Transaction in Own Shares
British American Tobacco p.l.c.
30 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: |
29 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
200,000 |
|
Highest price paid per share (pence): |
3329.00p |
|
Lowest price paid per share (pence): |
3242.00p |
|
Volume weighted average price paid per share (pence): |
3280.4851p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,323,661 of its shares in Treasury. The Company has 2,245,505,848 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 29 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
29/09/2022 |
140,000 |
3,278.6298 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
29/09/2022 |
40,000 |
3,284.7419 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
29/09/2022 |
20,000 |
3,284.9580 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
223 |
3,262.50 |
LSE |
16:18:14 |
|
258 |
3,263.00 |
LSE |
16:17:57 |
|
65 |
3,263.00 |
CHIX |
16:17:57 |
|
109 |
3,262.00 |
CHIX |
16:17:46 |
|
100 |
3,261.50 |
CHIX |
16:17:44 |
|
100 |
3,261.50 |
CHIX |
16:17:44 |
|
540 |
3,261.50 |
LSE |
16:17:44 |
|
42 |
3,261.50 |
LSE |
16:17:41 |
|
34 |
3,261.50 |
LSE |
16:17:41 |
|
75 |
3,261.00 |
LSE |
16:17:20 |
|
125 |
3,261.00 |
LSE |
16:17:20 |
|
354 |
3,260.00 |
LSE |
16:16:28 |
|
487 |
3,259.50 |
BATE |
16:16:07 |
|
102 |
3,259.50 |
LSE |
16:15:29 |
|
125 |
3,259.50 |
LSE |
16:15:29 |
|
427 |
3,259.50 |
CHIX |
16:15:26 |
|
350 |
3,259.50 |
LSE |
16:14:07 |
|
377 |
3,262.50 |
LSE |
16:13:07 |
|
390 |
3,264.50 |
LSE |
16:12:48 |
|
440 |
3,265.00 |
CHIX |
16:12:41 |
|
398 |
3,268.50 |
LSE |
16:10:42 |
|
244 |
3,268.50 |
LSE |
16:10:42 |
|
95 |
3,268.50 |
BATE |
16:10:42 |
|
70 |
3,268.50 |
LSE |
16:10:38 |
|
325 |
3,269.00 |
LSE |
16:10:38 |
|
34 |
3,268.50 |
LSE |
16:10:24 |
|
338 |
3,268.50 |
BATE |
16:10:24 |
|
94 |
3,269.00 |
CHIX |
16:10:19 |
|
349 |
3,269.00 |
CHIX |
16:10:19 |
|
125 |
3,267.50 |
LSE |
16:09:58 |
|
407 |
3,266.50 |
LSE |
16:09:09 |
|
199 |
3,262.00 |
LSE |
16:07:55 |
|
196 |
3,262.00 |
LSE |
16:07:55 |
|
356 |
3,255.00 |
LSE |
16:06:06 |
|
453 |
3,255.50 |
CHIX |
16:06:02 |
|
389 |
3,255.50 |
LSE |
16:05:11 |
|
368 |
3,256.50 |
LSE |
16:05:02 |
|
28 |
3,254.50 |
LSE |
16:04:31 |
|
304 |
3,254.50 |
LSE |
16:04:31 |
|
2 |
3,252.00 |
BATE |
16:03:03 |
|
455 |
3,252.00 |
BATE |
16:03:03 |
|
257 |
3,253.00 |
LSE |
16:02:57 |
|
68 |
3,253.00 |
LSE |
16:02:57 |
|
476 |
3,253.00 |
CHIX |
16:02:57 |
|
346 |
3,252.50 |
LSE |
16:02:10 |
|
399 |
3,254.00 |
LSE |
16:01:12 |
|
394 |
3,253.00 |
LSE |
15:59:58 |
|
414 |
3,254.00 |
CHIX |
15:59:53 |
|
329 |
3,256.00 |
LSE |
15:59:20 |
|
39 |
3,256.00 |
LSE |
15:59:20 |
|
427 |
3,256.50 |
LSE |
15:59:08 |
|
181 |
3,256.50 |
LSE |
15:59:08 |
|
198 |
3,256.50 |
LSE |
15:58:43 |
|
136 |
3,257.00 |
LSE |
15:58:06 |
|
205 |
3,257.00 |
LSE |
15:58:06 |
|
10 |
3,258.00 |
LSE |
15:57:50 |
|
159 |
3,258.00 |
LSE |
15:57:50 |
|
400 |
3,257.50 |
LSE |
15:57:43 |
|
186 |
3,257.50 |
BATE |
15:57:43 |
|
236 |
3,257.50 |
BATE |
15:57:43 |
|
437 |
3,257.50 |
CHIX |
15:57:43 |
|
171 |
3,258.00 |
LSE |
15:57:34 |
|
124 |
3,258.00 |
LSE |
15:57:34 |
|
100 |
3,258.00 |
LSE |
15:57:34 |
|
124 |
3,258.00 |
LSE |
15:57:34 |
|
164 |
3,258.00 |
LSE |
15:57:34 |
|
112 |
3,258.00 |
LSE |
15:57:34 |
|
500 |
3,258.00 |
LSE |
15:57:27 |
|
16 |
3,255.50 |
LSE |
15:56:55 |
|
41 |
3,255.50 |
LSE |
15:56:37 |
|
45 |
3,255.50 |
LSE |
15:56:37 |
|
41 |
3,255.50 |
LSE |
15:56:37 |
|
126 |
3,254.00 |
LSE |
15:55:16 |
|
88 |
3,254.00 |
LSE |
15:55:12 |
|
377 |
3,255.00 |
LSE |
15:55:11 |
|
401 |
3,255.00 |
CHIX |
15:55:11 |
|
100 |
3,254.00 |
LSE |
15:54:50 |
|
78 |
3,254.00 |
LSE |
15:54:50 |
|
9 |
3,254.00 |
CHIX |
15:54:46 |
|
160 |
3,254.00 |
LSE |
15:54:08 |
|
202 |
3,254.00 |
LSE |
15:54:08 |
|
361 |
3,254.00 |
LSE |
15:54:08 |
|
394 |
3,249.00 |
LSE |
15:53:20 |
|
126 |
3,249.00 |
LSE |
15:53:20 |
|
100 |
3,249.00 |
LSE |
15:53:20 |
