REG - British Amer.Tobacco - Transaction in Own Shares
17/05/2022 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220517:nRSQ6886La&default-theme=true
RNS Number : 6886L British American Tobacco PLC 17 May 2022
British American Tobacco p.l.c.
17 May 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: 16 May 2022
Number of ordinary shares of 25 pence each purchased: 420,000
Highest price paid per share (pence): 3458.50p
Lowest price paid per share (pence): 3406.00p
Volume weighted average price paid per share 3436.8682p
(pence):
The Company intends to hold the purchased shares in Treasury. Following the
purchase of these shares, the Company holds 185,375,011 of its shares in
Treasury. The Company has 2,271,372,995 ordinary shares 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 16 May 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / 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 16/05/2022 300,000 3,437.0004 LSE
British American Tobacco p.l.c. GB0002875804 16/05/2022 80,000 3,436.3996 CHIX
British American Tobacco p.l.c. GB0002875804 16/05/2022 40,000 3,436.8140 BATE
Schedule of purchases - individual transactions
Number of shares Transaction price Market Time of transaction
purchased
(per share)
Quantity Price Market Execution Time
384 3458.500 LSE 16:22:30
8 3457.500 BATE 16:21:55
7 3457.500 BATE 16:21:55
520 3457.500 CHIX 16:21:55
385 3457.500 BATE 16:21:55
7 3457.500 BATE 16:21:55
7 3457.500 BATE 16:21:55
8 3457.500 BATE 16:21:55
19 3457.500 BATE 16:21:55
9 3457.500 BATE 16:21:55
100 3457.500 LSE 16:21:55
17 3457.500 BATE 16:21:55
11 3457.500 BATE 16:21:55
100 3457.500 LSE 16:21:55
100 3457.500 LSE 16:21:55
78 3457.500 LSE 16:21:55
6 3457.500 BATE 16:21:55
15 3457.500 BATE 16:21:55
11 3457.500 BATE 16:21:55
6 3457.500 BATE 16:21:55
300 3457.500 LSE 16:21:55
65 3457.500 BATE 16:21:55
15 3457.500 BATE 16:21:55
659 3456.500 CHIX 16:21:44
1 3456.500 CHIX 16:21:44
227 3456.000 LSE 16:21:22
299 3456.000 LSE 16:21:22
400 3456.500 LSE 16:21:04
300 3456.500 LSE 16:21:04
234 3456.500 LSE 16:21:04
825 3456.500 LSE 16:20:36
245 3456.500 LSE 16:20:36
135 3456.500 LSE 16:20:36
50 3456.500 LSE 16:20:36
510 3456.000 LSE 16:20:06
49 3456.000 CHIX 16:20:06
506 3456.500 LSE 16:19:48
421 3456.500 CHIX 16:19:20
511 3456.500 LSE 16:19:20
179 3456.500 CHIX 16:19:20
135 3456.500 LSE 16:18:24
625 3457.000 BATE 16:18:24
7 3457.000 BATE 16:18:24
450 3456.500 LSE 16:18:06
96 3456.500 BATE 16:18:06
21 3456.500 BATE 16:18:06
26 3456.000 CHIX 16:17:31
28 3456.000 CHIX 16:17:31
47 3456.000 CHIX 16:17:30
150 3456.000 CHIX 16:17:30
40 3456.000 CHIX 16:17:30
88 3456.000 CHIX 16:17:30
62 3456.000 CHIX 16:17:30
54 3456.000 LSE 16:17:29
90 3456.000 LSE 16:17:29
329 3456.000 LSE 16:17:29
14 3456.000 CHIX 16:17:29
99 3456.000 CHIX 16:17:29
567 3456.500 LSE 16:17:23
20 3456.000 LSE 16:17:10
509 3456.500 LSE 16:16:36
170 3457.000 LSE 16:16:25
270 3457.000 LSE 16:15:38
228 3457.000 LSE 16:15:38
15 3457.000 LSE 16:15:38
519 3456.500 LSE 16:15:21
220 3455.000 LSE 16:14:45
679 3455.000 CHIX 16:14:45
153 3453.500 LSE 16:14:01
200 3453.000 LSE 16:14:01
71 3453.500 LSE 16:14:01
152 3453.000 LSE 16:14:01
578 3453.500 LSE 16:14:01
151 3453.500 BATE 16:14:01
440 3453.500 BATE 16:14:01
153 3453.500 LSE 16:13:33
543 3453.500 LSE 16:13:33
545 3453.500 CHIX 16:12:41
41 3453.500 CHIX 16:12:37
13 3453.500 LSE 16:12:27
413 3453.500 LSE 16:12:27
86 3453.500 LSE 16:12:27
562 3454.000 LSE 16:12:07
273 3453.500 LSE 16:11:08
204 3453.500 LSE 16:11:08
173 3454.500 LSE 16:11:07
90 3454.500 LSE 16:11:07
334 3454.500 LSE 16:11:07
250 3454.500 LSE 16:10:51
162 3454.500 LSE 16:10:00
709 3454.500 CHIX 16:10:00
405 3454.500 LSE 16:09:33
553 3455.000 LSE 16:09:32
573 3455.500 LSE 16:09:30
12 3455.500 LSE 16:09:30
531 3455.500 LSE 16:08:26
581 3455.500 CHIX 16:08:26
572 3455.500 BATE 16:08:26
46 3455.500 BATE 16:08:26
660 3456.000 LSE 16:08:24
250 3457.000 LSE 16:08:24
37 3457.000 LSE 16:08:24
5 3455.500 LSE 16:08:13
250 3454.000 LSE 16:07:51
704 3454.000 LSE 16:07:51
517 3452.500 LSE 16:06:33
523 3453.000 LSE 16:06:32
558 3452.500 LSE 16:05:52
250 3452.500 LSE 16:05:38
250 3452.500 LSE 16:05:33
250 3452.500 LSE 16:05:32
299 3452.500 CHIX 16:05:24
168 3452.500 CHIX 16:05:24
17 3452.500 CHIX 16:05:24
51 3452.500 CHIX 16:05:24
25 3452.500 CHIX 16:05:24
45 3452.500 CHIX 16:05:22
90 3452.500 CHIX 16:05:22
569 3453.500 LSE 16:04:27
99 3455.000 LSE 16:04:04
487 3455.000 LSE 16:04:04
613 3455.500 CHIX 16:03:58
423 3455.500 BATE 16:03:58
13 3455.500 BATE 16:03:58
3 3455.500 BATE 16:03:58
227 3455.500 BATE 16:03:58
35 3455.500 LSE 16:03:58
142 3455.500 LSE 16:03:58
392 3455.500 LSE 16:03:58
481 3454.500 LSE 16:03:18
19 3454.500 LSE 16:03:18
551 3454.500 LSE 16:03:18
585 3454.000 LSE 16:02:52
10 3454.000 LSE 16:02:52
588 3454.000 CHIX 16:02:52
480 3454.500 LSE 16:02:33
399 3454.500 LSE 16:02:20
82 3454.000 LSE 16:02:02
240 3454.000 LSE 16:02:02
