.00 |
LSE |
08:16:47 |
|
94 |
2,860.00 |
LSE |
08:16:47 |
|
4 |
2,858.00 |
LSE |
08:16:48 |
|
5 |
2,858.00 |
LSE |
08:16:48 |
|
6 |
2,859.00 |
LSE |
08:16:48 |
|
89 |
2,858.00 |
LSE |
08:16:48 |
|
5 |
2,854.00 |
LSE |
08:18:48 |
|
98 |
2,854.00 |
LSE |
08:18:48 |
|
4 |
2,855.00 |
LSE |
08:19:53 |
|
4 |
2,855.00 |
LSE |
08:19:53 |
|
5 |
2,855.00 |
LSE |
08:19:53 |
|
4 |
2,853.00 |
LSE |
08:20:11 |
|
6 |
2,853.00 |
LSE |
08:20:11 |
|
159 |
2,852.00 |
LSE |
08:20:57 |
|
4 |
2,851.00 |
LSE |
08:22:51 |
|
4 |
2,851.00 |
LSE |
08:22:51 |
|
5 |
2,851.00 |
LSE |
08:22:51 |
|
5 |
2,852.00 |
LSE |
08:22:51 |
|
6 |
2,851.00 |
LSE |
08:22:51 |
|
123 |
2,851.00 |
LSE |
08:22:51 |
|
4 |
2,853.00 |
LSE |
08:23:57 |
|
5 |
2,853.00 |
LSE |
08:23:57 |
|
6 |
2,854.00 |
LSE |
08:23:57 |
|
174 |
2,853.00 |
LSE |
08:23:57 |
|
220 |
2,852.00 |
LSE |
08:23:57 |
|
92 |
2,850.00 |
LSE |
08:24:59 |
|
120 |
2,851.00 |
LSE |
08:24:59 |
|
153 |
2,849.00 |
LSE |
08:24:59 |
|
7 |
2,852.00 |
LSE |
08:29:11 |
|
179 |
2,851.00 |
LSE |
08:29:11 |
|
6 |
2,870.00 |
LSE |
08:33:52 |
|
4 |
2,869.00 |
LSE |
08:34:06 |
|
5 |
2,869.00 |
LSE |
08:34:06 |
|
5 |
2,869.00 |
LSE |
08:34:06 |
|
155 |
2,869.00 |
LSE |
08:34:06 |
|
4 |
2,868.00 |
LSE |
08:34:53 |
|
5 |
2,868.00 |
LSE |
08:34:53 |
|
5 |
2,868.00 |
LSE |
08:34:53 |
|
6 |
2,868.00 |
LSE |
08:34:53 |
|
6 |
2,868.00 |
LSE |
08:34:53 |
|
7 |
2,868.00 |
LSE |
08:34:53 |
|
5 |
2,867.00 |
LSE |
08:35:49 |
|
5 |
2,867.00 |
LSE |
08:35:49 |
|
5 |
2,867.00 |
LSE |
08:35:49 |
|
6 |
2,867.00 |
LSE |
08:35:49 |
|
6 |
2,867.00 |
LSE |
08:35:49 |
|
7 |
2,867.00 |
LSE |
08:35:49 |
|
7 |
2,867.00 |
LSE |
08:35:49 |
|
439 |
2,867.00 |
LSE |
08:35:49 |
|
4 |
2,869.00 |
LSE |
08:37:33 |
|
5 |
2,868.00 |
LSE |
08:37:33 |
|
179 |
2,868.00 |
LSE |
08:37:33 |
|
4 |
2,867.00 |
LSE |
08:37:35 |
|
6 |
2,867.00 |
LSE |
08:37:35 |
|
6 |
2,867.00 |
LSE |
08:37:35 |
|
455 |
2,867.00 |
LSE |
08:37:35 |
|
4 |
2,872.00 |
LSE |
08:38:56 |
|
5 |
2,872.00 |
LSE |
08:38:56 |
|
8 |
2,872.00 |
LSE |
08:38:56 |
|
9 |
2,872.00 |
LSE |
08:38:56 |
|
328 |
2,872.00 |
LSE |
08:38:56 |
|
4 |
2,874.00 |
LSE |
08:43:23 |
|
5 |
2,874.00 |
LSE |
08:43:23 |
|
6 |
2,874.00 |
LSE |
08:43:23 |
|
495 |
2,874.00 |
LSE |
08:43:23 |
|
5 |
2,873.00 |
LSE |
08:43:36 |
|
6 |
2,873.00 |
LSE |
08:43:36 |
|
426 |
2,873.00 |
LSE |
08:43:36 |
|
4 |
2,872.00 |
LSE |
08:43:58 |
|
6 |
2,872.00 |
LSE |
08:43:58 |
|
4 |
2,871.00 |
LSE |
08:44:00 |
|
5 |
2,871.00 |
LSE |
08:44:00 |
|
5 |
2,871.00 |
LSE |
08:44:00 |
|
6 |
2,871.00 |
LSE |
08:44:00 |
|
9 |
2,871.00 |
LSE |
08:44:00 |
|
9 |
2,871.00 |
LSE |
08:44:00 |
|
58 |
2,871.00 |
LSE |
08:44:00 |
|
435 |
2,871.00 |
LSE |
08:44:00 |
|
6 |
2,875.00 |
LSE |
08:46:23 |
|
6 |
2,875.00 |
LSE |
08:46:23 |
|
6 |
2,875.00 |
LSE |
08:46:23 |
|
4 |
2,876.00 |
LSE |
08:47:45 |
|
5 |
2,876.00 |
LSE |
08:47:45 |
|
194 |
2,875.00 |
LSE |
08:48:09 |
|
4 |
2,874.00 |
LSE |
08:50:20 |
|
4 |
2,874.00 |
LSE |
08:50:20 |
|
6 |
2,874.00 |
LSE |
08:50:20 |
|
6 |
2,874.00 |
LSE |
08:50:20 |
|
6 |
2,874.00 |
LSE |
08:50:20 |
|
7 |
2,874.00 |
LSE |
08:50:20 |
|
5 |
2,873.00 |
LSE |
08:51:33 |
|
5 |
2,873.00 |
LSE |
08:51:33 |
|
440 |
2,873.00 |
LSE |
08:51:33 |
|
4 |
2,874.00 |
LSE |
08:52:20 |
|
5 |
2,873.00 |
LSE |
08:52:36 |
|
5 |
2,873.00 |
LSE |
08:52:36 |
|
110 |
2,873.00 |
LSE |
08:52:36 |
|
5 |
2,872.00 |
LSE |
08:53:47 |
|
5 |
2,872.00 |
LSE |
08:53:47 |
|
6 |
2,872.00 |
LSE |
08:53:47 |
|
7 |
2,872.00 |
LSE |
08:53:47 |
|
156 |
2,871.00 |
LSE |
08:53:47 |
|
276 |
2,872.00 |
LSE |
08:53:47 |
|
4 |
2,871.00 |
LSE |
08:55:45 |
|
7 |
2,869.00 |
LSE |
08:55:45 |
|
7 |
2,871.00 |
LSE |
08:55:45 |
|
123 |
2,869.00 |
LSE |
08:55:45 |
|
179 |
2,870.00 |
LSE |
08:55:45 |
|
179 |
2,868.00 |
LSE |
08:55:56 |
|
