EX-1 2 ex-1.htm PRESS RELEASE
Exhibit 1

British American Tobacco p.l.c.

15 July 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:
14 July 2022
Number of ordinary shares of 25 pence each purchased:
220,000
Highest price paid per share (pence):
3395.50p
Lowest price paid per share (pence):
3352.00p
Volume weighted average price paid per share (pence):
3372.7233p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 201,193,229 of its shares in Treasury. The Company has 2,255,601,926 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 14 July 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
14/07/2022
160,000
3,372.1899
LSE
British American Tobacco p.l.c.
GB0002875804
14/07/2022
40,000
3,374.1153
CHIX
British American Tobacco p.l.c.
GB0002875804
14/07/2022
20,000
3,374.2065
BATE


Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
311
3,367.50
LSE
16:23:29
170
3,367.50
LSE
16:23:29
28
3,367.00
LSE
16:23:12
339
3,367.50
LSE
16:22:54
134
3,367.50
LSE
16:22:54
17
3,366.50
LSE
16:22:32
200
3,366.50
LSE
16:22:32
135
3,366.50
LSE
16:22:32
413
3,365.50
LSE
16:22:12
683
3,365.50
CHIX
16:22:12
29
3,365.50
BATE
16:22:10
75
3,365.50
BATE
16:22:10
175
3,365.50
BATE
16:22:10
92
3,365.50
BATE
16:22:08
342
3,367.00
LSE
16:21:35
100
3,367.00
LSE
16:21:35
395
3,366.00
LSE
16:21:05
197
3,367.00
LSE
16:20:21
294
3,367.00
LSE
16:20:21
107
3,367.50
LSE
16:20:04
112
3,367.50
LSE
16:20:04
112
3,367.50
LSE
16:20:04
107
3,367.50
LSE
16:20:04
180
3,367.50
LSE
16:20:04
48
3,365.50
LSE
16:19:21
173
3,365.00
LSE
16:18:17
681
3,365.00
CHIX
16:18:17
248
3,365.00
LSE
16:18:17
50
3,364.00
LSE
16:17:10
77
3,364.00
LSE
16:17:10
77
3,364.00
LSE
16:17:10
135
3,364.00
LSE
16:17:10
77
3,364.00
LSE
16:17:10
50
3,363.50
LSE
16:16:55
54
3,363.50
LSE
16:16:55
422
3,364.50
LSE
16:16:39
26
3,364.50
BATE
16:16:39
140
3,364.50
BATE
16:16:39
433
3,364.50
BATE
16:16:39
351
3,364.50
CHIX
16:15:23

297
3,364.50
CHIX
16:15:23
366
3,364.50
LSE
16:15:15
114
3,364.50
LSE
16:15:15
132
3,365.00
LSE
16:14:45
12
3,365.00
LSE
16:14:45
180
3,365.00
LSE
16:14:45
200
3,365.00
LSE
16:14:45
49
3,365.00
LSE
16:14:45
30
3,364.50
LSE
16:14:25
63
3,364.50
LSE
16:14:25
126
3,364.50
LSE
16:14:25
39
3,363.50
LSE
16:13:48
253
3,363.50
LSE
16:13:48
200
3,363.50
LSE
16:13:48
69
3,363.00
LSE
16:13:15
15
3,363.00
LSE
16:13:15
190
3,362.00
LSE
16:12:26
200
3,362.00
LSE
16:12:26
410
3,363.00
LSE
16:11:21
468
3,364.00
LSE
16:10:03
112
3,364.50
LSE
16:09:52
107
3,364.50
LSE
16:09:52
200
3,364.50
LSE
16:09:52
458
3,363.00
LSE
16:08:53
680
3,363.00
CHIX
16:08:08
445
3,363.50
LSE
16:07:55
21
3,361.50
BATE
16:06:58
508
3,361.50
BATE
16:06:58
70
3,361.50
BATE
16:06:58
156
3,362.00
LSE
16:06:55
87
3,362.00
LSE
16:06:55
200
3,362.00
LSE
16:06:55
2
3,362.00
LSE
16:06:55
470
3,362.00
LSE
16:06:55
460
3,362.00
LSE
16:05:26
272
3,361.00
LSE
16:05:00
185
3,361.00
LSE
16:04:59
479
3,362.00
LSE
16:04:51
580
3,362.00
CHIX
16:04:51
402
3,358.00
LSE
16:02:54
201
3,359.00
LSE
16:02:08
252
3,359.00
LSE
16:02:08
477
3,359.50
LSE
16:01:54
220
3,360.00
LSE
16:01:48
200
3,360.00
LSE
16:01:16
199
3,360.50
LSE
16:01:12
707
3,360.50
CHIX
16:01:12

