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


British American Tobacco p.l.c.

18 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:
17 August 2022
Number of ordinary shares of 25 pence each purchased:
170,000
Highest price paid per share (pence):
3465.50p
Lowest price paid per share (pence):
3414.50p
Volume weighted average price paid per share (pence):
3446.9606p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 205,559,180 of its shares in Treasury. The Company has 2,251,253,719 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 17 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
17/08/2022
110,000
3,446.5743
LSE
British American Tobacco p.l.c.
GB0002875804
17/08/2022
40,000
3,447.5506
CHIX
British American Tobacco p.l.c.
GB0002875804
17/08/2022
20,000
3,447.9055
BATE



Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
89
3,452.50
LSE
16:23:26
92
3,452.50
LSE
16:23:26
125
3,453.00
LSE
16:23:12
82
3,453.00
LSE
16:23:12
43
3,453.00
LSE
16:23:12
26
3,453.50
CHIX
16:22:49
203
3,453.50
CHIX
16:22:49
56
3,453.50
CHIX
16:22:49
200
3,453.50
LSE
16:22:49
34
3,454.00
LSE
16:22:36
145
3,454.00
LSE
16:22:36
191
3,454.00
LSE
16:22:36
30
3,454.00
LSE
16:22:36
123
3,454.00
LSE
16:22:36
115
3,454.00
LSE
16:22:36
430
3,453.50
CHIX
16:22:04
452
3,453.50
BATE
16:22:04
142
3,454.00
LSE
16:21:47
50
3,454.00
LSE
16:21:43
40
3,454.00
LSE
16:21:41
212
3,453.50
LSE
16:20:31
200
3,453.50
LSE
16:20:31
182
3,454.50
LSE
16:20:24
197
3,454.50
LSE
16:20:24
159
3,454.00
LSE
16:19:02
190
3,454.00
LSE
16:19:02
448
3,453.00
CHIX
16:18:38
419
3,453.50
LSE
16:17:04
150
3,454.00
LSE
16:16:54
63
3,454.00
CHIX
16:16:09
356
3,454.00
CHIX
16:16:09
415
3,454.00
BATE
16:16:09
384
3,453.00
LSE
16:15:03
130
3,453.50
LSE
16:14:39
277
3,453.50
LSE
16:14:39
175
3,454.50
CHIX
16:12:35
416
3,454.50
LSE
16:12:35
154
3,454.50
CHIX
16:12:35
106
3,455.00
LSE
16:12:34
12
3,455.00
LSE
16:12:34
233
3,455.00
LSE
16:12:34
1
3,454.50
CHIX
16:12:30

147
3,454.50
CHIX
16:12:24
364
3,454.00
LSE
16:10:17
195
3,454.50
BATE
16:10:01
223
3,454.50
BATE
16:10:01
282
3,455.50
LSE
16:08:48
109
3,455.50
LSE
16:08:48
475
3,456.50
CHIX
16:08:14
328
3,456.50
LSE
16:08:14
90
3,456.50
LSE
16:07:50
160
3,456.50
LSE
16:06:37
217
3,456.50
LSE
16:06:37
68
3,457.50
LSE
16:05:33
220
3,457.50
LSE
16:05:33
91
3,457.50
LSE
16:05:23
445
3,458.50
CHIX
16:05:05
230
3,459.00
LSE
16:04:34
194
3,458.50
LSE
16:04:30
272
3,459.00
BATE
16:04:25
157
3,459.00
BATE
16:04:23
383
3,459.00
LSE
16:02:49
407
3,460.50
CHIX
16:02:34
243
3,461.00
LSE
16:02:31
112
3,461.00
LSE
16:02:31
60
3,461.00
LSE
16:02:31
132
3,461.00
LSE
16:01:18
155
3,464.50
LSE
16:00:43
257
3,464.50
LSE
16:00:43
405
3,465.00
CHIX
16:00:36
347
3,465.50
LSE
16:00:15
472
3,462.00
BATE
15:58:55
150
3,462.50
LSE
15:58:48
218
3,462.50
LSE
15:58:48
57
3,462.50
LSE
15:58:48
375
3,462.00
LSE
15:57:47
38
3,462.00
LSE
15:57:47
386
3,462.00
CHIX
15:57:03
99
3,462.00
CHIX
15:57:03
405
3,462.00
LSE
15:56:07
357
3,463.00
LSE
15:55:33
400
3,464.00
LSE
15:54:54
170
3,463.50
CHIX
15:53:15
305
3,463.50
CHIX
15:53:15
394
3,464.50
LSE
15:53:07
357
3,464.50
LSE
15:53:07
367
3,463.50
LSE
15:51:06
489
3,464.00
BATE
15:50:05
121
3,464.00
CHIX
15:50:05
142
3,464.50
LSE
15:50:05