185 |
2,866.00 |
LSE |
08:57:46 |
|
123 |
2,877.00 |
LSE |
09:02:08 |
|
5 |
2,878.00 |
LSE |
09:02:50 |
|
5 |
2,877.00 |
LSE |
09:03:14 |
|
6 |
2,877.00 |
LSE |
09:03:14 |
|
9 |
2,877.00 |
LSE |
09:03:14 |
|
291 |
2,876.00 |
LSE |
09:04:38 |
|
4 |
2,876.00 |
LSE |
09:05:34 |
|
6 |
2,875.00 |
LSE |
09:05:34 |
|
6 |
2,876.00 |
LSE |
09:05:34 |
|
6 |
2,876.00 |
LSE |
09:05:34 |
|
7 |
2,875.00 |
LSE |
09:05:34 |
|
162 |
2,876.00 |
LSE |
09:05:34 |
|
433 |
2,875.00 |
LSE |
09:05:34 |
|
5 |
2,880.00 |
LSE |
09:09:17 |
|
7 |
2,884.00 |
LSE |
09:10:11 |
|
9 |
2,884.00 |
LSE |
09:10:11 |
|
5 |
2,886.00 |
LSE |
09:10:40 |
|
6 |
2,885.00 |
LSE |
09:10:40 |
|
7 |
2,885.00 |
LSE |
09:10:40 |
|
7 |
2,885.00 |
LSE |
09:10:40 |
|
198 |
2,885.00 |
LSE |
09:10:40 |
|
346 |
2,884.00 |
LSE |
09:10:40 |
|
8 |
2,884.00 |
LSE |
09:10:41 |
|
20 |
2,884.00 |
LSE |
09:10:41 |
|
138 |
2,884.00 |
LSE |
09:11:00 |
|
4 |
2,886.00 |
LSE |
09:12:40 |
|
327 |
2,886.00 |
LSE |
09:12:40 |
|
6 |
2,884.00 |
LSE |
09:14:00 |
|
9 |
2,884.00 |
LSE |
09:14:00 |
|
386 |
2,884.00 |
LSE |
09:14:00 |
|
6 |
2,883.00 |
LSE |
09:15:43 |
|
8 |
2,883.00 |
LSE |
09:15:43 |
|
9 |
2,883.00 |
LSE |
09:15:43 |
|
10 |
2,883.00 |
LSE |
09:15:43 |
|
6 |
2,882.00 |
LSE |
09:19:42 |
|
6 |
2,882.00 |
LSE |
09:19:42 |
|
7 |
2,882.00 |
LSE |
09:19:42 |
|
8 |
2,882.00 |
LSE |
09:19:42 |
|
144 |
2,882.00 |
LSE |
09:19:42 |
|
379 |
2,882.00 |
LSE |
09:19:42 |
|
4 |
2,881.00 |
LSE |
09:19:44 |
|
5 |
2,881.00 |
LSE |
09:19:44 |
|
7 |
2,881.00 |
LSE |
09:19:44 |
|
7 |
2,881.00 |
LSE |
09:19:44 |
|
8 |
2,881.00 |
LSE |
09:19:44 |
|
61 |
2,881.00 |
LSE |
09:19:44 |
|
164 |
2,881.00 |
LSE |
09:19:44 |
|
7 |
2,880.00 |
LSE |
09:20:04 |
|
5 |
2,879.00 |
LSE |
09:21:05 |
|
5 |
2,879.00 |
LSE |
09:21:05 |
|
6 |
2,879.00 |
LSE |
09:21:05 |
|
30 |
2,879.00 |
LSE |
09:21:05 |
|
301 |
2,879.00 |
LSE |
09:21:05 |
|
172 |
2,881.00 |
LSE |
09:27:45 |
|
4 |
2,880.00 |
LSE |
09:30:18 |
|
4 |
2,880.00 |
LSE |
09:30:18 |
|
298 |
2,880.00 |
LSE |
09:30:18 |
|
4 |
2,882.00 |
LSE |
09:36:30 |
|
4 |
2,882.00 |
LSE |
09:36:30 |
|
6 |
2,882.00 |
LSE |
09:36:30 |
|
8 |
2,882.00 |
LSE |
09:36:30 |
|
88 |
2,882.00 |
LSE |
09:36:30 |
|
4 |
2,881.00 |
LSE |
09:37:13 |
|
4 |
2,881.00 |
LSE |
09:37:13 |
|
4 |
2,880.00 |
LSE |
09:38:54 |
|
4 |
2,880.00 |
LSE |
09:38:54 |
|
483 |
2,880.00 |
LSE |
09:38:54 |
|
4 |
2,879.00 |
LSE |
09:39:02 |
|
4 |
2,879.00 |
LSE |
09:39:02 |
|
5 |
2,879.00 |
LSE |
09:39:02 |
|
7 |
2,879.00 |
LSE |
09:39:02 |
|
5 |
2,878.00 |
LSE |
09:41:00 |
|
5 |
2,878.00 |
LSE |
09:41:00 |
|
6 |
2,878.00 |
LSE |
09:41:00 |
|
6 |
2,878.00 |
LSE |
09:41:00 |
|
531 |
2,878.00 |
LSE |
09:41:00 |
|
6 |
2,877.00 |
LSE |
09:41:12 |
|
7 |
2,877.00 |
LSE |
09:41:12 |
|
314 |
2,877.00 |
LSE |
09:41:12 |
|
4 |
2,878.00 |
LSE |
09:48:15 |
|
4 |
2,880.00 |
LSE |
09:48:15 |
|
5 |
2,878.00 |
LSE |
09:48:15 |
|
5 |
2,880.00 |
LSE |
09:48:15 |
|
6 |
2,878.00 |
LSE |
09:48:15 |
|
95 |
2,880.00 |
LSE |
09:48:15 |
|
150 |
2,879.00 |
LSE |
09:48:15 |
|
282 |
2,878.00 |
LSE |
09:48:15 |
|
4 |
2,877.00 |
LSE |
09:50:33 |
|
5 |
2,877.00 |
LSE |
09:50:33 |
|
5 |
2,877.00 |
LSE |
09:50:33 |
|
275 |
2,877.00 |
LSE |
09:50:33 |
|
4 |
2,876.00 |
LSE |
09:53:47 |
|
4 |
2,876.00 |
LSE |
09:53:47 |
|
6 |
2,876.00 |
LSE |
09:53:47 |
|
7 |
2,876.00 |
LSE |
09:53:47 |
|
7 |
2,876.00 |
LSE |
09:53:47 |
|
9 |
2,876.00 |
LSE |
09:53:47 |
|
390 |
2,876.00 |
LSE |
09:53:47 |
|
5 |
2,875.00 |
LSE |
09:54:10 |
|
7 |
2,875.00 |
LSE |
09:54:10 |
|
5 |
2,874.00 |
LSE |
09:54:25 |
|
6 |
2,874.00 |
LSE |
09:54:25 |
|
8 |
2,874.00 |
LSE |
09:54:25 |
|
13 |
2,874.00 |
LSE |
09:54:25 |
|
318 |
2,874.00 |
LSE |
09:54:25 |
|
5 |
2,873.00 |
LSE |
09:57:47 |
|
6 |
2,873.00 |
LSE |
09:57:47 |
|
338 |
2,873.00 |
LSE |
