Transaction in Own Shares
British American Tobacco p.l.c.
7 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: |
6 September 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
190,000 |
|
Highest price paid per share (pence): |
3490.50p |
|
Lowest price paid per share (pence): |
3452.50p |
|
Volume weighted average price paid per share (pence): |
3479.7855p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,914,782 of its shares in Treasury. The Company has 2,248,907,754 ordinary s hares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 6 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
06 /09/2022 |
130,000 |
3,479.5642 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
06 /09/2022 |
40,000 |
3,480.3465 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
06 /09/2022 |
20,000 |
3,480.1020 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
346 |
3,479.00 |
LSE |
16:28:11 |
|
347 |
3,477.50 |
LSE |
16:27:30 |
|
380 |
3,478.50 |
LSE |
16:26:29 |
|
353 |
3,480.50 |
LSE |
16:25:56 |
|
341 |
3,480.50 |
LSE |
16:25:46 |
|
106 |
3,481.00 |
LSE |
16:25:33 |
|
232 |
3,481.00 |
LSE |
16:25:33 |
|
36 |
3,481.00 |
LSE |
16:25:27 |
|
297 |
3,482.50 |
BATE |
16:23:25 |
|
419 |
3,482.50 |
LSE |
16:23:07 |
|
100 |
3,482.50 |
LSE |
16:23:07 |
|
292 |
3,482.50 |
CHIX |
16:22:41 |
|
55 |
3,482.50 |
CHIX |
16:22:41 |
|
35 |
3,482.50 |
CHIX |
16:22:41 |
|
58 |
3,482.50 |
CHIX |
16:22:41 |
|
51 |
3,482.50 |
CHIX |
16:22:41 |
|
315 |
3,481.00 |
LSE |
16:21:49 |
|
10 |
3,480.50 |
LSE |
16:21:25 |
|
51 |
3,480.50 |
LSE |
16:21:24 |
|
157 |
3,480.50 |
LSE |
16:21:24 |
|
414 |
3,481.00 |
CHIX |
16:20:55 |
|
260 |
3,481.50 |
LSE |
16:20:01 |
|
88 |
3,481.50 |
LSE |
16:20:00 |
|
373 |
3,484.00 |
BATE |
16:19:07 |
|
68 |
3,484.00 |
LSE |
16:19:04 |
|
100 |
3,484.00 |
LSE |
16:18:59 |
|
100 |
3,484.00 |
LSE |
16:18:57 |
|
102 |
3,484.00 |
LSE |
16:18:56 |
|
95 |
3,484.00 |
BATE |
16:18:55 |
|
6 |
3,484.00 |
BATE |
16:18:55 |
|
96 |
3,484.50 |
CHIX |
16:18:45 |
|
107 |
3,484.50 |
CHIX |
16:18:45 |
|
116 |
3,484.50 |
CHIX |
16:18:45 |
|
107 |
3,484.50 |
CHIX |
16:18:45 |
|
274 |
3,482.50 |
LSE |
16:16:58 |
|
44 |
3,482.50 |
LSE |
16:16:57 |
|
325 |
3,484.00 |
LSE |
16:15:18 |
|
350 |
3,485.00 |
LSE |
16:14:13 |
|
465 |
3,486.00 |
CHIX |
16:13:54 |
|
358 |
3,486.50 |
LSE |
16:13:12 |
|
155 |
3,487.50 |
CHIX |
16:10:49 |
|
123 |
3,487.50 |
CHIX |
16:10:48 |
|
429 |
3,487.50 |
BATE |
16:10:47 |
|
127 |
3,487.50 |
CHIX |
16:10:47 |
|
275 |
3,489.50 |
LSE |
16:09:49 |
|
100 |
3,489.50 |
LSE |
16:09:49 |
|
72 |
3,489.50 |
LSE |
16:09:49 |
|
118 |
3,489.50 |
LSE |
16:09:49 |
|
82 |
3,489.50 |
LSE |
16:09:49 |
|
75 |
3,489.50 |
LSE |
16:09:49 |
|
340 |
3,489.00 |
LSE |
16:08:52 |
|
405 |
3,489.00 |
CHIX |
16:08:52 |
|
150 |
3,488.00 |
LSE |
16:07:50 |
|
100 |
3,488.00 |
CHIX |
16:07:44 |
|
110 |
3,488.00 |
CHIX |
16:07:44 |
|
358 |
3,484.50 |
LSE |
16:05:34 |
|
426 |
3,485.00 |
BATE |
16:04:53 |
|
41 |
3,485.00 |
BATE |
16:04:53 |
|
381 |
3,485.50 |
LSE |
16:03:33 |
|
257 |
3,486.00 |
CHIX |
16:03:28 |
|
219 |
3,486.00 |
CHIX |
16:03:28 |
|
178 |
3,486.00 |
LSE |
16:02:46 |
|
159 |
3,486.00 |
LSE |
16:02:46 |
|
118 |
3,485.00 |
LSE |
16:01:51 |
|
223 |
3,485.00 |
LSE |
16:01:51 |
|
229 |
3,485.00 |
CHIX |
16:01:51 |
|
353 |
3,484.50 |
LSE |
16:00:23 |
|
132 |
3,487.00 |
LSE |
15:59:25 |
|
194 |
3,487.00 |
LSE |
15:59:19 |
|
5 |
3,487.00 |
LSE |
15:58:59 |
|
195 |
3,488.00 |
BATE |
15:58:41 |
|
171 |
3,488.00 |
BATE |
15:58:41 |
|
96 |
3,488.00 |
BATE |
15:58:41 |
|
370 |
3,488.50 |
LSE |
15:58:26 |
|
71 |
3,488.50 |
CHIX |
15:58:26 |
|
280 |
3,488.50 |
CHIX |
15:58:26 |
|
126 |
3,488.50 |
CHIX |
15:58:23 |
|
49 |
3,488.50 |
LSE |
15:57:54 |
|
112 |
3,488.50 |
LSE |
15:57:54 |
|
3 |
3,488.00 |
CHIX |
15:56:59 |
|
207 |
3,488.00 |
LSE |
15:56:59 |
|
384 |
3,488.00 |
CHIX |
15:56:59 |
|
117 |
3,488.00 |
LSE |
15:56:59 |
|
57 |
3,488.00 |
CHIX |
