TIDMBATS
RNS Number : 9980U
British American Tobacco PLC
05 August 2022
British American Tobacco p.l.c.
05 August 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: 04 August 2022
Number of ordinary shares of 25
pence each purchased: 240,000
---------------
Highest price paid per share (pence): 3275.50p
---------------
Lowest price paid per share (pence): 3205.50p
---------------
Volume weighted average price
paid per share (pence): 3232.8329p
---------------
The Company intends to hold the purchased shares in Treasury.
Following the purchase of these shares, the Company holds
204,030,029 of its shares in Treasury. The Company has
2,252,775,835 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 04 August 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 Daily total Daily weighted Platform
date volume (in average price
number of of shares
shares) acquired
British American
Tobacco p.l.c. GB0002875804 04/08/2022 180,000 3,231.7048 LSE
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 04/08/2022 40,000 3,236.1955 CHIX
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 04/08/2022 20,000 3,236.2600 BATE
-------------- ------------- ------------ --------------- ---------
Schedule of purchases - individual transactions
Number of Transaction Market Time of transaction
shares price
purchased (per share)
Execution
Quantity Price Market Time
------------- ------- --------------------
7 3,219.00 LSE 16:23:01
------------- ------- --------------------
143 3,219.00 LSE 16:23:01
------------- ------- --------------------
144 3,219.00 LSE 16:23:01
------------- ------- --------------------
99 3,219.00 LSE 16:23:01
------------- ------- --------------------
506 3,218.50 LSE 16:22:54
------------- ------- --------------------
358 3,218.50 CHIX 16:22:54
------------- ------- --------------------
427 3,219.50 LSE 16:22:24
------------- ------- --------------------
428 3,219.50 BATE 16:22:24
------------- ------- --------------------
616 3,220.00 LSE 16:21:57
------------- ------- --------------------
100 3,218.00 LSE 16:21:33
------------- ------- --------------------
144 3,218.00 LSE 16:21:33
------------- ------- --------------------
143 3,218.00 LSE 16:21:33
------------- ------- --------------------
448 3,217.50 LSE 16:21:33
------------- ------- --------------------
144 3,218.00 LSE 16:21:24
------------- ------- --------------------
93 3,218.00 LSE 16:21:24
------------- ------- --------------------
143 3,218.00 LSE 16:21:24
------------- ------- --------------------
35 3,218.00 LSE 16:21:24
------------- ------- --------------------
144 3,218.00 LSE 16:21:24
------------- ------- --------------------
143 3,218.00 LSE 16:21:24
------------- ------- --------------------
92 3,218.00 LSE 16:21:24
------------- ------- --------------------
101 3,218.00 LSE 16:21:24
------------- ------- --------------------
144 3,218.00 LSE 16:21:24
------------- ------- --------------------
72 3,218.00 LSE 16:21:24
------------- ------- --------------------
17 3,218.00 LSE 16:21:24
------------- ------- --------------------
148 3,218.00 LSE 16:21:24
------------- ------- --------------------
14 3,218.00 LSE 16:21:24
------------- ------- --------------------
144 3,218.00 LSE 16:21:24
------------- ------- --------------------
80 3,218.00 LSE 16:21:24
------------- ------- --------------------
429 3,217.50 LSE 16:21:11
------------- ------- --------------------
409 3,217.00 LSE 16:21:06
------------- ------- --------------------
392 3,217.00 LSE 16:21:06
------------- ------- --------------------
247 3,217.00 CHIX 16:21:06
------------- ------- --------------------
246 3,217.00 CHIX 16:21:06
------------- ------- --------------------
160 3,217.50 LSE 16:21:00
------------- ------- --------------------
384 3,217.50 LSE 16:21:00
------------- ------- --------------------
451 3,217.50 LSE 16:20:50
------------- ------- --------------------
393 3,217.50 LSE 16:20:37
------------- ------- --------------------
456 3,217.00 LSE 16:20:35
------------- ------- --------------------
452 3,216.50 LSE 16:20:19
------------- ------- --------------------
143 3,217.50 LSE 16:20:05
------------- ------- --------------------
148 3,217.50 LSE 16:20:05
------------- ------- --------------------
138 3,217.50 LSE 16:20:05
------------- ------- --------------------
450 3,217.50 LSE 16:19:35
------------- ------- --------------------
428 3,217.00 LSE 16:19:26
------------- ------- --------------------
376 3,217.00 LSE 16:19:26
------------- ------- --------------------
300 3,217.50 CHIX 16:19:23
------------- ------- --------------------
143 3,217.50 LSE 16:19:23
------------- ------- --------------------
125 3,217.50 LSE 16:19:23
------------- ------- --------------------
144 3,217.50 LSE 16:19:23
------------- ------- --------------------
105 3,217.50 LSE 16:19:23
------------- ------- --------------------
143 3,217.50 LSE 16:19:23
------------- ------- --------------------
144 3,217.50 LSE 16:19:23
------------- ------- --------------------
143 3,217.50 LSE 16:19:19
------------- ------- --------------------
1377 3,217.50 LSE 16:19:07
------------- ------- --------------------
143 3,216.50 LSE 16:18:01
------------- ------- --------------------
144 3,216.50 LSE 16:18:01
------------- ------- --------------------
376 3,216.00 LSE 16:17:48
------------- ------- --------------------
418 3,216.00 LSE 16:17:34
------------- ------- --------------------
420 3,216.50 LSE 16:17:15
------------- ------- --------------------
438 3,216.50 LSE 16:17:15
------------- ------- --------------------
396 3,217.00 LSE 16:17:10
------------- ------- --------------------
393 3,217.50 LSE 16:17:09
------------- ------- --------------------
5 3,217.50 LSE 16:17:09
------------- ------- --------------------
161 3,217.00 BATE 16:16:45
------------- ------- --------------------
150 3,217.00 BATE 16:16:45
------------- ------- --------------------
89 3,217.00 BATE 16:16:45
------------- ------- --------------------
407 3,217.00 LSE 16:16:18
------------- ------- --------------------
431 3,217.00 LSE 16:16:18
------------- ------- --------------------
180 3,217.50 LSE 16:16:01
------------- ------- --------------------
143 3,217.50 LSE 16:16:01
------------- ------- --------------------
144 3,217.50 LSE 16:16:01
------------- ------- --------------------
398 3,217.00 LSE 16:15:29
------------- ------- --------------------
173 3,217.00 LSE 16:15:29
------------- ------- --------------------
459 3,217.00 CHIX 16:15:29
------------- ------- --------------------
100 3,217.00 LSE 16:15:00
------------- ------- --------------------
102 3,217.00 LSE 16:15:00
------------- ------- --------------------
402 3,217.00 LSE 16:14:13
------------- ------- --------------------
401 3,217.00 LSE 16:13:52
------------- ------- --------------------
161 3,217.00 LSE 16:12:51
------------- ------- --------------------
125 3,217.00 LSE 16:12:51
------------- ------- --------------------
150 3,217.00 LSE 16:12:51
------------- ------- --------------------
52 3,217.00 LSE 16:12:51
------------- ------- --------------------
335 3,217.00 LSE 16:12:51
------------- ------- --------------------
405 3,217.00 LSE 16:12:51
------------- ------- --------------------
93 3,217.50 LSE 16:12:29
------------- ------- --------------------
180 3,217.50 LSE 16:12:29
------------- ------- --------------------
106 3,217.50 LSE 16:12:29
------------- ------- --------------------
443 3,217.00 CHIX 16:11:56
------------- ------- --------------------
368 3,217.00 LSE 16:11:56
------------- ------- --------------------
419 3,217.50 LSE 16:10:52
------------- ------- --------------------
386 3,217.50 LSE 16:10:46
------------- ------- --------------------
611 3,218.00 LSE 16:10:29
------------- ------- --------------------
448 3,218.00 LSE 16:10:29
------------- ------- --------------------
475 3,218.00 BATE 16:10:29
------------- ------- --------------------
5 3,218.00 BATE 16:10:29