09:57:47 |
|
5 |
2,872.00 |
LSE |
09:59:00 |
|
6 |
2,872.00 |
LSE |
09:59:00 |
|
7 |
2,872.00 |
LSE |
09:59:00 |
|
226 |
2,871.00 |
LSE |
09:59:25 |
|
4 |
2,878.00 |
LSE |
10:07:54 |
|
5 |
2,878.00 |
LSE |
10:07:54 |
|
7 |
2,878.00 |
LSE |
10:07:54 |
|
8 |
2,878.00 |
LSE |
10:07:54 |
|
7 |
2,877.00 |
LSE |
10:08:31 |
|
85 |
2,877.00 |
LSE |
10:08:31 |
|
4 |
2,876.00 |
LSE |
10:09:30 |
|
5 |
2,876.00 |
LSE |
10:09:30 |
|
5 |
2,876.00 |
LSE |
10:09:30 |
|
7 |
2,876.00 |
LSE |
10:09:30 |
|
7 |
2,875.00 |
LSE |
10:09:33 |
|
7 |
2,875.00 |
LSE |
10:09:33 |
|
355 |
2,875.00 |
LSE |
10:09:33 |
|
5 |
2,874.00 |
LSE |
10:10:36 |
|
8 |
2,874.00 |
LSE |
10:10:36 |
|
5 |
2,873.00 |
LSE |
10:10:43 |
|
376 |
2,873.00 |
LSE |
10:10:43 |
|
6 |
2,872.00 |
LSE |
10:11:46 |
|
390 |
2,872.00 |
LSE |
10:11:46 |
|
4 |
2,871.00 |
LSE |
10:11:47 |
|
7 |
2,871.00 |
LSE |
10:11:47 |
|
233 |
2,870.00 |
LSE |
10:11:53 |
|
63 |
2,870.00 |
LSE |
10:12:04 |
|
8 |
2,875.00 |
LSE |
10:15:26 |
|
4 |
2,876.00 |
LSE |
10:17:01 |
|
6 |
2,876.00 |
LSE |
10:17:01 |
|
4 |
2,874.00 |
LSE |
10:17:48 |
|
4 |
2,874.00 |
LSE |
10:17:48 |
|
5 |
2,874.00 |
LSE |
10:17:48 |
|
5 |
2,874.00 |
LSE |
10:17:48 |
|
184 |
2,874.00 |
LSE |
10:17:48 |
|
5 |
2,882.00 |
LSE |
10:26:15 |
|
6 |
2,882.00 |
LSE |
10:26:15 |
|
6 |
2,882.00 |
LSE |
10:26:15 |
|
6 |
2,882.00 |
LSE |
10:26:15 |
|
7 |
2,882.00 |
LSE |
10:26:15 |
|
4 |
2,881.00 |
LSE |
10:26:28 |
|
280 |
2,881.00 |
LSE |
10:26:28 |
|
4 |
2,880.00 |
LSE |
10:28:02 |
|
6 |
2,880.00 |
LSE |
10:28:02 |
|
7 |
2,880.00 |
LSE |
10:28:02 |
|
549 |
2,880.00 |
LSE |
10:28:02 |
|
1 |
2,879.00 |
LSE |
10:28:58 |
|
4 |
2,879.00 |
LSE |
10:28:58 |
|
5 |
2,879.00 |
LSE |
10:28:58 |
|
4 |
2,880.00 |
LSE |
10:32:02 |
|
5 |
2,880.00 |
LSE |
10:32:02 |
|
5 |
2,884.00 |
LSE |
10:44:20 |
|
5 |
2,884.00 |
LSE |
10:44:20 |
|
220 |
2,884.00 |
LSE |
10:52:05 |
|
335 |
2,884.00 |
LSE |
10:52:05 |
|
929 |
2,884.00 |
LSE |
10:52:05 |
|
8 |
2,885.00 |
LSE |
10:56:22 |
|
268 |
2,885.00 |
LSE |
10:57:07 |
|
1,053 |
2,885.00 |
LSE |
10:57:07 |
|
6 |
2,884.00 |
LSE |
10:57:09 |
|
5 |
2,883.00 |
LSE |
10:58:09 |
|
8 |
2,883.00 |
LSE |
10:58:09 |
|
9 |
2,883.00 |
LSE |
10:58:09 |
|
9 |
2,883.00 |
LSE |
10:58:09 |
|
18 |
2,883.00 |
LSE |
10:58:09 |
|
511 |
2,883.00 |
LSE |
10:58:09 |
|
4 |
2,882.00 |
LSE |
10:58:10 |
|
13 |
2,882.00 |
LSE |
10:58:10 |
|
103 |
2,882.00 |
LSE |
10:58:10 |
|
5 |
2,881.00 |
LSE |
11:00:04 |
|
9 |
2,881.00 |
LSE |
11:00:04 |
|
11 |
2,881.00 |
LSE |
11:00:04 |
|
13 |
2,881.00 |
LSE |
11:00:04 |
|
14 |
2,881.00 |
LSE |
11:00:04 |
|
18 |
2,881.00 |
LSE |
11:00:04 |
|
1,202 |
2,881.00 |
LSE |
11:00:04 |
|
9 |
2,880.00 |
LSE |
11:00:44 |
|
9 |
2,880.00 |
LSE |
11:00:44 |
|
9 |
2,880.00 |
LSE |
11:00:44 |
|
657 |
2,880.00 |
LSE |
11:00:44 |
|
19 |
2,882.00 |
LSE |
11:15:05 |
|
21 |
2,882.00 |
LSE |
11:15:05 |
|
21 |
2,882.00 |
LSE |
11:15:05 |
|
4 |
2,881.00 |
LSE |
11:15:21 |
|
4 |
2,881.00 |
LSE |
11:15:21 |
|
4 |
2,881.00 |
LSE |
11:15:21 |
|
5 |
2,881.00 |
LSE |
11:15:21 |
|
8 |
2,881.00 |
LSE |
11:15:21 |
|
6 |
2,880.00 |
LSE |
11:17:44 |
|
535 |
2,880.00 |
LSE |
11:17:44 |
|
4 |
2,879.00 |
LSE |
11:22:15 |
|
8 |
2,879.00 |
LSE |
11:22:15 |
|
14 |
2,878.00 |
LSE |
11:22:15 |
|
14 |
2,879.00 |
LSE |
11:22:15 |
|
15 |
2,878.00 |
LSE |
11:22:15 |
|
16 |
2,879.00 |
LSE |
11:22:15 |
|
17 |
2,878.00 |
LSE |
11:22:15 |
|
22 |
2,879.00 |
LSE |
11:22:15 |
|
23 |
2,879.00 |
LSE |
11:22:15 |
|
487 |
2,878.00 |
LSE |
11:22:15 |
|
865 |
2,878.00 |
LSE |
11:22:15 |
|
5 |
2,877.00 |
LSE |
11:25:57 |
|
8 |
2,877.00 |
LSE |
11:25:57 |
|
8 |
2,877.00 |
LSE |
11:25:57 |
|
9 |
2,877.00 |
LSE |
11:25:57 |
|
1,388 |
2,877.00 |
LSE |
11:25:57 |
|
9 |
2,882.00 |
LSE |
11:43:04 |
|
18 |
2,882.00 |
LSE |
11:43:04 |
|
