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

British American Tobacco p.l.c.

08 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:
05 August 2022
Number of ordinary shares of 25 pence each purchased:
160,000
Highest price paid per share (pence):
3287.50p
Lowest price paid per share (pence):
3226.50p
Volume weighted average price paid per share (pence):
3253.9533p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 204,190,029 of its shares in Treasury. The Company has 2,252,618,503 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 05 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 date
Daily total volume (in number of shares)
Daily weighted average price of shares acquired
Platform
British American Tobacco p.l.c.
GB0002875804
05/08/2022
100,000
3,254.3185
LSE
British American Tobacco p.l.c.
GB0002875804
05/08/2022
40,000
3,253.0033
CHIX
British American Tobacco p.l.c.
GB0002875804
05/08/2022
20,000
3,254.0272
BATE


Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
193
3,261.50
LSE
16:22:58
289
3,261.50
LSE
16:22:47
91
3,261.50
LSE
16:22:47
692
3,261.50
LSE
16:22:47
109
3,262.00
LSE
16:22:17
145
3,262.00
LSE
16:22:17
431
3,262.00
LSE
16:22:17
317
3,262.00
CHIX
16:22:17
132
3,262.00
BATE
16:22:12
49
3,262.00
BATE
16:21:32
407
3,262.50
CHIX
16:21:27
442
3,262.50
LSE
16:21:27
423
3,262.50
LSE
16:21:27
417
3,260.00
LSE
16:19:23
426
3,261.00
LSE
16:19:13
326
3,261.00
LSE
16:19:13
73
3,261.00
LSE
16:19:13
157
3,261.00
BATE
16:19:13
153
3,261.50
LSE
16:19:01
302
3,261.50
LSE
16:19:01
50
3,261.00
BATE
16:18:51
54
3,261.00
LSE
16:18:51
54
3,261.00
LSE
16:18:51
36
3,261.00
BATE
16:18:51
391
3,261.00
LSE
16:18:51
240
3,261.00
BATE
16:18:51
91
3,258.50
CHIX
16:17:41
326
3,258.50
CHIX
16:17:40
25
3,258.50
CHIX
16:17:36
527
3,258.50
LSE
16:17:36
116
3,257.50
LSE
16:17:07
377
3,259.00
LSE
16:15:48
74
3,259.00
LSE
16:15:48
393
3,259.00
LSE
16:15:07
16
3,259.50
CHIX
16:15:05
239
3,259.50
CHIX
16:15:05
164
3,259.50
CHIX
16:15:03
443
3,259.50
LSE
16:15:03
432
3,258.00
LSE
16:13:44
4
3,257.50
LSE
16:11:40





338
3,257.50
LSE
16:11:40
30
3,257.50
LSE
16:11:36
137
3,258.00
CHIX
16:11:36
397
3,258.00
BATE
16:11:36
343
3,258.00
CHIX
16:11:36
424
3,258.50
LSE
16:09:33
247
3,259.00
LSE
16:09:23
119
3,259.00
LSE
16:09:12
155
3,259.00
CHIX
16:08:48
143
3,259.00
CHIX
16:08:47
118
3,259.00
CHIX
16:08:40
471
3,259.00
BATE
16:08:40
362
3,259.00
CHIX
16:08:40
21
3,259.00
BATE
16:08:40
94
3,259.00
CHIX
16:08:40
421
3,259.00
LSE
16:08:40
318
3,256.50
LSE
16:03:41
83
3,256.50
LSE
16:03:41
183
3,256.50
CHIX
16:03:41
223
3,255.50
LSE
16:01:57
147
3,255.50
LSE
16:01:51
453
3,256.00
LSE
16:01:43
431
3,256.00
LSE
16:00:28
171
3,256.50
CHIX
16:00:28
200
3,256.50
CHIX
16:00:27
102
3,256.50
CHIX
16:00:27
428
3,256.50
LSE
15:59:31
208
3,257.00
BATE
15:59:30
136
3,257.00
BATE
15:59:30
120
3,257.00
BATE
15:59:30
271
3,257.00
CHIX
15:59:30
15
3,257.00
BATE
15:59:30
460
3,257.00
LSE
15:59:30
645
3,257.00
LSE
15:59:30
147
3,257.00
CHIX
15:58:31
715
3,257.00
LSE
15:58:30
131
3,256.50
CHIX
15:57:45
100
3,256.50
LSE
15:55:34
144
3,256.50
LSE
15:55:34
202
3,256.50
LSE
15:55:34
280
3,256.50
LSE
15:55:34
60
3,256.50
LSE
15:55:34
80
3,256.50
LSE
15:55:34
477
3,256.00
CHIX
15:53:24
426
3,256.00
BATE
15:53:14
194
3,256.00
LSE
15:53:05
148
3,256.00
LSE
15:53:05