60
3,360.00
LSE
16:00:43
188
3,360.00
LSE
16:00:43
200
3,360.00
LSE
16:00:43
433
3,359.00
LSE
16:00:19
452
3,360.00
LSE
16:00:15
593
3,354.50
BATE
15:57:57
52
3,354.50
BATE
15:57:57
399
3,354.50
LSE
15:57:57
457
3,355.50
LSE
15:57:05
460
3,356.50
LSE
15:55:32
185
3,357.00
LSE
15:55:32
112
3,357.00
LSE
15:55:32
107
3,357.00
LSE
15:55:32
330
3,357.00
CHIX
15:55:32
270
3,357.00
CHIX
15:55:32
51
3,358.00
CHIX
15:55:12
140
3,358.00
LSE
15:54:51
276
3,358.00
LSE
15:54:51
412
3,358.00
LSE
15:54:42
158
3,357.00
LSE
15:53:26
302
3,357.00
LSE
15:53:26
420
3,357.50
LSE
15:53:09
426
3,354.50
LSE
15:51:56
472
3,355.00
LSE
15:51:55
527
3,355.00
CHIX
15:50:58
147
3,355.00
CHIX
15:50:58
466
3,355.00
LSE
15:50:58
459
3,353.50
LSE
15:49:29
482
3,354.00
LSE
15:49:29
126
3,354.00
LSE
15:49:29
134
3,354.00
LSE
15:49:29
212
3,354.00
LSE
15:49:29
119
3,354.00
BATE
15:49:29
254
3,354.00
BATE
15:49:29
278
3,354.00
BATE
15:49:29
100
3,354.50
LSE
15:49:24
107
3,354.50
LSE
15:49:24
200
3,354.50
LSE
15:49:24
112
3,354.50
LSE
15:49:24
87
3,354.50
LSE
15:49:24
151
3,354.50
LSE
15:49:24
200
3,354.50
LSE
15:49:24
112
3,354.50
LSE
15:49:24
200
3,354.50
LSE
15:49:24
36
3,354.50
LSE
15:49:24
330
3,353.00
LSE
15:48:12
88
3,353.00
LSE
15:48:12

410
3,354.00
LSE
15:46:31
30
3,354.00
LSE
15:46:31
112
3,355.00
LSE
15:46:25
129
3,355.00
LSE
15:46:25
435
3,355.00
LSE
15:45:09
603
3,355.00
CHIX
15:45:09
346
3,355.00
LSE
15:43:39
86
3,355.00
LSE
15:43:38
126
3,356.00
LSE
15:43:29
200
3,356.00
LSE
15:43:29
160
3,359.00
LSE
15:41:26
200
3,359.00
LSE
15:41:26
112
3,359.00
LSE
15:41:26
354
3,360.00
LSE
15:40:47
121
3,360.00
LSE
15:40:47
578
3,360.00
BATE
15:40:47
615
3,360.00
CHIX
15:40:47
407
3,357.50
LSE
15:38:18
69
3,358.50
LSE
15:37:48
363
3,358.50
LSE
15:37:48
107
3,360.50
LSE
15:35:58
99
3,360.50
LSE
15:35:58
170
3,360.50
LSE
15:35:58
34
3,360.50
LSE
15:35:58
434
3,360.50
LSE
15:35:58
671
3,360.00
CHIX
15:35:08
99
3,360.50
LSE
15:35:04
112
3,360.50
LSE
15:35:04
143
3,360.50
LSE
15:35:04
132
3,360.50
LSE
15:35:04
110
3,360.50
LSE
15:34:47
180
3,360.50
LSE
15:34:47
112
3,359.00
LSE
15:33:49
123
3,359.00
LSE
15:33:49
107
3,359.00
LSE
15:33:49
451
3,359.50
LSE
15:32:49
1
3,360.00
LSE
15:32:48
472
3,360.00
LSE
15:32:48
434
3,360.50
CHIX
15:32:15
180
3,360.50
CHIX
15:32:15
107
3,361.00
LSE
15:31:50
112
3,361.00
LSE
15:31:50
170
3,361.00
LSE
15:31:50
399
3,358.00
LSE
15:31:10
411
3,358.00
LSE
15:30:49
103
3,355.50
BATE
15:29:00
173
3,355.50
BATE
15:29:00