|
70 |
3,249.00 |
LSE |
15:53:20 |
|
28 |
3,249.00 |
LSE |
15:53:20 |
|
62 |
3,247.00 |
LSE |
15:51:34 |
|
317 |
3,247.00 |
LSE |
15:51:34 |
|
286 |
3,247.50 |
BATE |
15:51:34 |
|
266 |
3,247.50 |
CHIX |
15:51:33 |
|
186 |
3,247.50 |
BATE |
15:51:33 |
|
42 |
3,247.50 |
CHIX |
15:51:33 |
|
120 |
3,247.50 |
CHIX |
15:51:33 |
|
3 |
3,247.50 |
BATE |
15:51:33 |
|
310 |
3,245.50 |
LSE |
15:50:51 |
|
64 |
3,245.50 |
LSE |
15:50:50 |
|
136 |
3,245.50 |
LSE |
15:50:50 |
|
200 |
3,245.50 |
LSE |
15:50:50 |
|
26 |
3,245.50 |
LSE |
15:50:50 |
|
329 |
3,246.50 |
LSE |
15:50:18 |
|
377 |
3,246.00 |
LSE |
15:49:28 |
|
379 |
3,245.50 |
LSE |
15:48:49 |
|
226 |
3,247.00 |
LSE |
15:48:03 |
|
100 |
3,247.00 |
LSE |
15:48:03 |
|
336 |
3,248.50 |
LSE |
15:47:47 |
|
413 |
3,248.50 |
CHIX |
15:47:47 |
|
192 |
3,247.50 |
LSE |
15:47:12 |
|
100 |
3,247.50 |
LSE |
15:47:11 |
|
98 |
3,247.50 |
LSE |
15:47:01 |
|
365 |
3,248.50 |
LSE |
15:46:25 |
|
210 |
3,248.50 |
LSE |
15:46:25 |
|
100 |
3,248.50 |
LSE |
15:46:25 |
|
65 |
3,248.50 |
LSE |
15:46:23 |
|
9 |
3,248.50 |
LSE |
15:46:12 |
|
90 |
3,247.00 |
BATE |
15:45:20 |
|
177 |
3,248.00 |
LSE |
15:45:19 |
|
100 |
3,248.00 |
LSE |
15:45:19 |
|
100 |
3,248.00 |
LSE |
15:45:18 |
|
407 |
3,248.50 |
CHIX |
15:45:16 |
|
282 |
3,247.00 |
BATE |
15:44:34 |
|
8 |
3,247.00 |
BATE |
15:44:34 |
|
18 |
3,247.00 |
BATE |
15:44:34 |
|
74 |
3,248.00 |
LSE |
15:44:14 |
|
300 |
3,248.00 |
LSE |
15:44:14 |
|
25 |
3,248.00 |
LSE |
15:44:12 |
|
158 |
3,248.00 |
LSE |
15:44:12 |
|
158 |
3,248.00 |
LSE |
15:44:12 |
|
400 |
3,248.50 |
LSE |
15:44:08 |
|
166 |
3,248.50 |
LSE |
15:44:08 |
|
100 |
3,248.50 |
LSE |
15:43:55 |
|
100 |
3,248.50 |
LSE |
15:43:55 |
|
10 |
3,248.50 |
LSE |
15:43:55 |
|
90 |
3,248.50 |
LSE |
15:43:55 |
|
100 |
3,248.50 |
LSE |
15:43:41 |
|
100 |
3,248.50 |
LSE |
15:43:41 |
|
15 |
3,248.50 |
LSE |
15:43:41 |
|
56 |
3,248.50 |
LSE |
15:43:39 |
|
176 |
3,244.50 |
LSE |
15:42:25 |
|
60 |
3,244.50 |
LSE |
15:42:25 |
|
56 |
3,245.50 |
CHIX |
15:41:58 |
|
200 |
3,245.50 |
CHIX |
15:41:57 |
|
171 |
3,245.50 |
CHIX |
15:41:56 |
|
339 |
3,246.00 |
LSE |
15:41:56 |
|
209 |
3,246.50 |
LSE |
15:41:56 |
|
130 |
3,246.50 |
LSE |
15:41:56 |
|
94 |
3,246.50 |
LSE |
15:41:56 |
|
100 |
3,246.50 |
LSE |
15:41:56 |
|
209 |
3,246.50 |
LSE |
15:41:56 |
|
74 |
3,242.50 |
LSE |
15:40:32 |
|
11 |
3,242.50 |
LSE |
15:40:32 |
|
54 |
3,243.00 |
LSE |
15:39:12 |
|
228 |
3,243.00 |
LSE |
15:39:12 |
|
86 |
3,243.00 |
LSE |
15:39:12 |
|
51 |
3,243.00 |
LSE |
15:39:12 |
|
301 |
3,243.00 |
LSE |
15:39:12 |
|
113 |
3,243.00 |
BATE |
15:39:10 |
|
287 |
3,243.00 |
BATE |
15:38:44 |
|
444 |
3,242.00 |
CHIX |
15:37:56 |
|
340 |
3,242.50 |
LSE |
15:37:56 |
|
152 |
3,242.50 |
LSE |
15:36:51 |
|
187 |
3,242.50 |
LSE |
15:36:51 |
|
347 |
3,242.50 |
LSE |
15:36:51 |
|
236 |
3,242.00 |
CHIX |
15:35:47 |
|
336 |
3,242.00 |
LSE |
15:35:47 |
|
118 |
3,243.00 |
LSE |
15:35:31 |
|
233 |
3,243.00 |
LSE |
15:35:31 |
|
202 |
3,242.00 |
CHIX |
15:34:46 |
|
363 |
3,242.00 |
LSE |
15:34:34 |
|
376 |
3,244.50 |
LSE |
15:33:46 |
|
167 |
3,244.50 |
LSE |
15:33:46 |
|
208 |
3,244.50 |
LSE |
15:33:46 |
|
346 |
3,245.00 |
LSE |
15:33:17 |
|
3 |
3,245.00 |
BATE |
15:32:13 |
|
17 |
3,245.00 |
BATE |
15:32:13 |
|
352 |
3,246.00 |
LSE |
15:31:34 |
|
84 |
3,246.00 |
LSE |
15:31:34 |
|
465 |
3,246.00 |
CHIX |
15:31:34 |
|
301 |
3,246.00 |
LSE |
15:31:32 |
|
470 |
3,245.00 |
BATE |
15:31:00 |
|
175 |
3,245.50 |
LSE |
15:30:38 |
|
100 |
3,245.50 |
LSE |
15:30:38 |
|
6 |
3,245.50 |
LSE |
15:30:35 |
|
55 |
3,245.50 |
LSE |
15:30:33 |
|
343 |
3,248.00 |
LSE |
15:30:03 |
|
76 |
3,248.00 |
LSE |
15:30:00 |
|
100 |
3,248.00 |
LSE |
15:30:00 |
|
200 |
3,248.00 |
LSE |
15:30:00 |
|
307 |
3,247.50 |
LSE |
15:28:52 |
|
44 |
3,247.50 |
LSE |
15:28:52 |
|
215 |
3,247.50 |
CHIX |
15:28:52 |
|
327 |
3,247.50 |
LSE |
15:28:52 |
|
200 |
3,247.50 |
CHIX |
15:28:28 |
|
169 |
3,246.00 |
LSE |