35
3,464.50
LSE
15:50:05
71
3,464.50
LSE
15:50:04
24
3,464.50
LSE
15:50:04
132
3,464.50
LSE
15:50:04
239
3,464.00
CHIX
15:49:55
118
3,464.00
CHIX
15:49:55
347
3,462.50
LSE
15:49:02
108
3,462.00
LSE
15:48:46
415
3,462.50
LSE
15:47:49
12
3,461.50
LSE
15:46:28
416
3,461.00
LSE
15:46:07
459
3,461.00
CHIX
15:46:07
5
3,461.00
LSE
15:46:07
6
3,461.50
LSE
15:46:05
6
3,461.50
LSE
15:46:05
23
3,460.50
LSE
15:45:42
41
3,460.50
LSE
15:45:42
106
3,461.00
LSE
15:45:36
156
3,461.00
LSE
15:45:36
95
3,461.00
LSE
15:45:36
37
3,457.00
LSE
15:43:54
241
3,457.50
BATE
15:43:10
193
3,457.50
BATE
15:43:10
327
3,458.00
LSE
15:43:10
439
3,458.00
CHIX
15:43:10
67
3,458.00
LSE
15:43:09
41
3,459.00
LSE
15:42:41
40
3,459.50
LSE
15:42:29
231
3,459.50
LSE
15:42:29
144
3,459.50
LSE
15:42:03
395
3,459.00
LSE
15:40:37
400
3,458.50
LSE
15:39:00
411
3,459.00
BATE
15:39:00
473
3,459.00
CHIX
15:39:00
375
3,459.00
LSE
15:39:00
179
3,458.00
LSE
15:38:03
352
3,457.00
LSE
15:36:29
6
3,457.00
CHIX
15:36:29
477
3,457.00
CHIX
15:36:29
135
3,457.00
LSE
15:34:56
370
3,457.50
LSE
15:34:11
24
3,457.00
LSE
15:32:23
106
3,456.50
LSE
15:32:23
119
3,456.50
LSE
15:32:23
95
3,456.50
LSE
15:32:23
76
3,456.50
LSE
15:32:23
434
3,458.00
CHIX
15:32:00
363
3,458.00
LSE
15:32:00

450
3,457.50
BATE
15:30:56
359
3,458.00
LSE
15:30:56
366
3,456.00
LSE
15:29:35
404
3,456.00
CHIX
15:29:35
398
3,456.50
LSE
15:29:22
404
3,451.50
LSE
15:26:33
424
3,452.50
LSE
15:26:27
403
3,452.50
CHIX
15:26:27
389
3,450.50
LSE
15:23:48
381
3,450.50
LSE
15:23:48
491
3,449.50
BATE
15:21:59
416
3,450.00
CHIX
15:21:59
301
3,450.50
LSE
15:21:59
54
3,450.50
LSE
15:21:59
412
3,450.00
LSE
15:21:24
41
3,450.00
LSE
15:21:24
71
3,448.00
LSE
15:19:49
351
3,448.50
LSE
15:19:09
117
3,448.50
CHIX
15:19:09
362
3,448.50
CHIX
15:19:09
423
3,449.50
LSE
15:17:42
322
3,450.00
LSE
15:17:42
91
3,450.00
LSE
15:17:42
417
3,450.00
LSE
15:15:41
118
3,450.00
LSE
15:15:40
249
3,450.00
LSE
15:15:40
423
3,451.00
CHIX
15:15:40
395
3,451.00
BATE
15:15:40
31
3,451.00
BATE
15:15:40
401
3,451.00
LSE
15:15:40
350
3,448.00
LSE
15:13:30
397
3,448.00
CHIX
15:13:30
420
3,448.50
LSE
15:12:57
13
3,448.00
CHIX
15:12:32
25
3,448.50
LSE
15:10:48
24
3,448.50
LSE
15:10:48
151
3,448.50
LSE
15:10:48
26
3,448.50
LSE
15:10:48
160
3,448.50
LSE
15:10:48
442
3,450.50
LSE
15:10:48
156
3,450.50
CHIX
15:10:48
277
3,450.50
CHIX
15:10:48
225
3,450.50
BATE
15:10:48
257
3,450.50
BATE
15:10:48
165
3,451.00
LSE
15:10:47
106
3,451.00
LSE
15:10:47
95
3,451.00
LSE
15:10:47
46
3,451.00
LSE
15:10:36