105
3,256.00
LSE
15:53:05
435
3,256.50
LSE
15:51:44
382
3,257.00
LSE
15:51:06
356
3,257.50
CHIX
15:51:06
336
3,257.50
LSE
15:51:06
62
3,257.50
CHIX
15:51:06
144
3,258.00
LSE
15:51:01
142
3,258.00
LSE
15:51:01
70
3,258.00
LSE
15:51:01
57
3,257.50
LSE
15:49:51
117
3,258.50
CHIX
15:46:44
119
3,258.50
CHIX
15:46:44
255
3,258.50
CHIX
15:46:44
328
3,258.50
LSE
15:46:41
114
3,258.50
LSE
15:46:41
37
3,258.50
BATE
15:45:26
428
3,258.50
BATE
15:45:24
256
3,259.00
LSE
15:45:20
191
3,259.00
LSE
15:45:20
263
3,258.50
LSE
15:44:48
19
3,258.50
LSE
15:44:48
41
3,258.50
LSE
15:44:06
22
3,258.50
BATE
15:44:06
100
3,258.50
LSE
15:43:53
63
3,259.50
LSE
15:42:42
139
3,260.00
CHIX
15:42:31
429
3,260.00
LSE
15:42:31
164
3,260.00
LSE
15:42:31
48
3,260.00
LSE
15:42:29
100
3,260.00
LSE
15:42:29
151
3,260.00
CHIX
15:42:28
173
3,260.00
CHIX
15:42:13
100
3,260.00
LSE
15:42:13
415
3,260.00
CHIX
15:41:09
447
3,260.00
LSE
15:40:50
100
3,258.50
LSE
15:39:33
175
3,258.50
BATE
15:39:22
266
3,258.50
BATE
15:39:07
456
3,257.50
LSE
15:37:47
45
3,257.00
CHIX
15:36:02
12
3,257.00
CHIX
15:35:49
33
3,257.00
CHIX
15:35:49
88
3,257.00
CHIX
15:35:49
119
3,257.00
LSE
15:35:33
296
3,257.00
LSE
15:35:33
296
3,257.00
CHIX
15:35:33
157
3,257.50
LSE
15:34:03


92
3,257.50
LSE
15:33:48
101
3,257.50
LSE
15:33:48
75
3,257.50
LSE
15:33:48
156
3,258.50
LSE
15:33:24
67
3,258.50
LSE
15:33:24
35
3,258.50
LSE
15:33:17
194
3,258.50
LSE
15:33:17
4
3,259.00
CHIX
15:33:17
413
3,259.00
CHIX
15:33:04
389
3,258.00
BATE
15:32:21
379
3,258.00
LSE
15:32:21
63
3,258.00
BATE
15:32:20
386
3,257.00
LSE
15:30:11
445
3,258.00
CHIX
15:29:12
159
3,258.00
LSE
15:29:11
257
3,258.00
LSE
15:29:11
186
3,256.00
LSE
15:26:53
3
3,256.00
LSE
15:26:53
242
3,256.00
LSE
15:26:49
150
3,257.00
CHIX
15:26:49
4
3,257.00
CHIX
15:26:49
444
3,257.00
BATE
15:26:49
264
3,257.00
CHIX
15:26:37
176
3,257.00
LSE
15:26:32
244
3,257.00
LSE
15:26:32
403
3,257.50
LSE
15:26:32
98
3,257.50
LSE
15:26:32
170
3,257.50
LSE
15:26:06
299
3,257.50
LSE
15:26:06
484
3,252.50
CHIX
15:23:43
416
3,252.00
LSE
15:23:13
78
3,252.00
LSE
15:20:36
298
3,252.00
LSE
15:20:36
428
3,253.00
LSE
15:19:40
404
3,253.50
CHIX
15:18:38
93
3,254.00
LSE
15:18:19
170
3,254.00
LSE
15:18:19
1
3,255.00
LSE
15:17:01
454
3,255.00
LSE
15:17:01
31
3,254.00
BATE
15:16:19
399
3,254.00
CHIX
15:16:19
375
3,254.00
BATE
15:16:19
19
3,254.00
BATE
15:16:19
405
3,254.00
LSE
15:16:19
63
3,254.00
BATE
15:16:19
207
3,254.00
LSE
15:16:06
196
3,254.00
LSE
15:16:06