15:26:51 |
|
214 |
3,246.00 |
LSE |
15:26:51 |
|
334 |
3,246.00 |
LSE |
15:26:51 |
|
19 |
3,246.00 |
LSE |
15:26:51 |
|
258 |
3,246.00 |
LSE |
15:25:53 |
|
116 |
3,246.00 |
LSE |
15:25:53 |
|
325 |
3,247.00 |
LSE |
15:24:51 |
|
49 |
3,248.00 |
LSE |
15:24:40 |
|
304 |
3,248.00 |
LSE |
15:24:40 |
|
156 |
3,248.50 |
BATE |
15:24:40 |
|
179 |
3,248.50 |
BATE |
15:24:37 |
|
116 |
3,248.50 |
BATE |
15:24:36 |
|
459 |
3,248.50 |
CHIX |
15:24:36 |
|
286 |
3,248.50 |
LSE |
15:23:39 |
|
45 |
3,248.50 |
LSE |
15:23:39 |
|
7 |
3,250.00 |
LSE |
15:23:16 |
|
41 |
3,250.00 |
LSE |
15:23:15 |
|
299 |
3,250.00 |
LSE |
15:23:15 |
|
399 |
3,251.00 |
LSE |
15:22:43 |
|
372 |
3,251.50 |
LSE |
15:22:36 |
|
390 |
3,251.50 |
LSE |
15:22:36 |
|
449 |
3,252.00 |
CHIX |
15:22:02 |
|
137 |
3,250.00 |
LSE |
15:20:45 |
|
166 |
3,250.00 |
LSE |
15:20:45 |
|
68 |
3,250.00 |
LSE |
15:20:45 |
|
339 |
3,249.50 |
LSE |
15:19:30 |
|
38 |
3,250.00 |
LSE |
15:19:30 |
|
346 |
3,250.00 |
LSE |
15:19:30 |
|
68 |
3,250.00 |
LSE |
15:19:15 |
|
389 |
3,250.00 |
LSE |
15:19:15 |
|
77 |
3,250.50 |
CHIX |
15:19:12 |
|
100 |
3,250.00 |
LSE |
15:19:12 |
|
203 |
3,250.00 |
LSE |
15:19:12 |
|
52 |
3,250.50 |
CHIX |
15:19:08 |
|
44 |
3,250.50 |
CHIX |
15:19:08 |
|
200 |
3,250.50 |
CHIX |
15:19:05 |
|
298 |
3,250.50 |
BATE |
15:19:04 |
|
28 |
3,250.50 |
BATE |
15:19:04 |
|
35 |
3,250.50 |
CHIX |
15:19:04 |
|
39 |
3,250.50 |
BATE |
15:19:04 |
|
33 |
3,250.50 |
BATE |
15:19:04 |
|
333 |
3,247.00 |
LSE |
15:17:19 |
|
296 |
3,247.00 |
LSE |
15:17:19 |
|
96 |
3,247.00 |
LSE |
15:17:19 |
|
374 |
3,245.50 |
LSE |
15:15:58 |
|
364 |
3,247.00 |
LSE |
15:15:38 |
|
364 |
3,247.00 |
LSE |
15:15:38 |
|
109 |
3,244.50 |
LSE |
15:14:55 |
|
91 |
3,246.50 |
LSE |
15:14:54 |
|
457 |
3,246.50 |
CHIX |
15:14:54 |
|
276 |
3,246.50 |
LSE |
15:14:27 |
|
227 |
3,246.50 |
LSE |
15:14:27 |
|
116 |
3,246.50 |
LSE |
15:14:27 |
|
22 |
3,246.50 |
LSE |
15:14:27 |
|
334 |
3,245.50 |
LSE |
15:13:32 |
|
56 |
3,245.50 |
LSE |
15:13:29 |
|
65 |
3,244.00 |
CHIX |
15:12:58 |
|
133 |
3,244.00 |
CHIX |
15:12:58 |
|
1 |
3,244.00 |
CHIX |
15:12:58 |
|
1 |
3,244.00 |
CHIX |
15:12:58 |
|
439 |
3,245.00 |
BATE |
15:12:57 |
|
282 |
3,245.50 |
LSE |
15:12:50 |
|
71 |
3,245.50 |
LSE |
15:12:49 |
|
37 |
3,245.50 |
LSE |
15:12:49 |
|
192 |
3,245.50 |
LSE |
15:12:49 |
|
100 |
3,245.50 |
LSE |
15:12:48 |
|
27 |
3,245.50 |
LSE |
15:12:47 |
|
81 |
3,245.50 |
LSE |
15:12:46 |
|
100 |
3,245.00 |
LSE |
15:12:27 |
|
9 |
3,245.00 |
LSE |
15:12:22 |
|
61 |
3,245.00 |
LSE |
15:11:06 |
|
307 |
3,245.00 |
LSE |
15:11:06 |
|
138 |
3,246.50 |
LSE |
15:11:00 |
|
188 |
3,246.50 |
LSE |
15:10:43 |
|
340 |
3,246.50 |
LSE |
15:10:43 |
|
413 |
3,246.00 |
CHIX |
15:09:44 |
|
68 |
3,246.00 |
CHIX |
15:09:44 |
|
367 |
3,246.50 |
LSE |
15:09:14 |
|
21 |
3,248.50 |
LSE |
15:08:43 |
|
21 |
3,248.50 |
LSE |
15:08:43 |
|
69 |
3,248.50 |
LSE |
15:08:43 |
|
30 |
3,248.50 |
LSE |
15:08:43 |
|
36 |
3,248.50 |
LSE |
15:08:43 |
|
212 |
3,248.50 |
LSE |
15:08:42 |
|
321 |
3,248.50 |
LSE |
15:08:42 |
|
3 |
3,248.50 |
LSE |
15:08:42 |
|
245 |
3,249.00 |
LSE |
15:07:41 |
|
383 |
3,249.00 |
LSE |
15:07:41 |
|
90 |
3,249.00 |
LSE |
15:07:41 |
|
359 |
3,252.00 |
LSE |
15:07:01 |
|
356 |
3,252.50 |
LSE |
15:06:59 |
|
174 |
3,252.50 |
LSE |
15:06:59 |
|
229 |
3,252.50 |
LSE |
15:06:59 |
|
394 |
3,252.50 |
LSE |
15:06:59 |
|
155 |
3,252.50 |
LSE |
15:06:59 |
|
146 |
3,252.50 |
LSE |
15:06:59 |
|
32 |
3,252.50 |
BATE |
15:06:59 |
|
48 |
3,252.50 |
BATE |
15:06:59 |
|
286 |
3,252.50 |
BATE |
15:06:59 |
|
80 |
3,252.50 |
BATE |
15:06:59 |
|
80 |
3,252.50 |
LSE |
15:06:59 |
|
4 |
3,252.50 |
BATE |
15:06:59 |
|
417 |
3,252.50 |
CHIX |
15:06:59 |
|
154 |
3,248.00 |
LSE |
15:04:42 |
|
100 |
3,248.00 |
LSE |
15:04:42 |
|
88 |
3,248.00 |
LSE |
15:04:42 |
|
216 |
3,248.00 |
CHIX |
15:03:32 |
|
213 |
3,248.00 |
CHIX |
15:03:29 |
|
26 |
3,248.00 |
CHIX |
15:03:29 |
|
384 |
3,248.50 |