386
3,355.50
BATE
15:29:00
399
3,356.00
LSE
15:28:58
408
3,353.00
LSE
15:27:34
218
3,353.00
LSE
15:27:10
230
3,353.00
LSE
15:27:10
425
3,353.50
LSE
15:27:05
71
3,352.50
LSE
15:26:32
243
3,352.50
LSE
15:26:32
404
3,352.00
LSE
15:25:03
519
3,352.00
CHIX
15:25:03
63
3,352.00
CHIX
15:24:59
496
3,352.50
LSE
15:24:49
94
3,352.50
LSE
15:24:48
243
3,352.50
LSE
15:24:48
107
3,352.50
LSE
15:24:48
200
3,352.50
LSE
15:24:48
612
3,352.00
LSE
15:24:38
446
3,352.00
LSE
15:24:38
493
3,352.50
LSE
15:24:27
474
3,352.00
LSE
15:23:58
436
3,356.00
LSE
15:22:41
439
3,357.50
LSE
15:22:09
417
3,358.50
LSE
15:20:49
636
3,360.00
CHIX
15:20:22
116
3,358.50
BATE
15:19:28
461
3,358.50
LSE
15:19:28
498
3,358.50
BATE
15:19:28
417
3,358.00
LSE
15:18:46
68
3,359.50
LSE
15:16:57
372
3,359.50
LSE
15:16:57
424
3,360.50
LSE
15:15:52
102
3,361.00
CHIX
15:15:46
300
3,361.00
CHIX
15:15:46
246
3,361.00
CHIX
15:15:46
429
3,358.50
LSE
15:14:26
487
3,360.50
LSE
15:13:00
489
3,360.50
LSE
15:10:35
576
3,360.50
CHIX
15:10:35
59
3,361.50
BATE
15:08:55
399
3,361.50
BATE
15:08:55
99
3,361.50
BATE
15:08:55
99
3,361.50
BATE
15:08:55
418
3,362.00
LSE
15:08:52
482
3,362.00
LSE
15:08:52
472
3,358.50
LSE
15:07:04
465
3,358.50
LSE
15:06:21
616
3,358.50
CHIX
15:06:21

241
3,358.00
LSE
15:05:37
402
3,362.00
LSE
15:04:49
472
3,363.00
LSE
15:03:29
414
3,363.50
LSE
15:01:32
706
3,364.00
CHIX
15:01:28
552
3,367.50
BATE
15:00:12
83
3,367.50
BATE
15:00:12
410
3,367.50
LSE
15:00:12
442
3,370.00
LSE
14:59:20
441
3,372.00
LSE
14:58:03
624
3,372.00
CHIX
14:58:03
474
3,370.50
LSE
14:55:53
397
3,374.00
LSE
14:53:43
585
3,374.00
CHIX
14:53:43
356
3,373.00
BATE
14:52:23
333
3,373.00
BATE
14:52:23
402
3,373.00
LSE
14:52:23
467
3,370.00
LSE
14:50:30
16
3,370.00
LSE
14:50:30
200
3,371.00
LSE
14:49:45
114
3,371.00
LSE
14:49:45
107
3,372.00
LSE
14:49:21
123
3,372.00
LSE
14:49:21
419
3,372.00
LSE
14:49:21
71
3,372.00
LSE
14:49:21
86
3,372.00
LSE
14:49:21
274
3,372.00
LSE
14:49:21
475
3,373.00
LSE
14:49:19
675
3,373.00
CHIX
14:49:19
103
3,371.50
LSE
14:48:41
430
3,370.00
LSE
14:48:05
405
3,370.50
LSE
14:48:02
489
3,371.50
LSE
14:47:37
447
3,371.50
LSE
14:47:37
484
3,372.00
LSE
14:47:16
415
3,371.00
LSE
14:47:02
464
3,371.50
LSE
14:46:55
424
3,372.00
LSE
14:46:46
396
3,370.50
LSE
14:46:23
234
3,370.00
LSE
14:46:08
84
3,370.00
LSE
14:46:07
157
3,370.00
LSE
14:46:07
634
3,370.50
CHIX
14:46:07
491
3,371.50
LSE
14:46:01
80
3,372.00
LSE
14:45:55
402
3,372.00
LSE
14:45:55
440
3,370.50
LSE
14:45:45