380
3,451.00
LSE
15:10:36
408
3,447.00
LSE
15:08:10
416
3,446.50
CHIX
15:06:07
355
3,448.00
LSE
15:05:34
164
3,449.00
LSE
15:04:34
216
3,449.00
LSE
15:04:30
54
3,448.50
LSE
15:04:15
426
3,449.50
LSE
15:04:15
114
3,450.50
CHIX
15:02:59
300
3,450.50
CHIX
15:02:59
33
3,450.50
CHIX
15:02:58
14
3,450.50
LSE
15:02:51
333
3,450.50
LSE
15:02:51
439
3,451.50
BATE
15:02:41
415
3,451.00
LSE
15:01:45
386
3,451.50
LSE
15:01:33
416
3,452.50
LSE
15:01:18
479
3,452.50
CHIX
15:01:18
419
3,450.00
LSE
14:59:48
435
3,448.50
BATE
14:57:48
40
3,448.50
LSE
14:57:48
319
3,448.50
LSE
14:57:48
458
3,448.50
CHIX
14:57:48
391
3,451.50
LSE
14:57:11
102
3,453.50
LSE
14:55:29
320
3,453.50
LSE
14:55:29
112
3,454.50
CHIX
14:54:54
287
3,454.50
CHIX
14:54:44
356
3,455.50
LSE
14:54:43
389
3,456.50
LSE
14:54:04
448
3,457.50
CHIX
14:52:38
374
3,457.50
LSE
14:52:38
382
3,458.00
LSE
14:51:28
460
3,458.50
BATE
14:51:28
379
3,460.00
LSE
14:50:54
401
3,457.00
LSE
14:49:27
342
3,458.50
LSE
14:49:27
47
3,458.50
LSE
14:49:27
476
3,459.00
CHIX
14:49:27
364
3,459.00
LSE
14:49:27
100
3,453.50
LSE
14:47:25
354
3,453.50
LSE
14:47:25
470
3,453.50
BATE
14:47:25
444
3,453.50
CHIX
14:47:25
295
3,453.50
LSE
14:47:18
161
3,451.00
LSE
14:45:16
199
3,451.00
LSE
14:45:16
1
3,451.00
LSE
14:45:16

405
3,451.50
LSE
14:45:12
17
3,451.50
LSE
14:45:08
469
3,450.50
CHIX
14:44:08
397
3,450.00
LSE
14:43:33
229
3,450.50
LSE
14:43:27
177
3,450.50
LSE
14:43:27
354
3,451.50
LSE
14:43:20
221
3,451.50
CHIX
14:43:20
23
3,451.50
BATE
14:43:20
205
3,451.50
CHIX
14:43:20
400
3,451.50
BATE
14:43:20
58
3,450.50
BATE
14:42:43
406
3,447.50
LSE
14:41:29
98
3,448.50
LSE
14:41:27
106
3,448.50
LSE
14:41:27
98
3,448.50
LSE
14:41:27
67
3,448.50
LSE
14:41:27
358
3,448.50
LSE
14:41:27
382
3,448.50
LSE
14:41:27
439
3,448.50
CHIX
14:41:27
98
3,445.00
LSE
14:40:23
106
3,445.00
LSE
14:40:23
70
3,445.00
LSE
14:40:23
1
3,445.00
LSE
14:40:05
133
3,445.00
LSE
14:40:03
472
3,440.50
LSE
14:38:25
352
3,441.00
LSE
14:38:22
373
3,441.00
LSE
14:38:22
100
3,441.00
LSE
14:38:22
416
3,441.50
CHIX
14:38:19
121
3,441.50
LSE
14:38:19
47
3,441.50
LSE
14:38:14
256
3,441.50
LSE
14:38:00
417
3,442.00
LSE
14:37:59
437
3,442.00
BATE
14:37:59
398
3,442.50
LSE
14:36:33
493
3,442.00
CHIX
14:36:06
418
3,442.50
LSE
14:36:01
11
3,445.00
LSE
14:35:26
400
3,445.00
LSE
14:35:26
12
3,445.00
LSE
14:35:26
50
3,443.00
LSE
14:34:52
97
3,443.00
LSE
14:34:52
419
3,443.50
LSE
14:34:52
230
3,440.00
LSE
14:34:08
376
3,440.50
LSE
14:34:07
63
3,441.00
LSE
14:34:06
404
3,441.00
LSE
14:34:06