LSE |
15:03:22 |
|
358 |
3,248.50 |
LSE |
15:03:22 |
|
394 |
3,247.50 |
LSE |
15:02:47 |
|
342 |
3,246.00 |
LSE |
15:01:52 |
|
351 |
3,246.00 |
LSE |
15:01:23 |
|
68 |
3,246.00 |
CHIX |
15:01:23 |
|
342 |
3,246.00 |
CHIX |
15:01:23 |
|
16 |
3,250.00 |
LSE |
15:00:58 |
|
180 |
3,250.00 |
LSE |
15:00:58 |
|
142 |
3,250.00 |
LSE |
15:00:58 |
|
361 |
3,250.00 |
LSE |
15:00:58 |
|
396 |
3,251.50 |
BATE |
15:00:21 |
|
50 |
3,251.50 |
BATE |
15:00:21 |
|
88 |
3,251.50 |
LSE |
15:00:18 |
|
100 |
3,251.50 |
LSE |
15:00:18 |
|
200 |
3,251.50 |
LSE |
15:00:18 |
|
46 |
3,251.50 |
LSE |
15:00:18 |
|
100 |
3,251.50 |
LSE |
15:00:18 |
|
101 |
3,251.50 |
LSE |
15:00:18 |
|
99 |
3,251.50 |
LSE |
15:00:18 |
|
24 |
3,251.00 |
CHIX |
14:59:20 |
|
419 |
3,251.00 |
CHIX |
14:59:20 |
|
388 |
3,251.00 |
LSE |
14:59:20 |
|
228 |
3,252.00 |
LSE |
14:57:58 |
|
100 |
3,252.00 |
LSE |
14:57:58 |
|
396 |
3,252.00 |
LSE |
14:57:58 |
|
59 |
3,252.00 |
LSE |
14:57:37 |
|
392 |
3,252.50 |
LSE |
14:57:18 |
|
485 |
3,251.50 |
CHIX |
14:56:20 |
|
341 |
3,251.00 |
LSE |
14:55:54 |
|
323 |
3,252.00 |
LSE |
14:55:36 |
|
35 |
3,252.00 |
LSE |
14:55:34 |
|
373 |
3,253.50 |
LSE |
14:54:46 |
|
317 |
3,253.50 |
LSE |
14:54:46 |
|
31 |
3,253.50 |
LSE |
14:54:46 |
|
437 |
3,253.50 |
BATE |
14:54:46 |
|
97 |
3,255.50 |
LSE |
14:53:23 |
|
110 |
3,255.50 |
LSE |
14:53:23 |
|
147 |
3,255.50 |
LSE |
14:53:23 |
|
231 |
3,255.50 |
LSE |
14:53:23 |
|
100 |
3,255.50 |
LSE |
14:53:23 |
|
451 |
3,256.00 |
CHIX |
14:53:12 |
|
364 |
3,257.50 |
LSE |
14:52:45 |
|
339 |
3,258.50 |
LSE |
14:52:08 |
|
383 |
3,259.50 |
LSE |
14:52:02 |
|
334 |
3,259.50 |
LSE |
14:52:02 |
|
356 |
3,260.00 |
LSE |
14:51:55 |
|
339 |
3,260.00 |
LSE |
14:51:55 |
|
31 |
3,258.00 |
LSE |
14:51:01 |
|
439 |
3,258.50 |
CHIX |
14:51:00 |
|
48 |
3,257.00 |
LSE |
14:49:56 |
|
300 |
3,257.00 |
LSE |
14:49:52 |
|
20 |
3,257.00 |
LSE |
14:49:42 |
|
472 |
3,258.50 |
BATE |
14:49:26 |
|
404 |
3,259.00 |
LSE |
14:49:21 |
|
379 |
3,259.00 |
LSE |
14:49:21 |
|
15 |
3,259.00 |
LSE |
14:49:21 |
|
259 |
3,262.50 |
LSE |
14:48:05 |
|
103 |
3,262.50 |
LSE |
14:48:05 |
|
236 |
3,263.50 |
CHIX |
14:48:05 |
|
281 |
3,263.50 |
LSE |
14:48:05 |
|
56 |
3,263.50 |
LSE |
14:48:05 |
|
179 |
3,263.50 |
CHIX |
14:48:05 |
|
355 |
3,264.00 |
LSE |
14:47:46 |
|
200 |
3,266.50 |
LSE |
14:47:04 |
|
93 |
3,266.50 |
LSE |
14:47:04 |
|
100 |
3,266.50 |
LSE |
14:47:04 |
|
330 |
3,267.00 |
LSE |
14:46:54 |
|
156 |
3,267.50 |
LSE |
14:46:54 |
|
100 |
3,267.50 |
LSE |
14:46:54 |
|
111 |
3,267.50 |
LSE |
14:46:54 |
|
391 |
3,267.50 |
LSE |
14:46:54 |
|
370 |
3,268.00 |
LSE |
14:46:54 |
|
330 |
3,264.00 |
LSE |
14:45:46 |
|
125 |
3,264.00 |
LSE |
14:45:46 |
|
350 |
3,264.00 |
CHIX |
14:45:46 |
|
86 |
3,264.00 |
CHIX |
14:45:46 |
|
100 |
3,264.00 |
LSE |
14:45:46 |
|
100 |
3,264.00 |
LSE |
14:45:35 |
|
53 |
3,266.00 |
LSE |
14:45:06 |
|
333 |
3,266.00 |
LSE |
14:45:06 |
|
325 |
3,266.00 |
LSE |
14:44:42 |
|
240 |
3,266.00 |
LSE |
14:44:42 |
|
100 |
3,266.00 |
LSE |
14:44:42 |
|
399 |
3,266.50 |
BATE |
14:44:42 |
|
342 |
3,267.00 |
LSE |
14:44:40 |
|
355 |
3,267.00 |
LSE |
14:44:40 |
|
89 |
3,266.00 |
CHIX |
14:43:45 |
|
315 |
3,266.00 |
CHIX |
14:43:45 |
|
385 |
3,266.00 |
LSE |
14:43:06 |
|
169 |
3,266.00 |
LSE |
14:43:06 |
|
100 |
3,266.00 |
LSE |
14:43:06 |
|
78 |
3,266.00 |
LSE |
14:43:05 |
|
345 |
3,266.00 |
LSE |
14:43:05 |
|
327 |
3,263.50 |
LSE |
14:41:58 |
|
180 |
3,263.50 |
LSE |
14:41:58 |
|
97 |
3,263.50 |
LSE |
14:41:58 |
|
8 |
3,263.50 |
LSE |
14:41:53 |
|
80 |
3,263.50 |
LSE |
14:41:51 |
|
316 |
3,264.00 |
CHIX |
14:41:51 |
|
99 |
3,264.00 |
CHIX |
14:41:51 |
|
102 |
3,265.50 |
LSE |
14:41:15 |
|
268 |
3,265.50 |
LSE |
14:41:15 |
|
270 |
3,270.00 |
LSE |
14:40:45 |
|
112 |
3,270.00 |
LSE |
14:40:45 |
|
133 |
3,270.00 |
LSE |
14:40:45 |
|
271 |
3,270.00 |
LSE |
14:40:45 |
|
403 |
3,270.00 |
LSE |
14:40:45 |
|
398 |
3,270.00 |
LSE |
14:40:45 |
|