395
3,372.00
LSE
14:45:28
458
3,371.00
LSE
14:44:53
156
3,371.50
LSE
14:44:53
313
3,371.50
LSE
14:44:53
62
3,372.50
LSE
14:44:30
300
3,372.50
LSE
14:44:30
77
3,372.50
LSE
14:44:30
128
3,373.00
BATE
14:44:30
577
3,373.00
BATE
14:44:30
488
3,370.50
LSE
14:43:19
448
3,370.50
LSE
14:43:05
304
3,370.50
LSE
14:43:00
122
3,370.50
LSE
14:43:00
606
3,372.00
CHIX
14:42:56
84
3,372.50
LSE
14:42:56
404
3,372.50
LSE
14:42:56
274
3,373.00
LSE
14:42:50
81
3,373.00
LSE
14:42:50
100
3,373.00
LSE
14:42:50
144
3,370.50
LSE
14:42:34
447
3,370.50
LSE
14:42:34
199
3,370.50
LSE
14:42:34
130
3,370.50
LSE
14:42:34
139
3,368.50
LSE
14:42:12
299
3,368.50
LSE
14:42:12
419
3,368.00
LSE
14:42:03
424
3,368.00
LSE
14:42:00
469
3,368.00
LSE
14:42:00
414
3,368.00
LSE
14:41:35
423
3,368.00
LSE
14:41:35
261
3,369.00
LSE
14:40:25
157
3,369.00
LSE
14:40:25
452
3,371.50
LSE
14:40:01
454
3,371.50
LSE
14:40:01
633
3,371.50
CHIX
14:40:01
274
3,373.00
LSE
14:38:53
178
3,373.00
LSE
14:38:53
438
3,374.00
LSE
14:38:46
583
3,374.50
BATE
14:37:42
114
3,375.00
LSE
14:37:40
160
3,375.00
LSE
14:37:40
200
3,375.00
LSE
14:37:40
330
3,374.50
LSE
14:37:02
161
3,374.50
LSE
14:37:02
278
3,374.50
LSE
14:37:02
243
3,375.50
LSE
14:36:57
98
3,375.50
LSE
14:36:57

112
3,375.50
LSE
14:36:57
107
3,375.50
LSE
14:36:57
489
3,375.50
LSE
14:36:57
306
3,374.50
LSE
14:36:50
106
3,374.50
LSE
14:36:44
63
3,374.00
LSE
14:36:30
409
3,374.00
LSE
14:36:30
595
3,374.50
CHIX
14:36:30
74
3,374.50
CHIX
14:36:30
83
3,376.00
LSE
14:36:29
123
3,376.00
LSE
14:36:29
112
3,376.00
LSE
14:36:29
107
3,376.00
LSE
14:36:29
107
3,375.50
LSE
14:36:29
112
3,375.50
LSE
14:36:29
102
3,375.50
LSE
14:36:29
117
3,375.50
LSE
14:36:29
410
3,375.00
LSE
14:36:29
452
3,376.00
LSE
14:36:29
402
3,376.00
LSE
14:36:29
168
3,374.50
LSE
14:35:58
276
3,374.50
LSE
14:35:58
379
3,376.00
LSE
14:35:21
36
3,376.00
LSE
14:35:21
34
3,376.00
LSE
14:35:20
475
3,374.50
LSE
14:34:54
409
3,375.00
LSE
14:34:46
401
3,375.00
LSE
14:34:46
18
3,375.00
LSE
14:34:36
173
3,375.00
LSE
14:34:36
202
3,375.00
LSE
14:34:36
10
3,375.00
LSE
14:34:35
10
3,375.00
LSE
14:34:27
116
3,375.50
LSE
14:34:27
135
3,375.50
LSE
14:34:27
150
3,375.50
LSE
14:34:27
61
3,375.00
LSE
14:34:17
659
3,375.00
CHIX
14:34:17
452
3,375.00
LSE
14:34:17
433
3,375.00
LSE
14:34:17
432
3,375.50
LSE
14:34:06
478
3,375.50
LSE
14:33:56
280
3,375.50
LSE
14:33:50
419
3,375.00
LSE
14:33:49
404
3,376.00
LSE
14:33:41
230
3,375.50
LSE
14:32:58
199
3,375.50
LSE
14:32:58