------------- ------- --------------------
144 3,218.50 LSE 16:10:26
------------- ------- --------------------
143 3,218.50 LSE 16:10:26
------------- ------- --------------------
118 3,218.50 LSE 16:10:26
------------- ------- --------------------
100 3,218.50 LSE 16:10:06
------------- ------- --------------------
143 3,218.50 LSE 16:10:06
------------- ------- --------------------
180 3,218.50 LSE 16:10:06
------------- ------- --------------------
229 3,218.50 CHIX 16:10:03
------------- ------- --------------------
229 3,218.50 CHIX 16:10:03
------------- ------- --------------------
148 3,218.00 LSE 16:09:44
------------- ------- --------------------
17 3,218.00 LSE 16:09:44
------------- ------- --------------------
150 3,217.00 LSE 16:09:16
------------- ------- --------------------
430 3,217.00 LSE 16:09:16
------------- ------- --------------------
129 3,217.00 LSE 16:09:15
------------- ------- --------------------
382 3,215.50 LSE 16:07:32
------------- ------- --------------------
447 3,215.50 LSE 16:07:32
------------- ------- --------------------
529 3,216.00 LSE 16:07:25
------------- ------- --------------------
181 3,216.00 LSE 16:07:25
------------- ------- --------------------
252 3,216.00 LSE 16:07:25
------------- ------- --------------------
489 3,216.00 CHIX 16:07:25
------------- ------- --------------------
397 3,216.50 LSE 16:07:14
------------- ------- --------------------
144 3,213.50 LSE 16:06:17
------------- ------- --------------------
378 3,211.50 LSE 16:04:17
------------- ------- --------------------
430 3,211.50 LSE 16:04:17
------------- ------- --------------------
411 3,212.50 LSE 16:04:06
------------- ------- --------------------
383 3,212.50 LSE 16:04:06
------------- ------- --------------------
409 3,214.00 LSE 16:02:40
------------- ------- --------------------
390 3,214.00 LSE 16:02:40
------------- ------- --------------------
379 3,214.50 LSE 16:02:31
------------- ------- --------------------
101 3,214.50 BATE 16:02:31
------------- ------- --------------------
372 3,214.50 CHIX 16:02:31
------------- ------- --------------------
48 3,214.50 CHIX 16:02:31
------------- ------- --------------------
370 3,214.50 BATE 16:02:31
------------- ------- --------------------
372 3,214.50 LSE 16:02:31
------------- ------- --------------------
399 3,214.00 LSE 16:01:05
------------- ------- --------------------
334 3,215.00 LSE 16:00:01
------------- ------- --------------------
51 3,215.00 LSE 16:00:01
------------- ------- --------------------
439 3,215.50 CHIX 16:00:00
------------- ------- --------------------
397 3,214.00 LSE 15:59:15
------------- ------- --------------------
424 3,213.00 LSE 15:58:05
------------- ------- --------------------
426 3,213.00 CHIX 15:58:05
------------- ------- --------------------
194 3,213.00 BATE 15:58:03
------------- ------- --------------------
272 3,213.00 BATE 15:58:03
------------- ------- --------------------
788 3,213.50 LSE 15:58:01
------------- ------- --------------------
55 3,210.50 LSE 15:55:44
------------- ------- --------------------
55 3,210.50 LSE 15:55:44
------------- ------- --------------------
342 3,210.50 LSE 15:55:44
------------- ------- --------------------
374 3,211.50 LSE 15:55:31
------------- ------- --------------------
26 3,211.50 LSE 15:55:31
------------- ------- --------------------
231 3,211.50 LSE 15:55:31
------------- ------- --------------------
172 3,211.50 LSE 15:55:11
------------- ------- --------------------
100 3,211.50 LSE 15:53:55
------------- ------- --------------------
100 3,211.50 LSE 15:53:55
------------- ------- --------------------
100 3,211.50 LSE 15:53:55
------------- ------- --------------------
100 3,211.50 LSE 15:53:55
------------- ------- --------------------
58 3,212.00 LSE 15:53:46
------------- ------- --------------------
100 3,212.00 LSE 15:53:46
------------- ------- --------------------
100 3,212.00 LSE 15:53:46
------------- ------- --------------------
100 3,212.00 LSE 15:53:46
------------- ------- --------------------
85 3,212.00 LSE 15:53:46
------------- ------- --------------------
22 3,212.50 CHIX 15:53:32
------------- ------- --------------------
55 3,212.50 CHIX 15:53:32
------------- ------- --------------------
337 3,212.50 CHIX 15:53:31
------------- ------- --------------------
367 3,212.50 LSE 15:53:27
------------- ------- --------------------
124 3,213.50 LSE 15:53:27
------------- ------- --------------------
115 3,213.50 LSE 15:53:27
------------- ------- --------------------
143 3,213.50 LSE 15:53:27
------------- ------- --------------------
338 3,213.00 LSE 15:53:27
------------- ------- --------------------
100 3,213.00 LSE 15:53:27
------------- ------- --------------------
269 3,212.00 LSE 15:51:33
------------- ------- --------------------
398 3,212.00 BATE 15:51:33
------------- ------- --------------------
100 3,212.00 LSE 15:51:33
------------- ------- --------------------
441 3,212.50 LSE 15:51:30
------------- ------- --------------------
374 3,212.50 CHIX 15:50:30
------------- ------- --------------------
87 3,212.50 CHIX 15:50:30
------------- ------- --------------------
398 3,212.50 LSE 15:50:30
------------- ------- --------------------
194 3,213.00 LSE 15:49:52
------------- ------- --------------------
243 3,213.00 LSE 15:49:51
------------- ------- --------------------
70 3,212.50 LSE 15:48:51
------------- ------- --------------------
385 3,212.50 LSE 15:48:51
------------- ------- --------------------
413 3,213.00 LSE 15:48:41
------------- ------- --------------------
23 3,213.00 LSE 15:48:41
------------- ------- --------------------
100 3,213.00 LSE 15:48:41
------------- ------- --------------------
100 3,213.00 LSE 15:48:41
------------- ------- --------------------
100 3,213.00 LSE 15:48:40
------------- ------- --------------------
91 3,213.00 LSE 15:48:40
------------- ------- --------------------
125 3,209.00 LSE 15:48:00
------------- ------- --------------------
418 3,209.00 CHIX 15:47:26
------------- ------- --------------------
407 3,209.00 LSE 15:47:24
------------- ------- --------------------
34 3,209.50 LSE 15:47:24
------------- ------- --------------------
185 3,209.00 LSE 15:45:57
------------- ------- --------------------
42 3,209.00 LSE 15:45:57
------------- ------- --------------------
210 3,209.00 LSE 15:45:57
------------- ------- --------------------
46 3,209.00 LSE 15:45:40
------------- ------- --------------------
180 3,209.00 LSE 15:45:40
------------- ------- --------------------
199 3,209.00 LSE 15:45:35
------------- ------- --------------------
410 3,207.00 BATE 15:44:48
------------- ------- --------------------
1 3,205.50 LSE 15:42:58
------------- ------- --------------------
423 3,205.50 LSE 15:42:58
------------- ------- --------------------
35 3,206.00 CHIX 15:42:57
------------- ------- --------------------
277 3,206.00 CHIX 15:42:57
------------- ------- --------------------
180 3,206.00 CHIX 15:42:57
------------- ------- --------------------
435 3,207.50 LSE 15:42:33
------------- ------- --------------------
410 3,207.50 LSE 15:42:33
------------- ------- --------------------
3 3,207.00 LSE 15:40:41
------------- ------- --------------------
404 3,207.00 LSE 15:40:41
------------- ------- --------------------
396 3,210.00 LSE 15:40:02
------------- ------- --------------------
377 3,211.50 LSE 15:39:23
------------- ------- --------------------
491 3,212.50 CHIX 15:38:52
------------- ------- --------------------
196 3,213.00 LSE 15:38:52
------------- ------- --------------------
173 3,213.00 LSE 15:38:52
------------- ------- --------------------
101 3,213.00 LSE 15:38:52
------------- ------- --------------------
1 3,213.00 LSE 15:38:45
------------- ------- --------------------
19 3,213.00 LSE 15:38:45
------------- ------- --------------------
149 3,213.00 LSE 15:38:45
------------- ------- --------------------
11 3,213.00 LSE 15:38:45