15:56:57 |
|
138 |
3,487.50 |
CHIX |
15:55:43 |
|
232 |
3,487.00 |
LSE |
15:54:39 |
|
37 |
3,487.00 |
LSE |
15:54:30 |
|
100 |
3,487.00 |
LSE |
15:54:27 |
|
164 |
3,488.00 |
LSE |
15:54:06 |
|
222 |
3,488.00 |
LSE |
15:54:06 |
|
45 |
3,488.50 |
BATE |
15:53:30 |
|
314 |
3,488.50 |
LSE |
15:53:30 |
|
384 |
3,488.50 |
BATE |
15:53:30 |
|
342 |
3,489.00 |
CHIX |
15:52:12 |
|
24 |
3,489.00 |
LSE |
15:52:12 |
|
48 |
3,489.00 |
CHIX |
15:52:12 |
|
292 |
3,489.00 |
LSE |
15:52:12 |
|
57 |
3,489.00 |
CHIX |
15:52:12 |
|
83 |
3,489.50 |
LSE |
15:49:52 |
|
290 |
3,489.50 |
LSE |
15:49:52 |
|
78 |
3,490.00 |
LSE |
15:48:56 |
|
243 |
3,490.00 |
LSE |
15:48:56 |
|
447 |
3,490.50 |
CHIX |
15:48:40 |
|
152 |
3,489.00 |
BATE |
15:46:31 |
|
269 |
3,489.00 |
LSE |
15:46:31 |
|
148 |
3,489.00 |
BATE |
15:46:31 |
|
71 |
3,489.00 |
LSE |
15:46:30 |
|
110 |
3,489.00 |
BATE |
15:46:30 |
|
313 |
3,489.00 |
LSE |
15:44:55 |
|
71 |
3,489.00 |
LSE |
15:44:55 |
|
339 |
3,489.50 |
LSE |
15:44:24 |
|
410 |
3,489.50 |
CHIX |
15:44:24 |
|
404 |
3,489.00 |
CHIX |
15:41:29 |
|
386 |
3,489.00 |
LSE |
15:40:26 |
|
358 |
3,489.50 |
LSE |
15:40:14 |
|
100 |
3,488.50 |
CHIX |
15:39:25 |
|
120 |
3,488.50 |
CHIX |
15:39:25 |
|
100 |
3,488.50 |
CHIX |
15:39:25 |
|
175 |
3,487.00 |
LSE |
15:38:05 |
|
386 |
3,487.00 |
BATE |
15:38:05 |
|
171 |
3,487.00 |
LSE |
15:38:05 |
|
99 |
3,487.00 |
BATE |
15:38:05 |
|
379 |
3,484.50 |
LSE |
15:36:07 |
|
347 |
3,486.00 |
LSE |
15:35:30 |
|
273 |
3,486.50 |
LSE |
15:35:30 |
|
414 |
3,486.50 |
CHIX |
15:35:30 |
|
100 |
3,486.50 |
LSE |
15:35:24 |
|
150 |
3,487.00 |
LSE |
15:34:20 |
|
164 |
3,487.00 |
LSE |
15:34:00 |
|
150 |
3,487.00 |
LSE |
15:34:00 |
|
268 |
3,487.00 |
BATE |
15:34:00 |
|
508 |
3,487.00 |
LSE |
15:34:00 |
|
464 |
3,487.00 |
CHIX |
15:34:00 |
|
82 |
3,487.00 |
BATE |
15:34:00 |
|
30 |
3,487.00 |
BATE |
15:33:59 |
|
47 |
3,487.00 |
BATE |
15:33:59 |
|
64 |
3,487.00 |
BATE |
15:33:59 |
|
70 |
3,484.00 |
CHIX |
15:32:10 |
|
10 |
3,484.00 |
CHIX |
15:32:00 |
|
108 |
3,484.00 |
CHIX |
15:32:00 |
|
85 |
3,483.50 |
CHIX |
15:31:32 |
|
88 |
3,483.50 |
CHIX |
15:31:20 |
|
359 |
3,479.00 |
LSE |
15:27:21 |
|
444 |
3,479.00 |
CHIX |
15:27:21 |
|
236 |
3,479.00 |
LSE |
15:27:21 |
|
106 |
3,479.00 |
LSE |
15:27:21 |
|
329 |
3,475.00 |
LSE |
15:24:15 |
|
433 |
3,475.50 |
BATE |
15:23:40 |
|
389 |
3,476.00 |
LSE |
15:23:31 |
|
218 |
3,475.50 |
LSE |
15:22:44 |
|
163 |
3,475.50 |
LSE |
15:22:44 |
|
318 |
3,476.00 |
LSE |
15:22:23 |
|
367 |
3,476.00 |
LSE |
15:22:23 |
|
480 |
3,476.00 |
CHIX |
15:22:23 |
|
382 |
3,473.50 |
LSE |
15:19:45 |
|
147 |
3,473.50 |
LSE |
15:19:45 |
|
313 |
3,473.50 |
CHIX |
15:19:45 |
|
175 |
3,473.50 |
LSE |
15:19:45 |
|
137 |
3,473.50 |
CHIX |
15:19:45 |
|
170 |
3,470.50 |
LSE |
15:18:14 |
|
398 |
3,470.50 |
BATE |
15:17:23 |
|
225 |
3,470.50 |
LSE |
15:16:48 |
|
100 |
3,470.50 |
LSE |
15:16:47 |
|
32 |
3,471.00 |
CHIX |
15:16:26 |
|
37 |
3,473.00 |
LSE |
15:16:12 |
|
300 |
3,473.00 |
LSE |
15:16:12 |
|
221 |
3,473.50 |
LSE |
15:16:12 |
|
100 |
3,473.50 |
LSE |
15:16:12 |
|
366 |
3,471.00 |
CHIX |
15:15:00 |
|
343 |
3,472.00 |
LSE |
15:14:57 |
|
354 |
3,472.00 |
LSE |
15:14:57 |
|
348 |
3,472.50 |
LSE |
15:14:47 |
|
377 |
3,472.50 |
LSE |
15:14:47 |
|
372 |
3,470.00 |
LSE |
15:13:10 |
|
331 |
3,470.00 |
LSE |
15:13:10 |
|
347 |
3,472.50 |
LSE |
15:12:26 |
|
406 |
3,472.50 |
CHIX |
15:12:26 |
|
374 |
3,472.50 |
LSE |
15:11:59 |
|
91 |
3,473.00 |
LSE |
15:11:47 |
|
204 |
3,473.00 |
LSE |
15:11:46 |
|
91 |
3,473.00 |
LSE |
15:11:46 |
|
452 |
3,473.50 |
BATE |
15:10:08 |
|
360 |
3,474.00 |
LSE |
15:10:01 |
|
343 |
3,474.00 |
LSE |
15:10:01 |
|
362 |
3,475.00 |
CHIX |
15:09:20 |
|
55 |
3,475.00 |
CHIX |
15:09:20 |
|
317 |
3,475.50 |
LSE |
15:09:16 |
|
334 |
3,475.50 |
LSE |
15:09:16 |
|
119 |
3,476.50 |
LSE |
15:08:16 |
|
110 |
3,476.50 |
LSE |
15:08:16 |
|
76 |
3,476.50 |
LSE |
15:08:16 |
|
44 |
3,476.50 |