250 3454.000 LSE 16:02:02
512 3448.500 LSE 16:00:41
481 3449.000 LSE 16:00:41
581 3450.000 LSE 16:00:28
570 3450.500 LSE 16:00:17
656 3450.500 CHIX 16:00:17
648 3450.500 BATE 16:00:17
587 3451.000 LSE 15:59:42
563 3447.500 LSE 15:58:59
523 3448.000 LSE 15:58:37
13 3447.000 LSE 15:58:10
493 3447.000 LSE 15:58:10
538 3445.000 LSE 15:57:14
655 3445.000 CHIX 15:57:14
583 3445.500 LSE 15:56:29
676 3446.000 LSE 15:56:28
285 3446.500 BATE 15:55:51
105 3446.500 BATE 15:55:43
22 3446.500 BATE 15:55:42
16 3446.500 BATE 15:55:42
15 3446.500 BATE 15:55:42
8 3446.500 BATE 15:55:42
547 3446.500 LSE 15:55:42
40 3446.500 BATE 15:55:42
11 3446.500 BATE 15:55:42
15 3446.500 BATE 15:55:42
14 3446.500 BATE 15:55:42
13 3446.500 BATE 15:55:42
65 3446.500 BATE 15:55:42
25 3447.000 CHIX 15:55:42
534 3447.000 LSE 15:55:42
600 3447.000 CHIX 15:55:42
488 3447.000 LSE 15:55:04
560 3447.000 LSE 15:54:04
308 3447.000 LSE 15:53:36
184 3447.000 LSE 15:53:36
495 3447.000 LSE 15:53:36
78 3447.500 LSE 15:52:40
250 3447.500 LSE 15:52:40
184 3447.500 LSE 15:52:40
523 3447.500 LSE 15:52:40
607 3448.000 CHIX 15:52:30
573 3448.000 LSE 15:52:30
563 3446.500 LSE 15:51:49
65 3444.500 BATE 15:50:51
533 3444.500 BATE 15:50:51
542 3444.500 LSE 15:50:51
12 3444.500 BATE 15:50:51
481 3444.500 LSE 15:50:33
481 3444.500 LSE 15:50:09
4 3444.500 LSE 15:50:04
474 3445.500 CHIX 15:49:55
209 3445.500 CHIX 15:49:55
507 3445.500 LSE 15:49:55
50 3445.500 LSE 15:49:55
20 3445.500 LSE 15:49:44
581 3446.000 LSE 15:49:15
500 3446.500 LSE 15:49:05
190 3445.500 LSE 15:48:16
120 3445.500 LSE 15:48:16
120 3445.500 LSE 15:48:16
80 3445.500 LSE 15:48:16
24 3445.500 LSE 15:48:16
141 3445.500 LSE 15:48:16
605 3445.000 CHIX 15:47:42
476 3445.000 LSE 15:47:42
24 3444.000 LSE 15:47:04
282 3444.000 LSE 15:47:04
100 3445.000 CHIX 15:46:57
523 3445.000 LSE 15:46:57
501 3445.500 LSE 15:46:36
561 3445.500 LSE 15:46:01
354 3445.500 BATE 15:46:01
65 3445.500 BATE 15:46:01
74 3445.500 BATE 15:46:01
86 3445.500 BATE 15:46:01
526 3445.500 LSE 15:45:36
473 3446.000 LSE 15:45:03
330 3446.000 CHIX 15:45:03
23 3446.000 CHIX 15:45:03
300 3446.000 CHIX 15:45:03
299 3446.000 LSE 15:45:03
221 3446.000 LSE 15:45:03
560 3446.000 LSE 15:44:00
19 3446.000 LSE 15:44:00
511 3446.000 LSE 15:44:00
484 3446.500 LSE 15:43:37
359 3446.500 LSE 15:43:27
193 3446.500 LSE 15:43:27
481 3446.500 LSE 15:43:12
543 3446.000 LSE 15:42:26
511 3447.000 LSE 15:42:00
134 3448.000 CHIX 15:41:42
540 3448.000 CHIX 15:41:42
16 3448.500 CHIX 15:41:37
480 3448.500 LSE 15:41:37
41 3448.500 LSE 15:41:37
469 3448.500 LSE 15:41:25
247 3448.500 BATE 15:41:25
105 3448.500 LSE 15:41:25
70 3448.500 LSE 15:41:25
123 3448.500 BATE 15:41:25
234 3448.500 BATE 15:41:25
205 3449.000 LSE 15:41:25
141 3449.000 LSE 15:41:08
205 3449.000 LSE 15:41:08
184 3449.000 LSE 15:41:08
344 3449.000 LSE 15:40:34
156 3449.000 LSE 15:40:34
532 3447.500 LSE 15:40:01
516 3448.500 LSE 15:39:58
141 3448.000 LSE 15:39:04
250 3448.000 LSE 15:39:04
184 3448.000 LSE 15:39:04
564 3448.000 LSE 15:39:04
708 3448.000 CHIX 15:39:04
581 3446.000 LSE 15:37:35
272 3447.000 LSE 15:37:33
298 3447.000 LSE 15:37:33
585 3447.500 LSE 15:37:13
619 3447.500 CHIX 15:36:41
45 3448.000 LSE 15:36:23
325 3448.000 LSE 15:36:23
170 3448.000 LSE 15:36:23
393 3448.000 LSE 15:36:23
90 3448.000 LSE 15:36:23
477 3446.500 LSE 15:35:39
136 3447.500 BATE 15:35:04
569 3447.500 BATE 15:35:04
582 3447.500 LSE 15:35:04
562 3447.000 LSE 15:34:31
562 3448.000 CHIX 15:34:19
11 3448.000 CHIX 15:34:17
542 3448.500 LSE 15:34:15
536 3448.500 LSE 15:34:06
520 3447.000 LSE 15:33:35
83 3446.000 LSE 15:33:02
184 3446.000 LSE 15:33:02
205 3446.000 LSE 15:33:02
514 3446.000 LSE 15:33:02
184 3446.500 LSE 15:33:00
205 3446.500 LSE 15:33:00
112 3446.000 LSE 15:32:50
389 3446.000 LSE 15:32:50
582 3445.000 LSE 15:31:22
636 3445.000 CHIX 15:31:22
223 3445.500 LSE 15:31:20
64 3445.500 LSE 15:31:20
23 3445.500 LSE 15:31:20
213 3445.500 LSE 15:31:20
479 3445.500 LSE 15:30:30
50 3445.500 BATE 15:29:59
8 3445.500 BATE 15:29:59
108 3445.500 BATE 15:29:59
376 3445.500 BATE 15:29:59
129 3445.500 BATE 15:29:59
521 3446.000 LSE 15:29:59
99 3446.000 LSE 15:29:59
342 3446.000 LSE 15:29:59
99 3446.000 LSE 15:29:59
472 3446.500 LSE 15:29:50
687 3446.500 CHIX 15:29:50
134 3447.000 LSE 15:29:46
418 3447.000 LSE 15:29:46
24 3445.000 LSE 15:28:42
32 3445.000 LSE 15:28:40
498 3445.000 LSE 15:27:48
474 3445.500 LSE 15:27:42
20 3445.500 LSE 15:27:42
24 3445.500 LSE 15:27:42
517 3445.500 LSE 15:27:42
641 3444.000 LSE 15:26:58
13 3444.000 CHIX 15:26:58
600 3444.000 CHIX 15:26:58
23 3444.500 LSE 15:26:50
508 3444.500 LSE 15:26:50
659 3444.500 LSE 15:26:50
705 3440.500 BATE 15:24:16
376 3440.500 LSE 15:24:16
10 3440.500 LSE 15:24:16
13 3440.500 LSE 15:24:16
68 3440.500 LSE 15:24:16
4 3440.500 LSE 15:24:16
525 3441.000 LSE 15:24:14
592 3441.500 CHIX 15:24:08
428 3441.500 LSE 15:24:04
118 3441.500 LSE 15:24:04