------------- ------- --------------------
14 3,213.00 LSE 15:38:28
------------- ------- --------------------
86 3,213.00 LSE 15:38:28
------------- ------- --------------------
100 3,213.00 LSE 15:38:28
------------- ------- --------------------
300 3,213.00 LSE 15:38:24
------------- ------- --------------------
407 3,214.50 LSE 15:37:32
------------- ------- --------------------
226 3,212.50 BATE 15:36:18
------------- ------- --------------------
245 3,212.50 BATE 15:36:18
------------- ------- --------------------
412 3,214.50 LSE 15:36:13
------------- ------- --------------------
148 3,214.50 CHIX 15:36:13
------------- ------- --------------------
18 3,214.50 LSE 15:36:13
------------- ------- --------------------
107 3,214.50 LSE 15:36:07
------------- ------- --------------------
100 3,214.50 LSE 15:36:07
------------- ------- --------------------
243 3,214.50 LSE 15:36:06
------------- ------- --------------------
157 3,214.50 LSE 15:36:06
------------- ------- --------------------
100 3,214.50 LSE 15:36:06
------------- ------- --------------------
100 3,214.50 CHIX 15:35:44
------------- ------- --------------------
193 3,214.50 CHIX 15:35:44
------------- ------- --------------------
200 3,214.50 LSE 15:35:41
------------- ------- --------------------
108 3,215.50 CHIX 15:33:13
------------- ------- --------------------
455 3,215.50 LSE 15:33:13
------------- ------- --------------------
413 3,215.50 LSE 15:33:13
------------- ------- --------------------
275 3,215.50 CHIX 15:32:58
------------- ------- --------------------
84 3,215.50 CHIX 15:32:53
------------- ------- --------------------
438 3,215.50 LSE 15:32:53
------------- ------- --------------------
397 3,215.50 LSE 15:32:53
------------- ------- --------------------
26 3,213.00 BATE 15:30:34
------------- ------- --------------------
339 3,213.00 BATE 15:30:34
------------- ------- --------------------
379 3,213.00 LSE 15:30:34
------------- ------- --------------------
399 3,213.00 LSE 15:30:34
------------- ------- --------------------
54 3,213.00 BATE 15:30:34
------------- ------- --------------------
5 3,212.50 CHIX 15:29:01
------------- ------- --------------------
69 3,212.50 LSE 15:29:01
------------- ------- --------------------
166 3,212.50 CHIX 15:29:01
------------- ------- --------------------
200 3,212.50 LSE 15:29:01
------------- ------- --------------------
297 3,212.50 CHIX 15:29:01
------------- ------- --------------------
135 3,212.50 LSE 15:28:56
------------- ------- --------------------
277 3,212.50 LSE 15:27:18
------------- ------- --------------------
143 3,212.50 LSE 15:27:18
------------- ------- --------------------
410 3,213.00 LSE 15:26:48
------------- ------- --------------------
399 3,213.50 LSE 15:25:14
------------- ------- --------------------
312 3,213.50 CHIX 15:25:14
------------- ------- --------------------
113 3,213.50 CHIX 15:25:14
------------- ------- --------------------
450 3,213.50 LSE 15:25:14
------------- ------- --------------------
153 3,216.00 BATE 15:22:36
------------- ------- --------------------
328 3,216.00 BATE 15:22:36
------------- ------- --------------------
442 3,216.50 LSE 15:22:36
------------- ------- --------------------
393 3,216.50 LSE 15:22:36
------------- ------- --------------------
61 3,213.50 LSE 15:21:55
------------- ------- --------------------
324 3,213.50 LSE 15:21:54
------------- ------- --------------------
441 3,213.50 CHIX 15:21:54
------------- ------- --------------------
67 3,212.00 CHIX 15:21:03
------------- ------- --------------------
403 3,212.50 LSE 15:20:49
------------- ------- --------------------
40 3,212.50 LSE 15:20:46
------------- ------- --------------------
208 3,214.00 LSE 15:19:42
------------- ------- --------------------
163 3,214.00 LSE 15:19:41
------------- ------- --------------------
391 3,214.00 LSE 15:19:02
------------- ------- --------------------
379 3,212.50 LSE 15:18:21
------------- ------- --------------------
412 3,213.00 LSE 15:18:21
------------- ------- --------------------
436 3,213.00 LSE 15:18:21
------------- ------- --------------------
24 3,213.50 BATE 15:17:49
------------- ------- --------------------
444 3,214.00 CHIX 15:17:49
------------- ------- --------------------
105 3,214.00 LSE 15:17:49
------------- ------- --------------------
342 3,214.00 LSE 15:17:49
------------- ------- --------------------
403 3,214.50 LSE 15:17:12
------------- ------- --------------------
417 3,214.50 LSE 15:17:12
------------- ------- --------------------
398 3,213.50 BATE 15:16:34
------------- ------- --------------------
28 3,212.00 LSE 15:15:33
------------- ------- --------------------
200 3,212.00 LSE 15:15:33
------------- ------- --------------------
200 3,212.00 LSE 15:15:33
------------- ------- --------------------
366 3,213.50 LSE 15:15:32
------------- ------- --------------------
441 3,213.50 LSE 15:15:32
------------- ------- --------------------
18 3,213.50 LSE 15:15:11
------------- ------- --------------------
297 3,213.00 CHIX 15:14:10
------------- ------- --------------------
68 3,213.00 CHIX 15:14:10
------------- ------- --------------------
74 3,213.00 CHIX 15:14:08
------------- ------- --------------------
408 3,213.00 LSE 15:14:08
------------- ------- --------------------
10 3,213.00 LSE 15:14:08
------------- ------- --------------------
389 3,213.50 LSE 15:13:43
------------- ------- --------------------
386 3,213.50 LSE 15:13:14
------------- ------- --------------------
398 3,213.50 LSE 15:13:14
------------- ------- --------------------
379 3,211.00 LSE 15:11:53
------------- ------- --------------------
116 3,211.50 LSE 15:11:36
------------- ------- --------------------
304 3,211.50 LSE 15:11:36
------------- ------- --------------------
423 3,211.50 CHIX 15:11:36
------------- ------- --------------------
392 3,212.00 LSE 15:10:51
------------- ------- --------------------
419 3,213.50 LSE 15:10:47
------------- ------- --------------------
429 3,214.00 LSE 15:10:34
------------- ------- --------------------
126 3,214.00 LSE 15:10:34
------------- ------- --------------------
262 3,214.00 LSE 15:10:34
------------- ------- --------------------
402 3,214.00 BATE 15:10:34
------------- ------- --------------------
415 3,214.00 LSE 15:08:59
------------- ------- --------------------
403 3,216.00 LSE 15:08:23
------------- ------- --------------------
6 3,216.00 LSE 15:08:23
------------- ------- --------------------
364 3,217.50 LSE 15:07:52
------------- ------- --------------------
248 3,217.50 CHIX 15:07:52
------------- ------- --------------------
198 3,217.50 CHIX 15:07:52
------------- ------- --------------------
3 3,217.50 LSE 15:07:51
------------- ------- --------------------
394 3,218.00 LSE 15:07:41
------------- ------- --------------------
315 3,216.00 LSE 15:07:00
------------- ------- --------------------
72 3,216.00 LSE 15:07:00
------------- ------- --------------------
412 3,217.00 LSE 15:06:55
------------- ------- --------------------
383 3,217.00 LSE 15:06:55
------------- ------- --------------------
410 3,218.00 LSE 15:05:55
------------- ------- --------------------
370 3,218.00 LSE 15:04:58
------------- ------- --------------------
447 3,218.50 CHIX 15:04:56
------------- ------- --------------------
213 3,218.00 BATE 15:03:58
------------- ------- --------------------
200 3,218.00 BATE 15:03:58
------------- ------- --------------------
439 3,218.50 LSE 15:03:58
------------- ------- --------------------
427 3,218.50 LSE 15:03:58
------------- ------- --------------------
342 3,218.00 LSE 15:02:41
------------- ------- --------------------
101 3,218.00 LSE 15:02:41
------------- ------- --------------------
379 3,218.50 LSE 15:02:35
------------- ------- --------------------
446 3,218.50 LSE 15:02:35
------------- ------- --------------------
433 3,219.00 CHIX 15:02:35
------------- ------- --------------------
410 3,216.50 LSE 15:00:57