45 |
3,270.00 |
BATE |
14:40:45 |
|
359 |
3,270.00 |
BATE |
14:40:45 |
|
328 |
3,271.00 |
LSE |
14:40:08 |
|
95 |
3,271.00 |
LSE |
14:40:05 |
|
140 |
3,271.00 |
LSE |
14:40:05 |
|
109 |
3,271.00 |
LSE |
14:40:05 |
|
397 |
3,275.00 |
LSE |
14:39:55 |
|
446 |
3,275.00 |
CHIX |
14:39:55 |
|
352 |
3,274.00 |
LSE |
14:39:10 |
|
102 |
3,274.50 |
LSE |
14:39:08 |
|
260 |
3,274.50 |
LSE |
14:39:08 |
|
369 |
3,275.00 |
LSE |
14:39:03 |
|
98 |
3,275.00 |
LSE |
14:39:03 |
|
100 |
3,275.00 |
LSE |
14:39:03 |
|
100 |
3,275.00 |
LSE |
14:39:03 |
|
100 |
3,275.00 |
LSE |
14:38:54 |
|
371 |
3,275.50 |
LSE |
14:38:54 |
|
400 |
3,275.50 |
LSE |
14:38:54 |
|
401 |
3,275.50 |
LSE |
14:38:42 |
|
379 |
3,278.00 |
LSE |
14:37:16 |
|
27 |
3,278.00 |
CHIX |
14:37:16 |
|
453 |
3,278.00 |
CHIX |
14:37:16 |
|
4 |
3,279.00 |
LSE |
14:37:11 |
|
385 |
3,279.00 |
LSE |
14:37:11 |
|
348 |
3,279.00 |
LSE |
14:37:11 |
|
324 |
3,279.50 |
LSE |
14:37:08 |
|
232 |
3,279.50 |
LSE |
14:37:08 |
|
146 |
3,279.50 |
LSE |
14:37:08 |
|
118 |
3,279.50 |
BATE |
14:37:08 |
|
291 |
3,279.50 |
BATE |
14:37:08 |
|
402 |
3,279.00 |
LSE |
14:35:59 |
|
394 |
3,279.00 |
LSE |
14:35:59 |
|
340 |
3,279.50 |
LSE |
14:35:56 |
|
121 |
3,280.00 |
LSE |
14:35:56 |
|
280 |
3,280.00 |
LSE |
14:35:56 |
|
355 |
3,280.00 |
LSE |
14:35:56 |
|
373 |
3,280.00 |
LSE |
14:35:56 |
|
413 |
3,280.00 |
CHIX |
14:35:56 |
|
308 |
3,280.50 |
LSE |
14:35:00 |
|
19 |
3,280.50 |
LSE |
14:35:00 |
|
402 |
3,281.00 |
LSE |
14:35:00 |
|
378 |
3,281.00 |
LSE |
14:35:00 |
|
325 |
3,278.00 |
LSE |
14:33:49 |
|
214 |
3,278.00 |
BATE |
14:33:49 |
|
264 |
3,278.00 |
BATE |
14:33:49 |
|
486 |
3,278.00 |
CHIX |
14:33:49 |
|
253 |
3,280.00 |
LSE |
14:33:11 |
|
115 |
3,280.00 |
LSE |
14:33:11 |
|
123 |
3,280.00 |
LSE |
14:33:10 |
|
270 |
3,280.00 |
LSE |
14:33:10 |
|
241 |
3,280.00 |
LSE |
14:33:10 |
|
101 |
3,280.00 |
LSE |
14:33:10 |
|
454 |
3,282.00 |
CHIX |
14:32:30 |
|
375 |
3,284.00 |
LSE |
14:32:15 |
|
351 |
3,284.50 |
LSE |
14:32:14 |
|
189 |
3,284.50 |
LSE |
14:32:14 |
|
126 |
3,284.50 |
LSE |
14:32:14 |
|
38 |
3,284.50 |
LSE |
14:32:12 |
|
344 |
3,288.50 |
LSE |
14:31:30 |
|
128 |
3,288.50 |
LSE |
14:31:30 |
|
200 |
3,288.50 |
LSE |
14:31:27 |
|
166 |
3,292.50 |
BATE |
14:31:24 |
|
100 |
3,292.50 |
BATE |
14:31:24 |
|
200 |
3,292.50 |
BATE |
14:31:24 |
|
22 |
3,292.50 |
BATE |
14:31:23 |
|
241 |
3,293.00 |
LSE |
14:31:23 |
|
92 |
3,293.00 |
LSE |
14:31:23 |
|
392 |
3,293.00 |
LSE |
14:31:23 |
|
429 |
3,293.00 |
CHIX |
14:31:23 |
|
253 |
3,292.50 |
LSE |
14:30:37 |
|
74 |
3,292.50 |
LSE |
14:30:37 |
|
340 |
3,294.50 |
LSE |
14:30:04 |
|
368 |
3,294.50 |
LSE |
14:30:01 |
|
36 |
3,294.50 |
LSE |
14:30:01 |
|
343 |
3,295.00 |
LSE |
14:30:01 |
|
54 |
3,295.00 |
LSE |
14:30:01 |
|
390 |
3,295.00 |
LSE |
14:30:01 |
|
482 |
3,295.50 |
CHIX |
14:30:00 |
|
366 |
3,299.00 |
LSE |
14:29:02 |
|
11 |
3,299.50 |
CHIX |
14:28:02 |
|
62 |
3,299.50 |
CHIX |
14:28:01 |
|
200 |
3,299.50 |
CHIX |
14:28:00 |
|
120 |
3,299.50 |
CHIX |
14:28:00 |
|
49 |
3,299.50 |
CHIX |
14:28:00 |
|
259 |
3,300.00 |
LSE |
14:27:46 |
|
122 |
3,300.00 |
LSE |
14:27:46 |
|
357 |
3,302.50 |
LSE |
14:26:57 |
|
450 |
3,304.50 |
BATE |
14:26:04 |
|
347 |
3,303.00 |
LSE |
14:25:19 |
|
47 |
3,304.00 |
CHIX |
14:24:07 |
|
400 |
3,304.00 |
CHIX |
14:24:07 |
|
21 |
3,304.00 |
LSE |
14:24:07 |
|
237 |
3,304.00 |
LSE |
14:24:07 |
|
80 |
3,304.00 |
LSE |
14:24:05 |
|
13 |
3,304.00 |
LSE |
14:24:05 |
|
327 |
3,304.00 |
LSE |
14:23:24 |
|
182 |
3,301.00 |
LSE |
14:20:16 |
|
105 |
3,301.00 |
LSE |
14:20:16 |
|
107 |
3,301.00 |
LSE |
14:20:16 |
|
386 |
3,301.50 |
LSE |
14:18:35 |
|
423 |
3,301.50 |
CHIX |
14:18:35 |
|
314 |
3,301.00 |
LSE |
14:17:40 |
|
14 |
3,301.00 |
LSE |
14:17:40 |
|
226 |
3,303.00 |
LSE |
14:14:56 |
|
107 |
3,303.00 |
LSE |
14:14:56 |
|
98 |
3,305.50 |
LSE |
14:13:50 |
|
247 |
3,305.50 |
LSE |
14:13:50 |
|
455 |
3,306.00 |
BATE |
14:13:50 |
|
343 |