390
3,251.00
LSE
15:13:40
377
3,252.00
LSE
15:13:39
289
3,252.00
CHIX
15:13:39
154
3,252.00
CHIX
15:13:39
122
3,251.00
LSE
15:11:57
95
3,251.00
LSE
15:11:57
190
3,251.00
LSE
15:11:44
416
3,252.00
LSE
15:11:40
68
3,255.00
LSE
15:09:48
344
3,255.00
CHIX
15:09:48
377
3,255.00
LSE
15:09:48
70
3,255.00
CHIX
15:09:48
324
3,255.00
BATE
15:09:48
143
3,255.00
BATE
15:09:48
293
3,255.00
LSE
15:08:46
84
3,255.00
LSE
15:08:46
438
3,256.50
LSE
15:06:59
364
3,257.50
LSE
15:06:44
66
3,257.50
LSE
15:06:44
64
3,257.50
CHIX
15:06:44
346
3,257.50
CHIX
15:06:44
112
3,252.00
CHIX
15:05:28
457
3,255.50
LSE
15:04:57
297
3,257.00
LSE
15:03:55
71
3,257.00
LSE
15:03:18
217
3,258.00
BATE
15:03:17
51
3,258.00
BATE
15:03:17
46
3,258.00
BATE
15:03:15
50
3,258.00
BATE
15:03:15
43
3,258.00
BATE
15:03:15
62
3,258.00
BATE
15:03:15
380
3,260.00
LSE
15:02:51
242
3,262.00
CHIX
15:02:31
242
3,262.00
CHIX
15:02:27
367
3,262.50
LSE
15:02:11
370
3,263.00
LSE
15:01:56
424
3,264.00
LSE
15:00:12
291
3,264.50
CHIX
15:00:12
105
3,264.50
CHIX
15:00:10
64
3,264.50
CHIX
15:00:09
436
3,265.50
LSE
14:59:41
107
3,266.00
LSE
14:58:40
10
3,266.00
BATE
14:58:40
200
3,266.00
BATE
14:58:39
94
3,266.00
LSE
14:58:39
100
3,266.00
LSE
14:58:39
94
3,266.00
BATE
14:58:39


17
3,266.00
LSE
14:58:13
75
3,266.00
LSE
14:58:13
16
3,266.00
LSE
14:58:13
109
3,266.00
BATE
14:58:13
428
3,267.50
LSE
14:57:19
468
3,268.00
CHIX
14:57:14
196
3,268.00
LSE
14:56:57
249
3,268.00
LSE
14:56:57
297
3,269.00
LSE
14:54:46
446
3,269.00
CHIX
14:54:46
128
3,269.00
LSE
14:54:46
166
3,267.00
LSE
14:53:30
200
3,267.00
LSE
14:53:30
372
3,268.00
LSE
14:53:17
390
3,268.00
BATE
14:53:17
25
3,268.00
BATE
14:53:17
32
3,268.00
LSE
14:52:56
10
3,268.00
LSE
14:52:56
20
3,268.00
LSE
14:52:55
421
3,266.50
LSE
14:51:52
18
3,266.50
LSE
14:51:52
42
3,267.00
CHIX
14:51:13
419
3,267.00
CHIX
14:51:07
92
3,269.50
LSE
14:50:49
170
3,269.50
LSE
14:50:49
96
3,270.00
LSE
14:50:49
108
3,270.00
LSE
14:50:49
109
3,270.00
LSE
14:50:49
55
3,269.50
LSE
14:49:13
355
3,269.50
LSE
14:49:13
24
3,269.50
LSE
14:49:13
23
3,269.50
LSE
14:49:13
368
3,271.00
LSE
14:49:02
83
3,271.50
CHIX
14:48:24
12
3,271.50
CHIX
14:48:24
12
3,271.50
CHIX
14:48:24
12
3,271.50
CHIX
14:48:24
9
3,271.50
CHIX
14:48:24
12
3,271.50
CHIX
14:48:24
100
3,271.50
CHIX
14:48:24
12
3,271.50
CHIX
14:48:24
91
3,271.50
CHIX
14:48:24
88
3,271.50
CHIX
14:48:24
38
3,271.50
CHIX
14:48:24
410
3,272.50
LSE
14:48:06
426
3,273.00
LSE
14:48:04
488
3,273.00
BATE
14:48:04