11 |
2,881.00 |
LSE |
11:43:14 |
|
16 |
2,881.00 |
LSE |
11:43:14 |
|
193 |
2,881.00 |
LSE |
11:46:33 |
|
2 |
2,881.00 |
LSE |
11:46:34 |
|
20 |
2,881.00 |
LSE |
11:46:34 |
|
7 |
2,881.00 |
LSE |
11:49:00 |
|
8 |
2,881.00 |
LSE |
11:49:00 |
|
10 |
2,881.00 |
LSE |
11:49:00 |
|
959 |
2,881.00 |
LSE |
11:49:00 |
|
4 |
2,880.00 |
LSE |
11:49:01 |
|
4 |
2,880.00 |
LSE |
11:49:01 |
|
6 |
2,880.00 |
LSE |
11:49:01 |
|
16 |
2,880.00 |
LSE |
11:49:01 |
|
572 |
2,880.00 |
LSE |
11:49:01 |
|
17 |
2,886.00 |
LSE |
11:55:21 |
|
4 |
2,884.00 |
LSE |
11:57:15 |
|
8 |
2,884.00 |
LSE |
11:57:15 |
|
12 |
2,884.00 |
LSE |
11:57:15 |
|
16 |
2,884.00 |
LSE |
11:57:15 |
|
852 |
2,884.00 |
LSE |
11:57:15 |
|
5 |
2,883.00 |
LSE |
12:00:30 |
|
8 |
2,883.00 |
LSE |
12:00:30 |
|
10 |
2,883.00 |
LSE |
12:00:30 |
|
1,044 |
2,883.00 |
LSE |
12:00:30 |
|
16 |
2,884.00 |
LSE |
12:03:48 |
|
19 |
2,884.00 |
LSE |
12:03:48 |
|
7 |
2,882.00 |
LSE |
12:06:04 |
|
7 |
2,882.00 |
LSE |
12:06:04 |
|
16 |
2,882.00 |
LSE |
12:06:04 |
|
20 |
2,882.00 |
LSE |
12:06:04 |
|
67 |
2,882.00 |
LSE |
12:06:04 |
|
995 |
2,882.00 |
LSE |
12:06:04 |
|
17 |
2,883.00 |
LSE |
12:10:02 |
|
18 |
2,882.00 |
LSE |
12:12:25 |
|
10 |
2,881.00 |
LSE |
12:12:26 |
|
11 |
2,881.00 |
LSE |
12:12:26 |
|
13 |
2,881.00 |
LSE |
12:12:26 |
|
289 |
2,881.00 |
LSE |
12:12:26 |
|
1,666 |
2,881.00 |
LSE |
12:12:26 |
|
4 |
2,880.00 |
LSE |
12:12:29 |
|
5 |
2,880.00 |
LSE |
12:12:29 |
|
11 |
2,880.00 |
LSE |
12:12:29 |
|
11 |
2,880.00 |
LSE |
12:12:29 |
|
12 |
2,880.00 |
LSE |
12:12:29 |
|
14 |
2,880.00 |
LSE |
12:12:29 |
|
4 |
2,879.00 |
LSE |
12:13:55 |
|
5 |
2,879.00 |
LSE |
12:13:55 |
|
10 |
2,879.00 |
LSE |
12:13:55 |
|
10 |
2,879.00 |
LSE |
12:13:55 |
|
15 |
2,879.00 |
LSE |
12:13:55 |
|
219 |
2,879.00 |
LSE |
12:13:55 |
|
267 |
2,879.00 |
LSE |
12:13:55 |
|
6 |
2,878.00 |
LSE |
12:21:03 |
|
7 |
2,878.00 |
LSE |
12:21:03 |
|
14 |
2,878.00 |
LSE |
12:21:03 |
|
398 |
2,878.00 |
LSE |
12:21:03 |
|
4 |
2,877.00 |
LSE |
12:21:27 |
|
8 |
2,877.00 |
LSE |
12:21:27 |
|
12 |
2,877.00 |
LSE |
12:21:27 |
|
15 |
2,877.00 |
LSE |
12:21:27 |
|
383 |
2,877.00 |
LSE |
12:21:27 |
|
292 |
2,878.00 |
LSE |
12:24:15 |
|
4 |
2,877.00 |
LSE |
12:31:22 |
|
6 |
2,877.00 |
LSE |
12:31:22 |
|
499 |
2,877.00 |
LSE |
12:31:22 |
|
17 |
2,880.00 |
LSE |
12:46:00 |
|
17 |
2,880.00 |
LSE |
12:46:00 |
|
20 |
2,879.00 |
LSE |
12:51:40 |
|
90 |
2,879.00 |
LSE |
12:51:40 |
|
4 |
2,878.00 |
LSE |
12:55:00 |
|
4 |
2,878.00 |
LSE |
12:55:00 |
|
4 |
2,878.00 |
LSE |
12:55:00 |
|
5 |
2,878.00 |
LSE |
12:55:00 |
|
17 |
2,878.00 |
LSE |
12:55:00 |
|
797 |
2,878.00 |
LSE |
12:55:00 |
|
16 |
2,877.00 |
LSE |
13:01:01 |
|
117 |
2,877.00 |
LSE |
13:01:01 |
|
790 |
2,877.00 |
LSE |
13:01:01 |
|
5 |
2,878.00 |
LSE |
13:12:52 |
|
6 |
2,878.00 |
LSE |
13:12:52 |
|
7 |
2,878.00 |
LSE |
13:12:52 |
|
8 |
2,878.00 |
LSE |
13:12:52 |
|
8 |
2,878.00 |
LSE |
13:12:52 |
|
621 |
2,877.00 |
LSE |
13:14:59 |
|
55 |
2,876.00 |
LSE |
13:15:04 |
|
14 |
2,876.00 |
LSE |
13:19:00 |
|
20 |
2,876.00 |
LSE |
13:19:00 |
|
20 |
2,876.00 |
LSE |
13:19:00 |
|
23 |
2,876.00 |
LSE |
13:19:00 |
|
26 |
2,876.00 |
LSE |
13:19:00 |
|
27 |
2,876.00 |
LSE |
13:19:00 |
|
266 |
2,876.00 |
LSE |
13:19:00 |
|
1,670 |
2,879.00 |
LSE |
13:30:04 |
|
19 |
2,879.00 |
LSE |
13:30:07 |
|
21 |
2,879.00 |
LSE |
13:30:07 |
|
749 |
2,879.00 |
LSE |
13:30:07 |
|
16 |
2,878.00 |
LSE |
13:30:08 |
|
18 |
2,878.00 |
LSE |
13:30:08 |
|
18 |
2,878.00 |
LSE |
13:30:08 |
|
20 |
2,879.00 |
LSE |
13:30:50 |
|
17 |
2,888.00 |
LSE |
13:33:52 |
|
1,454 |
2,891.00 |
LSE |
13:34:36 |
|
16 |
2,891.00 |
LSE |
13:35:46 |
|
16 |
2,891.00 |
LSE |
13:35:46 |
|
9 |
2,891.00 |
LSE |
13:36:06 |
|
9 |
2,891.00 |
LSE |
13:36:06 |
|
7 |
2,890.00 |
LSE |
13:36:15 |
|
6 |