3,308.50 |
LSE |
14:11:51 |
|
430 |
3,309.00 |
CHIX |
14:11:51 |
|
389 |
3,307.50 |
LSE |
14:08:44 |
|
389 |
3,305.50 |
LSE |
14:07:00 |
|
275 |
3,307.50 |
LSE |
14:04:18 |
|
81 |
3,307.50 |
LSE |
14:04:18 |
|
334 |
3,311.50 |
LSE |
14:04:00 |
|
334 |
3,310.50 |
LSE |
14:03:02 |
|
480 |
3,312.50 |
CHIX |
14:02:11 |
|
333 |
3,313.50 |
LSE |
14:00:50 |
|
405 |
3,317.00 |
BATE |
14:00:40 |
|
195 |
3,316.50 |
LSE |
14:00:32 |
|
139 |
3,316.50 |
LSE |
14:00:32 |
|
20 |
3,316.50 |
LSE |
14:00:32 |
|
8 |
3,318.00 |
LSE |
13:57:42 |
|
249 |
3,318.00 |
LSE |
13:57:42 |
|
116 |
3,318.00 |
LSE |
13:57:42 |
|
348 |
3,318.50 |
LSE |
13:54:31 |
|
472 |
3,318.50 |
CHIX |
13:54:31 |
|
14 |
3,320.00 |
LSE |
13:50:11 |
|
356 |
3,320.00 |
LSE |
13:50:11 |
|
227 |
3,316.50 |
LSE |
13:48:50 |
|
154 |
3,316.50 |
LSE |
13:48:50 |
|
397 |
3,315.50 |
CHIX |
13:46:40 |
|
395 |
3,317.00 |
BATE |
13:45:11 |
|
371 |
3,316.00 |
LSE |
13:44:43 |
|
328 |
3,317.50 |
LSE |
13:42:00 |
|
364 |
3,317.00 |
LSE |
13:40:46 |
|
419 |
3,317.50 |
CHIX |
13:40:46 |
|
43 |
3,315.00 |
LSE |
13:39:13 |
|
48 |
3,313.00 |
LSE |
13:36:35 |
|
145 |
3,313.00 |
LSE |
13:36:35 |
|
205 |
3,313.00 |
LSE |
13:36:34 |
|
318 |
3,315.00 |
LSE |
13:35:45 |
|
57 |
3315.000 |
LSE |
13:35:44 |
|
359 |
3320.000 |
LSE |
13:33:59 |
|
330 |
3321.000 |
LSE |
13:32:23 |
|
73 |
3322.500 |
BATE |
13:32:11 |
|
65 |
3322.500 |
BATE |
13:32:09 |
|
269 |
3322.500 |
BATE |
13:32:09 |
|
257 |
3319.500 |
LSE |
13:31:19 |
|
479 |
3319.500 |
CHIX |
13:31:19 |
|
103 |
3319.500 |
LSE |
13:31:19 |
|
363 |
3319.500 |
LSE |
13:30:01 |
|
391 |
3320.000 |
LSE |
13:25:07 |
|
452 |
3320.000 |
CHIX |
13:24:00 |
|
171 |
3318.500 |
LSE |
13:21:35 |
|
229 |
3318.500 |
LSE |
13:21:35 |
|
355 |
3318.000 |
LSE |
13:19:50 |
|
385 |
3317.500 |
LSE |
13:17:44 |
|
350 |
3319.500 |
LSE |
13:15:17 |
|
428 |
3319.500 |
BATE |
13:15:17 |
|
440 |
3320.000 |
CHIX |
13:15:17 |
|
333 |
3312.500 |
LSE |
13:11:06 |
|
355 |
3316.000 |
LSE |
13:06:49 |
|
337 |
3317.500 |
LSE |
13:03:07 |
|
433 |
3314.000 |
CHIX |
13:01:16 |
|
380 |
3314.000 |
LSE |
13:00:18 |
|
187 |
3311.500 |
LSE |
12:58:00 |
|
148 |
3311.500 |
LSE |
12:58:00 |
|
390 |
3312.500 |
LSE |
12:56:22 |
|
368 |
3314.000 |
LSE |
12:55:05 |
|
395 |
3314.500 |
BATE |
12:54:34 |
|
471 |
3317.500 |
CHIX |
12:51:56 |
|
399 |
3315.500 |
LSE |
12:50:29 |
|
72 |
3321.000 |
LSE |
12:47:15 |
|
294 |
3321.000 |
LSE |
12:47:15 |
|
215 |
3321.500 |
CHIX |
12:42:51 |
|
181 |
3321.000 |
LSE |
12:42:50 |
|
205 |
3321.000 |
LSE |
12:42:48 |
|
216 |
3321.500 |
CHIX |
12:42:13 |
|
121 |
3326.000 |
BATE |
12:36:57 |
|
291 |
3326.000 |
BATE |
12:36:57 |
|
360 |
3326.000 |
LSE |
12:36:57 |
|
148 |
3326.000 |
LSE |
12:31:35 |
|
205 |
3326.000 |
LSE |
12:31:35 |
|
427 |
3326.500 |
CHIX |
12:31:24 |
|
173 |
3328.500 |
LSE |
12:24:39 |
|
230 |
3328.500 |
LSE |
12:24:39 |
|
336 |
3329.000 |
LSE |
12:20:29 |
|
414 |
3329.000 |
CHIX |
12:20:29 |
|
379 |
3328.000 |
LSE |
12:15:48 |
|
409 |
3328.500 |
BATE |
12:15:35 |
|
56 |
3328.500 |
BATE |
12:15:04 |
|
429 |
3325.000 |
CHIX |
12:09:44 |
|
388 |
3325.000 |
LSE |
12:09:05 |
|
350 |
3325.000 |
LSE |
12:03:42 |
|
92 |
3326.500 |
CHIX |
12:01:02 |
|
378 |
3326.500 |
CHIX |
12:01:02 |
|
374 |
3325.500 |
LSE |
12:00:11 |
|
350 |
3327.500 |
LSE |
11:58:21 |
|
40 |
3321.500 |
BATE |
11:54:40 |
|
400 |
3321.500 |
BATE |
11:54:40 |
|
44 |
3321.500 |
BATE |
11:54:40 |
|
137 |
3319.000 |
CHIX |
11:52:35 |
|
354 |
3319.000 |
CHIX |
11:52:35 |
|
343 |
3315.500 |
LSE |
11:49:54 |
|
363 |
3315.500 |
LSE |
11:43:52 |
|
405 |
3317.000 |
CHIX |
11:41:30 |
|
373 |
3316.500 |
LSE |
11:39:15 |
|
399 |
3316.500 |
LSE |
11:37:08 |
|
349 |
3318.000 |
LSE |
11:34:11 |
|
371 |
3314.000 |
LSE |
11:31:46 |
|
484 |
3314.500 |
BATE |
11:31:46 |
|
200 |
3314.500 |
CHIX |
11:31:46 |
|
254 |
3314.500 |
CHIX |
11:30:48 |
|
21 |
3313.000 |
LSE |
11:25:48 |
|
327 |
3313.000 |
LSE |
11:25:48 |
|