LSE |
15:08:16 |
|
119 |
3,476.50 |
LSE |
15:08:16 |
|
110 |
3,476.50 |
LSE |
15:08:16 |
|
45 |
3,476.50 |
LSE |
15:08:16 |
|
76 |
3,476.50 |
LSE |
15:08:16 |
|
181 |
3,476.00 |
LSE |
15:05:49 |
|
170 |
3,476.00 |
LSE |
15:05:49 |
|
343 |
3,476.00 |
LSE |
15:05:49 |
|
379 |
3,476.00 |
LSE |
15:05:49 |
|
410 |
3,476.00 |
CHIX |
15:05:49 |
|
17 |
3,476.00 |
LSE |
15:05:46 |
|
385 |
3,476.00 |
LSE |
15:05:46 |
|
39 |
3,476.00 |
CHIX |
15:05:46 |
|
258 |
3,473.50 |
LSE |
15:03:53 |
|
83 |
3,474.00 |
BATE |
15:03:53 |
|
88 |
3,473.50 |
LSE |
15:03:53 |
|
46 |
3,474.00 |
BATE |
15:03:53 |
|
16 |
3,474.00 |
BATE |
15:03:52 |
|
134 |
3,474.00 |
BATE |
15:03:52 |
|
179 |
3,474.00 |
BATE |
15:03:52 |
|
347 |
3,474.50 |
LSE |
15:03:10 |
|
344 |
3,474.50 |
LSE |
15:03:10 |
|
417 |
3,474.50 |
CHIX |
15:03:10 |
|
318 |
3,475.50 |
LSE |
15:02:28 |
|
378 |
3,476.50 |
LSE |
15:01:42 |
|
150 |
3,477.00 |
LSE |
15:01:37 |
|
342 |
3,477.00 |
LSE |
15:01:37 |
|
370 |
3,477.00 |
LSE |
15:01:37 |
|
113 |
3,477.00 |
CHIX |
15:01:37 |
|
295 |
3,477.00 |
CHIX |
15:01:37 |
|
367 |
3,476.50 |
LSE |
15:00:50 |
|
141 |
3,476.50 |
LSE |
15:00:50 |
|
196 |
3,476.50 |
LSE |
15:00:50 |
|
351 |
3,475.00 |
LSE |
14:59:33 |
|
351 |
3,475.00 |
LSE |
14:59:33 |
|
334 |
3,475.50 |
LSE |
14:59:29 |
|
27 |
3,475.50 |
BATE |
14:59:29 |
|
345 |
3,475.50 |
LSE |
14:59:29 |
|
391 |
3,475.50 |
BATE |
14:59:29 |
|
333 |
3,475.50 |
LSE |
14:58:50 |
|
346 |
3,475.50 |
LSE |
14:58:50 |
|
479 |
3,475.50 |
CHIX |
14:58:50 |
|
388 |
3,474.00 |
LSE |
14:56:01 |
|
348 |
3,474.00 |
LSE |
14:56:01 |
|
473 |
3,474.00 |
CHIX |
14:56:01 |
|
22 |
3,474.00 |
LSE |
14:56:01 |
|
314 |
3,475.50 |
LSE |
14:54:32 |
|
99 |
3,475.00 |
LSE |
14:54:00 |
|
100 |
3,475.00 |
LSE |
14:54:00 |
|
123 |
3,475.00 |
LSE |
14:54:00 |
|
342 |
3,475.50 |
LSE |
14:54:00 |
|
343 |
3,475.00 |
LSE |
14:53:02 |
|
125 |
3,475.00 |
BATE |
14:53:02 |
|
238 |
3,475.00 |
BATE |
14:53:02 |
|
112 |
3,475.00 |
BATE |
14:53:02 |
|
19 |
3,476.00 |
LSE |
14:52:48 |
|
41 |
3,476.00 |
LSE |
14:52:47 |
|
214 |
3,476.00 |
LSE |
14:52:46 |
|
100 |
3,476.00 |
LSE |
14:52:40 |
|
97 |
3,476.50 |
CHIX |
14:52:27 |
|
113 |
3,476.50 |
CHIX |
14:52:27 |
|
100 |
3,476.50 |
CHIX |
14:52:27 |
|
59 |
3,476.50 |
CHIX |
14:52:27 |
|
8 |
3,476.50 |
CHIX |
14:52:27 |
|
305 |
3,476.50 |
LSE |
14:52:27 |
|
38 |
3,476.50 |
LSE |
14:52:27 |
|
88 |
3,476.50 |
CHIX |
14:52:01 |
|
100 |
3,475.00 |
LSE |
14:51:32 |
|
81 |
3,477.00 |
LSE |
14:51:18 |
|
46 |
3,477.00 |
LSE |
14:51:18 |
|
100 |
3,477.00 |
LSE |
14:51:18 |
|
92 |
3,477.00 |
LSE |
14:51:18 |
|
84 |
3,477.00 |
LSE |
14:50:51 |
|
100 |
3,477.00 |
LSE |
14:50:51 |
|
154 |
3,477.00 |
LSE |
14:50:51 |
|
326 |
3,477.00 |
LSE |
14:50:08 |
|
355 |
3,478.50 |
LSE |
14:49:57 |
|
433 |
3,481.00 |
CHIX |
14:49:21 |
|
354 |
3,481.00 |
LSE |
14:49:21 |
|
371 |
3,481.50 |
LSE |
14:49:15 |
|
109 |
3,481.00 |
LSE |
14:48:29 |
|
206 |
3,481.00 |
LSE |
14:48:29 |
|
121 |
3,481.50 |
LSE |
14:48:13 |
|
421 |
3,483.00 |
BATE |
14:47:50 |
|
193 |
3,483.50 |
LSE |
14:47:46 |
|
100 |
3,483.50 |
LSE |
14:47:46 |
|
95 |
3,483.50 |
LSE |
14:47:46 |
|
27 |
3,483.50 |
LSE |
14:47:16 |
|
118 |
3,483.50 |
LSE |
14:47:16 |
|
170 |
3,483.50 |
LSE |
14:47:16 |
|
140 |
3,483.50 |
LSE |
14:46:52 |
|
316 |
3,484.50 |
LSE |
14:46:44 |
|
456 |
3,484.50 |
CHIX |
14:46:44 |
|
84 |
3,485.00 |
LSE |
14:46:39 |
|
240 |
3,485.00 |
LSE |
14:46:39 |
|
50 |
3,485.00 |
LSE |
14:46:39 |
|
200 |
3,485.00 |
LSE |
14:46:20 |
|
50 |
3,485.00 |
LSE |
14:46:20 |
|
31 |
3,485.00 |
LSE |
14:46:20 |
|
318 |
3,486.00 |
LSE |
14:45:33 |
|
82 |
3,486.50 |
LSE |
14:45:33 |
|
76 |
3,486.50 |
LSE |
14:45:33 |
|
101 |
3,486.50 |
LSE |
14:45:33 |
|
140 |
3,486.50 |
LSE |
14:45:33 |
|
388 |
3,486.50 |
LSE |
14:45:33 |
|
421 |
3,486.00 |
CHIX |
14:45:03 |
|
105 |
3,485.00 |
LSE |
14:44:11 |
|
31 |
3,485.00 |
LSE |
14:44:11 |
|
122 |
3,485.00 |
LSE |