373
3,273.00
LSE
14:48:04
69
3,273.00
LSE
14:48:04
395
3,269.00
CHIX
14:46:56
438
3,266.50
LSE
14:45:01
413
3,267.50
LSE
14:44:06
344
3,268.00
CHIX
14:44:04
145
3,268.00
CHIX
14:44:04
370
3,268.50
LSE
14:43:37
415
3,268.50
LSE
14:43:37
429
3,268.50
BATE
14:43:37
386
3,264.50
LSE
14:42:03
428
3,265.00
LSE
14:42:01
482
3,265.00
CHIX
14:42:01
426
3,264.00
LSE
14:41:39
226
3,265.50
LSE
14:40:17
151
3,265.50
LSE
14:40:16
427
3,265.00
CHIX
14:39:20
214
3,265.00
BATE
14:39:20
187
3,265.00
BATE
14:39:20
421
3,265.00
LSE
14:39:20
271
3,264.00
LSE
14:38:49
100
3,264.00
LSE
14:38:40
42
3,266.50
LSE
14:38:01
409
3,266.50
LSE
14:38:01
389
3,265.50
CHIX
14:37:34
100
3,265.50
CHIX
14:37:34
417
3,266.00
LSE
14:37:25
437
3,265.00
LSE
14:36:32
386
3,266.50
LSE
14:35:44
100
3,266.50
CHIX
14:35:44
100
3,266.50
CHIX
14:35:44
110
3,266.50
CHIX
14:35:44
392
3,266.50
LSE
14:35:44
75
3,270.00
LSE
14:34:28
74
3,270.00
LSE
14:34:27
74
3,270.00
LSE
14:34:27
148
3,270.00
LSE
14:34:27
74
3,270.00
LSE
14:34:27
176
3,270.50
LSE
14:34:26
273
3,270.50
LSE
14:34:26
148
3,271.00
BATE
14:34:26
200
3,271.00
BATE
14:34:26
74
3,271.00
BATE
14:34:23
40
3,271.00
BATE
14:34:21
60
3,271.50
LSE
14:34:18
74
3,271.50
LSE
14:34:18
442
3,271.50
CHIX
14:34:16


404
3,272.00
LSE
14:33:59
386
3,271.50
LSE
14:33:00
336
3,271.50
LSE
14:33:00
103
3,271.50
LSE
14:33:00
630
3,271.50
LSE
14:33:00
297
3,271.50
CHIX
14:33:00
99
3,271.50
CHIX
14:33:00
12
3,272.00
BATE
14:33:00
349
3,272.00
BATE
14:33:00
48
3,272.00
BATE
14:33:00
460
3,272.00
CHIX
14:33:00
428
3,266.50
LSE
14:31:32
410
3,265.50
LSE
14:30:57
399
3,267.00
LSE
14:30:30
490
3,267.00
CHIX
14:30:30
186
3,268.50
LSE
14:30:08
271
3,268.50
LSE
14:30:08
257
3,270.00
LSE
14:30:00
146
3,270.00
LSE
14:29:56
416
3,270.50
BATE
14:29:56
413
3,273.50
LSE
14:28:39
9
3,273.50
CHIX
14:28:39
479
3,273.50
CHIX
14:28:39
384
3,272.50
LSE
14:27:29
25
3,272.50
LSE
14:27:29
59
3,281.50
LSE
14:26:03
168
3,281.50
LSE
14:26:03
144
3,281.50
LSE
14:26:02
243
3,283.50
LSE
14:26:02
145
3,283.50
LSE
14:25:26
198
3,284.50
CHIX
14:25:20
406
3,284.50
BATE
14:25:20
250
3,284.50
CHIX
14:25:14
371
3,284.50
LSE
14:25:13
440
3,287.50
LSE
14:23:03
456
3,286.00
LSE
14:19:10
440
3,286.50
CHIX
14:17:43
25
3,286.50
CHIX
14:17:43
392
3,287.00
LSE
14:16:22
367
3,283.00
LSE
14:13:47
427
3,283.00
BATE
14:12:07
392
3,281.00
LSE
14:10:18
458
3,281.00
CHIX
14:10:18
225
3,280.00
LSE
14:06:02
200
3,280.00
LSE
14:06:02
374
3,279.00
LSE
14:04:09
451
3,281.00
LSE
14:01:56