334 |
3313.500 |
LSE |
11:23:35 |
|
485 |
3314.000 |
CHIX |
11:20:53 |
|
351 |
3314.000 |
LSE |
11:20:53 |
|
364 |
3315.500 |
LSE |
11:17:59 |
|
366 |
3314.000 |
LSE |
11:14:10 |
|
429 |
3316.000 |
CHIX |
11:12:05 |
|
487 |
3311.500 |
BATE |
11:10:31 |
|
402 |
3312.000 |
LSE |
11:09:00 |
|
398 |
3311.000 |
LSE |
11:06:31 |
|
320 |
3313.500 |
LSE |
11:04:14 |
|
53 |
3313.500 |
LSE |
11:04:14 |
|
212 |
3317.000 |
LSE |
11:00:56 |
|
179 |
3317.000 |
LSE |
11:00:56 |
|
459 |
3317.000 |
CHIX |
11:00:56 |
|
346 |
3325.000 |
LSE |
10:58:31 |
|
5 |
3325.000 |
LSE |
10:58:31 |
|
376 |
3320.500 |
LSE |
10:55:10 |
|
327 |
3320.500 |
LSE |
10:53:10 |
|
412 |
3320.000 |
CHIX |
10:52:06 |
|
363 |
3318.500 |
LSE |
10:50:31 |
|
455 |
3318.500 |
BATE |
10:49:45 |
|
336 |
3318.500 |
LSE |
10:48:01 |
|
376 |
3318.000 |
LSE |
10:45:31 |
|
397 |
3321.500 |
LSE |
10:43:12 |
|
458 |
3321.500 |
CHIX |
10:43:12 |
|
373 |
3319.500 |
LSE |
10:40:07 |
|
381 |
3322.000 |
LSE |
10:36:51 |
|
353 |
3325.000 |
LSE |
10:35:02 |
|
391 |
3324.500 |
LSE |
10:33:03 |
|
410 |
3324.500 |
CHIX |
10:33:03 |
|
440 |
3322.000 |
BATE |
10:31:11 |
|
382 |
3322.500 |
LSE |
10:29:17 |
|
390 |
3322.500 |
LSE |
10:26:32 |
|
354 |
3318.000 |
LSE |
10:22:53 |
|
439 |
3318.000 |
CHIX |
10:22:53 |
|
361 |
3320.000 |
LSE |
10:19:04 |
|
338 |
3320.500 |
LSE |
10:18:22 |
|
316 |
3316.500 |
LSE |
10:14:40 |
|
16 |
3316.500 |
LSE |
10:14:40 |
|
490 |
3314.500 |
CHIX |
10:13:02 |
|
354 |
3314.500 |
LSE |
10:13:02 |
|
469 |
3311.000 |
BATE |
10:11:00 |
|
78 |
3312.500 |
LSE |
10:09:55 |
|
312 |
3312.500 |
LSE |
10:09:55 |
|
397 |
3314.000 |
LSE |
10:07:45 |
|
118 |
3313.500 |
LSE |
10:05:58 |
|
206 |
3313.500 |
LSE |
10:05:58 |
|
330 |
3314.000 |
LSE |
10:05:56 |
|
385 |
3306.500 |
LSE |
10:05:05 |
|
414 |
3306.500 |
CHIX |
10:05:05 |
|
79 |
3304.000 |
LSE |
10:02:08 |
|
289 |
3304.000 |
LSE |
10:02:08 |
|
394 |
3302.500 |
LSE |
10:00:44 |
|
101 |
3299.000 |
LSE |
09:57:16 |
|
254 |
3299.000 |
LSE |
09:57:16 |
|
475 |
3299.500 |
CHIX |
09:57:11 |
|
361 |
3299.500 |
LSE |
09:55:26 |
|
424 |
3299.500 |
BATE |
09:55:26 |
|
101 |
3295.000 |
LSE |
09:49:41 |
|
230 |
3295.000 |
LSE |
09:49:41 |
|
266 |
3296.000 |
LSE |
09:46:13 |
|
26 |
3296.000 |
LSE |
09:46:07 |
|
27 |
3296.000 |
LSE |
09:46:06 |
|
79 |
3296.000 |
LSE |
09:45:59 |
|
66 |
3297.000 |
CHIX |
09:45:46 |
|
400 |
3297.000 |
CHIX |
09:45:46 |
|
25 |
3297.000 |
CHIX |
09:45:46 |
|
270 |
3297.500 |
LSE |
09:45:00 |
|
115 |
3297.500 |
LSE |
09:44:53 |
|
316 |
3284.500 |
LSE |
09:39:55 |
|
21 |
3284.500 |
LSE |
09:39:55 |
|
379 |
3282.500 |
LSE |
09:36:52 |
|
484 |
3285.000 |
CHIX |
09:35:46 |
|
48 |
3283.500 |
BATE |
09:34:47 |
|
400 |
3283.500 |
BATE |
09:34:47 |
|
363 |
3279.000 |
LSE |
09:33:51 |
|
353 |
3280.000 |
LSE |
09:31:14 |
|
415 |
3284.000 |
CHIX |
09:29:05 |
|
354 |
3284.000 |
LSE |
09:29:05 |
|
347 |
3285.000 |
LSE |
09:25:25 |
|
381 |
3285.000 |
LSE |
09:23:55 |
|
426 |
3284.500 |
BATE |
09:20:48 |
|
420 |
3284.500 |
CHIX |
09:20:48 |
|
387 |
3284.500 |
LSE |
09:20:48 |
|
288 |
3284.500 |
LSE |
09:20:48 |
|
90 |
3284.500 |
LSE |
09:20:48 |
|
338 |
3275.500 |
LSE |
09:18:05 |
|
350 |
3276.500 |
LSE |
09:17:18 |
|
91 |
3275.500 |
LSE |
09:15:26 |
|
65 |
3275.500 |
LSE |
09:15:26 |
|
184 |
3275.500 |
LSE |
09:15:26 |
|
181 |
3275.500 |
LSE |
09:15:26 |
|
447 |
3272.000 |
CHIX |
09:12:48 |
|
360 |
3273.500 |
LSE |
09:10:55 |
|
328 |
3276.000 |
LSE |
09:10:05 |
|
216 |
3277.000 |
LSE |
09:09:02 |
|
130 |
3277.000 |
LSE |
09:09:02 |
|
114 |
3281.000 |
LSE |
09:07:29 |
|
261 |
3281.000 |
LSE |
09:07:29 |
|
126 |
3282.000 |
LSE |
09:07:23 |
|
405 |
3282.000 |
CHIX |
09:07:23 |
|
207 |
3282.000 |
LSE |
09:07:23 |
|
493 |
3275.000 |
BATE |
09:04:20 |
|
373 |
3275.500 |
LSE |
09:03:50 |
|
88 |
3275.500 |
LSE |
09:03:29 |
|
79 |
3275.500 |
LSE |
09:03:29 |
|
206 |
3275.500 |
LSE |
09:03:28 |
|
357 |
3266.000 |
CHIX |
09:00:47 |
|
347 |