------------- ------- --------------------
388 3,216.50 LSE 15:00:57
------------- ------- --------------------
125 3,216.50 CHIX 15:00:57
------------- ------- --------------------
313 3,216.50 CHIX 15:00:57
------------- ------- --------------------
375 3,215.00 LSE 15:00:06
------------- ------- --------------------
400 3,215.00 LSE 15:00:06
------------- ------- --------------------
435 3,215.00 LSE 14:59:09
------------- ------- --------------------
432 3,215.00 LSE 14:59:09
------------- ------- --------------------
447 3,218.00 LSE 14:58:55
------------- ------- --------------------
455 3,217.50 BATE 14:58:55
------------- ------- --------------------
380 3,218.00 LSE 14:58:55
------------- ------- --------------------
54 3,218.00 LSE 14:58:43
------------- ------- --------------------
437 3,215.00 CHIX 14:56:59
------------- ------- --------------------
160 3,216.50 LSE 14:56:35
------------- ------- --------------------
215 3,216.50 LSE 14:56:35
------------- ------- --------------------
423 3,215.50 LSE 14:56:06
------------- ------- --------------------
328 3,217.50 LSE 14:55:09
------------- ------- --------------------
62 3,217.50 LSE 14:55:09
------------- ------- --------------------
421 3,217.50 LSE 14:55:09
------------- ------- --------------------
374 3,219.00 LSE 14:54:22
------------- ------- --------------------
82 3,219.00 LSE 14:54:22
------------- ------- --------------------
118 3,219.00 LSE 14:54:22
------------- ------- --------------------
33 3,219.00 LSE 14:54:22
------------- ------- --------------------
200 3,219.00 LSE 14:54:22
------------- ------- --------------------
67 3,219.00 LSE 14:54:22
------------- ------- --------------------
421 3,219.00 LSE 14:53:51
------------- ------- --------------------
454 3,219.00 CHIX 14:53:51
------------- ------- --------------------
423 3,219.00 LSE 14:53:51
------------- ------- --------------------
424 3,219.00 BATE 14:53:51
------------- ------- --------------------
342 3,216.00 LSE 14:51:27
------------- ------- --------------------
32 3,216.00 LSE 14:51:27
------------- ------- --------------------
305 3,220.00 LSE 14:51:19
------------- ------- --------------------
114 3,220.00 LSE 14:51:19
------------- ------- --------------------
432 3,220.00 CHIX 14:51:19
------------- ------- --------------------
442 3,219.50 LSE 14:50:38
------------- ------- --------------------
393 3,219.00 LSE 14:49:22
------------- ------- --------------------
67 3,220.50 LSE 14:49:08
------------- ------- --------------------
100 3,220.50 LSE 14:49:08
------------- ------- --------------------
100 3,219.00 LSE 14:49:00
------------- ------- --------------------
100 3,219.00 LSE 14:48:59
------------- ------- --------------------
285 3,218.50 LSE 14:48:57
------------- ------- --------------------
100 3,218.50 LSE 14:48:56
------------- ------- --------------------
513 3,219.00 LSE 14:48:54
------------- ------- --------------------
440 3,219.00 LSE 14:48:54
------------- ------- --------------------
384 3,220.50 LSE 14:48:54
------------- ------- --------------------
377 3,220.50 LSE 14:48:54
------------- ------- --------------------
397 3,220.50 CHIX 14:48:54
------------- ------- --------------------
74 3,221.50 LSE 14:48:41
------------- ------- --------------------
51 3,221.50 LSE 14:48:41
------------- ------- --------------------
43 3,221.50 LSE 14:48:41
------------- ------- --------------------
209 3,221.50 LSE 14:48:41
------------- ------- --------------------
110 3,221.50 LSE 14:48:41
------------- ------- --------------------
96 3,221.50 LSE 14:48:41
------------- ------- --------------------
7 3,221.50 LSE 14:48:41
------------- ------- --------------------
92 3,221.50 LSE 14:48:28
------------- ------- --------------------
103 3,221.50 LSE 14:48:28
------------- ------- --------------------
108 3,221.50 LSE 14:48:28
------------- ------- --------------------
110 3,221.50 LSE 14:48:28
------------- ------- --------------------
453 3,220.00 LSE 14:48:06
------------- ------- --------------------
370 3,221.00 LSE 14:48:05
------------- ------- --------------------
378 3,221.00 LSE 14:47:47
------------- ------- --------------------
342 3,221.00 LSE 14:47:47
------------- ------- --------------------
100 3,221.00 LSE 14:47:47
------------- ------- --------------------
270 3,221.50 LSE 14:47:39
------------- ------- --------------------
160 3,221.50 LSE 14:47:39
------------- ------- --------------------
170 3,222.00 LSE 14:47:35
------------- ------- --------------------
108 3,222.00 LSE 14:47:32
------------- ------- --------------------
35 3,222.00 LSE 14:47:32
------------- ------- --------------------
276 3,222.00 LSE 14:47:32
------------- ------- --------------------
10 3,222.00 LSE 14:47:32
------------- ------- --------------------
382 3,222.50 LSE 14:47:32
------------- ------- --------------------
168 3,223.00 LSE 14:47:32
------------- ------- --------------------
220 3,223.00 LSE 14:47:32
------------- ------- --------------------
482 3,222.50 BATE 14:47:32
------------- ------- --------------------
427 3,223.00 LSE 14:47:00
------------- ------- --------------------
345 3,223.00 LSE 14:47:00
------------- ------- --------------------
38 3,223.00 LSE 14:47:00
------------- ------- --------------------
382 3,223.50 LSE 14:46:38
------------- ------- --------------------
262 3,222.50 LSE 14:46:13
------------- ------- --------------------
486 3,222.50 CHIX 14:46:13
------------- ------- --------------------
192 3,222.50 LSE 14:46:13
------------- ------- --------------------
457 3,224.00 LSE 14:45:32
------------- ------- --------------------
215 3,225.00 LSE 14:44:44
------------- ------- --------------------
175 3,225.00 LSE 14:44:44
------------- ------- --------------------
290 3,226.50 LSE 14:44:04
------------- ------- --------------------
491 3,226.50 CHIX 14:44:04
------------- ------- --------------------
412 3,226.50 BATE 14:44:04
------------- ------- --------------------
100 3,226.50 LSE 14:44:04
------------- ------- --------------------
403 3,227.00 LSE 14:41:57
------------- ------- --------------------
283 3,227.00 LSE 14:41:57
------------- ------- --------------------
162 3,227.00 LSE 14:41:57
------------- ------- --------------------
90 3,228.00 LSE 14:41:48
------------- ------- --------------------
110 3,228.00 LSE 14:41:48
------------- ------- --------------------
108 3,228.00 LSE 14:41:48
------------- ------- --------------------
270 3,228.00 CHIX 14:41:48
------------- ------- --------------------
164 3,228.00 CHIX 14:41:48
------------- ------- --------------------
444 3,226.50 LSE 14:41:22
------------- ------- --------------------
408 3,226.50 LSE 14:40:25
------------- ------- --------------------
432 3,226.50 CHIX 14:40:25
------------- ------- --------------------
170 3,224.00 LSE 14:38:51
------------- ------- --------------------
200 3,224.00 LSE 14:38:51
------------- ------- --------------------
333 3,226.50 LSE 14:38:49
------------- ------- --------------------
100 3,226.50 LSE 14:38:49
------------- ------- --------------------
399 3,227.00 LSE 14:38:43
------------- ------- --------------------
488 3,227.00 BATE 14:38:43
------------- ------- --------------------
79 3,228.00 CHIX 14:38:26
------------- ------- --------------------
182 3,228.00 LSE 14:38:26
------------- ------- --------------------
85 3,228.00 CHIX 14:38:26
------------- ------- --------------------
295 3,228.00 CHIX 14:38:26
------------- ------- --------------------
200 3,228.00 LSE 14:38:26
------------- ------- --------------------
12 3,226.00 LSE 14:37:05
------------- ------- --------------------
361 3,226.00 LSE 14:37:05
------------- ------- --------------------
385 3,226.00 LSE 14:36:02
------------- ------- --------------------
67 3,228.00 LSE 14:35:47
------------- ------- --------------------
62 3,228.00 LSE 14:35:47
------------- ------- --------------------
295 3,228.00 LSE 14:35:47