14:44:11 |
|
73 |
3,485.00 |
LSE |
14:44:11 |
|
532 |
3,484.50 |
LSE |
14:44:11 |
|
487 |
3,484.50 |
BATE |
14:44:11 |
|
186 |
3,485.00 |
LSE |
14:44:09 |
|
91 |
3,485.00 |
LSE |
14:42:33 |
|
100 |
3,485.00 |
LSE |
14:42:21 |
|
150 |
3,485.00 |
LSE |
14:42:20 |
|
351 |
3,485.50 |
LSE |
14:42:16 |
|
491 |
3,485.50 |
CHIX |
14:42:16 |
|
365 |
3,486.00 |
LSE |
14:42:01 |
|
319 |
3,484.50 |
LSE |
14:41:01 |
|
30 |
3,485.50 |
LSE |
14:40:12 |
|
154 |
3,485.50 |
LSE |
14:40:12 |
|
150 |
3,485.50 |
LSE |
14:40:12 |
|
105 |
3,486.50 |
CHIX |
14:40:00 |
|
295 |
3,486.50 |
CHIX |
14:40:00 |
|
91 |
3,487.00 |
LSE |
14:39:57 |
|
283 |
3,487.00 |
LSE |
14:39:57 |
|
360 |
3,487.50 |
LSE |
14:39:49 |
|
88 |
3,488.00 |
LSE |
14:39:43 |
|
389 |
3,488.00 |
LSE |
14:39:43 |
|
390 |
3,488.50 |
LSE |
14:39:38 |
|
249 |
3,487.50 |
BATE |
14:38:39 |
|
13 |
3,487.50 |
BATE |
14:38:20 |
|
226 |
3,487.50 |
BATE |
14:38:20 |
|
317 |
3,488.00 |
LSE |
14:38:20 |
|
62 |
3,488.00 |
CHIX |
14:38:17 |
|
361 |
3,488.00 |
CHIX |
14:38:17 |
|
58 |
3,488.00 |
CHIX |
14:38:16 |
|
197 |
3,485.50 |
LSE |
14:37:38 |
|
201 |
3,485.50 |
CHIX |
14:37:38 |
|
100 |
3,485.50 |
LSE |
14:37:37 |
|
29 |
3,485.50 |
LSE |
14:37:35 |
|
52 |
3,486.00 |
LSE |
14:37:33 |
|
334 |
3,486.00 |
LSE |
14:37:33 |
|
111 |
3,486.50 |
LSE |
14:37:03 |
|
86 |
3,486.50 |
LSE |
14:37:03 |
|
320 |
3,486.50 |
LSE |
14:37:03 |
|
160 |
3,487.00 |
LSE |
14:36:47 |
|
370 |
3,485.00 |
LSE |
14:35:47 |
|
328 |
3,484.50 |
LSE |
14:35:14 |
|
142 |
3,485.50 |
CHIX |
14:34:59 |
|
100 |
3,485.50 |
CHIX |
14:34:59 |
|
50 |
3,485.50 |
CHIX |
14:34:59 |
|
100 |
3,485.50 |
CHIX |
14:34:59 |
|
100 |
3,485.50 |
CHIX |
14:34:59 |
|
150 |
3,486.00 |
LSE |
14:34:59 |
|
150 |
3,486.00 |
LSE |
14:34:59 |
|
61 |
3,486.00 |
LSE |
14:34:59 |
|
157 |
3,486.50 |
LSE |
14:34:52 |
|
432 |
3,486.50 |
BATE |
14:34:52 |
|
109 |
3,486.50 |
LSE |
14:34:51 |
|
61 |
3,486.50 |
LSE |
14:34:51 |
|
20 |
3,486.50 |
LSE |
14:34:51 |
|
156 |
3,486.50 |
LSE |
14:34:51 |
|
150 |
3,486.50 |
LSE |
14:34:51 |
|
40 |
3,486.50 |
LSE |
14:34:51 |
|
356 |
3,486.50 |
LSE |
14:34:00 |
|
194 |
3,486.50 |
LSE |
14:34:00 |
|
100 |
3,486.50 |
LSE |
14:34:00 |
|
46 |
3,486.50 |
LSE |
14:34:00 |
|
234 |
3,486.00 |
LSE |
14:34:00 |
|
99 |
3,486.00 |
LSE |
14:34:00 |
|
95 |
3,486.50 |
LSE |
14:34:00 |
|
54 |
3,486.50 |
LSE |
14:34:00 |
|
7 |
3,486.50 |
LSE |
14:34:00 |
|
341 |
3,486.50 |
LSE |
14:34:00 |
|
193 |
3,486.50 |
LSE |
14:34:00 |
|
479 |
3,486.50 |
CHIX |
14:34:00 |
|
100 |
3,486.50 |
LSE |
14:33:59 |
|
61 |
3,486.50 |
LSE |
14:33:50 |
|
152 |
3,487.00 |
LSE |
14:33:46 |
|
376 |
3,487.00 |
LSE |
14:33:43 |
|
100 |
3,487.00 |
LSE |
14:33:43 |
|
316 |
3,487.00 |
LSE |
14:33:40 |
|
333 |
3,485.50 |
LSE |
14:33:12 |
|
97 |
3,480.50 |
CHIX |
14:32:20 |
|
408 |
3,480.50 |
BATE |
14:32:20 |
|
163 |
3,481.00 |
LSE |
14:32:20 |
|
175 |
3,481.00 |
LSE |
14:32:20 |
|
96 |
3,481.00 |
LSE |
14:32:20 |
|
95 |
3,481.00 |
LSE |
14:32:20 |
|
36 |
3,480.50 |
CHIX |
14:32:20 |
|
81 |
3,480.50 |
LSE |
14:32:20 |
|
79 |
3,480.50 |
CHIX |
14:32:20 |
|
112 |
3,480.50 |
CHIX |
14:32:20 |
|
75 |
3,480.50 |
LSE |
14:32:20 |
|
200 |
3,480.50 |
LSE |
14:32:20 |
|
50 |
3,480.50 |
CHIX |
14:32:20 |
|
50 |
3,480.50 |
BATE |
14:32:20 |
|
100 |
3,480.50 |
CHIX |
14:32:20 |
|
14 |
3,480.50 |
BATE |
14:32:20 |
|
246 |
3,479.50 |
LSE |
14:31:41 |
|
136 |
3,479.50 |
LSE |
14:31:41 |
|
73 |
3,477.00 |
LSE |
14:30:59 |
|
200 |
3,477.00 |
LSE |
14:30:59 |
|
70 |
3,477.00 |
LSE |
14:30:59 |
|
184 |
3,481.00 |
LSE |
14:30:52 |
|
174 |
3,481.00 |
LSE |
14:30:52 |
|
39 |
3,481.50 |
CHIX |
14:30:52 |
|
380 |
3,481.50 |
CHIX |
14:30:52 |
|
48 |
3,481.50 |
LSE |
14:30:37 |
|
100 |
3,481.50 |
LSE |
14:30:34 |
|
100 |
3,481.50 |
LSE |
14:30:33 |
|
100 |
3,481.50 |
LSE |
14:30:32 |
|
73 |
3,484.00 |
LSE |
14:30:31 |
|
260 |
3,484.00 |
LSE |
14:30:31 |
|
380 |
3,485.00 |
LSE |
14:30:30 |
|
362 |