470
3,281.00
CHIX
14:01:56
343
3,281.00
BATE
14:01:56
17
3,281.00
CHIX
14:01:56
99
3,281.00
BATE
14:01:56
440
3,280.50
LSE
13:58:14
406
3,280.50
CHIX
13:58:14
418
3,272.50
LSE
13:53:42
410
3,271.50
LSE
13:52:51
380
3,273.00
LSE
13:51:47
388
3,275.50
LSE
13:47:05
493
3,277.00
CHIX
13:44:13
412
3,278.50
LSE
13:43:41
443
3,278.50
LSE
13:43:41
390
3,278.50
BATE
13:43:41
15
3,278.50
BATE
13:43:40
303
3,270.00
LSE
13:40:10
113
3,270.00
LSE
13:40:05
65
3,270.00
LSE
13:40:05
197
3,270.00
LSE
13:40:04
164
3,270.00
LSE
13:40:04
97
3,260.50
LSE
13:37:32
149
3,260.50
LSE
13:37:32
146
3,260.50
LSE
13:37:32
407
3,260.50
CHIX
13:37:32
412
3,254.00
LSE
13:35:47
371
3,251.00
LSE
13:34:03
384
3,249.50
LSE
13:33:11
371
3,249.50
LSE
13:33:11
499
3,250.00
LSE
13:32:37
419
3,248.50
LSE
13:32:03
342
3,248.50
LSE
13:32:03
25
3,248.50
LSE
13:32:02
78
3,249.00
LSE
13:32:02
42
3,249.00
LSE
13:32:02
378
3,245.00
LSE
13:30:01
447
3,245.50
CHIX
13:30:01
42
3,245.50
LSE
13:28:56
173
3,245.50
LSE
13:28:56
205
3,245.50
LSE
13:28:44
22
3,245.50
LSE
13:28:44
107
3,244.50
LSE
13:26:09
265
3,244.50
LSE
13:25:51
478
3,245.00
BATE
13:25:51
423
3,244.50
LSE
13:24:06
400
3,243.00
LSE
13:21:18
421
3,244.00
CHIX
13:21:01
402
3,244.00
LSE
13:19:46