------------- ------- --------------------
15 3,229.00 CHIX 14:35:39
------------- ------- --------------------
416 3,229.00 CHIX 14:35:39
------------- ------- --------------------
388 3,230.00 LSE 14:35:23
------------- ------- --------------------
368 3,232.50 LSE 14:35:03
------------- ------- --------------------
167 3,232.50 BATE 14:35:03
------------- ------- --------------------
255 3,232.50 BATE 14:35:03
------------- ------- --------------------
423 3,234.00 CHIX 14:33:56
------------- ------- --------------------
456 3,234.50 LSE 14:33:29
------------- ------- --------------------
119 3,239.00 LSE 14:32:25
------------- ------- --------------------
461 3,239.00 CHIX 14:32:25
------------- ------- --------------------
278 3,239.00 LSE 14:32:25
------------- ------- --------------------
116 3,239.50 LSE 14:32:25
------------- ------- --------------------
118 3,239.50 BATE 14:32:25
------------- ------- --------------------
363 3,239.50 BATE 14:32:25
------------- ------- --------------------
395 3,240.50 LSE 14:32:08
------------- ------- --------------------
216 3,239.50 LSE 14:31:45
------------- ------- --------------------
80 3,239.50 LSE 14:31:45
------------- ------- --------------------
110 3,241.50 LSE 14:31:28
------------- ------- --------------------
108 3,241.50 LSE 14:31:28
------------- ------- --------------------
160 3,241.50 LSE 14:31:28
------------- ------- --------------------
449 3,242.50 LSE 14:31:28
------------- ------- --------------------
445 3,242.50 CHIX 14:31:28
------------- ------- --------------------
334 3,243.00 BATE 14:31:22
------------- ------- --------------------
399 3,243.00 LSE 14:31:22
------------- ------- --------------------
95 3,243.00 BATE 14:31:22
------------- ------- --------------------
401 3,243.00 CHIX 14:31:22
------------- ------- --------------------
378 3,243.00 LSE 14:31:21
------------- ------- --------------------
45 3,243.00 LSE 14:31:21
------------- ------- --------------------
393 3,243.00 LSE 14:31:21
------------- ------- --------------------
363 3,242.50 LSE 14:30:40
------------- ------- --------------------
4 3,242.50 LSE 14:30:40
------------- ------- --------------------
214 3,233.50 LSE 14:29:58
------------- ------- --------------------
215 3,233.50 LSE 14:29:58
------------- ------- --------------------
424 3,233.50 LSE 14:28:34
------------- ------- --------------------
410 3,233.50 CHIX 14:28:34
------------- ------- --------------------
101 3,233.00 LSE 14:27:41
------------- ------- --------------------
274 3,233.00 LSE 14:27:41
------------- ------- --------------------
390 3,234.50 LSE 14:26:04
------------- ------- --------------------
411 3,235.00 CHIX 14:25:55
------------- ------- --------------------
362 3,235.50 LSE 14:25:16
------------- ------- --------------------
13 3,235.50 LSE 14:25:16
------------- ------- --------------------
396 3,231.00 LSE 14:23:01
------------- ------- --------------------
407 3,232.00 LSE 14:22:02
------------- ------- --------------------
439 3,232.00 BATE 14:22:02
------------- ------- --------------------
415 3,232.50 LSE 14:21:50
------------- ------- --------------------
409 3,232.50 LSE 14:21:50
------------- ------- --------------------
39 3,232.50 LSE 14:21:50
------------- ------- --------------------
446 3,232.50 LSE 14:21:50
------------- ------- --------------------
387 3,232.00 LSE 14:21:03
------------- ------- --------------------
125 3,232.50 LSE 14:20:45
------------- ------- --------------------
320 3,232.50 LSE 14:20:45
------------- ------- --------------------
387 3,232.50 LSE 14:20:45
------------- ------- --------------------
398 3,232.00 LSE 14:20:02
------------- ------- --------------------
384 3,233.50 LSE 14:19:52
------------- ------- --------------------
397 3,235.00 CHIX 14:19:10
------------- ------- --------------------
379 3,236.50 LSE 14:16:17
------------- ------- --------------------
405 3,236.50 LSE 14:16:17
------------- ------- --------------------
273 3,236.50 LSE 14:12:26
------------- ------- --------------------
127 3,236.50 LSE 14:12:26
------------- ------- --------------------
195 3,236.50 CHIX 14:12:26
------------- ------- --------------------
268 3,236.50 CHIX 14:11:57
------------- ------- --------------------
84 3,236.00 LSE 14:10:01
------------- ------- --------------------
260 3,236.00 LSE 14:10:01
------------- ------- --------------------
94 3,236.00 LSE 14:09:58
------------- ------- --------------------
458 3,235.00 BATE 14:08:25
------------- ------- --------------------
377 3,235.50 LSE 14:08:25
------------- ------- --------------------
374 3,236.00 LSE 14:04:57
------------- ------- --------------------
439 3,236.50 LSE 14:04:48
------------- ------- --------------------
293 3,236.50 CHIX 14:04:48
------------- ------- --------------------
135 3,236.50 CHIX 14:04:36
------------- ------- --------------------
13 3,236.50 CHIX 14:04:07
------------- ------- --------------------
27 3,236.50 CHIX 14:04:07
------------- ------- --------------------
114 3,236.00 LSE 14:00:17
------------- ------- --------------------
133 3,236.00 LSE 14:00:17
------------- ------- --------------------
40 3,236.00 LSE 14:00:13
------------- ------- --------------------
143 3,236.00 LSE 14:00:13
------------- ------- --------------------
129 3,237.50 LSE 13:58:43
------------- ------- --------------------
125 3,237.50 LSE 13:58:41
------------- ------- --------------------
13 3,237.50 LSE 13:58:37
------------- ------- --------------------
125 3,237.50 LSE 13:58:36
------------- ------- --------------------
71 3,239.50 LSE 13:58:08
------------- ------- --------------------
21 3,239.50 LSE 13:58:08
------------- ------- --------------------
133 3,239.50 LSE 13:58:06
------------- ------- --------------------
125 3,239.50 LSE 13:57:48
------------- ------- --------------------
87 3,239.50 LSE 13:57:47
------------- ------- --------------------
40 3,240.00 LSE 13:57:40
------------- ------- --------------------
300 3,240.00 LSE 13:57:40
------------- ------- --------------------
49 3,240.00 LSE 13:57:40
------------- ------- --------------------
284 3,241.50 LSE 13:55:22
------------- ------- --------------------
156 3,241.50 LSE 13:55:22
------------- ------- --------------------
376 3,242.00 LSE 13:55:17
------------- ------- --------------------
235 3,242.00 LSE 13:55:17
------------- ------- --------------------
451 3,242.00 CHIX 13:55:17
------------- ------- --------------------
134 3,242.00 LSE 13:55:17
------------- ------- --------------------
418 3,242.50 LSE 13:55:12
------------- ------- --------------------
53 3,238.00 BATE 13:51:32
------------- ------- --------------------
70 3,238.00 BATE 13:51:32
------------- ------- --------------------
157 3,238.00 BATE 13:51:32
------------- ------- --------------------
82 3,238.00 BATE 13:51:31
------------- ------- --------------------
60 3,238.00 BATE 13:51:31
------------- ------- --------------------
290 3,237.50 LSE 13:49:16
------------- ------- --------------------
95 3,237.50 LSE 13:49:15
------------- ------- --------------------
22 3,237.50 LSE 13:49:15
------------- ------- --------------------
423 3,239.00 LSE 13:47:32
------------- ------- --------------------
460 3,239.00 CHIX 13:47:32
------------- ------- --------------------
223 3,241.00 LSE 13:44:47
------------- ------- --------------------
143 3,241.00 LSE 13:44:46
------------- ------- --------------------
47 3,241.00 LSE 13:44:46
------------- ------- --------------------
38 3,241.00 LSE 13:44:44
------------- ------- --------------------
300 3,241.00 LSE 13:44:44
------------- ------- --------------------
18 3,241.00 LSE 13:44:44
------------- ------- --------------------
16 3,241.00 LSE 13:44:27
------------- ------- --------------------
451 3,242.50 LSE 13:43:18
------------- ------- --------------------
394 3244.000 LSE 13:40:30
------------- ------- --------------------
369 3245.500 LSE 13:39:06