3,485.50 |
LSE |
14:30:29 |
|
88 |
3,486.50 |
LSE |
14:29:59 |
|
95 |
3,486.50 |
LSE |
14:29:59 |
|
96 |
3,486.50 |
LSE |
14:29:59 |
|
80 |
3,486.50 |
LSE |
14:29:59 |
|
97 |
3,486.50 |
LSE |
14:29:59 |
|
99 |
3,486.00 |
LSE |
14:29:59 |
|
98 |
3,486.00 |
LSE |
14:29:59 |
|
103 |
3,486.50 |
LSE |
14:29:59 |
|
95 |
3,486.50 |
LSE |
14:29:59 |
|
460 |
3,487.50 |
CHIX |
14:29:59 |
|
337 |
3,487.50 |
LSE |
14:29:59 |
|
26 |
3,487.50 |
LSE |
14:29:59 |
|
462 |
3,487.50 |
BATE |
14:29:59 |
|
125 |
3,487.00 |
LSE |
14:29:00 |
|
36 |
3,487.00 |
LSE |
14:28:49 |
|
73 |
3,487.00 |
LSE |
14:28:49 |
|
166 |
3,487.00 |
LSE |
14:28:49 |
|
210 |
3,487.00 |
LSE |
14:28:49 |
|
423 |
3,487.00 |
LSE |
14:28:49 |
|
58 |
3,487.00 |
LSE |
14:28:49 |
|
488 |
3,488.00 |
CHIX |
14:27:02 |
|
316 |
3,488.00 |
LSE |
14:27:02 |
|
356 |
3,488.00 |
LSE |
14:24:35 |
|
51 |
3,489.00 |
LSE |
14:22:44 |
|
307 |
3,489.00 |
LSE |
14:22:44 |
|
182 |
3,488.00 |
LSE |
14:21:06 |
|
176 |
3,488.00 |
LSE |
14:21:06 |
|
407 |
3,488.00 |
BATE |
14:21:06 |
|
469 |
3,488.00 |
CHIX |
14:21:06 |
|
384 |
3,487.00 |
LSE |
14:17:51 |
|
377 |
3,486.00 |
LSE |
14:15:18 |
|
44 |
3,487.00 |
LSE |
14:14:19 |
|
192 |
3,487.00 |
LSE |
14:14:19 |
|
44 |
3,487.00 |
LSE |
14:14:19 |
|
430 |
3,487.00 |
CHIX |
14:14:19 |
|
307 |
3,487.00 |
LSE |
14:14:19 |
|
324 |
3,487.00 |
LSE |
14:12:04 |
|
215 |
3,485.50 |
LSE |
14:10:39 |
|
140 |
3,485.50 |
LSE |
14:10:39 |
|
312 |
3,485.50 |
LSE |
14:10:39 |
|
25 |
3,485.50 |
LSE |
14:10:39 |
|
411 |
3,485.00 |
BATE |
14:06:15 |
|
61 |
3,485.50 |
LSE |
14:06:00 |
|
291 |
3,485.50 |
LSE |
14:05:51 |
|
200 |
3,486.00 |
CHIX |
14:05:39 |
|
100 |
3,486.00 |
CHIX |
14:05:39 |
|
106 |
3,486.00 |
CHIX |
14:05:39 |
|
355 |
3,486.50 |
LSE |
14:04:13 |
|
380 |
3,487.00 |
LSE |
14:04:00 |
|
31 |
3,487.50 |
LSE |
14:03:27 |
|
356 |
3,487.50 |
LSE |
14:03:27 |
|
336 |
3,486.50 |
LSE |
13:58:11 |
|
445 |
3,486.50 |
CHIX |
13:58:11 |
|
319 |
3,487.00 |
LSE |
13:58:03 |
|
379 |
3,486.00 |
LSE |
13:56:29 |
|
390 |
3,482.00 |
LSE |
13:54:34 |
|
262 |
3,482.50 |
LSE |
13:52:47 |
|
94 |
3,482.50 |
LSE |
13:52:47 |
|
140 |
3,483.00 |
LSE |
13:52:32 |
|
100 |
3,483.00 |
LSE |
13:52:32 |
|
157 |
3,483.00 |
LSE |
13:52:32 |
|
328 |
3,483.00 |
LSE |
13:52:32 |
|
415 |
3,483.00 |
BATE |
13:52:32 |
|
492 |
3,482.50 |
CHIX |
13:50:06 |
|
375 |
3,481.00 |
LSE |
13:46:53 |
|
325 |
3,481.50 |
LSE |
13:46:53 |
|
76 |
3,481.50 |
LSE |
13:46:53 |
|
397 |
3,482.00 |
LSE |
13:45:42 |
|
362 |
3,481.50 |
LSE |
13:43:35 |
|
400 |
3,481.50 |
CHIX |
13:43:35 |
|
278 |
3,478.00 |
LSE |
13:38:03 |
|
58 |
3,478.00 |
LSE |
13:38:03 |
|
364 |
3,478.50 |
LSE |
13:37:19 |
|
359 |
3,478.50 |
LSE |
13:35:32 |
|
17 |
3,478.50 |
LSE |
13:35:01 |
|
481 |
3,478.50 |
LSE |
13:35:01 |
|
387 |
3,479.00 |
LSE |
13:34:37 |
|
206 |
3,479.00 |
BATE |
13:34:37 |
|
284 |
3,479.00 |
BATE |
13:34:37 |
|
401 |
3,479.00 |
CHIX |
13:34:37 |
|
340 |
3,476.50 |
LSE |
13:30:07 |
|
349 |
3,477.50 |
LSE |
13:26:26 |
|
315 |
3,477.50 |
LSE |
13:26:26 |
|
486 |
3,477.50 |
CHIX |
13:26:26 |
|
371 |
3,478.50 |
LSE |
13:21:44 |
|
333 |
3,479.00 |
LSE |
13:18:59 |
|
372 |
3,480.00 |
LSE |
13:17:21 |
|
409 |
3,480.00 |
BATE |
13:17:21 |
|
421 |
3,480.00 |
CHIX |
13:17:21 |
|
389 |
3,477.50 |
LSE |
13:15:31 |
|
346 |
3,477.50 |
LSE |
13:10:38 |
|
367 |
3,481.00 |
LSE |
13:09:37 |
|
103 |
3,482.00 |
LSE |
13:05:59 |
|
263 |
3,482.00 |
LSE |
13:05:59 |
|
23 |
3,482.00 |
CHIX |
13:05:59 |
|
345 |
3,482.00 |
LSE |
13:05:59 |
|
436 |
3,482.00 |
CHIX |
13:05:59 |
|
338 |
3,479.50 |
LSE |
13:02:10 |
|
323 |
3,480.00 |
BATE |
12:58:49 |
|
87 |
3,480.00 |
BATE |
12:58:49 |
|
275 |
3,480.50 |
LSE |
12:58:48 |
|
56 |
3,480.50 |
LSE |
12:58:48 |
|
362 |
3,479.50 |
LSE |
12:55:40 |
|
377 |
3,480.00 |
CHIX |
12:55:40 |
|
21 |
3,480.00 |
CHIX |
12:55:40 |
|
123 |
3,479.00 |
LSE |
12:54:20 |
|
261 |
3,479.00 |
LSE |
12:54:20 |
|
387 |
3,478.00 |