10 3441.500 CHIX 15:24:04
534 3441.500 LSE 15:23:02
532 3441.500 LSE 15:22:14
10 3441.500 LSE 15:22:08
548 3442.000 LSE 15:21:44
689 3442.000 CHIX 15:21:44
14 3440.000 CHIX 15:20:49
567 3440.000 LSE 15:20:49
52 3440.000 CHIX 15:20:49
34 3440.000 CHIX 15:20:49
503 3442.000 LSE 15:20:11
514 3441.500 LSE 15:19:37
501 3442.000 LSE 15:19:37
62 3442.000 LSE 15:19:37
491 3442.000 LSE 15:19:37
205 3442.500 LSE 15:19:33
73 3442.500 LSE 15:19:33
146 3442.500 LSE 15:19:33
112 3441.500 BATE 15:18:40
190 3441.500 BATE 15:18:38
13 3441.500 BATE 15:18:38
18 3441.500 BATE 15:18:38
7 3441.500 BATE 15:18:38
63 3441.500 BATE 15:18:38
295 3441.500 BATE 15:18:38
13 3441.500 BATE 15:18:38
502 3442.000 LSE 15:18:38
527 3442.000 LSE 15:18:38
629 3442.000 CHIX 15:18:38
579 3442.500 LSE 15:18:28
585 3440.000 LSE 15:16:16
146 3441.000 LSE 15:15:59
250 3441.000 LSE 15:15:59
377 3441.000 LSE 15:15:59
85 3441.000 LSE 15:15:59
30 3441.000 LSE 15:15:59
504 3441.000 CHIX 15:15:59
122 3441.000 CHIX 15:15:59
18 3441.000 CHIX 15:15:59
24 3441.000 CHIX 15:15:59
35 3441.000 CHIX 15:15:59
534 3439.000 LSE 15:15:08
10 3439.000 CHIX 15:15:08
249 3439.000 CHIX 15:15:08
264 3437.000 LSE 15:14:11
216 3437.000 LSE 15:14:11
204 3438.500 LSE 15:13:51
301 3438.500 LSE 15:13:51
703 3439.500 BATE 15:13:35
513 3439.500 LSE 15:13:35
51 3439.500 LSE 15:13:35
180 3440.000 LSE 15:13:12
250 3440.000 LSE 15:13:12
144 3440.000 LSE 15:13:12
474 3440.000 LSE 15:13:12
287 3439.000 LSE 15:12:51
164 3439.000 LSE 15:12:51
45 3439.000 LSE 15:12:51
642 3437.000 CHIX 15:11:51
10 3437.000 CHIX 15:11:51
445 3437.000 LSE 15:11:51
45 3437.000 CHIX 15:11:51
50 3437.000 LSE 15:11:36
521 3437.500 LSE 15:11:26
479 3437.500 LSE 15:11:26
308 3434.000 LSE 15:10:40
190 3434.000 LSE 15:10:40
353 3434.000 CHIX 15:10:40
317 3434.000 CHIX 15:10:40
163 3433.000 LSE 15:10:14
146 3433.000 LSE 15:10:14
169 3433.000 LSE 15:10:14
16 3433.000 LSE 15:10:14
491 3433.000 LSE 15:10:14
26 3433.000 LSE 15:10:11
462 3433.500 LSE 15:09:04
47 3433.500 LSE 15:09:02
517 3434.000 LSE 15:09:00
453 3435.000 BATE 15:08:24
16 3435.000 BATE 15:08:22
51 3435.000 BATE 15:08:22
12 3435.000 BATE 15:08:22
69 3435.000 BATE 15:08:22
15 3435.000 BATE 15:08:22
18 3435.000 BATE 15:08:22
377 3435.500 LSE 15:08:22
145 3435.500 LSE 15:08:22
544 3434.500 LSE 15:07:44
14 3434.500 LSE 15:07:44
270 3435.500 CHIX 15:07:33
200 3435.500 CHIX 15:07:33
107 3435.500 CHIX 15:07:33
474 3435.500 LSE 15:07:22
573 3436.000 LSE 15:07:01
484 3435.500 LSE 15:06:20
74 3436.500 LSE 15:06:00
422 3436.500 LSE 15:06:00
70 3436.500 LSE 15:06:00
152 3438.000 CHIX 15:05:10
430 3438.000 CHIX 15:05:10
511 3438.500 LSE 15:05:07
62 3438.500 LSE 15:05:07
11 3438.500 LSE 15:05:07
34 3438.500 LSE 15:05:07
31 3438.500 LSE 15:05:07
117 3438.500 LSE 15:05:07
372 3438.500 LSE 15:04:55
151 3439.500 LSE 15:04:45
129 3439.500 LSE 15:04:45
276 3439.500 LSE 15:04:45
3 3439.500 LSE 15:04:40
478 3439.500 LSE 15:04:10
13 3439.500 LSE 15:04:10
178 3440.000 BATE 15:04:10
74 3440.000 BATE 15:04:10
22 3440.000 BATE 15:04:03
30 3440.000 BATE 15:04:03
13 3440.000 BATE 15:04:03
130 3440.000 BATE 15:04:02
135 3440.000 BATE 15:04:02
410 3441.500 LSE 15:03:54
169 3441.500 LSE 15:03:50
31 3442.000 CHIX 15:03:38
85 3442.000 LSE 15:03:38
40 3442.000 LSE 15:03:38
443 3442.000 LSE 15:03:38
40 3442.000 LSE 15:03:38
20 3442.000 LSE 15:03:36
440 3442.000 LSE 15:03:36
428 3442.000 CHIX 15:03:36
85 3442.000 CHIX 15:03:34
35 3442.000 CHIX 15:03:33
162 3440.500 LSE 15:03:05
516 3441.500 LSE 15:02:33
74 3442.000 LSE 15:02:33
250 3442.000 LSE 15:02:33
146 3442.000 LSE 15:02:33
424 3441.500 LSE 15:02:21
493 3445.000 LSE 15:01:53
434 3445.500 LSE 15:01:50
61 3445.500 LSE 15:01:47
668 3445.500 CHIX 15:01:27
498 3447.500 LSE 15:01:13
419 3448.000 LSE 15:01:12
131 3448.000 LSE 15:01:12
89 3448.500 BATE 15:01:03
100 3448.500 BATE 15:01:03
432 3448.500 BATE 15:01:03
575 3448.500 LSE 15:01:03
163 3449.500 LSE 15:00:54
146 3449.500 LSE 15:00:54
250 3449.500 LSE 15:00:54
479 3448.500 LSE 15:00:34
211 3447.000 LSE 14:59:57
347 3447.000 LSE 14:59:57
582 3448.000 LSE 14:59:36
606 3448.000 CHIX 14:59:36
475 3448.500 LSE 14:59:33
149 3449.000 LSE 14:59:09
381 3449.000 LSE 14:59:09
146 3449.500 LSE 14:58:58
163 3449.500 LSE 14:58:58
570 3449.500 LSE 14:58:50
27 3449.000 LSE 14:58:10
86 3449.500 CHIX 14:57:50
411 3449.500 LSE 14:57:50
338 3449.500 CHIX 14:57:50
150 3449.500 LSE 14:57:50
163 3449.500 CHIX 14:57:50
393 3450.000 LSE 14:57:49
85 3450.000 LSE 14:57:49
525 3451.000 LSE 14:57:13
500 3451.500 LSE 14:57:11
543 3452.000 LSE 14:56:58
492 3452.000 LSE 14:56:35
14 3452.000 LSE 14:56:35
644 3452.000 CHIX 14:56:35
677 3452.500 BATE 14:56:31
690 3452.500 LSE 14:56:31
18 3453.000 LSE 14:56:23
573 3453.000 LSE 14:56:23
578 3453.000 LSE 14:56:10
494 3453.000 LSE 14:56:06
12 3450.500 LSE 14:55:42
505 3450.500 LSE 14:55:33
672 3450.500 LSE 14:55:33
163 3451.000 LSE 14:55:28
250 3451.000 LSE 14:55:28