------------- ------- --------------------
450 3245.500 CHIX 13:39:06
------------- ------- --------------------
44 3246.000 LSE 13:37:50
------------- ------- --------------------
370 3246.000 LSE 13:37:50
------------- ------- --------------------
39 3247.000 BATE 13:35:32
------------- ------- --------------------
426 3247.000 BATE 13:35:32
------------- ------- --------------------
268 3246.500 LSE 13:33:19
------------- ------- --------------------
106 3246.500 LSE 13:33:19
------------- ------- --------------------
438 3246.500 CHIX 13:32:12
------------- ------- --------------------
403 3248.500 LSE 13:30:52
------------- ------- --------------------
382 3248.500 LSE 13:30:52
------------- ------- --------------------
414 3251.000 LSE 13:28:19
------------- ------- --------------------
407 3251.500 LSE 13:28:19
------------- ------- --------------------
441 3247.000 LSE 13:22:14
------------- ------- --------------------
485 3247.000 CHIX 13:22:14
------------- ------- --------------------
367 3248.500 LSE 13:20:12
------------- ------- --------------------
427 3248.500 LSE 13:20:12
------------- ------- --------------------
123 3248.500 BATE 13:20:12
------------- ------- --------------------
330 3248.500 BATE 13:20:12
------------- ------- --------------------
53 3243.500 LSE 13:14:57
------------- ------- --------------------
29 3243.500 LSE 13:14:57
------------- ------- --------------------
52 3243.500 LSE 13:14:57
------------- ------- --------------------
245 3243.500 LSE 13:14:57
------------- ------- --------------------
370 3247.000 LSE 13:14:31
------------- ------- --------------------
417 3247.000 LSE 13:14:31
------------- ------- --------------------
379 3248.500 LSE 13:12:32
------------- ------- --------------------
449 3248.500 CHIX 13:12:32
------------- ------- --------------------
390 3249.000 LSE 13:09:25
------------- ------- --------------------
432 3251.000 LSE 13:05:09
------------- ------- --------------------
484 3249.500 CHIX 12:59:53
------------- ------- --------------------
386 3250.000 LSE 12:59:53
------------- ------- --------------------
426 3249.000 BATE 12:56:01
------------- ------- --------------------
451 3252.000 LSE 12:53:14
------------- ------- --------------------
444 3251.500 LSE 12:50:34
------------- ------- --------------------
402 3251.500 CHIX 12:50:34
------------- ------- --------------------
451 3251.000 LSE 12:46:39
------------- ------- --------------------
400 3251.500 LSE 12:43:58
------------- ------- --------------------
120 3252.000 LSE 12:43:38
------------- ------- --------------------
294 3252.000 LSE 12:43:38
------------- ------- --------------------
393 3252.000 LSE 12:42:43
------------- ------- --------------------
388 3252.000 LSE 12:42:43
------------- ------- --------------------
3 3251.500 LSE 12:41:29
------------- ------- --------------------
381 3251.500 LSE 12:41:29
------------- ------- --------------------
465 3251.500 CHIX 12:41:29
------------- ------- --------------------
435 3253.500 LSE 12:38:51
------------- ------- --------------------
479 3253.500 LSE 12:38:50
------------- ------- --------------------
377 3254.000 LSE 12:38:07
------------- ------- --------------------
634 3253.500 LSE 12:37:47
------------- ------- --------------------
351 3254.000 LSE 12:37:42
------------- ------- --------------------
95 3254.000 LSE 12:37:42
------------- ------- --------------------
392 3252.000 LSE 12:36:03
------------- ------- --------------------
402 3252.000 LSE 12:35:18
------------- ------- --------------------
492 3252.000 BATE 12:35:18
------------- ------- --------------------
417 3251.500 LSE 12:32:00
------------- ------- --------------------
317 3252.000 LSE 12:31:27
------------- ------- --------------------
112 3252.000 LSE 12:31:27
------------- ------- --------------------
135 3252.000 LSE 12:30:19
------------- ------- --------------------
396 3252.000 CHIX 12:30:19
------------- ------- --------------------
266 3252.000 LSE 12:30:16
------------- ------- --------------------
37 3252.000 LSE 12:30:07
------------- ------- --------------------
396 3251.500 LSE 12:28:58
------------- ------- --------------------
364 3254.000 LSE 12:27:02
------------- ------- --------------------
89 3254.000 LSE 12:27:02
------------- ------- --------------------
436 3253.000 LSE 12:24:30
------------- ------- --------------------
423 3255.000 LSE 12:24:30
------------- ------- --------------------
365 3261.000 LSE 12:21:52
------------- ------- --------------------
71 3261.000 LSE 12:21:52
------------- ------- --------------------
445 3261.000 CHIX 12:21:52
------------- ------- --------------------
423 3261.000 LSE 12:14:48
------------- ------- --------------------
369 3258.000 LSE 12:13:40
------------- ------- --------------------
179 3260.000 LSE 12:11:50
------------- ------- --------------------
52 3260.000 LSE 12:11:50
------------- ------- --------------------
145 3260.000 LSE 12:11:49
------------- ------- --------------------
344 3260.000 BATE 12:09:53
------------- ------- --------------------
114 3260.000 BATE 12:09:53
------------- ------- --------------------
179 3261.000 CHIX 12:09:02
------------- ------- --------------------
244 3261.000 CHIX 12:09:02
------------- ------- --------------------
450 3250.000 LSE 12:03:33
------------- ------- --------------------
24 3246.000 LSE 12:00:37
------------- ------- --------------------
398 3246.000 LSE 12:00:37
------------- ------- --------------------
419 3245.000 LSE 12:00:03
------------- ------- --------------------
412 3245.000 LSE 12:00:03
------------- ------- --------------------
413 3245.000 LSE 12:00:03
------------- ------- --------------------
479 3247.500 CHIX 12:00:03
------------- ------- --------------------
441 3248.000 LSE 11:59:41
------------- ------- --------------------
202 3248.000 LSE 11:58:32
------------- ------- --------------------
200 3248.000 LSE 11:57:35
------------- ------- --------------------
28 3249.000 BATE 11:54:36
------------- ------- --------------------
146 3249.000 BATE 11:54:36
------------- ------- --------------------
396 3249.000 CHIX 11:54:36
------------- ------- --------------------
42 3249.000 BATE 11:54:36
------------- ------- --------------------
35 3249.000 BATE 11:54:36
------------- ------- --------------------
179 3249.000 BATE 11:54:36
------------- ------- --------------------
397 3248.500 LSE 11:49:41
------------- ------- --------------------
454 3252.000 LSE 11:41:15
------------- ------- --------------------
441 3253.000 LSE 11:39:21
------------- ------- --------------------
467 3253.000 CHIX 11:39:21
------------- ------- --------------------
389 3251.000 LSE 11:35:38
------------- ------- --------------------
437 3249.500 LSE 11:32:41
------------- ------- --------------------
46 3247.000 BATE 11:29:25
------------- ------- --------------------
441 3247.000 BATE 11:29:25
------------- ------- --------------------
466 3248.000 CHIX 11:28:31
------------- ------- --------------------
405 3249.000 LSE 11:25:01
------------- ------- --------------------
100 3250.500 LSE 11:23:21
------------- ------- --------------------
110 3250.500 LSE 11:23:21
------------- ------- --------------------
167 3250.500 LSE 11:23:21
------------- ------- --------------------
597 3250.500 LSE 11:23:21
------------- ------- --------------------
424 3246.500 LSE 11:18:42
------------- ------- --------------------
406 3246.500 CHIX 11:18:42
------------- ------- --------------------
253 3249.500 LSE 11:10:48
------------- ------- --------------------
123 3249.500 LSE 11:10:48
------------- ------- --------------------
428 3249.500 CHIX 11:10:48
------------- ------- --------------------
438 3250.000 BATE 11:10:45
------------- ------- --------------------
378 3247.500 LSE 11:02:54
------------- ------- --------------------
466 3247.500 CHIX 11:02:54
------------- ------- --------------------