2,889.00 |
LSE |
13:36:20 |
|
9 |
2,889.00 |
LSE |
13:36:20 |
|
11 |
2,889.00 |
LSE |
13:36:20 |
|
12 |
2,889.00 |
LSE |
13:36:20 |
|
519 |
2,889.00 |
LSE |
13:36:20 |
|
902 |
2,889.00 |
LSE |
13:36:20 |
|
5 |
2,888.00 |
LSE |
13:36:44 |
|
10 |
2,887.00 |
LSE |
13:37:24 |
|
13 |
2,887.00 |
LSE |
13:37:24 |
|
18 |
2,887.00 |
LSE |
13:37:24 |
|
19 |
2,887.00 |
LSE |
13:37:24 |
|
25 |
2,887.00 |
LSE |
13:37:24 |
|
1,093 |
2,887.00 |
LSE |
13:37:24 |
|
8 |
2,886.00 |
LSE |
13:38:11 |
|
13 |
2,886.00 |
LSE |
13:38:11 |
|
21 |
2,886.00 |
LSE |
13:38:11 |
|
710 |
2,886.00 |
LSE |
13:38:11 |
|
6 |
2,885.00 |
LSE |
13:38:12 |
|
7 |
2,885.00 |
LSE |
13:38:12 |
|
10 |
2,885.00 |
LSE |
13:38:12 |
|
4 |
2,884.00 |
LSE |
13:41:37 |
|
7 |
2,884.00 |
LSE |
13:41:37 |
|
428 |
2,884.00 |
LSE |
13:41:37 |
|
4 |
2,883.00 |
LSE |
13:44:06 |
|
5 |
2,882.00 |
LSE |
13:44:06 |
|
5 |
2,883.00 |
LSE |
13:44:06 |
|
6 |
2,882.00 |
LSE |
13:44:06 |
|
7 |
2,882.00 |
LSE |
13:44:06 |
|
8 |
2,883.00 |
LSE |
13:44:06 |
|
9 |
2,883.00 |
LSE |
13:44:06 |
|
9 |
2,883.00 |
LSE |
13:44:06 |
|
10 |
2,882.00 |
LSE |
13:44:06 |
|
340 |
2,882.00 |
LSE |
13:44:06 |
|
430 |
2,883.00 |
LSE |
13:44:06 |
|
265 |
2,881.00 |
LSE |
13:44:08 |
|
4 |
2,881.00 |
LSE |
13:44:09 |
|
8 |
2,881.00 |
LSE |
13:44:09 |
|
8 |
2,881.00 |
LSE |
13:44:09 |
|
12 |
2,881.00 |
LSE |
13:44:09 |
|
16 |
2,881.00 |
LSE |
13:44:09 |
|
239 |
2,881.00 |
LSE |
13:44:09 |
|
5 |
2,880.00 |
LSE |
13:45:17 |
|
6 |
2,880.00 |
LSE |
13:45:17 |
|
8 |
2,880.00 |
LSE |
13:45:17 |
|
94 |
2,880.00 |
LSE |
13:45:17 |
|
4 |
2,879.00 |
LSE |
13:45:45 |
|
5 |
2,879.00 |
LSE |
13:45:45 |
|
6 |
2,879.00 |
LSE |
13:45:45 |
|
7 |
2,879.00 |
LSE |
13:45:45 |
|
14 |
2,879.00 |
LSE |
13:45:45 |
|
523 |
2,879.00 |
LSE |
13:45:45 |
|
230 |
2,878.00 |
LSE |
13:46:03 |
|
271 |
2,878.00 |
LSE |
13:46:03 |
|
6 |
2,877.00 |
LSE |
13:46:30 |
|
6 |
2,877.00 |
LSE |
13:46:30 |
|
7 |
2,877.00 |
LSE |
13:46:30 |
|
10 |
2,877.00 |
LSE |
13:46:30 |
|
4 |
2,878.00 |
LSE |
13:59:15 |
|
313 |
2,878.00 |
LSE |
13:59:15 |
|
632 |
2,879.00 |
LSE |
14:05:06 |
|
890 |
2,879.00 |
LSE |
14:05:06 |
|
17 |
2,877.00 |
LSE |
14:08:39 |
|
17 |
2,877.00 |
LSE |
14:08:39 |
|
18 |
2,877.00 |
LSE |
14:08:39 |
|
19 |
2,877.00 |
LSE |
14:08:39 |
|
813 |
2,877.00 |
LSE |
14:08:39 |
|
16 |
2,877.00 |
LSE |
14:09:06 |
|
21 |
2,884.00 |
LSE |
14:10:06 |
|
7 |
2,886.00 |
LSE |
14:11:36 |
|
9 |
2,886.00 |
LSE |
14:11:36 |
|
10 |
2,889.00 |
LSE |
14:12:49 |
|
7 |
2,888.00 |
LSE |
14:13:42 |
|
8 |
2,888.00 |
LSE |
14:13:42 |
|
9 |
2,888.00 |
LSE |
14:13:42 |
|
10 |
2,888.00 |
LSE |
14:13:42 |
|
11 |
2,888.00 |
LSE |
14:13:42 |
|
203 |
2,888.00 |
LSE |
14:13:42 |
|
15 |
2,890.00 |
LSE |
14:15:43 |
|
1,805 |
2,892.00 |
LSE |
14:17:09 |
|
4 |
2,891.00 |
LSE |
14:17:20 |
|
4 |
2,891.00 |
LSE |
14:17:20 |
|
6 |
2,891.00 |
LSE |
14:17:20 |
|
420 |
2,891.00 |
LSE |
14:17:20 |
|
438 |
2,891.00 |
LSE |
14:17:20 |
|
8 |
2,890.00 |
LSE |
14:20:55 |
|
8 |
2,890.00 |
LSE |
14:20:55 |
|
8 |
2,890.00 |
LSE |
14:20:55 |
|
11 |
2,890.00 |
LSE |
14:20:55 |
|
14 |
2,890.00 |
LSE |
14:20:55 |
|
15 |
2,890.00 |
LSE |
14:20:55 |
|
1,605 |
2,889.00 |
LSE |
14:22:36 |
|
19 |
2,891.00 |
LSE |
14:25:26 |
|
18 |
2,892.00 |
LSE |
14:26:27 |
|
19 |
2,892.00 |
LSE |
14:26:27 |
|
20 |
2,892.00 |
LSE |
14:26:27 |
|
20 |
2,892.00 |
LSE |
14:26:27 |
|
16 |
2,892.00 |
LSE |
14:26:30 |
|
8 |
2,892.00 |
LSE |
14:30:00 |
|
16 |
2,894.00 |
LSE |
14:30:00 |
|
16 |
2,894.00 |
LSE |
14:30:00 |
|
16 |
2,894.00 |
LSE |
14:30:00 |
|
17 |
2,894.00 |
LSE |
14:30:00 |
|
17 |
2,894.00 |
LSE |
14:30:00 |
|
18 |
2,894.00 |
LSE |
14:30:00 |
|
36 |
2,894.00 |
LSE |
14:30:00 |
|
38 |
2,892.00 |
LSE |
14:30:00 |
|
43 |
2,894.00 |
LSE |
14:30:00 |
|
45 |
2,894.00 |
LSE |
14:30:00 |