99 3451.000 LSE 14:55:28
235 3448.500 BATE 14:54:46
84 3448.500 BATE 14:54:38
473 3448.500 LSE 14:54:38
306 3448.500 BATE 14:54:38
508 3448.500 LSE 14:54:09
119 3448.500 LSE 14:53:52
180 3448.500 LSE 14:53:52
117 3448.500 LSE 14:53:52
130 3448.500 LSE 14:53:52
705 3448.500 CHIX 14:53:52
517 3448.500 LSE 14:53:52
49 3447.000 LSE 14:53:06
181 3447.000 LSE 14:53:06
130 3447.000 LSE 14:53:05
117 3447.000 LSE 14:53:05
545 3447.000 LSE 14:53:05
119 3446.000 LSE 14:52:23
117 3446.000 LSE 14:52:23
130 3446.000 LSE 14:52:23
477 3446.000 LSE 14:52:23
246 3443.000 CHIX 14:51:07
12 3443.000 CHIX 14:51:07
12 3443.000 CHIX 14:51:07
240 3443.000 CHIX 14:51:07
30 3443.000 CHIX 14:51:06
154 3443.000 CHIX 14:51:06
529 3443.500 LSE 14:51:06
531 3443.000 LSE 14:50:45
178 3444.000 LSE 14:50:23
363 3444.000 LSE 14:50:23
541 3444.000 LSE 14:50:05
563 3444.500 LSE 14:49:36
507 3444.500 BATE 14:49:36
112 3444.500 BATE 14:49:36
19 3444.500 BATE 14:49:36
650 3445.000 CHIX 14:49:33
535 3443.500 LSE 14:49:14
551 3442.000 LSE 14:48:47
117 3441.500 LSE 14:48:16
567 3441.500 LSE 14:48:16
575 3441.500 CHIX 14:48:16
210 3442.500 LSE 14:47:50
320 3442.500 LSE 14:47:50
17 3442.000 LSE 14:47:27
48 3442.000 LSE 14:47:27
500 3441.000 LSE 14:46:15
38 3442.500 CHIX 14:45:48
231 3442.500 CHIX 14:45:48
436 3442.500 CHIX 14:45:48
561 3442.500 LSE 14:45:48
43 3443.000 LSE 14:45:46
536 3443.000 LSE 14:45:46
553 3443.500 LSE 14:44:54
439 3444.000 BATE 14:44:50
11 3444.000 BATE 14:44:50
500 3444.000 LSE 14:44:46
112 3444.000 BATE 14:44:46
9 3444.000 BATE 14:44:46
56 3444.000 BATE 14:44:43
10 3444.000 BATE 14:44:43
563 3444.500 LSE 14:44:42
618 3444.500 CHIX 14:44:42
485 3445.000 LSE 14:44:24
204 3445.000 LSE 14:44:24
336 3445.000 LSE 14:44:24
623 3445.000 CHIX 14:44:24
29 3442.500 LSE 14:43:17
499 3442.500 LSE 14:43:17
29 3442.500 LSE 14:43:17
503 3442.000 LSE 14:42:41
425 3443.000 LSE 14:42:04
71 3443.000 BATE 14:42:04
600 3443.000 BATE 14:42:04
150 3443.000 LSE 14:42:04
133 3444.000 LSE 14:42:00
250 3444.000 LSE 14:42:00
130 3444.000 LSE 14:42:00
536 3444.000 LSE 14:42:00
118 3443.500 LSE 14:41:15
623 3444.000 CHIX 14:41:12
331 3444.000 LSE 14:41:12
237 3444.000 LSE 14:41:12
539 3445.000 LSE 14:40:25
357 3446.500 LSE 14:40:02
86 3446.500 LSE 14:40:02
130 3446.500 LSE 14:40:02
462 3446.500 LSE 14:39:32
68 3446.500 LSE 14:39:32
530 3446.500 CHIX 14:39:32
115 3446.500 CHIX 14:39:32
471 3447.000 LSE 14:39:27
547 3446.500 LSE 14:38:58
238 3447.500 BATE 14:38:38
23 3447.500 BATE 14:38:38
224 3447.500 LSE 14:38:38
151 3447.500 LSE 14:38:38
162 3447.500 BATE 14:38:38
21 3447.500 BATE 14:38:38
216 3447.500 BATE 14:38:38
105 3447.500 LSE 14:38:38
571 3448.000 LSE 14:38:36
471 3448.000 LSE 14:38:18
52 3448.000 LSE 14:38:18
437 3448.000 LSE 14:38:18
594 3448.000 CHIX 14:38:18
72 3448.000 LSE 14:38:18
238 3446.000 LSE 14:37:39
20 3446.000 LSE 14:37:39
117 3446.000 LSE 14:37:39
130 3446.000 LSE 14:37:39
578 3446.000 LSE 14:37:39
506 3446.500 LSE 14:37:21
162 3446.500 LSE 14:37:21
18 3446.500 LSE 14:37:21
706 3448.000 BATE 14:37:04
538 3448.000 LSE 14:37:04
515 3448.000 LSE 14:37:04
608 3448.000 CHIX 14:37:04
537 3447.000 LSE 14:36:18
67 3447.500 CHIX 14:36:01
557 3447.500 CHIX 14:36:01
337 3448.000 LSE 14:36:00
483 3448.000 LSE 14:36:00
63 3448.000 LSE 14:36:00
100 3448.000 LSE 14:36:00
530 3448.000 LSE 14:35:40
197 3448.000 LSE 14:35:32
106 3448.000 LSE 14:35:32
121 3448.000 LSE 14:35:32
62 3448.000 LSE 14:35:32
197 3448.000 LSE 14:35:32
546 3444.500 LSE 14:34:36
18 3444.500 LSE 14:34:36
236 3445.000 CHIX 14:34:35
436 3445.000 CHIX 14:34:35
3 3445.500 CHIX 14:34:20
514 3445.500 LSE 14:34:19
372 3445.500 BATE 14:34:19
178 3445.500 LSE 14:34:19
273 3445.500 LSE 14:34:19
551 3445.500 CHIX 14:34:19
200 3445.500 BATE 14:34:19
98 3445.500 CHIX 14:34:19
10 3445.500 BATE 14:34:19
500 3446.000 LSE 14:34:19
130 3446.000 LSE 14:34:14
117 3446.000 LSE 14:34:14
434 3446.000 LSE 14:33:50
119 3446.000 LSE 14:33:50
208 3445.500 LSE 14:33:44
524 3445.500 LSE 14:33:15
527 3443.500 LSE 14:32:57
491 3443.500 LSE 14:32:57
283 3443.500 BATE 14:32:57
417 3443.500 BATE 14:32:57
408 3444.000 LSE 14:32:54
170 3443.000 CHIX 14:32:40
229 3443.000 CHIX 14:32:40
296 3443.000 CHIX 14:32:40
192 3443.000 CHIX 14:32:40
450 3443.000 LSE 14:32:40
489 3443.000 LSE 14:32:40
116 3443.000 LSE 14:32:40
82 3443.000 CHIX 14:32:40
489 3443.500 LSE 14:32:37
134 3439.000 LSE 14:31:59
447 3439.000 LSE 14:31:59
471 3439.000 LSE 14:31:59
77 3439.000 LSE 14:31:59
7 3437.500 BATE 14:31:39
544 3438.500 LSE 14:30:45
287 3438.500 CHIX 14:30:45
374 3438.500 CHIX 14:30:45
116 3439.500 BATE 14:30:38
53 3439.500 BATE 14:30:38
96 3439.500 BATE 14:30:36
192 3439.500 CHIX 14:30:36
40 3439.500 BATE 14:30:36
298 3439.500 BATE 14:30:36
118 3439.500 LSE 14:30:36
386 3439.500 LSE 14:30:36
20 3439.500 BATE 14:30:36
473 3439.500 CHIX 14:30:36
156 3440.000 LSE 14:30:36
354 3440.000 LSE 14:30:36
568 3440.500 LSE 14:30:36