432 3241.500 LSE 10:56:03
------------- ------- --------------------
161 3240.000 LSE 10:53:51
------------- ------- --------------------
287 3240.000 LSE 10:53:51
------------- ------- --------------------
6 3241.500 LSE 10:53:05
------------- ------- --------------------
438 3241.500 LSE 10:53:05
------------- ------- --------------------
408 3241.500 LSE 10:53:05
------------- ------- --------------------
439 3241.500 CHIX 10:53:05
------------- ------- --------------------
68 3237.500 BATE 10:48:35
------------- ------- --------------------
400 3237.500 BATE 10:48:35
------------- ------- --------------------
419 3237.500 LSE 10:46:57
------------- ------- --------------------
418 3239.000 LSE 10:44:18
------------- ------- --------------------
423 3241.500 LSE 10:40:30
------------- ------- --------------------
323 3242.000 CHIX 10:40:14
------------- ------- --------------------
100 3242.000 CHIX 10:40:14
------------- ------- --------------------
369 3242.500 LSE 10:34:24
------------- ------- --------------------
420 3243.000 LSE 10:33:31
------------- ------- --------------------
395 3243.000 BATE 10:32:52
------------- ------- --------------------
457 3243.000 CHIX 10:32:52
------------- ------- --------------------
442 3243.000 LSE 10:32:52
------------- ------- --------------------
585 3243.000 LSE 10:32:52
------------- ------- --------------------
71 3244.000 LSE 10:32:12
------------- ------- --------------------
125 3244.000 LSE 10:32:12
------------- ------- --------------------
110 3244.000 LSE 10:32:12
------------- ------- --------------------
101 3244.000 LSE 10:32:12
------------- ------- --------------------
354 3243.500 LSE 10:32:12
------------- ------- --------------------
48 3243.500 LSE 10:32:12
------------- ------- --------------------
415 3227.500 LSE 10:25:04
------------- ------- --------------------
379 3228.500 LSE 10:24:31
------------- ------- --------------------
333 3229.500 LSE 10:22:50
------------- ------- --------------------
106 3229.500 LSE 10:22:24
------------- ------- --------------------
18 3230.000 LSE 10:22:21
------------- ------- --------------------
247 3230.000 LSE 10:22:21
------------- ------- --------------------
452 3230.000 LSE 10:21:49
------------- ------- --------------------
376 3230.000 LSE 10:21:30
------------- ------- --------------------
22 3230.000 LSE 10:21:30
------------- ------- --------------------
150 3230.000 LSE 10:21:30
------------- ------- --------------------
200 3230.000 LSE 10:21:30
------------- ------- --------------------
110 3230.000 LSE 10:20:47
------------- ------- --------------------
108 3230.000 LSE 10:20:47
------------- ------- --------------------
115 3229.500 LSE 10:20:30
------------- ------- --------------------
69 3229.500 LSE 10:20:30
------------- ------- --------------------
59 3229.000 LSE 10:20:20
------------- ------- --------------------
18 3229.000 LSE 10:20:20
------------- ------- --------------------
370 3229.000 LSE 10:20:02
------------- ------- --------------------
385 3229.000 LSE 10:20:02
------------- ------- --------------------
466 3229.000 CHIX 10:20:02
------------- ------- --------------------
456 3229.500 LSE 10:18:27
------------- ------- --------------------
369 3230.500 LSE 10:17:17
------------- ------- --------------------
424 3230.500 LSE 10:17:17
------------- ------- --------------------
297 3232.000 LSE 10:16:51
------------- ------- --------------------
125 3232.000 LSE 10:16:51
------------- ------- --------------------
18 3232.000 LSE 10:16:51
------------- ------- --------------------
72 3232.000 LSE 10:16:51
------------- ------- --------------------
428 3227.000 LSE 10:14:54
------------- ------- --------------------
321 3227.000 LSE 10:14:54
------------- ------- --------------------
45 3227.000 LSE 10:14:54
------------- ------- --------------------
386 3228.000 LSE 10:14:54
------------- ------- --------------------
12 3226.500 CHIX 10:14:34
------------- ------- --------------------
287 3226.500 LSE 10:13:59
------------- ------- --------------------
254 3226.500 CHIX 10:13:59
------------- ------- --------------------
112 3226.500 LSE 10:13:55
------------- ------- --------------------
377 3227.000 LSE 10:13:53
------------- ------- --------------------
21 3226.500 CHIX 10:13:19
------------- ------- --------------------
289 3227.500 LSE 10:13:04
------------- ------- --------------------
48 3227.000 LSE 10:12:51
------------- ------- --------------------
377 3229.000 LSE 10:12:26
------------- ------- --------------------
74 3229.000 LSE 10:12:19
------------- ------- --------------------
26 3229.000 LSE 10:12:19
------------- ------- --------------------
283 3229.000 LSE 10:12:19
------------- ------- --------------------
76 3229.000 LSE 10:12:19
------------- ------- --------------------
385 3230.500 LSE 10:12:15
------------- ------- --------------------
249 3230.500 LSE 10:12:10
------------- ------- --------------------
187 3230.500 LSE 10:12:10
------------- ------- --------------------
346 3231.500 LSE 10:12:10
------------- ------- --------------------
47 3231.500 LSE 10:12:10
------------- ------- --------------------
116 3233.000 LSE 10:11:29
------------- ------- --------------------
97 3233.000 LSE 10:11:29
------------- ------- --------------------
224 3233.000 LSE 10:11:17
------------- ------- --------------------
96 3237.000 LSE 10:10:15
------------- ------- --------------------
315 3237.000 LSE 10:10:15
------------- ------- --------------------
192 3237.000 LSE 10:10:15
------------- ------- --------------------
175 3237.000 LSE 10:10:15
------------- ------- --------------------
438 3237.500 LSE 10:10:14
------------- ------- --------------------
492 3238.000 BATE 10:09:54
------------- ------- --------------------
411 3240.000 LSE 10:08:26
------------- ------- --------------------
359 3240.000 LSE 10:08:26
------------- ------- --------------------
25 3240.000 LSE 10:08:24
------------- ------- --------------------
259 3241.000 LSE 10:08:13
------------- ------- --------------------
134 3241.000 LSE 10:08:13
------------- ------- --------------------
14 3241.000 LSE 10:08:13
------------- ------- --------------------
400 3241.000 LSE 10:08:01
------------- ------- --------------------
21 3241.000 LSE 10:08:01
------------- ------- --------------------
23 3241.000 LSE 10:07:55
------------- ------- --------------------
233 3238.000 LSE 10:07:41
------------- ------- --------------------
421 3240.000 LSE 10:07:26
------------- ------- --------------------
424 3240.000 LSE 10:07:26
------------- ------- --------------------
357 3240.500 LSE 10:06:44
------------- ------- --------------------
13 3240.500 LSE 10:06:44
------------- ------- --------------------
48 3240.500 LSE 10:06:44
------------- ------- --------------------
170 3241.500 LSE 10:06:06
------------- ------- --------------------
430 3241.500 LSE 10:06:06
------------- ------- --------------------
205 3243.000 CHIX 10:04:43
------------- ------- --------------------
244 3243.000 CHIX 10:04:43
------------- ------- --------------------
2 3245.500 LSE 10:03:35
------------- ------- --------------------
398 3245.500 LSE 10:03:35
------------- ------- --------------------
374 3246.500 LSE 10:01:20
------------- ------- --------------------
142 3246.500 LSE 10:00:46
------------- ------- --------------------
235 3246.500 LSE 10:00:46
------------- ------- --------------------
404 3248.500 LSE 09:57:02
------------- ------- --------------------
443 3248.500 LSE 09:57:02
------------- ------- --------------------
274 3248.500 CHIX 09:57:02
------------- ------- --------------------
194 3248.500 CHIX 09:57:02
------------- ------- --------------------
401 3248.000 LSE 09:54:08
------------- ------- --------------------
442 3249.500 LSE 09:51:09
------------- ------- --------------------
138 3249.500 BATE 09:51:09
------------- ------- --------------------
337 3249.500 BATE 09:51:09