18
3,376.00
LSE
14:32:58
147
3,376.00
LSE
14:32:56
289
3,376.00
LSE
14:32:54
465
3,378.00
LSE
14:32:42
112
3,378.00
LSE
14:32:41
107
3,378.00
LSE
14:32:41
9
3,378.00
LSE
14:32:41
200
3,378.00
LSE
14:32:41
442
3,378.00
LSE
14:32:41
590
3,378.00
BATE
14:32:41
584
3,378.00
CHIX
14:32:41
411
3,376.00
LSE
14:31:31
403
3,376.00
LSE
14:31:31
458
3,376.50
LSE
14:31:31
446
3,375.00
LSE
14:31:07
484
3,375.00
LSE
14:31:07
419
3,375.50
LSE
14:31:05
478
3,376.00
LSE
14:31:01
454
3,376.00
LSE
14:31:01
461
3,374.00
LSE
14:30:51
445
3,374.00
LSE
14:30:51
62
3,376.00
LSE
14:30:35
112
3,376.00
LSE
14:30:35
107
3,376.00
LSE
14:30:35
200
3,376.00
LSE
14:30:35
1236
3,376.00
LSE
14:30:35
424
3,374.50
LSE
14:30:24
401
3,375.00
LSE
14:30:24
112
3,375.50
LSE
14:30:24
107
3,375.50
LSE
14:30:24
200
3,375.50
LSE
14:30:24
99
3,376.00
LSE
14:30:16
297
3,376.00
LSE
14:30:13
7
3,376.00
LSE
14:30:13
419
3,380.00
LSE
14:30:13
435
3,387.50
LSE
14:30:02
622
3,388.00
BATE
14:30:02
594
3,388.00
CHIX
14:30:02
130
3,388.00
LSE
14:30:02
283
3,388.00
LSE
14:29:59
410
3,387.00
LSE
14:29:17
465
3,387.00
LSE
14:29:17
78
3,387.50
LSE
14:27:51
442
3,387.50
LSE
14:27:24
684
3,385.00
CHIX
14:26:06
479
3,385.50
LSE
14:26:04
119
3,385.50
LSE
14:26:04