130 3441.000 LSE 14:30:36
250 3441.000 LSE 14:30:36
250 3441.000 LSE 14:30:34
117 3441.000 LSE 14:30:34
8 3440.500 LSE 14:30:30
519 3438.500 LSE 14:30:17
58 3438.500 LSE 14:30:17
511 3438.500 LSE 14:30:17
523 3438.500 LSE 14:30:10
11 3438.500 LSE 14:30:10
130 3438.500 LSE 14:30:08
117 3438.500 LSE 14:30:08
150 3438.500 LSE 14:30:08
60 3438.500 LSE 14:30:08
20 3432.000 LSE 14:28:45
202 3432.000 LSE 14:28:45
75 3432.000 LSE 14:28:45
351 3432.000 LSE 14:28:45
675 3432.500 CHIX 14:28:28
745 3432.500 LSE 14:28:28
580 3432.000 LSE 14:26:16
413 3432.500 LSE 14:25:59
137 3432.500 LSE 14:25:59
519 3431.500 LSE 14:24:54
673 3431.500 LSE 14:24:54
230 3431.500 BATE 14:24:54
163 3431.500 BATE 14:24:54
300 3431.500 BATE 14:24:54
10 3431.500 BATE 14:24:54
491 3431.500 LSE 14:24:54
276 3431.500 LSE 14:24:54
675 3431.500 CHIX 14:24:54
557 3430.500 LSE 14:20:55
593 3431.000 CHIX 14:20:22
517 3431.000 LSE 14:20:22
514 3430.000 LSE 14:18:58
553 3431.000 LSE 14:16:56
522 3432.000 LSE 14:16:52
410 3432.500 LSE 14:16:11
77 3432.500 LSE 14:16:11
37 3432.500 LSE 14:16:10
385 3431.000 LSE 14:15:43
236 3431.000 LSE 14:15:43
120 3431.000 LSE 14:15:43
189 3431.000 LSE 14:15:43
582 3431.000 BATE 14:15:43
664 3431.000 CHIX 14:15:43
48 3431.000 LSE 14:14:21
15 3431.000 LSE 14:12:33
578 3431.500 CHIX 14:10:58
480 3431.500 LSE 14:10:58
498 3432.000 LSE 14:10:01
26 3432.000 LSE 14:09:50
541 3431.500 LSE 14:07:13
527 3432.000 LSE 14:06:32
30 3432.000 LSE 14:06:32
542 3433.000 LSE 14:04:39
553 3433.000 CHIX 14:04:39
114 3433.000 CHIX 14:04:39
486 3433.000 BATE 14:04:39
121 3433.000 BATE 14:04:39
447 3433.000 LSE 14:03:34
53 3433.000 LSE 14:03:34
502 3432.500 LSE 14:02:44
73 3432.500 LSE 14:02:44
108 3431.000 LSE 14:01:02
434 3431.000 LSE 14:01:02
598 3432.000 CHIX 13:59:06
77 3432.000 CHIX 13:59:06
73 3432.500 LSE 13:59:05
479 3432.500 LSE 13:59:05
370 3433.500 LSE 13:57:25
129 3433.500 LSE 13:57:25
472 3434.500 LSE 13:56:55
476 3431.000 LSE 13:54:40
8 3431.500 CHIX 13:54:24
427 3431.500 CHIX 13:53:55
192 3431.500 CHIX 13:53:55
562 3433.000 LSE 13:53:03
528 3434.500 LSE 13:52:03
6 3434.500 BATE 13:52:03
29 3434.500 BATE 13:52:03
69 3434.500 BATE 13:52:03
600 3434.500 BATE 13:52:03
531 3435.000 LSE 13:52:02
185 3433.000 LSE 13:50:02
16 3433.000 LSE 13:50:02
86 3433.000 LSE 13:50:02
52 3433.000 LSE 13:50:02
76 3433.000 LSE 13:50:02
77 3433.000 LSE 13:50:02
540 3433.500 LSE 13:49:58
133 3433.500 CHIX 13:49:58
506 3433.500 CHIX 13:49:58
535 3431.500 LSE 13:46:32
322 3432.000 LSE 13:46:25
136 3432.000 LSE 13:46:25
20 3432.000 LSE 13:46:25
4 3430.000 LSE 13:45:52
518 3433.000 LSE 13:44:23
61 3432.000 CHIX 13:43:26
45 3432.000 CHIX 13:43:26
107 3432.000 CHIX 13:43:26
232 3432.000 CHIX 13:43:26
134 3432.000 CHIX 13:43:23
390 3432.500 BATE 13:42:25
259 3432.500 BATE 13:42:25
122 3433.000 LSE 13:42:25
399 3433.000 LSE 13:42:25
552 3433.000 LSE 13:40:16
388 3434.000 CHIX 13:39:49
303 3434.000 CHIX 13:39:49
10 3434.000 CHIX 13:39:49
477 3434.500 LSE 13:39:06
300 3434.000 LSE 13:37:20
525 3435.500 LSE 13:34:15
399 3435.500 CHIX 13:34:15
31 3435.500 CHIX 13:34:15
183 3435.500 CHIX 13:34:15
195 3436.000 LSE 13:33:46
10 3436.000 LSE 13:33:46
366 3436.000 LSE 13:33:44
396 3434.500 BATE 13:32:13
137 3434.500 BATE 13:32:12
105 3434.500 BATE 13:32:12
46 3434.500 BATE 13:32:11
11 3434.500 BATE 13:32:11
501 3435.000 LSE 13:32:11
457 3435.000 CHIX 13:30:18
52 3435.000 CHIX 13:30:18
571 3435.000 LSE 13:30:18
91 3435.000 CHIX 13:30:18
504 3435.500 LSE 13:27:50
220 3436.000 LSE 13:25:37
316 3436.000 LSE 13:25:37
475 3436.500 LSE 13:24:13
38 3436.500 LSE 13:24:13
72 3437.000 CHIX 13:22:02
51 3437.000 CHIX 13:22:02
18 3437.000 CHIX 13:22:02
524 3437.000 CHIX 13:22:02
531 3436.000 LSE 13:21:33
509 3438.000 LSE 13:19:56
482 3438.500 LSE 13:18:33
561 3437.500 LSE 13:16:07
684 3437.500 BATE 13:16:07
553 3438.000 LSE 13:15:23
634 3438.000 CHIX 13:15:23
458 3435.000 LSE 13:12:54
30 3435.000 LSE 13:12:54
265 3435.500 LSE 13:12:24
210 3435.500 LSE 13:12:24
541 3435.000 LSE 13:09:58
240 3434.000 LSE 13:08:36
311 3434.000 LSE 13:08:36
549 3434.000 LSE 13:08:36
637 3434.000 CHIX 13:08:36
391 3432.000 LSE 13:05:44
119 3432.000 LSE 13:05:44
587 3431.000 LSE 13:02:26
484 3433.000 LSE 13:01:24
579 3433.500 BATE 13:01:09
13 3433.500 BATE 13:00:41
35 3433.500 BATE 13:00:41
20 3433.500 BATE 13:00:41
451 3433.500 LSE 13:00:41
50 3433.500 BATE 13:00:41
129 3433.500 LSE 13:00:41
491 3434.500 LSE 12:59:45
442 3434.500 CHIX 12:59:45
240 3434.500 CHIX 12:59:45
236 3433.500 LSE 12:58:19
240 3433.500 LSE 12:58:19
538 3432.000 LSE 12:55:10
250 3432.500 LSE 12:54:39
125 3432.500 LSE 12:54:39
515 3431.500 LSE 12:53:34
581 3431.000 LSE 12:50:02
706 3431.500 CHIX 12:49:22
487 3432.500 LSE 12:47:55
42 3433.000 LSE 12:46:29
535 3433.000 LSE 12:46:29
581 3433.000 BATE 12:46:29
560 3434.000 LSE 12:44:18
626 3434.500 CHIX 12:44:12
580 3434.500 LSE 12:44:12
587 3433.000 LSE 12:42:47