|
58 |
2,894.00 |
LSE |
14:30:00 |
|
93 |
2,894.00 |
LSE |
14:30:00 |
|
100 |
2,894.00 |
LSE |
14:30:00 |
|
118 |
2,894.00 |
LSE |
14:30:00 |
|
126 |
2,892.00 |
LSE |
14:30:00 |
|
132 |
2,894.00 |
LSE |
14:30:00 |
|
178 |
2,894.00 |
LSE |
14:30:00 |
|
207 |
2,894.00 |
LSE |
14:30:00 |
|
889 |
2,892.00 |
LSE |
14:30:00 |
|
5 |
2,893.00 |
LSE |
14:30:07 |
|
9 |
2,893.00 |
LSE |
14:30:07 |
|
16 |
2,892.00 |
LSE |
14:30:28 |
|
18 |
2,892.00 |
LSE |
14:30:28 |
|
118 |
2,893.00 |
LSE |
14:30:29 |
|
1,538 |
2,893.00 |
LSE |
14:30:29 |
|
229 |
2,894.00 |
LSE |
14:31:20 |
|
1,123 |
2,894.00 |
LSE |
14:31:20 |
|
26 |
2,898.00 |
LSE |
14:32:07 |
|
19 |
2,898.00 |
LSE |
14:32:17 |
|
28 |
2,898.00 |
LSE |
14:32:17 |
|
33 |
2,898.00 |
LSE |
14:32:17 |
|
37 |
2,898.00 |
LSE |
14:32:17 |
|
18 |
2,898.00 |
LSE |
14:32:30 |
|
20 |
2,898.00 |
LSE |
14:32:30 |
|
22 |
2,898.00 |
LSE |
14:32:30 |
|
26 |
2,898.00 |
LSE |
14:32:30 |
|
26 |
2,898.00 |
LSE |
14:32:30 |
|
18 |
2,902.00 |
LSE |
14:32:44 |
|
16 |
2,901.00 |
LSE |
14:32:47 |
|
7 |
2,902.00 |
LSE |
14:33:15 |
|
19 |
2,904.00 |
LSE |
14:33:34 |
|
19 |
2,904.00 |
LSE |
14:33:35 |
|
5 |
2,902.00 |
LSE |
14:33:39 |
|
14 |
2,902.00 |
LSE |
14:33:39 |
|
15 |
2,902.00 |
LSE |
14:33:39 |
|
18 |
2,902.00 |
LSE |
14:33:39 |
|
1,985 |
2,903.00 |
LSE |
14:33:39 |
|
7 |
2,901.00 |
LSE |
14:33:40 |
|
9 |
2,901.00 |
LSE |
14:33:40 |
|
12 |
2,901.00 |
LSE |
14:33:40 |
|
12 |
2,901.00 |
LSE |
14:33:40 |
|
13 |
2,901.00 |
LSE |
14:33:40 |
|
15 |
2,901.00 |
LSE |
14:33:40 |
|
18 |
2,902.00 |
LSE |
14:34:38 |
|
230 |
2,902.00 |
LSE |
14:34:38 |
|
802 |
2,902.00 |
LSE |
14:34:38 |
|
1,959 |
2,903.00 |
LSE |
14:34:59 |
|
1,053 |
2,902.00 |
LSE |
14:35:46 |
|
5 |
2,901.00 |
LSE |
14:35:47 |
|
6 |
2,901.00 |
LSE |
14:35:47 |
|
13 |
2,901.00 |
LSE |
14:35:47 |
|
5 |
2,900.00 |
LSE |
14:35:52 |
|
7 |
2,900.00 |
LSE |
14:35:52 |
|
1,801 |
2,900.00 |
LSE |
14:35:52 |
|
17 |
2,901.00 |
LSE |
14:36:41 |
|
18 |
2,901.00 |
LSE |
14:36:41 |
|
19 |
2,901.00 |
LSE |
14:36:41 |
|
134 |
2,901.00 |
LSE |
14:36:55 |
|
173 |
2,900.00 |
LSE |
14:37:05 |
|
269 |
2,900.00 |
LSE |
14:37:06 |
|
5 |
2,899.00 |
LSE |
14:37:20 |
|
6 |
2,899.00 |
LSE |
14:37:20 |
|
11 |
2,899.00 |
LSE |
14:37:20 |
|
23 |
2,899.00 |
LSE |
14:37:20 |
|
24 |
2,899.00 |
LSE |
14:37:20 |
|
25 |
2,899.00 |
LSE |
14:37:20 |
|
516 |
2,899.00 |
LSE |
14:37:20 |
|
6 |
2,898.00 |
LSE |
14:37:58 |
|
12 |
2,898.00 |
LSE |
14:37:58 |
|
14 |
2,898.00 |
LSE |
14:37:58 |
|
345 |
2,898.00 |
LSE |
14:37:58 |
|
4 |
2,897.00 |
LSE |
14:38:02 |
|
6 |
2,897.00 |
LSE |
14:38:02 |
|
6 |
2,897.00 |
LSE |
14:38:02 |
|
208 |
2,897.00 |
LSE |
14:38:02 |
|
6 |
2,896.00 |
LSE |
14:38:28 |
|
7 |
2,896.00 |
LSE |
14:38:28 |
|
7 |
2,896.00 |
LSE |
14:38:28 |
|
12 |
2,896.00 |
LSE |
14:38:28 |
|
276 |
2,896.00 |
LSE |
14:38:28 |
|
5 |
2,895.00 |
LSE |
14:38:33 |
|
6 |
2,895.00 |
LSE |
14:38:33 |
|
19 |
2,895.00 |
LSE |
14:38:33 |
|
5 |
2,894.00 |
LSE |
14:38:53 |
|
7 |
2,894.00 |
LSE |
14:38:53 |
|
8 |
2,894.00 |
LSE |
14:38:53 |
|
586 |
2,894.00 |
LSE |
14:38:53 |
|
5 |
2,900.00 |
LSE |
14:42:43 |
|
12 |
2,900.00 |
LSE |
14:42:43 |
|
19 |
2,900.00 |
LSE |
14:42:43 |
|
21 |
2,900.00 |
LSE |
14:42:43 |
|
1,218 |
2,900.00 |
LSE |
14:42:43 |
|
4 |
2,899.00 |
LSE |
14:43:05 |
|
15 |
2,899.00 |
LSE |
14:43:05 |
|
18 |
2,899.00 |
LSE |
14:43:05 |
|
18 |
2,900.00 |
LSE |
14:43:43 |
|
515 |
2,900.00 |
LSE |
14:43:43 |
|
1,220 |
2,900.00 |
LSE |
14:43:43 |
|
18 |
2,901.00 |
LSE |
14:43:59 |
|
19 |
2,901.00 |
LSE |
14:43:59 |
|
16 |
2,900.00 |
LSE |
14:44:59 |
|
18 |
2,900.00 |
LSE |
14:45:33 |
|
19 |
2,900.00 |
LSE |
14:45:33 |
|
630 |
2,900.00 |
LSE |
14:45:33 |
|
997 |
2,900.00 |
LSE |
14:45:33 |
|
6 |
2,899.00 |
LSE |
14:45:34 |
|
8 |
2,899.00 |