LSE |
12:50:30 |
|
69 |
3,479.00 |
LSE |
12:48:56 |
|
282 |
3,479.00 |
LSE |
12:48:56 |
|
330 |
3,479.50 |
LSE |
12:47:28 |
|
333 |
3,480.00 |
LSE |
12:47:28 |
|
115 |
3,479.50 |
LSE |
12:46:29 |
|
209 |
3,479.50 |
LSE |
12:46:29 |
|
434 |
3,479.50 |
CHIX |
12:46:29 |
|
317 |
3,479.00 |
LSE |
12:42:01 |
|
279 |
3,479.50 |
LSE |
12:41:53 |
|
63 |
3,479.50 |
LSE |
12:41:53 |
|
397 |
3,479.00 |
BATE |
12:39:56 |
|
374 |
3,479.00 |
LSE |
12:39:31 |
|
353 |
3,479.00 |
LSE |
12:38:25 |
|
334 |
3,479.00 |
CHIX |
12:35:40 |
|
107 |
3,479.00 |
CHIX |
12:35:40 |
|
296 |
3,480.50 |
LSE |
12:35:00 |
|
78 |
3,480.50 |
LSE |
12:35:00 |
|
321 |
3,481.00 |
LSE |
12:32:50 |
|
362 |
3,482.50 |
LSE |
12:30:02 |
|
4 |
3,482.50 |
LSE |
12:30:02 |
|
342 |
3,484.00 |
LSE |
12:29:15 |
|
375 |
3,484.00 |
LSE |
12:24:23 |
|
452 |
3,484.50 |
CHIX |
12:23:53 |
|
371 |
3,483.50 |
LSE |
12:22:11 |
|
361 |
3,483.00 |
LSE |
12:19:18 |
|
20 |
3,483.00 |
LSE |
12:19:18 |
|
365 |
3,484.00 |
LSE |
12:17:54 |
|
76 |
3,484.00 |
BATE |
12:17:54 |
|
374 |
3,484.00 |
BATE |
12:17:54 |
|
231 |
3,482.00 |
LSE |
12:14:45 |
|
418 |
3,482.00 |
CHIX |
12:14:45 |
|
107 |
3,482.00 |
LSE |
12:14:45 |
|
387 |
3,482.00 |
LSE |
12:11:12 |
|
104 |
3,483.00 |
LSE |
12:10:28 |
|
263 |
3,483.00 |
LSE |
12:10:28 |
|
179 |
3,483.50 |
LSE |
12:10:13 |
|
176 |
3483.500 |
LSE |
12:10:13 |
|
365 |
3483.000 |
LSE |
12:08:33 |
|
322 |
3480.000 |
LSE |
12:04:40 |
|
340 |
3479.500 |
LSE |
12:04:09 |
|
441 |
3479.500 |
CHIX |
12:04:09 |
|
361 |
3479.500 |
LSE |
12:00:00 |
|
320 |
3480.000 |
LSE |
11:59:59 |
|
414 |
3480.500 |
BATE |
11:59:59 |
|
359 |
3480.500 |
LSE |
11:57:14 |
|
423 |
3480.500 |
CHIX |
11:55:55 |
|
311 |
3480.500 |
LSE |
11:55:55 |
|
53 |
3480.500 |
LSE |
11:55:55 |
|
345 |
3480.000 |
LSE |
11:49:52 |
|
375 |
3479.500 |
LSE |
11:46:36 |
|
405 |
3479.500 |
CHIX |
11:46:36 |
|
388 |
3478.000 |
LSE |
11:43:32 |
|
358 |
3479.000 |
LSE |
11:42:26 |
|
333 |
3480.000 |
LSE |
11:40:32 |
|
399 |
3480.000 |
BATE |
11:40:31 |
|
462 |
3482.500 |
CHIX |
11:36:32 |
|
329 |
3482.500 |
LSE |
11:36:32 |
|
353 |
3481.000 |
LSE |
11:32:56 |
|
345 |
3483.000 |
LSE |
11:31:17 |
|
367 |
3483.500 |
LSE |
11:28:41 |
|
353 |
3484.000 |
LSE |
11:28:39 |
|
276 |
3478.500 |
CHIX |
11:24:03 |
|
73 |
3478.500 |
CHIX |
11:24:03 |
|
124 |
3478.500 |
CHIX |
11:24:03 |
|
25 |
3479.500 |
LSE |
11:23:42 |
|
127 |
3479.500 |
LSE |
11:23:42 |
|
177 |
3479.000 |
LSE |
11:23:42 |
|
21 |
3479.500 |
BATE |
11:23:42 |
|
383 |
3479.500 |
BATE |
11:23:42 |
|
349 |
3479.500 |
LSE |
11:23:42 |
|
105 |
3479.500 |
LSE |
11:17:30 |
|
105 |
3479.500 |
LSE |
11:17:30 |
|
160 |
3479.000 |
LSE |
11:17:30 |
|
110 |
3479.500 |
CHIX |
11:17:30 |
|
300 |
3479.500 |
CHIX |
11:17:30 |
|
364 |
3480.000 |
LSE |
11:17:30 |
|
20 |
3480.000 |
LSE |
11:17:30 |
|
319 |
3478.500 |
LSE |
11:13:05 |
|
100 |
3477.500 |
CHIX |
11:11:00 |
|
24 |
3477.500 |
CHIX |
11:10:59 |
|
90 |
3477.500 |
CHIX |
11:10:58 |
|
218 |
3477.500 |
LSE |
11:09:37 |
|
171 |
3477.500 |
LSE |
11:09:37 |
|
334 |
3480.000 |
LSE |
11:06:33 |
|
331 |
3479.500 |
LSE |
11:04:04 |
|
397 |
3479.500 |
BATE |
11:04:04 |
|
431 |
3480.000 |
CHIX |
11:03:25 |
|
341 |
3480.000 |
LSE |
11:03:25 |
|
21 |
3480.000 |
CHIX |
11:03:25 |
|
34 |
3480.000 |
CHIX |
11:03:25 |
|
19 |
3478.500 |
CHIX |
11:00:46 |
|
125 |
3480.000 |
LSE |
10:58:32 |
|
207 |
3480.000 |
LSE |
10:58:27 |
|
361 |
3480.000 |
LSE |
10:56:42 |
|
182 |
3480.500 |
LSE |
10:53:30 |
|
186 |
3480.500 |
LSE |
10:53:30 |
|
316 |
3481.500 |
LSE |
10:51:38 |
|
224 |
3482.000 |
CHIX |
10:49:54 |
|
192 |
3482.000 |
CHIX |
10:49:54 |
|
350 |
3483.500 |
LSE |
10:48:53 |
|
322 |
3483.000 |
LSE |
10:47:48 |
|
410 |
3481.500 |
BATE |
10:44:59 |
|
14 |
3482.500 |
LSE |
10:44:17 |
|
365 |
3482.500 |
LSE |
10:44:17 |
|
353 |
3481.000 |
LSE |
10:42:19 |
|
260 |
3481.000 |
CHIX |
10:42:19 |
|
152 |
3481.000 |
CHIX |
10:42:19 |
|
278 |