66 3430.000 LSE 12:40:30
512 3430.000 LSE 12:40:30
517 3431.000 LSE 12:40:05
488 3429.500 LSE 12:37:40
10 3429.500 LSE 12:37:40
328 3430.500 CHIX 12:36:44
257 3430.500 CHIX 12:36:44
697 3430.500 BATE 12:36:44
574 3430.500 LSE 12:36:44
551 3430.500 LSE 12:36:44
516 3427.000 LSE 12:29:05
546 3427.500 LSE 12:28:10
662 3427.500 CHIX 12:28:10
530 3427.500 LSE 12:26:44
540 3426.000 LSE 12:22:33
711 3425.500 CHIX 12:20:13
512 3425.500 LSE 12:20:13
484 3426.000 LSE 12:19:21
87 3424.000 LSE 12:17:44
146 3424.000 LSE 12:17:44
171 3424.000 LSE 12:17:44
313 3424.000 LSE 12:17:44
305 3424.000 LSE 12:17:26
649 3424.000 BATE 12:14:34
10 3424.000 BATE 12:14:34
559 3424.500 LSE 12:14:19
15 3423.500 BATE 12:13:38
564 3425.000 LSE 12:12:01
616 3425.000 CHIX 12:12:01
542 3422.000 LSE 12:09:27
19 3422.500 LSE 12:08:43
511 3422.500 LSE 12:08:43
377 3422.500 CHIX 12:07:39
240 3422.500 CHIX 12:07:39
341 3422.500 LSE 12:07:38
311 3422.500 LSE 12:07:38
540 3419.500 LSE 12:04:30
576 3421.000 LSE 12:02:02
594 3421.500 CHIX 12:01:37
88 3422.000 BATE 12:00:56
600 3422.000 BATE 12:00:56
534 3422.000 LSE 12:00:56
31 3421.000 BATE 11:59:55
475 3421.500 LSE 11:59:29
534 3420.500 LSE 11:57:51
580 3422.000 LSE 11:56:55
532 3423.000 LSE 11:55:48
74 3423.500 LSE 11:55:18
388 3423.500 LSE 11:55:18
680 3423.500 CHIX 11:55:18
74 3423.500 LSE 11:55:18
473 3422.500 LSE 11:51:57
488 3424.500 LSE 11:49:56
473 3424.500 LSE 11:49:24
29 3424.500 LSE 11:49:24
554 3425.000 LSE 11:48:01
362 3425.000 CHIX 11:48:01
29 3425.000 CHIX 11:48:01
181 3425.000 CHIX 11:48:01
624 3424.500 BATE 11:45:11
6 3425.000 LSE 11:43:58
478 3425.000 LSE 11:43:58
104 3424.000 LSE 11:40:48
111 3424.000 LSE 11:40:48
180 3424.000 LSE 11:40:48
119 3424.000 LSE 11:40:48
577 3424.500 LSE 11:39:09
1 3424.500 CHIX 11:39:09
663 3424.500 CHIX 11:39:09
567 3422.500 LSE 11:35:36
545 3424.500 LSE 11:35:02
562 3424.000 LSE 11:33:31
506 3424.000 LSE 11:32:06
638 3423.000 CHIX 11:30:43
496 3423.000 LSE 11:30:43
495 3423.500 LSE 11:29:44
471 3424.500 LSE 11:29:27
589 3425.000 BATE 11:29:26
41 3425.000 BATE 11:29:19
17 3425.000 BATE 11:29:19
10 3425.000 BATE 11:29:19
10 3425.000 BATE 11:29:16
27 3424.500 LSE 11:28:34
527 3424.500 LSE 11:26:03
488 3424.500 LSE 11:24:13
17 3424.000 CHIX 11:23:51
70 3424.000 CHIX 11:23:51
417 3424.000 CHIX 11:23:51
108 3424.000 CHIX 11:23:51
19 3424.000 CHIX 11:23:51
116 3425.500 LSE 11:22:10
375 3425.500 LSE 11:22:10
533 3424.000 LSE 11:21:26
648 3424.500 LSE 11:21:11
110 3424.500 LSE 11:21:11
524 3425.500 LSE 11:20:25
94 3424.500 LSE 11:17:22
343 3424.500 LSE 11:17:22
42 3424.500 LSE 11:16:44
381 3425.000 BATE 11:16:38
25 3425.000 BATE 11:16:38
15 3425.000 BATE 11:16:38
9 3425.000 BATE 11:16:38
16 3425.000 BATE 11:16:38
152 3425.000 BATE 11:16:38
318 3425.000 LSE 11:16:38
220 3425.000 LSE 11:16:37
92 3425.000 BATE 11:16:37
215 3425.500 CHIX 11:16:35
158 3425.500 CHIX 11:16:35
239 3425.500 CHIX 11:16:34
539 3425.500 LSE 11:13:26
530 3427.000 LSE 11:11:46
2 3427.500 CHIX 11:11:04
685 3427.500 CHIX 11:11:03
491 3428.000 LSE 11:10:36
20 3428.500 CHIX 11:10:32
490 3427.500 LSE 11:09:51
346 3424.500 LSE 11:07:00
212 3424.500 LSE 11:07:00
170 3426.000 LSE 11:05:40
100 3426.000 LSE 11:05:40
272 3426.000 LSE 11:05:40
260 3421.500 LSE 11:03:50
111 3421.500 LSE 11:03:50
106 3421.500 LSE 11:03:50
218 3421.500 LSE 11:03:50
402 3421.500 CHIX 11:03:50
127 3421.500 CHIX 11:03:43
254 3421.500 LSE 11:03:36
65 3421.500 CHIX 11:03:26
540 3421.500 LSE 11:01:26
465 3421.500 BATE 11:01:26
123 3421.500 BATE 11:01:26
190 3422.000 LSE 11:01:06
238 3422.000 LSE 11:00:59
119 3422.000 LSE 11:00:49
256 3421.000 LSE 11:00:20
203 3421.000 LSE 10:59:32
279 3423.500 LSE 10:58:45
244 3423.500 LSE 10:58:45
254 3421.000 CHIX 10:57:50
137 3421.000 CHIX 10:57:50
199 3421.000 CHIX 10:57:48
534 3421.500 LSE 10:57:13
326 3420.500 LSE 10:55:04
13 3420.000 LSE 10:53:59
338 3420.000 LSE 10:53:59
160 3420.000 LSE 10:53:25
337 3422.000 LSE 10:52:15
242 3422.000 LSE 10:52:10
14 3423.500 LSE 10:51:20
119 3423.500 LSE 10:51:18
241 3423.500 LSE 10:51:11
123 3423.500 LSE 10:51:00
15 3423.500 LSE 10:50:51
553 3428.000 LSE 10:49:17
204 3428.000 CHIX 10:49:17
443 3428.000 CHIX 10:49:17
8 3430.000 LSE 10:48:52
59 3430.000 LSE 10:48:52
270 3430.000 LSE 10:48:52
50 3430.000 LSE 10:48:52
180 3430.000 LSE 10:48:52
45 3430.000 BATE 10:47:12
31 3430.000 BATE 10:47:08
16 3430.000 BATE 10:47:08
6 3430.000 BATE 10:47:08
10 3430.000 BATE 10:47:08
13 3430.000 BATE 10:47:08
12 3430.000 BATE 10:47:08
7 3430.000 BATE 10:47:08
6 3430.000 BATE 10:47:08
6 3430.000 BATE 10:47:08
18 3430.000 BATE 10:47:08
190 3430.000 BATE 10:47:08
17 3430.000 BATE 10:47:08
23 3430.000 BATE 10:47:08
12 3430.000 BATE 10:47:08
12 3430.000 BATE 10:47:08
148 3430.000 BATE 10:47:08
69 3430.000 BATE 10:47:08
21 3430.000 BATE 10:47:07
527 3430.500 LSE 10:47:07
516 3431.500 LSE 10:43:32
82 3432.000 LSE 10:43:06
638 3432.000 CHIX 10:43:06