411
3,441.00
LSE
14:34:06
388
3,441.00
LSE
14:34:06
381
3,441.00
LSE
14:34:06
381
3,441.00
LSE
14:34:06
387
3,441.00
LSE
14:34:06
396
3,441.00
LSE
14:34:06
345
3,441.00
LSE
14:34:06
363
3,441.00
LSE
14:34:06
348
3,441.00
LSE
14:34:06
355
3,441.00
LSE
14:34:06
74
3,441.00
LSE
14:34:06
82
3,441.00
LSE
14:34:06
4
3,441.50
CHIX
14:34:05
100
3,441.00
LSE
14:34:05
276
3,441.50
CHIX
14:34:05
376
3,442.00
LSE
14:34:05
40
3,442.00
LSE
14:34:05
100
3,441.00
LSE
14:34:05
118
3,441.50
CHIX
14:34:05
48
3,442.00
LSE
14:33:38
100
3,442.00
LSE
14:33:38
200
3,442.00
LSE
14:33:38
403
3,442.00
BATE
14:33:33
315
3,443.00
LSE
14:33:15
29
3,443.00
LSE
14:33:15
445
3,443.50
CHIX
14:33:11
81
3,443.00
LSE
14:32:47
308
3,443.00
LSE
14:32:47
363
3,443.50
LSE
14:32:47
366
3,444.00
LSE
14:32:16
416
3,444.50
LSE
14:32:00
52
3,444.50
LSE
14:32:00
488
3,444.50
BATE
14:32:00
364
3,444.50
LSE
14:32:00
100
3,444.50
LSE
14:31:58
200
3,444.50
LSE
14:31:57
60
3,444.50
LSE
14:31:57
55
3,445.00
CHIX
14:31:51
83
3,445.00
CHIX
14:31:51
333
3,445.00
CHIX
14:31:51
134
3,443.50
LSE
14:31:00
237
3,443.50
LSE
14:31:00
417
3,444.00
CHIX
14:30:24
417
3,444.50
LSE
14:30:22
96
3,449.50
LSE
14:29:59
281
3,449.50
LSE
14:29:59
79
3,449.00
LSE
14:29:59
274
3,449.00
LSE
14:29:59

411
3,450.00
CHIX
14:29:49
364
3,450.00
LSE
14:29:49
352
3,450.50
LSE
14:29:28
409
3,450.50
BATE
14:29:28
40
3,450.50
LSE
14:28:51
478
3,450.50
CHIX
14:27:14
50
3,450.50
LSE
14:27:14
151
3,450.50
LSE
14:27:14
176
3,450.50
LSE
14:27:14
11
3,450.50
LSE
14:26:59
344
3,448.00
LSE
14:23:36
417
3,446.00
LSE
14:22:41
406
3,447.00
LSE
14:22:40
409
3,447.00
CHIX
14:22:40
427
3,447.00
BATE
14:22:40
216
3,444.00
LSE
14:17:35
392
3,443.50
LSE
14:15:38
399
3,444.50
CHIX
14:13:05
288
3,445.00
LSE
14:13:05
104
3,445.00
LSE
14:12:54
419
3,445.00
LSE
14:12:01
385
3,445.00
LSE
14:11:12
278
3,443.50
LSE
14:08:38
91
3,443.50
LSE
14:08:38
385
3,444.00
CHIX
14:07:56
42
3,444.00
CHIX
14:07:54
488
3,449.00
BATE
14:02:18
73
3,449.00
LSE
14:01:12
142
3,449.00
LSE
14:01:07
160
3,449.00
LSE
14:01:06
411
3,447.50
CHIX
13:58:58
361
3,447.50
LSE
13:58:58
388
3,444.50
LSE
13:57:48
168
3,443.50
LSE
13:55:56
93
3,443.50
LSE
13:54:22
85
3,443.50
LSE
13:54:19
66
3,443.50
LSE
13:54:10
396
3,443.50
LSE
13:52:45
467
3,444.50
CHIX
13:50:23
67
3,445.50
LSE
13:48:52
315
3,445.50
LSE
13:48:52
72
3,445.50
LSE
13:46:23
123
3,445.50
LSE
13:46:23
414
3,445.50
BATE
13:46:23
351
3,445.50
LSE
13:46:23
355
3,445.50
CHIX
13:46:23
103
3,445.50
CHIX
13:46:23
89
3,445.50
LSE
13:38:09