410
3,244.00
LSE
13:17:05
404
3,245.00
LSE
13:13:04
402
3,244.50
BATE
13:09:59
470
3,244.50
CHIX
13:09:59
379
3,244.50
LSE
13:09:51
379
3,243.50
LSE
13:04:29
410
3,244.50
LSE
13:00:50
447
3,245.00
CHIX
13:00:05
370
3,247.50
LSE
12:55:43
424
3,249.50
LSE
12:52:16
397
3,249.00
CHIX
12:50:46
26
3,247.50
LSE
12:47:06
419
3,247.50
LSE
12:47:06
334
3,246.00
BATE
12:45:27
81
3,246.00
BATE
12:44:49
389
3,246.00
LSE
12:44:48
407
3,246.00
CHIX
12:44:48
410
3,245.50
LSE
12:34:29
235
3,245.00
CHIX
12:31:04
399
3,245.00
LSE
12:31:04
165
3,245.00
CHIX
12:31:04
418
3,245.50
LSE
12:26:24
413
3,246.00
LSE
12:24:16
464
3,244.50
BATE
12:22:43
432
3,245.00
LSE
12:20:00
488
3,245.50
CHIX
12:20:00
150
3,245.50
LSE
12:19:57
110
3,245.50
LSE
12:19:51
162
3,245.50
LSE
12:19:51
390
3,244.50
LSE
12:14:34
394
3,245.00
LSE
12:13:08
427
3,242.00
CHIX
12:07:44
413
3,244.50
BATE
12:04:23
424
3,244.50
LSE
12:04:23
406
3,246.00
LSE
12:00:11
441
3,246.00
CHIX
12:00:11
387
3,246.00
LSE
11:55:59
431
3,247.50
LSE
11:53:14
448
3,248.00
CHIX
11:52:14
38
3,248.00
CHIX
11:52:14
376
3,246.00
LSE
11:47:01
397
3,246.50
BATE
11:47:01
366
3,246.50
LSE
11:47:01
455
3,243.50
CHIX
11:38:33
373
3,243.50
LSE
11:38:26
428
3,244.00
LSE
11:29:44
23
3,244.00
LSE
11:29:44


410
3,244.00
CHIX
11:29:44
457
3,243.50
BATE
11:25:50
439
3,246.00
LSE
11:20:21
395
3,246.00
CHIX
11:20:21
32
3,246.00
CHIX
11:20:21
24
3,245.00
LSE
11:17:11
83
3,245.00
LSE
11:17:10
145
3,245.50
LSE
11:16:20
310
3,245.50
LSE
11:16:20
776
3,247.00
LSE
11:16:09
107
3,247.00
BATE
11:16:09
5
3,247.00
LSE
11:16:09
297
3,247.00
BATE
11:16:09
417
3,247.00
CHIX
11:16:09
101
3,246.00
LSE
11:15:02
384
3,235.00
LSE
11:05:34
60
3,235.50
LSE
11:05:04
332
3,235.50
LSE
11:05:04
449
3,240.00
CHIX
11:01:12
451
3,240.50
LSE
10:57:56
378
3,243.50
LSE
10:55:12
414
3,244.00
LSE
10:53:49
239
3,244.00
CHIX
10:53:27
193
3,244.00
CHIX
10:53:27
140
3,245.00
BATE
10:48:50
111
3,245.00
BATE
10:48:50
74
3,245.00
BATE
10:48:50
88
3,245.00
BATE
10:48:48
66
3,244.00
LSE
10:46:21
341
3,244.00
LSE
10:46:21
398
3,245.00
CHIX
10:41:43
368
3,244.50
LSE
10:40:27
443
3,244.50
LSE
10:37:23
428
3,244.50
LSE
10:35:58
414
3,246.00
BATE
10:35:32
5
3,246.00
BATE
10:35:32
431
3,246.00
LSE
10:35:32
454
3,243.00
CHIX
10:33:54
406
3,243.00
LSE
10:33:54
440
3,240.50
LSE
10:25:02
485
3,240.50
CHIX
10:20:39
392
3,242.00
LSE
10:17:02
334
3,241.50
BATE
10:15:02
80
3,241.50
BATE
10:15:01
404
3,241.50
LSE
10:15:01
471
3,241.50
CHIX
10:15:01
48
3,241.00
BATE
10:12:02