458 3432.000 LSE 10:43:06
570 3431.500 LSE 10:40:14
322 3431.000 LSE 10:38:22
197 3431.000 LSE 10:38:22
548 3431.000 LSE 10:37:05
189 3432.000 LSE 10:36:22
381 3432.000 LSE 10:36:22
653 3432.000 CHIX 10:36:22
200 3432.500 LSE 10:35:08
574 3432.500 LSE 10:35:08
744 3432.500 LSE 10:35:08
635 3432.500 BATE 10:35:08
566 3429.000 CHIX 10:30:46
481 3429.000 LSE 10:30:46
63 3429.000 CHIX 10:30:46
59 3428.500 LSE 10:29:52
137 3428.500 LSE 10:29:15
297 3428.500 LSE 10:29:15
124 3428.500 BATE 10:28:43
68 3428.500 BATE 10:28:43
544 3428.500 LSE 10:26:52
52 3429.000 BATE 10:26:49
585 3428.000 LSE 10:26:15
486 3426.500 LSE 10:22:13
1 3429.500 CHIX 10:21:24
568 3429.500 LSE 10:21:22
630 3429.500 CHIX 10:21:22
526 3428.500 LSE 10:18:45
500 3428.000 LSE 10:17:05
658 3428.000 BATE 10:16:20
631 3428.000 CHIX 10:16:20
501 3428.500 LSE 10:16:06
510 3428.500 LSE 10:15:06
513 3430.000 LSE 10:13:06
473 3430.000 LSE 10:13:06
28 3430.000 LSE 10:13:06
558 3431.000 LSE 10:11:25
13 3431.000 LSE 10:11:25
579 3429.000 LSE 10:10:56
22 3429.000 CHIX 10:10:56
12 3429.000 CHIX 10:10:56
572 3429.000 CHIX 10:10:56
353 3425.500 LSE 10:06:56
150 3425.500 LSE 10:06:56
476 3427.500 LSE 10:05:21
211 3427.500 BATE 10:03:49
80 3427.500 BATE 10:03:49
50 3427.500 BATE 10:03:49
10 3427.500 BATE 10:03:48
86 3427.500 BATE 10:03:48
146 3427.500 BATE 10:03:48
402 3428.000 CHIX 10:03:48
251 3428.000 CHIX 10:03:48
534 3428.000 LSE 10:03:48
200 3424.000 LSE 10:01:06
241 3424.000 LSE 10:01:06
99 3424.000 LSE 10:01:06
516 3425.000 LSE 09:59:41
44 3425.000 LSE 09:59:41
365 3429.500 LSE 09:57:51
144 3429.500 LSE 09:57:51
502 3430.000 CHIX 09:57:38
132 3430.000 CHIX 09:57:38
76 3431.000 CHIX 09:56:48
81 3431.000 LSE 09:56:48
11 3431.000 CHIX 09:56:48
454 3431.000 LSE 09:56:48
210 3431.000 LSE 09:56:30
363 3431.000 LSE 09:56:30
217 3427.000 LSE 09:54:08
351 3427.000 LSE 09:54:08
585 3428.500 LSE 09:53:35
8 3428.000 BATE 09:51:32
160 3428.000 BATE 09:51:32
6 3428.000 BATE 09:51:32
128 3428.000 BATE 09:51:32
350 3428.000 BATE 09:51:32
477 3428.000 LSE 09:51:32
625 3428.500 CHIX 09:50:44
586 3426.000 LSE 09:47:14
339 3426.000 LSE 09:45:34
211 3426.000 LSE 09:45:34
72 3427.000 LSE 09:44:00
143 3427.000 LSE 09:44:00
120 3427.000 LSE 09:44:00
110 3427.000 LSE 09:44:00
26 3427.000 LSE 09:44:00
18 3427.000 CHIX 09:44:00
589 3427.000 CHIX 09:44:00
580 3428.000 LSE 09:42:30
520 3429.500 LSE 09:42:16
498 3430.000 LSE 09:38:11
42 3430.000 LSE 09:38:11
584 3431.000 CHIX 09:37:17
552 3434.000 BATE 09:35:19
125 3434.000 BATE 09:35:09
537 3434.500 LSE 09:35:09
477 3433.000 LSE 09:33:33
493 3434.000 LSE 09:33:33
282 3433.000 LSE 09:32:18
258 3433.000 LSE 09:32:18
82 3433.000 CHIX 09:32:18
249 3433.000 CHIX 09:32:18
358 3433.000 CHIX 09:32:18
477 3432.000 LSE 09:31:25
551 3429.500 LSE 09:29:08
25 3433.000 LSE 09:26:30
499 3433.000 LSE 09:26:30
484 3435.000 LSE 09:25:41
56 3434.000 CHIX 09:24:42
591 3434.000 CHIX 09:24:42
121 3434.500 BATE 09:24:27
569 3434.500 LSE 09:24:27
487 3434.500 BATE 09:24:27
568 3436.000 LSE 09:23:01
337 3438.000 LSE 09:20:28
14 3438.000 LSE 09:20:28
153 3438.000 LSE 09:20:28
487 3439.000 LSE 09:20:25
667 3439.500 CHIX 09:20:00
512 3440.000 LSE 09:20:00
105 3435.500 LSE 09:17:16
372 3435.500 LSE 09:17:16
11 3438.500 LSE 09:15:07
469 3438.500 LSE 09:15:07
601 3439.500 CHIX 09:14:42
585 3439.500 BATE 09:14:42
499 3439.500 LSE 09:14:42
539 3436.500 LSE 09:12:50
51 3434.500 BATE 09:12:11
494 3435.000 LSE 09:12:11
481 3436.000 LSE 09:10:51
43 3436.500 CHIX 09:10:44
37 3436.500 CHIX 09:10:44
524 3436.500 CHIX 09:10:44
290 3436.500 LSE 09:10:44
242 3436.500 LSE 09:10:44
61 3436.500 LSE 09:10:44
537 3436.500 LSE 09:08:55
201 3436.500 LSE 09:08:35
21 3436.500 LSE 09:08:35
118 3436.500 LSE 09:08:35
200 3436.500 LSE 09:08:35
608 3434.500 LSE 09:07:37
31 3434.500 LSE 09:07:37
270 3431.500 LSE 09:05:23
235 3431.500 LSE 09:05:23
216 3432.000 BATE 09:05:18
37 3432.000 BATE 09:05:18
12 3432.000 BATE 09:05:18
21 3432.000 BATE 09:05:18
11 3432.000 BATE 09:05:18
240 3432.000 BATE 09:05:18
647 3432.000 CHIX 09:05:18
38 3432.000 BATE 09:05:18
28 3432.000 BATE 09:05:18
484 3432.000 LSE 09:05:18
11 3432.000 BATE 09:05:18
25 3432.000 BATE 09:05:18
7 3432.000 BATE 09:05:18
543 3431.000 LSE 09:04:40
415 3426.500 LSE 09:04:00
183 3426.500 LSE 09:03:59
352 3426.500 LSE 09:03:59
80 3426.500 LSE 09:03:59
167 3426.500 LSE 09:03:59
183 3426.500 LSE 09:03:59
15 3426.500 LSE 09:03:59
68 3426.500 LSE 09:03:59
115 3425.500 LSE 09:02:24
288 3425.500 LSE 09:02:24
115 3425.500 LSE 09:02:24
558 3426.500 LSE 09:01:32
553 3425.000 LSE 08:59:24
679 3425.000 CHIX 08:59:24
511 3425.000 LSE 08:59:02
17 3425.000 LSE 08:59:02
386 3426.500 LSE 08:57:46
146 3426.500 LSE 08:57:46
92 3425.500 LSE 08:55:32
250 3425.500 LSE 08:55:32
106 3425.500 LSE 08:55:32
106 3425.000 LSE 08:55:32
358 3426.500 LSE 08:55:32
160 3426.500 LSE 08:55:32
676 3427.000 BATE 08:55:32
837 3427.500 LSE 08:55:32