3478.500 |
LSE |
10:39:54 |
|
104 |
3478.500 |
LSE |
10:39:54 |
|
248 |
3480.000 |
LSE |
10:37:17 |
|
53 |
3480.000 |
LSE |
10:37:11 |
|
37 |
3480.000 |
LSE |
10:37:11 |
|
91 |
3479.500 |
LSE |
10:36:10 |
|
229 |
3479.500 |
LSE |
10:36:10 |
|
51 |
3479.500 |
LSE |
10:34:59 |
|
43 |
3477.500 |
LSE |
10:31:02 |
|
297 |
3477.500 |
LSE |
10:30:43 |
|
472 |
3477.500 |
CHIX |
10:30:43 |
|
330 |
3477.500 |
LSE |
10:30:16 |
|
372 |
3476.000 |
LSE |
10:26:36 |
|
426 |
3476.500 |
BATE |
10:26:13 |
|
342 |
3476.500 |
LSE |
10:26:11 |
|
22 |
3475.500 |
LSE |
10:24:24 |
|
105 |
3475.500 |
LSE |
10:24:24 |
|
65 |
3475.500 |
LSE |
10:21:59 |
|
250 |
3475.500 |
LSE |
10:21:59 |
|
447 |
3475.500 |
CHIX |
10:21:59 |
|
243 |
3474.500 |
LSE |
10:20:33 |
|
146 |
3474.500 |
LSE |
10:20:33 |
|
338 |
3477.000 |
LSE |
10:18:35 |
|
329 |
3476.000 |
LSE |
10:15:00 |
|
10 |
3476.000 |
LSE |
10:14:59 |
|
335 |
3477.000 |
LSE |
10:12:18 |
|
488 |
3479.500 |
CHIX |
10:10:43 |
|
314 |
3479.500 |
LSE |
10:10:43 |
|
16 |
3481.000 |
LSE |
10:09:31 |
|
198 |
3481.000 |
LSE |
10:09:31 |
|
102 |
3481.000 |
LSE |
10:09:31 |
|
62 |
3481.000 |
LSE |
10:09:31 |
|
212 |
3481.500 |
LSE |
10:09:22 |
|
61 |
3481.500 |
LSE |
10:09:22 |
|
52 |
3481.500 |
LSE |
10:09:22 |
|
390 |
3480.000 |
BATE |
10:07:21 |
|
47 |
3480.000 |
BATE |
10:07:21 |
|
33 |
3480.000 |
BATE |
10:07:21 |
|
367 |
3479.500 |
LSE |
10:06:11 |
|
321 |
3481.500 |
LSE |
10:04:45 |
|
343 |
3481.000 |
LSE |
10:03:52 |
|
143 |
3482.500 |
LSE |
10:02:44 |
|
194 |
3482.500 |
LSE |
10:02:25 |
|
156 |
3483.000 |
CHIX |
10:02:25 |
|
55 |
3483.000 |
CHIX |
10:02:25 |
|
145 |
3483.000 |
CHIX |
10:02:24 |
|
35 |
3483.000 |
CHIX |
10:02:24 |
|
78 |
3483.000 |
CHIX |
10:02:24 |
|
388 |
3484.000 |
LSE |
10:00:11 |
|
290 |
3486.000 |
LSE |
09:56:21 |
|
95 |
3486.000 |
LSE |
09:56:21 |
|
101 |
3486.500 |
LSE |
09:55:32 |
|
232 |
3486.500 |
LSE |
09:55:32 |
|
229 |
3484.000 |
LSE |
09:54:01 |
|
123 |
3484.000 |
LSE |
09:54:01 |
|
373 |
3486.500 |
LSE |
09:53:14 |
|
48 |
3486.500 |
CHIX |
09:53:14 |
|
376 |
3486.500 |
CHIX |
09:53:14 |
|
38 |
3487.000 |
BATE |
09:52:15 |
|
85 |
3487.000 |
BATE |
09:52:04 |
|
235 |
3487.000 |
BATE |
09:52:04 |
|
37 |
3487.000 |
BATE |
09:52:04 |
|
359 |
3486.500 |
LSE |
09:50:58 |
|
328 |
3486.000 |
LSE |
09:48:01 |
|
328 |
3485.500 |
LSE |
09:44:58 |
|
23 |
3485.500 |
LSE |
09:44:58 |
|
376 |
3485.500 |
LSE |
09:44:58 |
|
454 |
3486.500 |
CHIX |
09:44:56 |
|
322 |
3486.500 |
LSE |
09:44:56 |
|
25 |
3486.500 |
LSE |
09:44:08 |
|
361 |
3484.500 |
LSE |
09:41:09 |
|
372 |
3482.500 |
LSE |
09:39:50 |
|
30 |
3480.000 |
LSE |
09:36:39 |
|
307 |
3480.000 |
LSE |
09:36:39 |
|
367 |
3476.500 |
LSE |
09:33:17 |
|
101 |
3478.000 |
CHIX |
09:33:04 |
|
159 |
3478.000 |
CHIX |
09:33:04 |
|
225 |
3478.000 |
CHIX |
09:33:04 |
|
251 |
3478.500 |
LSE |
09:33:04 |
|
437 |
3478.500 |
BATE |
09:33:04 |
|
121 |
3478.500 |
LSE |
09:33:04 |
|
390 |
3479.000 |
LSE |
09:29:30 |
|
107 |
3483.500 |
LSE |
09:26:19 |
|
95 |
3483.500 |
LSE |
09:26:19 |
|
91 |
3483.500 |
LSE |
09:26:19 |
|
92 |
3483.500 |
LSE |
09:26:19 |
|
15 |
3483.500 |
LSE |
09:26:19 |
|
76 |
3483.500 |
LSE |
09:26:19 |
|
102 |
3483.500 |
LSE |
09:26:19 |
|
97 |
3483.500 |
LSE |
09:26:19 |
|
76 |
3483.000 |
LSE |
09:26:19 |
|
379 |
3483.500 |
LSE |
09:26:19 |
|
459 |
3482.500 |
CHIX |
09:24:28 |
|
371 |
3485.000 |
LSE |
09:22:44 |
|
343 |
3485.000 |
LSE |
09:22:44 |
|
364 |
3484.000 |
LSE |
09:19:52 |
|
399 |
3484.000 |
BATE |
09:19:52 |
|
324 |
3483.000 |
LSE |
09:18:54 |
|
374 |
3481.000 |
LSE |
09:15:47 |
|
486 |
3482.000 |
CHIX |
09:15:40 |
|
388 |
3480.000 |
LSE |
09:14:17 |
|
85 |
3480.500 |
LSE |
09:13:23 |
|
302 |
3480.500 |
LSE |
09:13:23 |
|
352 |
3481.000 |
LSE |
09:10:02 |
|
339 |
3481.500 |
LSE |
09:09:47 |
|
485 |
3481.500 |
CHIX |
09:09:47 |
|
377 |
3479.500 |
LSE |
09:06:02 |
|
261 |
3482.000 |
BATE |
09:05:14 |
|
168 |
3482.000 |