------------- ------- --------------------
367 3248.000 LSE 09:49:07
------------- ------- --------------------
409 3248.500 LSE 09:49:07
------------- ------- --------------------
403 3248.500 LSE 09:49:07
------------- ------- --------------------
465 3248.500 CHIX 09:49:07
------------- ------- --------------------
418 3245.000 LSE 09:47:14
------------- ------- --------------------
154 3243.500 CHIX 09:41:43
------------- ------- --------------------
392 3244.000 LSE 09:38:42
------------- ------- --------------------
368 3246.500 LSE 09:36:54
------------- ------- --------------------
396 3248.000 LSE 09:33:59
------------- ------- --------------------
429 3249.500 BATE 09:32:41
------------- ------- --------------------
439 3250.000 CHIX 09:32:41
------------- ------- --------------------
328 3250.500 LSE 09:32:16
------------- ------- --------------------
199 3250.500 LSE 09:32:16
------------- ------- --------------------
171 3250.500 LSE 09:32:16
------------- ------- --------------------
50 3250.500 LSE 09:32:16
------------- ------- --------------------
389 3250.500 LSE 09:31:00
------------- ------- --------------------
453 3252.000 LSE 09:28:07
------------- ------- --------------------
456 3253.500 LSE 09:25:29
------------- ------- --------------------
410 3253.500 CHIX 09:25:29
------------- ------- --------------------
126 3252.500 LSE 09:24:06
------------- ------- --------------------
271 3252.500 LSE 09:24:06
------------- ------- --------------------
452 3253.000 LSE 09:22:24
------------- ------- --------------------
196 3253.000 LSE 09:22:24
------------- ------- --------------------
221 3253.000 LSE 09:22:15
------------- ------- --------------------
77 3251.000 BATE 09:18:50
------------- ------- --------------------
397 3251.000 BATE 09:18:50
------------- ------- --------------------
394 3251.500 LSE 09:18:50
------------- ------- --------------------
448 3251.500 CHIX 09:18:50
------------- ------- --------------------
400 3251.500 LSE 09:16:54
------------- ------- --------------------
35 3249.500 LSE 09:15:07
------------- ------- --------------------
349 3249.500 LSE 09:15:07
------------- ------- --------------------
418 3253.000 LSE 09:11:31
------------- ------- --------------------
379 3253.500 LSE 09:11:30
------------- ------- --------------------
404 3253.000 CHIX 09:10:10
------------- ------- --------------------
441 3255.000 LSE 09:07:07
------------- ------- --------------------
438 3256.000 LSE 09:05:12
------------- ------- --------------------
400 3258.500 BATE 09:03:50
------------- ------- --------------------
409 3259.000 LSE 09:03:50
------------- ------- --------------------
473 3259.000 CHIX 09:03:50
------------- ------- --------------------
376 3256.000 LSE 09:01:44
------------- ------- --------------------
127 3258.500 LSE 08:58:52
------------- ------- --------------------
454 3259.500 LSE 08:58:16
------------- ------- --------------------
455 3262.000 LSE 08:57:14
------------- ------- --------------------
411 3263.000 LSE 08:57:00
------------- ------- --------------------
480 3263.000 CHIX 08:57:00
------------- ------- --------------------
539 3257.000 LSE 08:54:49
------------- ------- --------------------
45 3257.500 LSE 08:54:24
------------- ------- --------------------
63 3254.500 LSE 08:51:10
------------- ------- --------------------
341 3254.500 LSE 08:51:10
------------- ------- --------------------
42 3254.500 LSE 08:51:10
------------- ------- --------------------
454 3254.500 BATE 08:51:10
------------- ------- --------------------
416 3254.500 CHIX 08:51:10
------------- ------- --------------------
390 3253.000 LSE 08:48:36
------------- ------- --------------------
450 3252.000 LSE 08:47:24
------------- ------- --------------------
133 3251.000 LSE 08:45:31
------------- ------- --------------------
234 3251.000 LSE 08:45:31
------------- ------- --------------------
433 3252.500 CHIX 08:45:16
------------- ------- --------------------
422 3250.500 LSE 08:44:12
------------- ------- --------------------
372 3249.000 LSE 08:41:52
------------- ------- --------------------
409 3251.500 LSE 08:40:29
------------- ------- --------------------
432 3252.500 LSE 08:37:55
------------- ------- --------------------
437 3253.000 LSE 08:37:50
------------- ------- --------------------
435 3253.000 LSE 08:37:50
------------- ------- --------------------
445 3253.000 CHIX 08:37:50
------------- ------- --------------------
305 3253.000 BATE 08:37:50
------------- ------- --------------------
164 3253.000 BATE 08:37:50
------------- ------- --------------------
410 3253.500 LSE 08:34:11
------------- ------- --------------------
387 3258.000 LSE 08:31:43
------------- ------- --------------------
385 3259.000 CHIX 08:31:06
------------- ------- --------------------
72 3259.000 CHIX 08:31:06
------------- ------- --------------------
452 3261.000 LSE 08:29:28
------------- ------- --------------------
2 3261.000 LSE 08:29:28
------------- ------- --------------------
454 3268.500 LSE 08:25:45
------------- ------- --------------------
59 3269.000 CHIX 08:25:41
------------- ------- --------------------
244 3269.000 CHIX 08:25:41
------------- ------- --------------------
160 3269.000 CHIX 08:25:41
------------- ------- --------------------
56 3269.000 BATE 08:25:41
------------- ------- --------------------
388 3269.000 BATE 08:25:41
------------- ------- --------------------
402 3269.500 LSE 08:25:41
------------- ------- --------------------
429 3271.000 LSE 08:23:00
------------- ------- --------------------
440 3272.500 LSE 08:22:04
------------- ------- --------------------
178 3272.500 CHIX 08:22:04
------------- ------- --------------------
289 3272.500 CHIX 08:22:04
------------- ------- --------------------
413 3272.500 LSE 08:17:36
------------- ------- --------------------
95 3275.000 LSE 08:16:39
------------- ------- --------------------
100 3274.500 LSE 08:16:39
------------- ------- --------------------
14 3275.000 LSE 08:16:39
------------- ------- --------------------
108 3275.000 LSE 08:16:39
------------- ------- --------------------
110 3275.000 LSE 08:16:39
------------- ------- --------------------
426 3275.000 LSE 08:16:39
------------- ------- --------------------
448 3275.000 BATE 08:16:39
------------- ------- --------------------
470 3275.500 CHIX 08:16:39
------------- ------- --------------------
61 3272.000 LSE 08:14:43
------------- ------- --------------------
405 3272.500 LSE 08:14:42
------------- ------- --------------------
368 3264.000 LSE 08:11:04
------------- ------- --------------------
445 3265.000 CHIX 08:11:04
------------- ------- --------------------
386 3262.500 LSE 08:10:02
------------- ------- --------------------
430 3261.500 LSE 08:09:12
------------- ------- --------------------
473 3263.000 LSE 08:09:11
------------- ------- --------------------
163 3264.500 LSE 08:09:11
------------- ------- --------------------
492 3264.500 CHIX 08:09:11
------------- ------- --------------------
390 3264.500 LSE 08:09:11
------------- ------- --------------------
408 3264.500 BATE 08:09:11
------------- ------- --------------------
341 3256.500 CHIX 08:02:50
------------- ------- --------------------
100 3256.500 CHIX 08:02:50
------------- ------- --------------------
393 3258.000 LSE 08:02:49
------------- ------- --------------------
151 3260.500 BATE 08:02:09
------------- ------- --------------------
271 3260.500 BATE 08:02:09
------------- ------- --------------------
424 3262.500 LSE 08:01:26
------------- ------- --------------------
438 3264.000 LSE 08:01:17
------------- ------- --------------------
481 3264.000 CHIX 08:01:17
------------- ------- --------------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSQZLFBLVLBBBF
(END) Dow Jones Newswires
August 05, 2022 02:00 ET (06:00 GMT)
Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Apr 2023 a Apr 2024