520
3,382.50
LSE
14:23:09
609
3,383.50
CHIX
14:23:07
22
3,378.00
LSE
14:15:14
281
3,378.00
LSE
14:15:14
190
3,378.00
LSE
14:15:14
672
3,379.00
BATE
14:14:20
417
3,378.00
LSE
14:12:42
484
3,378.50
LSE
14:09:24
655
3,379.50
CHIX
14:09:07
413
3,381.00
LSE
14:07:20
470
3,380.00
LSE
14:01:50
245
3,379.50
CHIX
13:59:43
369
3,379.50
CHIX
13:59:43
404
3,379.50
LSE
13:59:43
396
3,377.50
LSE
13:57:58
407
3,378.50
LSE
13:55:29
596
3,378.50
BATE
13:55:29
76
3,376.00
LSE
13:53:25
424
3,376.00
LSE
13:53:25
99
3,376.50
LSE
13:52:51
279
3,376.50
LSE
13:52:51
79
3,376.50
LSE
13:52:26
65
3,375.00
LSE
13:50:20
322
3,375.00
LSE
13:50:20
44
3,375.00
LSE
13:50:20
459
3,374.50
LSE
13:50:07
411
3,374.50
LSE
13:49:25
435
3,373.50
LSE
13:49:15
472
3,375.00
LSE
13:48:43
465
3,374.50
LSE
13:46:42
63
3,375.00
LSE
13:46:41
200
3,375.00
LSE
13:46:41
180
3,375.00
LSE
13:46:41
379
3,375.00
CHIX
13:46:41
437
3,375.00
LSE
13:46:41
331
3,375.00
CHIX
13:46:41
226
3,375.00
LSE
13:45:26
31
3,375.00
LSE
13:45:26
425
3,375.00
LSE
13:45:24
205
3,375.00
LSE
13:43:57
263
3,375.00
LSE
13:43:53
222
3,378.00
LSE
13:43:30
208
3,378.00
LSE
13:43:30
473
3,375.00
LSE
13:40:23
422
3,374.50
LSE
13:38:33
138
3,377.00
LSE
13:37:21
295
3,377.00
LSE
13:37:21

542
3,377.50
CHIX
13:35:53
146
3,377.50
CHIX
13:35:53
585
3,374.00
BATE
13:32:35
33
3,374.00
BATE
13:32:35
469
3,375.00
LSE
13:32:31
141
3,375.00
LSE
13:32:31
271
3,375.00
LSE
13:32:31
466
3,375.00
LSE
13:32:31
140
3,374.50
LSE
13:31:42
486
3,375.00
LSE
13:30:41
410
3,376.00
LSE
13:30:30
231
3,374.50
LSE
13:30:03
171
3,374.50
LSE
13:30:03
405
3,373.00
LSE
13:28:14
400
3,375.00
LSE
13:27:31
676
3,376.00
CHIX
13:26:15
409
3,377.50
LSE
13:24:10
30
3,379.00
LSE
13:18:34
448
3,379.00
LSE
13:18:34
493
3,377.50
LSE
13:17:46
422
3,378.00
LSE
13:11:06
609
3,378.50
CHIX
13:10:28
409
3,377.00
LSE
13:07:33
701
3,380.50
BATE
13:04:28
412
3,382.00
LSE
13:02:34
23
3,383.50
LSE
12:58:26
66
3,383.50
LSE
12:58:26
23
3,383.50
LSE
12:58:23
300
3,383.50
LSE
12:58:20
643
3,383.50
CHIX
12:54:49
430
3,383.00
LSE
12:53:47
449
3,388.50
LSE
12:49:17
458
3,388.50
LSE
12:42:14
3
3,389.00
CHIX
12:42:08
600
3,389.00
CHIX
12:42:08
442
3,388.00
LSE
12:39:43
466
3,388.00
LSE
12:38:14
640
3,385.50
BATE
12:36:01
145
3,388.50
LSE
12:33:02
216
3,388.50
LSE
12:33:02
96
3,388.50
LSE
12:33:01
314
3,388.50
LSE
12:32:19
123
3,388.50
LSE
12:32:19
659
3,382.50
CHIX
12:27:05
467
3,380.00
LSE
12:22:14
133
3,383.00
LSE
12:17:04
317
3,383.00
LSE
12:17:04