408
3,242.50
CHIX
10:04:02
62
3,242.50
CHIX
10:04:02
430
3,242.50
LSE
10:04:02
10
3,246.50
LSE
09:58:02
393
3,246.50
LSE
09:58:02
379
3,248.00
LSE
09:55:10
11
3,248.00
BATE
09:55:10
489
3,248.50
CHIX
09:55:10
433
3,248.00
BATE
09:55:10
440
3,244.00
LSE
09:46:37
163
3,242.00
CHIX
09:42:02
309
3,242.00
CHIX
09:42:02
415
3,242.50
LSE
09:39:53
64
3,242.00
BATE
09:34:36
17
3,242.00
BATE
09:34:27
347
3,242.00
BATE
09:34:27
479
3,243.00
CHIX
09:34:04
418
3,242.00
LSE
09:31:42
435
3,240.50
LSE
09:28:50
404
3,242.50
LSE
09:25:39
445
3,242.50
LSE
09:25:39
484
3,242.50
CHIX
09:25:39
428
3,240.00
BATE
09:19:55
70
3,240.00
LSE
09:19:55
300
3,240.00
LSE
09:19:55
392
3,238.00
LSE
09:18:03
105
3,238.50
LSE
09:15:14
472
3,238.50
CHIX
09:15:14
306
3,238.50
LSE
09:15:14
222
3,238.00
LSE
09:12:09
200
3,238.00
LSE
09:12:09
19
3,238.00
LSE
09:12:08
158
3,243.00
CHIX
09:08:27
398
3,243.50
LSE
09:08:05
242
3,243.00
CHIX
09:07:06
79
3,243.00
CHIX
09:07:06
406
3,243.50
LSE
09:07:05
253
3,244.00
LSE
09:06:47
396
3,244.00
BATE
09:06:47
78
3,244.00
BATE
09:05:57
121
3,244.00
LSE
09:05:55
50
3,244.00
LSE
09:05:55
66
3,242.50
LSE
09:04:35
163
3242.500
LSE
09:04:35
110
3242.500
LSE
09:04:35
74
3242.500
LSE
09:04:35
110
3239.000
LSE
09:02:56


95
3239.000
LSE
09:02:56
73
3239.000
LSE
09:02:56
112
3239.000
LSE
09:02:56
380
3238.500
LSE
09:02:56
411
3239.000
CHIX
09:02:56
423
3233.500
LSE
09:00:11
459
3230.000
CHIX
08:54:36
373
3230.500
LSE
08:52:05
170
3232.000
BATE
08:51:26
269
3232.000
BATE
08:51:26
346
3232.000
LSE
08:48:58
61
3232.000
LSE
08:48:58
280
3231.500
CHIX
08:48:14
125
3231.500
CHIX
08:48:14
387
3232.000
LSE
08:48:13
454
3232.000
LSE
08:45:14
117
3232.000
CHIX
08:43:18
322
3232.000
CHIX
08:43:18
433
3228.000
LSE
08:40:49
123
3229.000
BATE
08:38:28
342
3229.000
BATE
08:38:28
83
3229.500
LSE
08:37:10
251
3229.500
LSE
08:37:10
36
3229.500
LSE
08:37:10
16
3229.500
LSE
08:37:10
449
3229.000
CHIX
08:35:43
371
3229.500
LSE
08:34:30
442
3226.500
LSE
08:31:41
480
3232.500
CHIX
08:29:29
304
3233.000
LSE
08:29:29
105
3233.000
LSE
08:29:29
429
3233.000
BATE
08:29:29
450
3231.000
LSE
08:26:47
326
3226.500
CHIX
08:24:00
83
3226.500
CHIX
08:24:00
264
3228.500
LSE
08:23:00
175
3228.500
LSE
08:23:00
454
3230.000
LSE
08:19:13
463
3230.500
CHIX
08:18:33
423
3231.500
LSE
08:16:13
651
3231.500
LSE
08:16:13
401
3231.500
BATE
08:16:13
441
3232.500
CHIX
08:15:56
500
3232.500
LSE
08:15:56
416
3232.000
LSE
08:15:02
360
3230.000
CHIX
08:10:11
52
3230.000
CHIX
08:10:05


420
3230.500
LSE
08:10:05
445
3239.000
LSE
08:08:35
78
3241.500
BATE
08:08:33
409
3241.500
BATE
08:08:33
371
3242.000
LSE
08:08:33
211
3226.500
LSE
08:06:17
112
3226.500
LSE
08:06:17
110
3226.500
LSE
08:06:17
491
3226.500
CHIX
08:06:17
182
3226.500
LSE
08:05:04
265
3226.500
LSE
08:05:04
462
3227.500
CHIX
08:04:38
413
3227.500
LSE
08:04:38
19
3227.500
CHIX
08:04:38
295
3227.000
BATE
08:02:12
125
3227.000
BATE
08:02:12
501
3227.000
LSE
08:02:12
42
3227.000
BATE
08:02:01
440
3227.000
CHIX
08:02:01
486
3227.500
LSE
08:02:01