297 3427.500 LSE 08:55:32
377 3427.500 CHIX 08:55:32
27 3427.500 CHIX 08:55:32
19 3427.500 LSE 08:55:32
211 3427.500 LSE 08:55:32
196 3427.500 CHIX 08:55:32
100 3422.500 LSE 08:51:41
1 3423.000 CHIX 08:50:12
577 3423.000 CHIX 08:49:43
419 3423.500 LSE 08:49:29
10 3423.500 LSE 08:49:26
73 3423.500 LSE 08:49:07
386 3423.000 LSE 08:48:16
190 3423.000 LSE 08:48:14
152 3424.000 LSE 08:47:42
119 3424.000 LSE 08:47:42
250 3424.000 LSE 08:47:42
349 3425.000 LSE 08:47:23
193 3425.000 LSE 08:47:23
214 3423.500 LSE 08:46:11
10 3423.500 LSE 08:46:11
295 3423.500 LSE 08:46:08
503 3424.500 LSE 08:45:38
679 3422.500 CHIX 08:44:07
607 3422.500 BATE 08:44:07
64 3422.500 BATE 08:44:06
490 3423.000 LSE 08:44:04
65 3423.000 LSE 08:44:04
236 3421.500 LSE 08:42:01
324 3421.500 LSE 08:42:01
409 3421.500 LSE 08:41:28
165 3421.500 LSE 08:41:21
534 3422.000 LSE 08:40:29
474 3421.500 LSE 08:40:11
575 3421.500 CHIX 08:40:11
522 3424.000 LSE 08:38:39
514 3422.000 LSE 08:37:13
25 3422.000 LSE 08:37:13
586 3424.000 LSE 08:36:11
51 3424.500 CHIX 08:36:11
570 3424.500 CHIX 08:36:11
11 3423.000 CHIX 08:35:15
535 3423.000 LSE 08:35:15
443 3426.500 LSE 08:34:40
110 3426.500 LSE 08:34:40
493 3423.500 LSE 08:33:46
132 3422.500 LSE 08:32:25
355 3422.500 LSE 08:32:25
546 3423.500 LSE 08:32:16
600 3423.500 CHIX 08:32:16
682 3423.500 BATE 08:32:16
52 3423.500 LSE 08:30:19
229 3423.500 LSE 08:30:19
151 3423.500 LSE 08:30:19
70 3423.500 LSE 08:30:19
492 3425.000 LSE 08:29:21
73 3425.000 LSE 08:29:21
352 3426.000 LSE 08:29:17
230 3426.000 LSE 08:29:17
526 3426.500 CHIX 08:27:01
132 3426.500 CHIX 08:27:01
601 3427.000 CHIX 08:27:01
476 3427.000 LSE 08:27:01
562 3427.500 LSE 08:26:53
514 3427.500 BATE 08:26:53
7 3427.500 BATE 08:26:53
32 3427.500 BATE 08:26:53
44 3427.500 BATE 08:26:53
14 3427.500 BATE 08:26:53
174 3424.000 CHIX 08:25:28
4 3424.000 CHIX 08:25:28
106 3424.500 LSE 08:25:25
106 3424.500 LSE 08:25:25
104 3424.500 LSE 08:25:25
513 3424.500 LSE 08:25:25
503 3423.000 LSE 08:24:38
41 3421.500 LSE 08:23:58
250 3421.500 LSE 08:23:58
104 3421.500 LSE 08:23:58
106 3421.500 LSE 08:23:58
647 3421.000 LSE 08:23:57
41 3406.000 LSE 08:19:54
468 3406.000 LSE 08:19:54
12 3406.000 LSE 08:19:53
567 3408.000 CHIX 08:18:21
10 3408.000 CHIX 08:18:20
555 3409.000 LSE 08:18:16
482 3410.000 LSE 08:18:16
511 3412.500 BATE 08:17:03
583 3412.500 LSE 08:17:03
31 3412.500 BATE 08:16:00
19 3412.500 BATE 08:16:00
35 3412.500 BATE 08:16:00
22 3412.500 BATE 08:16:00
56 3412.500 BATE 08:16:00
10 3412.500 BATE 08:16:00
12 3412.500 BATE 08:16:00
461 3413.500 LSE 08:15:30
54 3413.500 LSE 08:15:30
711 3414.000 CHIX 08:15:27
529 3414.500 LSE 08:15:27
559 3414.500 LSE 08:13:34
479 3415.500 LSE 08:13:24
98 3415.500 LSE 08:13:24
502 3417.500 LSE 08:13:18
488 3417.500 BATE 08:13:18
22 3417.500 BATE 08:13:18
175 3417.500 BATE 08:13:18
749 3418.000 LSE 08:13:18
385 3417.500 LSE 08:12:49
187 3417.500 LSE 08:12:49
196 3416.000 CHIX 08:12:25
200 3416.000 CHIX 08:12:25
83 3416.000 CHIX 08:12:25
229 3416.000 CHIX 08:12:25
496 3416.000 LSE 08:12:25
231 3415.500 LSE 08:11:54
233 3415.500 LSE 08:11:54
42 3415.500 LSE 08:11:53
543 3415.000 LSE 08:11:01
582 3415.000 CHIX 08:11:01
76 3416.000 LSE 08:10:54
200 3416.000 LSE 08:10:54
200 3416.000 LSE 08:10:54
85 3416.000 LSE 08:10:54
49 3415.500 LSE 08:10:46
14 3415.500 LSE 08:10:46
473 3416.000 LSE 08:10:46
591 3415.500 LSE 08:10:46
47 3415.500 LSE 08:10:46
520 3411.000 LSE 08:09:18
503 3409.000 LSE 08:08:28
500 3410.000 LSE 08:07:15
293 3415.500 LSE 08:06:55
294 3415.500 LSE 08:06:55
484 3416.500 LSE 08:06:29
692 3418.000 LSE 08:06:20
37 3420.500 CHIX 08:06:13
623 3420.500 LSE 08:06:13
330 3420.500 CHIX 08:06:13
210 3420.500 CHIX 08:06:13
109 3420.500 CHIX 08:06:13
679 3417.000 BATE 08:04:55
21 3417.500 CHIX 08:03:31
600 3417.500 CHIX 08:03:31
561 3420.500 LSE 08:03:21
5 3420.500 LSE 08:03:21
61 3420.500 LSE 08:03:21
434 3420.500 LSE 08:03:21
62 3421.500 LSE 08:03:06
453 3421.500 LSE 08:03:06
504 3425.000 LSE 08:02:01
250 3428.000 LSE 08:01:56
232 3428.000 LSE 08:01:56
685 3428.000 CHIX 08:01:16
20 3428.000 CHIX 08:01:16
572 3429.500 LSE 08:01:16
522 3438.000 LSE 08:01:00
491 3440.000 LSE 08:01:00
409 3440.000 LSE 08:00:26
33 3440.000 LSE 08:00:21
108 3440.000 LSE 08:00:21
21 3440.000 LSE 08:00:21
930 3440.000 LSE 08:00:21
622 3440.000 CHIX 08:00:21
610 3440.000 BATE 08:00:21
529 3441.000 LSE 08:00:21
493 3441.500 LSE 08:00:19
2887 3441.500 LSE 08:00:15
878 3441.500 LSE 08:00:15
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSVQLFFLELLBBERecent news on British American Tobacco
See all newsREG - British Amer.Tobacco - Transaction in Own Shares
AnnouncementREG - British Amer.Tobacco - Director/PDMR Shareholding
AnnouncementREG - British Amer.Tobacco - Transaction in Own Shares
AnnouncementREG - British Amer.Tobacco - Transaction in Own Shares
AnnouncementREG - British Amer.Tobacco - Management Board Changes Announced
Announcement