170
3,445.50
LSE
13:38:09
130
3,445.50
LSE
13:38:09
361
3,449.00
LSE
13:35:24
386
3,449.50
LSE
13:35:22
106
3,450.00
LSE
13:35:22
96
3,450.00
LSE
13:35:22
408
3,450.50
BATE
13:35:22
436
3,450.50
CHIX
13:35:22
427
3,451.00
LSE
13:29:49
479
3,451.00
CHIX
13:29:49
288
3,451.00
LSE
13:29:23
104
3,451.00
LSE
13:29:23
344
3,447.00
LSE
13:23:11
33
3,447.00
LSE
13:23:11
415
3,446.50
LSE
13:17:01
358
3,446.00
CHIX
13:14:12
125
3,446.00
CHIX
13:14:12
459
3,446.00
BATE
13:11:33
379
3,446.50
LSE
13:11:05
375
3,445.50
LSE
13:04:39
420
3,445.50
CHIX
13:04:39
83
3,445.00
CHIX
13:03:36
353
3,445.50
LSE
13:00:19
414
3,446.50
LSE
12:56:23
394
3,447.50
BATE
12:51:51
96
3,447.50
LSE
12:51:51
444
3,447.50
CHIX
12:51:51
60
3,447.50
BATE
12:51:51
297
3,447.50
LSE
12:51:51
368
3,446.50
LSE
12:45:41
471
3,447.00
CHIX
12:44:16
105
3,446.50
LSE
12:43:14
268
3,446.50
LSE
12:43:13
368
3,446.50
LSE
12:36:53
352
3,447.00
LSE
12:31:35
100
3,448.50
CHIX
12:29:23
100
3,448.50
CHIX
12:29:23
60
3,448.50
CHIX
12:29:23
192
3,448.50
CHIX
12:29:23
374
3,450.00
LSE
12:27:33
471
3,450.00
BATE
12:27:33
352
3,448.50
LSE
12:23:01
402
3,449.50
LSE
12:17:46
469
3,447.50
CHIX
12:16:32
406
3,448.00
LSE
12:16:29
319
3,446.50
LSE
12:15:22
35
3,446.50
LSE
12:15:15
327
3,446.50
LSE
12:14:48

104
3,446.50
LSE
12:14:48
390
3,445.00
LSE
12:11:01
377
3,445.50
LSE
12:10:05
187
3,445.50
LSE
12:09:49
173
3,445.50
LSE
12:09:49
98
3,446.00
CHIX
12:05:09
423
3,446.00
BATE
12:05:09
369
3,446.00
CHIX
12:05:09
191
3,446.00
LSE
12:05:05
212
3,446.00
LSE
12:05:05
25
3,446.00
BATE
12:05:05
370
3,445.50
LSE
12:02:27
421
3,446.00
LSE
12:00:02
420
3,446.50
CHIX
12:00:02
53
3,446.50
CHIX
12:00:02
425
3,446.00
LSE
11:57:50
144
3,443.50
LSE
11:55:54
250
3,443.50
LSE
11:55:54
1
3,444.50
LSE
11:54:31
372
3,444.50
LSE
11:54:31
350
3,445.50
LSE
11:50:55
401
3,445.00
LSE
11:48:00
458
3,445.50
CHIX
11:48:00
219
3,446.00
BATE
11:45:48
123
3,446.00
BATE
11:45:48
117
3,446.00
BATE
11:45:48
407
3,447.00
LSE
11:45:15
355
3,447.00
LSE
11:45:15
148
3,444.50
LSE
11:37:40
449
3,444.50
CHIX
11:37:40
218
3,444.50
LSE
11:37:40
371
3,445.00
LSE
11:32:39
397
3,445.50
LSE
11:30:10
256
3,443.50
LSE
11:27:42
141
3,443.50
LSE
11:27:42
446
3,444.00
BATE
11:27:42
463
3,444.00
CHIX
11:27:42
192
3,444.00
LSE
11:26:19
200
3,444.00
LSE
11:26:19
400
3,445.00
LSE
11:19:18
416
3,445.00
CHIX
11:19:18
260
3,443.00
LSE
11:13:12
102
3,443.00
LSE
11:13:12
358
3,445.00
LSE
11:10:27
404
3,445.00
BATE
11:10:27
450
3,443.50
CHIX
11:06:38
365
3,443.50
LSE
11:06:38
418
3,443.50
LSE
11:00:51