404
3,381.00
LSE
12:11:49
330
3,382.00
CHIX
12:11:01
314
3,382.00
CHIX
12:11:01
449
3,386.00
LSE
12:04:45
683
3,387.00
BATE
12:04:33
200
3,387.00
LSE
12:04:33
226
3,387.00
LSE
12:04:33
179
3,384.00
CHIX
11:59:54
409
3,384.00
CHIX
11:59:54
459
3,384.50
LSE
11:55:23
223
3,390.00
LSE
11:48:12
254
3,390.00
LSE
11:48:12
361
3,393.50
CHIX
11:46:43
216
3,393.50
CHIX
11:46:43
456
3,392.50
LSE
11:43:44
456
3,391.00
LSE
11:41:11
400
3,391.00
LSE
11:36:34
163
3,392.50
BATE
11:30:19
547
3,392.50
BATE
11:30:19
439
3,392.00
LSE
11:30:19
363
3,392.50
CHIX
11:30:19
281
3,392.50
CHIX
11:30:19
484
3,395.00
LSE
11:18:59
481
3,395.50
CHIX
11:18:38
138
3,395.50
CHIX
11:18:38
89
3,395.50
LSE
11:18:37
354
3,395.50
LSE
11:18:37
586
3,391.00
BATE
11:09:58
577
3,391.00
CHIX
11:09:58
477
3,391.00
LSE
11:09:58
402
3,390.50
LSE
11:01:17
479
3,388.50
LSE
10:56:20
649
3,388.00
CHIX
10:51:27
487
3,388.00
LSE
10:46:31
408
3,388.00
LSE
10:45:14
31
3,385.50
LSE
10:40:59
185
3,385.50
LSE
10:40:59
195
3,385.50
LSE
10:40:57
280
3,388.50
LSE
10:35:51
188
3,388.50
LSE
10:35:51
659
3,389.00
BATE
10:35:51
608
3,389.00
CHIX
10:35:51
144
3,389.50
LSE
10:35:47
449
3391.000
LSE
10:31:57
398
3392.500
LSE
10:31:15
323
3391.500
LSE
10:28:33
132
3391.500
LSE
10:28:32

399
3388.500
LSE
10:26:32
480
3386.000
LSE
10:21:36
697
3386.500
CHIX
10:21:35
483
3380.500
LSE
10:17:25
316
3378.500
LSE
10:15:25
109
3378.500
LSE
10:15:25
74
3377.500
LSE
10:12:54
321
3377.500
LSE
10:12:54
649
3377.000
BATE
10:11:32
403
3377.000
LSE
10:11:32
260
3376.500
CHIX
10:09:06
356
3376.500
CHIX
10:09:06
425
3376.500
LSE
10:09:06
57
3376.000
BATE
10:08:00
423
3376.000
LSE
10:07:00
429
3374.000
LSE
10:04:05
428
3376.000
LSE
10:02:25
467
3378.500
LSE
10:00:04
609
3377.500
CHIX
09:56:36
468
3376.500
LSE
09:55:54
92
3379.000
LSE
09:53:27
312
3379.000
LSE
09:53:27
424
3378.000
LSE
09:49:42
123
3376.500
LSE
09:49:00
162
3376.500
LSE
09:49:00
125
3376.500
LSE
09:48:49
278
3373.500
CHIX
09:44:34
415
3373.500
LSE
09:44:34
334
3373.500
CHIX
09:44:34
70
3373.500
BATE
09:44:34
333
3373.500
BATE
09:44:34
194
3373.500
BATE
09:44:34
330
3370.500
LSE
09:41:56
82
3370.500
LSE
09:41:56
299
3369.500
LSE
09:40:57
186
3369.500
LSE
09:40:57
29
3371.000
LSE
09:39:32
415
3371.000
LSE
09:39:32
20
3369.000
LSE
09:36:02
420
3369.000
LSE
09:36:02
479
3374.000
LSE
09:34:22
161
3374.500
LSE
09:32:12
308
3374.500
LSE
09:32:12
109
3375.000
LSE
09:30:43
350
3375.000
LSE
09:30:43
685
3375.000
CHIX
09:30:04
459
3375.000
LSE
09:30:03