BATE |
09:05:14 |
|
20 |
3482.500 |
LSE |
09:05:14 |
|
299 |
3482.500 |
LSE |
09:05:14 |
|
76 |
3481.500 |
LSE |
09:03:56 |
|
310 |
3481.500 |
LSE |
09:03:56 |
|
437 |
3482.000 |
CHIX |
09:02:07 |
|
97 |
3482.500 |
LSE |
09:02:07 |
|
273 |
3482.500 |
LSE |
09:02:07 |
|
360 |
3483.500 |
LSE |
09:00:48 |
|
370 |
3480.500 |
LSE |
08:58:23 |
|
378 |
3483.500 |
LSE |
08:57:59 |
|
308 |
3477.000 |
LSE |
08:55:26 |
|
19 |
3477.000 |
LSE |
08:55:26 |
|
18 |
3480.000 |
LSE |
08:54:33 |
|
118 |
3480.000 |
LSE |
08:54:33 |
|
102 |
3480.000 |
LSE |
08:54:33 |
|
76 |
3480.000 |
LSE |
08:54:33 |
|
84 |
3480.500 |
LSE |
08:54:33 |
|
243 |
3480.500 |
LSE |
08:54:33 |
|
485 |
3480.500 |
CHIX |
08:54:33 |
|
398 |
3480.500 |
BATE |
08:54:33 |
|
314 |
3480.000 |
LSE |
08:53:22 |
|
356 |
3474.000 |
LSE |
08:50:04 |
|
370 |
3475.000 |
LSE |
08:49:32 |
|
367 |
3471.000 |
LSE |
08:47:34 |
|
435 |
3471.500 |
CHIX |
08:47:34 |
|
357 |
3471.500 |
LSE |
08:47:27 |
|
4 |
3471.500 |
LSE |
08:47:27 |
|
330 |
3473.500 |
LSE |
08:45:57 |
|
49 |
3472.500 |
LSE |
08:44:15 |
|
336 |
3472.500 |
LSE |
08:44:15 |
|
388 |
3471.000 |
LSE |
08:41:45 |
|
420 |
3471.500 |
CHIX |
08:40:32 |
|
333 |
3473.000 |
LSE |
08:39:44 |
|
488 |
3474.000 |
BATE |
08:39:42 |
|
387 |
3474.000 |
LSE |
08:39:38 |
|
379 |
3472.500 |
LSE |
08:37:26 |
|
227 |
3473.000 |
LSE |
08:36:33 |
|
176 |
3473.000 |
LSE |
08:36:33 |
|
425 |
3473.500 |
CHIX |
08:36:33 |
|
335 |
3474.000 |
LSE |
08:36:20 |
|
62 |
3469.000 |
CHIX |
08:35:23 |
|
326 |
3464.500 |
LSE |
08:32:55 |
|
370 |
3467.500 |
LSE |
08:30:41 |
|
329 |
3468.500 |
LSE |
08:30:19 |
|
343 |
3470.000 |
LSE |
08:29:05 |
|
363 |
3467.000 |
CHIX |
08:27:21 |
|
121 |
3467.000 |
CHIX |
08:27:21 |
|
384 |
3467.500 |
LSE |
08:27:01 |
|
363 |
3470.000 |
LSE |
08:25:16 |
|
492 |
3470.500 |
BATE |
08:25:16 |
|
362 |
3471.000 |
LSE |
08:25:16 |
|
325 |
3469.500 |
LSE |
08:24:45 |
|
421 |
3470.000 |
CHIX |
08:24:45 |
|
364 |
3463.500 |
LSE |
08:21:01 |
|
349 |
3458.500 |
LSE |
08:19:26 |
|
374 |
3456.500 |
LSE |
08:18:01 |
|
416 |
3456.500 |
CHIX |
08:18:01 |
|
364 |
3457.000 |
LSE |
08:15:47 |
|
182 |
3457.500 |
LSE |
08:15:47 |
|
150 |
3457.500 |
LSE |
08:15:47 |
|
362 |
3452.500 |
LSE |
08:14:22 |
|
239 |
3453.000 |
BATE |
08:14:22 |
|
210 |
3453.000 |
BATE |
08:14:22 |
|
30 |
3454.500 |
CHIX |
08:13:25 |
|
400 |
3454.500 |
CHIX |
08:13:25 |
|
353 |
3456.000 |
LSE |
08:12:47 |
|
347 |
3455.500 |
LSE |
08:11:53 |
|
344 |
3458.500 |
LSE |
08:11:34 |
|
313 |
3459.500 |
LSE |
08:11:24 |
|
338 |
3460.000 |
LSE |
08:11:11 |
|
420 |
3458.500 |
LSE |
08:10:41 |
|
380 |
3461.000 |
LSE |
08:10:33 |
|
150 |
3463.000 |
LSE |
08:10:20 |
|
222 |
3462.500 |
LSE |
08:10:20 |
|
111 |
3462.500 |
LSE |
08:10:20 |
|
139 |
3466.000 |
CHIX |
08:09:54 |
|
9 |
3466.000 |
CHIX |
08:09:44 |
|
269 |
3466.000 |
CHIX |
08:09:44 |
|
346 |
3466.500 |
LSE |
08:09:10 |
|
385 |
3466.000 |
LSE |
08:08:19 |
|
419 |
3465.000 |
BATE |
08:07:48 |
|
336 |
3467.500 |
LSE |
08:06:11 |
|
429 |
3467.500 |
CHIX |
08:06:11 |
|
366 |
3467.000 |
LSE |
08:05:21 |
|
322 |
3470.500 |
LSE |
08:05:00 |
|
371 |
3466.000 |
LSE |
08:03:51 |
|
31 |
3464.000 |
BATE |
08:02:54 |
|
162 |
3464.000 |
BATE |
08:02:51 |
|
325 |
3465.000 |
LSE |
08:02:51 |
|
275 |
3466.000 |
CHIX |
08:02:50 |
|
125 |
3466.000 |
LSE |
08:02:50 |
|
232 |
3466.000 |
LSE |
08:02:50 |
|
218 |
3466.000 |
CHIX |
08:02:50 |
|
15 |
3464.000 |
BATE |
08:02:03 |
|
137 |
3464.000 |
BATE |
08:02:01 |
|
100 |
3464.000 |
BATE |
08:02:00 |
|
244 |
3465.000 |
LSE |
08:01:55 |
|
137 |
3465.000 |
LSE |
08:01:51 |
|
436 |
3466.500 |
CHIX |
08:01:49 |
|
289 |
3461.000 |
LSE |
08:00:15 |
|
90 |
3461.000 |
LSE |
08:00:15 |
|
351 |
3463.000 |
LSE |
08:00:14 |
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
- 1 day ago FRP Advisory Group
- 1 day ago Marks Electrical Group
- 1 day ago CLS Holdings
- 1 day ago QinetiQ Group
- 1 day ago Spectris