3266.000 |
LSE |
09:00:47 |
|
104 |
3266.000 |
CHIX |
09:00:18 |
|
404 |
3267.500 |
LSE |
09:00:14 |
|
131 |
3270.000 |
LSE |
08:59:18 |
|
138 |
3270.000 |
LSE |
08:59:18 |
|
57 |
3270.000 |
LSE |
08:59:18 |
|
383 |
3270.000 |
LSE |
08:59:18 |
|
393 |
3261.500 |
LSE |
08:54:29 |
|
410 |
3265.500 |
CHIX |
08:53:11 |
|
344 |
3265.000 |
LSE |
08:52:21 |
|
326 |
3266.500 |
LSE |
08:51:59 |
|
226 |
3266.000 |
LSE |
08:50:21 |
|
100 |
3266.000 |
LSE |
08:50:21 |
|
72 |
3266.000 |
LSE |
08:50:21 |
|
303 |
3267.000 |
BATE |
08:50:21 |
|
163 |
3267.000 |
BATE |
08:50:21 |
|
370 |
3265.000 |
LSE |
08:48:23 |
|
350 |
3265.500 |
LSE |
08:46:54 |
|
476 |
3268.500 |
CHIX |
08:46:05 |
|
344 |
3271.500 |
LSE |
08:45:11 |
|
48 |
3271.500 |
LSE |
08:45:11 |
|
355 |
3273.500 |
LSE |
08:43:08 |
|
377 |
3272.000 |
LSE |
08:42:16 |
|
7 |
3272.000 |
LSE |
08:42:16 |
|
13 |
3272.000 |
LSE |
08:42:10 |
|
354 |
3273.000 |
LSE |
08:41:08 |
|
480 |
3277.500 |
CHIX |
08:39:49 |
|
360 |
3277.500 |
LSE |
08:39:48 |
|
352 |
3278.000 |
LSE |
08:38:31 |
|
368 |
3279.000 |
LSE |
08:38:29 |
|
370 |
3279.000 |
LSE |
08:36:55 |
|
378 |
3279.000 |
LSE |
08:36:55 |
|
398 |
3278.500 |
LSE |
08:36:25 |
|
215 |
3279.000 |
BATE |
08:36:22 |
|
270 |
3279.000 |
BATE |
08:36:22 |
|
62 |
3276.500 |
LSE |
08:35:11 |
|
277 |
3276.500 |
LSE |
08:35:11 |
|
339 |
3281.500 |
LSE |
08:34:47 |
|
308 |
3283.500 |
CHIX |
08:34:00 |
|
96 |
3283.500 |
CHIX |
08:34:00 |
|
371 |
3283.500 |
LSE |
08:34:00 |
|
99 |
3282.000 |
LSE |
08:32:31 |
|
239 |
3282.000 |
LSE |
08:32:31 |
|
311 |
3283.000 |
LSE |
08:31:24 |
|
28 |
3283.000 |
LSE |
08:31:24 |
|
347 |
3284.000 |
LSE |
08:30:04 |
|
382 |
3285.500 |
LSE |
08:29:34 |
|
418 |
3286.500 |
CHIX |
08:29:16 |
|
343 |
3283.000 |
LSE |
08:27:59 |
|
34 |
3288.500 |
LSE |
08:27:21 |
|
335 |
3288.500 |
LSE |
08:27:20 |
|
338 |
3293.500 |
LSE |
08:25:53 |
|
333 |
3295.000 |
LSE |
08:25:24 |
|
358 |
3295.500 |
LSE |
08:25:24 |
|
447 |
3296.000 |
BATE |
08:25:24 |
|
459 |
3294.000 |
CHIX |
08:24:34 |
|
388 |
3291.500 |
LSE |
08:21:27 |
|
45 |
3294.000 |
LSE |
08:20:04 |
|
344 |
3294.000 |
LSE |
08:20:04 |
|
25 |
3296.500 |
LSE |
08:19:20 |
|
100 |
3296.500 |
LSE |
08:19:20 |
|
29 |
3296.500 |
LSE |
08:19:20 |
|
212 |
3296.500 |
LSE |
08:19:20 |
|
403 |
3296.000 |
LSE |
08:18:17 |
|
349 |
3297.000 |
LSE |
08:18:00 |
|
365 |
3298.000 |
LSE |
08:17:47 |
|
466 |
3299.000 |
CHIX |
08:17:42 |
|
390 |
3297.000 |
LSE |
08:16:53 |
|
334 |
3299.000 |
LSE |
08:16:38 |
|
340 |
3303.500 |
LSE |
08:14:48 |
|
466 |
3304.000 |
BATE |
08:14:48 |
|
377 |
3303.000 |
LSE |
08:14:30 |
|
377 |
3304.500 |
LSE |
08:13:13 |
|
475 |
3306.000 |
CHIX |
08:12:52 |
|
380 |
3306.000 |
LSE |
08:12:52 |
|
399 |
3304.500 |
LSE |
08:11:28 |
|
381 |
3306.000 |
LSE |
08:10:38 |
|
342 |
3307.000 |
LSE |
08:09:50 |
|
9 |
3307.500 |
LSE |
08:08:52 |
|
385 |
3307.500 |
LSE |
08:08:52 |
|
475 |
3308.000 |
CHIX |
08:08:52 |
|
296 |
3306.500 |
LSE |
08:06:31 |
|
107 |
3306.500 |
LSE |
08:06:26 |
|
460 |
3307.500 |
BATE |
08:06:24 |
|
338 |
3308.500 |
LSE |
08:05:42 |
|
435 |
3309.500 |
CHIX |
08:05:07 |
|
22 |
3309.500 |
LSE |
08:04:00 |
|
376 |
3309.500 |
LSE |
08:03:42 |
|
165 |
3304.500 |
CHIX |
08:02:38 |
|
261 |
3304.500 |
CHIX |
08:02:38 |
|
380 |
3305.500 |
LSE |
08:02:38 |
|
204 |
3306.500 |
LSE |
08:02:06 |
|
29 |
3307.000 |
CHIX |
08:02:05 |
|
94 |
3307.000 |
CHIX |
08:02:05 |
|
306 |
3307.000 |
BATE |
08:02:05 |
|
175 |
3307.000 |
CHIX |
08:02:05 |
|
115 |
3307.000 |
BATE |
08:02:05 |
|
153 |
3307.000 |
CHIX |
08:02:05 |
|
131 |
3306.500 |
LSE |
08:02:05 |
|
309 |
3288.500 |
LSE |
08:00:17 |
|
66 |
3288.500 |
LSE |
08:00:16 |
|
293 |
3291.500 |
LSE |
08:00:15 |
|
72 |
3291.500 |
LSE |
08:00:15 |
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
- 2 days ago FRP Advisory Group
- 2 days ago Marks Electrical Group
- 2 days ago CLS Holdings
- 2 days ago QinetiQ Group
- 2 days ago Spectris