478
3374.000
LSE
09:26:42
427
3373.500
LSE
09:25:55
423
3373.500
LSE
09:23:54
13
3372.500
LSE
09:22:06
609
3372.500
BATE
09:22:06
417
3372.500
LSE
09:22:02
470
3369.500
LSE
09:20:29
414
3365.500
CHIX
09:17:27
240
3365.500
CHIX
09:17:27
432
3366.000
LSE
09:17:26
33
3366.000
LSE
09:17:26
435
3367.500
LSE
09:15:21
484
3364.500
LSE
09:11:57
438
3372.000
LSE
09:10:06
470
3373.500
LSE
09:10:02
370
3366.500
CHIX
09:07:58
202
3366.500
CHIX
09:07:58
103
3367.500
LSE
09:07:52
379
3367.500
LSE
09:07:52
471
3375.000
LSE
09:06:34
488
3372.000
LSE
09:04:17
226
3371.500
LSE
09:03:54
223
3371.500
LSE
09:03:54
482
3373.500
LSE
09:01:29
461
3373.500
LSE
09:00:03
450
3375.500
LSE
09:00:00
613
3375.000
CHIX
09:00:00
400
3372.500
LSE
08:57:09
490
3373.500
LSE
08:53:19
408
3374.000
LSE
08:53:19
491
3373.500
LSE
08:50:32
3
3373.500
CHIX
08:49:31
466
3373.500
CHIX
08:49:31
120
3373.500
CHIX
08:49:31
434
3374.500
LSE
08:49:12
449
3374.000
LSE
08:47:00
480
3373.000
LSE
08:45:37
11
3374.000
LSE
08:45:31
428
3374.000
LSE
08:44:46
474
3374.500
BATE
08:44:00
100
3374.500
BATE
08:44:00
552
3374.000
BATE
08:44:00
47
3374.000
BATE
08:42:47
467
3374.000
LSE
08:42:47
405
3373.500
LSE
08:42:04
582
3373.500
CHIX
08:42:04
400
3373.000
LSE
08:39:57

462
3375.500
LSE
08:38:42
187
3376.500
LSE
08:36:22
224
3376.500
LSE
08:36:22
406
3376.500
LSE
08:34:44
605
3375.000
CHIX
08:33:02
456
3375.000
LSE
08:32:30
453
3376.500
LSE
08:30:57
469
3376.000
LSE
08:29:24
472
3379.000
LSE
08:27:15
397
3378.000
LSE
08:26:00
532
3377.500
BATE
08:24:29
94
3377.500
BATE
08:24:29
492
3378.000
LSE
08:24:29
676
3374.500
CHIX
08:23:01
189
3376.500
LSE
08:22:43
112
3376.500
LSE
08:22:43
107
3376.500
LSE
08:22:43
75
3378.000
LSE
08:21:46
185
3378.000
LSE
08:21:46
107
3377.500
LSE
08:21:46
112
3377.500
LSE
08:21:46
18
3377.500
LSE
08:21:46
487
3377.500
LSE
08:21:46
436
3379.500
LSE
08:18:55
420
3381.500
LSE
08:17:45
200
3381.500
LSE
08:16:49
160
3381.500
LSE
08:16:49
231
3383.000
LSE
08:16:38
191
3383.000
LSE
08:16:38
383
3380.000
CHIX
08:15:32
100
3380.000
CHIX
08:15:32
176
3380.000
CHIX
08:15:32
493
3380.500
LSE
08:15:31
481
3380.000
LSE
08:13:37
406
3381.500
LSE
08:13:26
441
3389.000
LSE
08:11:46
435
3390.000
LSE
08:11:37
490
3383.000
LSE
08:10:24
137
3383.500
BATE
08:10:24
406
3383.500
BATE
08:10:24
100
3383.500
BATE
08:10:24
481
3384.000
LSE
08:10:24
42
3384.500
LSE
08:10:18
175
3384.500
LSE
08:10:18
192
3384.500
LSE
08:10:18
262
3384.500
CHIX
08:09:46
400
3384.500
CHIX
08:09:46

216
3380.500
LSE
08:07:12
120
3380.500
LSE
08:07:12
101
3380.500
LSE
08:07:12
452
3385.500
LSE
08:06:48
186
3388.000
LSE
08:05:00
233
3388.000
LSE
08:05:00
334
3388.500
CHIX
08:05:00
309
3388.500
CHIX
08:04:59
52
3389.500
BATE
08:04:56
530
3389.500
BATE
08:04:56
428
3389.500
LSE
08:04:56
490
3390.500
LSE
08:04:28
509
3390.000
LSE
08:04:07
424
3390.500
LSE
08:04:07
636
3390.000
CHIX
08:04:07
431
3390.000
LSE
08:03:56
40
3390.500
LSE
08:03:56
1087
3374.500
LSE
08:01:14
451
3368.000
LSE
08:00:29