LSE |
14:45:34 |
|
18 |
2,899.00 |
LSE |
14:46:09 |
|
4 |
2,898.00 |
LSE |
14:46:10 |
|
17 |
2,898.00 |
LSE |
14:46:10 |
|
18 |
2,898.00 |
LSE |
14:46:10 |
|
21 |
2,898.00 |
LSE |
14:46:10 |
|
196 |
2,898.00 |
LSE |
14:46:10 |
|
367 |
2,898.00 |
LSE |
14:46:10 |
|
1,062 |
2,898.00 |
LSE |
14:46:10 |
|
4 |
2,897.00 |
LSE |
14:47:41 |
|
5 |
2,897.00 |
LSE |
14:47:41 |
|
7 |
2,897.00 |
LSE |
14:47:41 |
|
10 |
2,897.00 |
LSE |
14:47:41 |
|
18 |
2,897.00 |
LSE |
14:47:41 |
|
28 |
2,897.00 |
LSE |
14:47:41 |
|
4 |
2,896.00 |
LSE |
14:48:02 |
|
5 |
2,896.00 |
LSE |
14:48:02 |
|
11 |
2,896.00 |
LSE |
14:48:02 |
|
13 |
2,896.00 |
LSE |
14:48:02 |
|
84 |
2,896.00 |
LSE |
14:48:02 |
|
567 |
2,896.00 |
LSE |
14:48:02 |
|
8 |
2,895.00 |
LSE |
14:48:12 |
|
8 |
2,895.00 |
LSE |
14:48:12 |
|
8 |
2,895.00 |
LSE |
14:48:12 |
|
12 |
2,895.00 |
LSE |
14:48:12 |
|
16 |
2,895.00 |
LSE |
14:48:12 |
|
17 |
2,895.00 |
LSE |
14:48:12 |
|
582 |
2,895.00 |
LSE |
14:48:12 |
|
5 |
2,894.00 |
LSE |
14:48:46 |
|
6 |
2,894.00 |
LSE |
14:48:46 |
|
561 |
2,894.00 |
LSE |
14:48:46 |
|
5 |
2,893.00 |
LSE |
14:51:07 |
|
5 |
2,893.00 |
LSE |
14:51:07 |
|
7 |
2,893.00 |
LSE |
14:51:07 |
|
11 |
2,893.00 |
LSE |
14:51:07 |
|
12 |
2,893.00 |
LSE |
14:51:07 |
|
674 |
2,893.00 |
LSE |
14:51:07 |
|
2 |
2,898.00 |
LSE |
14:52:13 |
|
4 |
2,898.00 |
LSE |
14:52:13 |
|
8 |
2,898.00 |
LSE |
14:52:13 |
|
10 |
2,898.00 |
LSE |
14:52:13 |
|
16 |
2,898.00 |
LSE |
14:52:13 |
|
162 |
2,898.00 |
LSE |
14:52:25 |
|
292 |
2,898.00 |
LSE |
14:52:25 |
|
16 |
2,899.00 |
LSE |
14:54:07 |
|
16 |
2,898.00 |
LSE |
14:54:27 |
|
17 |
2,898.00 |
LSE |
14:54:27 |
|
18 |
2,898.00 |
LSE |
14:54:27 |
|
18 |
2,898.00 |
LSE |
14:54:27 |
|
1,159 |
2,898.00 |
LSE |
14:54:27 |
|
9 |
2,897.00 |
LSE |
14:54:37 |
|
10 |
2,897.00 |
LSE |
14:54:37 |
|
16 |
2,897.00 |
LSE |
14:54:37 |
|
19 |
2,898.00 |
LSE |
14:54:59 |
|
1,561 |
2,898.00 |
LSE |
14:54:59 |
|
17 |
2,898.00 |
LSE |
14:55:03 |
|
16 |
2,898.00 |
LSE |
14:55:46 |
|
1,538 |
2,898.00 |
LSE |
14:55:46 |
|
17 |
2,899.00 |
LSE |
14:56:12 |
|
18 |
2,899.00 |
LSE |
14:56:12 |
|
19 |
2,901.00 |
LSE |
14:56:21 |
|
17 |
2,901.00 |
LSE |
14:57:15 |
|
18 |
2,901.00 |
LSE |
14:57:15 |
|
18 |
2,901.00 |
LSE |
14:57:15 |
|
9 |
2,900.00 |
LSE |
14:57:35 |
|
56 |
2,901.00 |
LSE |
14:57:42 |
|
889 |
2,901.00 |
LSE |
14:57:44 |
|
614 |
2,901.00 |
LSE |
14:57:47 |
|
16 |
2,900.00 |
LSE |
14:59:27 |
|
18 |
2,900.00 |
LSE |
14:59:27 |
|
18 |
2,901.00 |
LSE |
14:59:27 |
|
19 |
2,901.00 |
LSE |
14:59:27 |
|
20 |
2,900.00 |
LSE |
14:59:27 |
|
4 |
2,899.00 |
LSE |
14:59:29 |
|
9 |
2,899.00 |
LSE |
14:59:29 |
|
9 |
2,899.00 |
LSE |
14:59:29 |
|
102 |
2,899.00 |
LSE |
14:59:29 |
|
378 |
2,899.00 |
LSE |
14:59:31 |
|
20 |
2,899.00 |
LSE |
14:59:40 |
|
196 |
2,899.00 |
LSE |
14:59:40 |
|
16 |
2,898.00 |
LSE |
14:59:43 |
|
18 |
2,898.00 |
LSE |
14:59:43 |
|
963 |
2,898.00 |
LSE |
14:59:43 |
|
17 |
2,901.00 |
LSE |
15:01:05 |
|
1,553 |
2,901.00 |
LSE |
15:01:05 |
|
16 |
2,903.00 |
LSE |
15:02:08 |
|
19 |
2,903.00 |
LSE |
15:02:08 |
|
23 |
2,903.00 |
LSE |
15:02:08 |
|
20 |
2,903.00 |
LSE |
15:03:15 |
|
18 |
2,903.00 |
LSE |
15:03:28 |
|
15 |
2,903.00 |
LSE |
15:04:20 |
|
15 |
2,903.00 |
LSE |
15:05:38 |
|
17 |
2,903.00 |
LSE |
15:05:38 |
|
18 |
2,903.00 |
LSE |
15:05:38 |
|
32 |
2,903.00 |
LSE |
15:06:04 |
|
216 |
2,903.00 |
LSE |
15:06:04 |
|
2,767 |
2,903.00 |
LSE |
15:06:04 |
|
22 |
2,904.00 |
LSE |
15:06:34 |
|
34 |
2,904.00 |
LSE |
15:06:34 |
|
18 |
2,904.00 |
LSE |
15:06:46 |
|
20 |
2,904.00 |
LSE |
15:06:46 |
|
35 |
2,904.00 |
LSE |
15:06:46 |
|
1,907 |
2,904.00 |
LSE |
15:06:46 |
|
16 |
2,904.00 |
LSE |
15:07:20 |
|
17 |
2,904.00 |
LSE |
15:07:20 |
|
17 |
2,904.00 |
LSE |
15:07:20 |
|
22 |
2,904.00 |
LSE |
15:07:20 |
|
15 |
2,904.00 |
LSE |
15:07:37 |
|
1,398 |
2,904.00 |
LSE |
15:07:37 |
|
8 |
2,903.00 |
LSE |
15:07:59 |
|
17 |
2,902.00 |
LSE |
15:08:05 |
|
91 |
2,902.00 |
LSE |
15:08:05 |
|
121 |
2,902.00 |
LSE |
15:08:09 |
|
605 |
2,902.00 |
LSE |
15:08:09 |
|
10 |
2,902.00 |
LSE |
15:09:03 |
|
28 |
2,902.00 |
LSE |
15:09:03 |
|
34 |
2,902.00 |
LSE |
15:09:03 |
|
696 |
2,902.00 |
LSE |
15:09:03 |
|
12 |
2,901.00 |
LSE |
15:09:28 |
|
19 |
2,901.00 |
LSE |
15:09:28 |
|
19 |
2,901.00 |
LSE |
15:09:28 |
|
314 |
2,901.00 |
LSE |
15:09:28 |
|
605 |
2,901.00 |
LSE |
15:09:28 |
|
17 |
2,902.00 |
LSE |
15:10:41 |
|
18 |
2,902.00 |
LSE |
15:10:41 |
|
21 |
2,902.00 |
LSE |
15:10:57 |
|
464 |
2,904.00 |
LSE |
15:11:37 |
|
1,120 |
2,904.00 |
LSE |
15:11:37 |
|
16 |
2,904.00 |
LSE |
15:11:53 |
|
16 |
2,903.00 |
LSE |
15:12:44 |
|
5 |
2,902.00 |
LSE |
15:12:52 |
|
9 |
2,902.00 |
LSE |
15:12:52 |
|
10 |
2,902.00 |
LSE |
15:12:52 |
|
11 |
2,902.00 |
LSE |
15:12:52 |
|
1,503 |
2,902.00 |
LSE |
15:12:52 |
|
8 |
2,900.00 |
LSE |
15:13:04 |
|
8 |
2,900.00 |
LSE |
15:13:04 |
|
9 |
2,900.00 |
LSE |
15:13:04 |
|
16 |
2,900.00 |
LSE |
15:13:04 |
|
16 |
2,900.00 |
LSE |
15:13:04 |
|
21 |
2,900.00 |
LSE |
15:13:04 |
|
24 |
2,900.00 |
LSE |
15:13:04 |
|
19 |
2,900.00 |
LSE |
15:14:42 |
|
5 |
2,899.00 |
LSE |
15:15:13 |
|
5 |
2,899.00 |
LSE |
15:15:13 |
|
7 |
2,899.00 |
LSE |
15:15:13 |
|
9 |
2,899.00 |
LSE |
15:15:13 |
|
664 |
2,899.00 |
LSE |
15:15:13 |
|
736 |
2,899.00 |
LSE |
15:15:13 |
|
17 |
2,900.00 |
LSE |
15:16:15 |
|
4 |
2,901.00 |
LSE |
15:17:20 |
|
16 |
2,901.00 |
LSE |
15:17:20 |
|
19 |
2,901.00 |
LSE |
15:17:20 |
|
19 |
2,901.00 |
LSE |
15:17:20 |
|
93 |
2,901.00 |
LSE |
15:17:20 |
|
6 |
2,900.00 |
LSE |
15:17:41 |
|
11 |
2,900.00 |
LSE |
15:17:41 |
|
12 |
2,900.00 |
LSE |
15:17:41 |
|
1,140 |
2,900.00 |
LSE |
15:17:41 |
|
8 |
2,899.00 |
LSE |
15:17:53 |
|
16 |
2,901.00 |
LSE |
15:18:29 |
|
19 |
2,901.00 |
LSE |
15:18:29 |
|
18 |
2,903.00 |
LSE |
15:19:33 |
|
20 |
2,904.00 |
LSE |
15:20:22 |
|
21 |
2,904.00 |
LSE |
15:20:22 |
|
2,015 |
2,904.00 |
LSE |
15:20:22 |
|
8 |
2,902.00 |
LSE |
15:20:37 |
|
12 |
2,902.00 |
LSE |
15:20:37 |
|
15 |
2,902.00 |
LSE |
15:20:37 |
|
15 |
2,902.00 |
LSE |
15:20:37 |
|
1,657 |
2,902.00 |
LSE |
15:20:37 |
|
5 |
2,901.00 |
LSE |
15:20:55 |
|
18 |
2,901.00 |
LSE |
15:20:55 |
|
18 |
2,901.00 |
LSE |
15:21:38 |
|
16 |
2,902.00 |
LSE |
15:22:35 |
|
23 |
2,902.00 |
LSE |
15:23:03 |
|
17 |
2,903.00 |
LSE |
15:23:20 |
|
15 |
2,903.00 |
LSE |
15:23:35 |
|
17 |
2,902.00 |
LSE |
15:24:18 |
|
18 |
2,902.00 |
LSE |
15:24:18 |
|
1,475 |
2,902.00 |
LSE |
15:24:18 |
|
15 |
2,902.00 |
LSE |
15:25:05 |
|
15 |
2,903.00 |
LSE |
15:25:09 |
|
1,147 |
2,903.00 |
LSE |
15:25:09 |
|
13 |
2,901.00 |
LSE |
15:25:30 |
|
10 |
2,901.00 |
LSE |
15:26:05 |
|
12 |
2,901.00 |
LSE |
15:26:05 |
|
5 |
2,900.00 |
LSE |
15:26:20 |
|
8 |
2,900.00 |
LSE |
15:26:20 |
|
13 |
2,900.00 |
LSE |
15:26:20 |
|
15 |
2,900.00 |
LSE |
15:26:20 |
|
1,493 |
2,900.00 |
LSE |
15:26:20 |
|
4 |
2,899.00 |
LSE |
15:26:27 |
|
4 |
2,899.00 |
LSE |
15:26:27 |
|
11 |
2,899.00 |
LSE |
15:26:27 |
|
189 |
2,899.00 |
LSE |
15:26:27 |
|
11 |
2,898.00 |
LSE |
15:26:28 |
|
11 |
2,898.00 |
LSE |
15:26:28 |
|
11 |
2,898.00 |
LSE |
15:26:28 |
|
13 |
2,898.00 |
LSE |
15:26:28 |
|
13 |
2,898.00 |
LSE |
15:26:28 |
|
14 |
2,898.00 |
LSE |
15:26:28 |
|
4 |
2,901.00 |
LSE |
15:29:33 |
|
9 |
2,903.00 |
LSE |
15:29:55 |
|
11 |
2,903.00 |
LSE |
15:29:55 |
|
15 |
2,903.00 |
LSE |
15:29:55 |
|
17 |
2,903.00 |
LSE |
15:29:55 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
COMPANIES COVERED:
Latest directors dealings
- 18 minutes ago Imperial Brands
- 37 minutes ago Knights Group Holdings
- 1 hour ago Vanquis Banking Group 20
- 1 hour ago Aviva
- 1 hour ago GSK