414
3,445.50
LSE
10:57:49
51
3,445.50
CHIX
10:56:05
409
3,445.50
CHIX
10:56:05
366
3,447.50
LSE
10:52:56
357
3,447.50
LSE
10:51:43
404
3,449.00
LSE
10:49:20
421
3,449.50
BATE
10:49:01
406
3,450.00
LSE
10:48:49
370
3,447.50
LSE
10:45:40
472
3,447.50
CHIX
10:45:40
411
3,445.50
LSE
10:42:18
353
3,446.00
LSE
10:40:49
60
3,443.50
LSE
10:37:20
257
3,441.00
BATE
10:35:13
29
3,441.50
CHIX
10:35:13
380
3,441.50
CHIX
10:35:13
65
3,444.00
LSE
10:33:33
97
3,444.00
LSE
10:33:33
119
3,444.00
LSE
10:33:33
64
3,444.00
LSE
10:33:33
147
3,444.00
LSE
10:33:33
224
3,444.00
LSE
10:33:33
452
3,444.00
CHIX
10:33:33
145
3,441.00
BATE
10:30:56
356
3,437.50
LSE
10:25:27
397
3,436.00
LSE
10:23:07
351
3,436.00
LSE
10:23:07
267
3,436.50
LSE
10:23:07
142
3,436.50
LSE
10:23:07
421
3,440.50
LSE
10:20:16
470
3,440.50
CHIX
10:20:16
20
3,440.50
LSE
10:15:05
398
3,440.50
LSE
10:15:05
455
3,439.00
BATE
10:11:57
373
3,438.00
LSE
10:09:36
411
3,439.50
LSE
10:07:17
462
3,439.50
CHIX
10:07:17
388
3,440.00
LSE
10:05:28
417
3,439.50
CHIX
10:02:50
1
3,439.50
CHIX
10:02:50
377
3,434.00
LSE
09:56:27
441
3,434.00
LSE
09:56:27
369
3,434.50
LSE
09:56:27
983
3,436.00
LSE
09:56:08
143
3,438.00
LSE
09:54:35
281
3,438.00
LSE
09:54:35
397
3,442.50
LSE
09:52:51
489
3,443.00
BATE
09:51:48

393
3,443.00
LSE
09:51:48
404
3,443.00
CHIX
09:51:48
418
3,443.50
LSE
09:47:03
13
3,442.50
LSE
09:44:00
232
3,442.50
LSE
09:44:00
109
3,442.50
LSE
09:44:00
421
3,446.00
LSE
09:42:03
485
3,446.00
CHIX
09:42:03
357
3,444.00
LSE
09:38:07
59
3,444.00
LSE
09:37:30
300
3,444.00
LSE
09:37:30
299
3,444.00
LSE
09:36:26
67
3,444.00
LSE
09:36:26
417
3,445.00
BATE
09:32:58
414
3,445.00
LSE
09:32:58
352
3,445.00
LSE
09:32:30
395
3,445.00
LSE
09:31:47
468
3,445.50
CHIX
09:31:02
416
3,439.50
LSE
09:26:50
250
3,441.00
LSE
09:24:14
458
3,443.00
CHIX
09:24:12
271
3,440.00
LSE
09:21:08
79
3,440.00
LSE
09:21:08
81
3,441.00
BATE
09:18:40
124
3,441.00
LSE
09:18:40
344
3,441.00
BATE
09:18:40
256
3,441.00
LSE
09:18:40
383
3,434.00
LSE
09:14:40
412
3,434.00
CHIX
09:14:40
400
3,433.50
LSE
09:13:16
413
3,434.00
LSE
09:13:16
400
3432.000
LSE
09:11:04
357
3432.000
LSE
09:10:13
108
3435.500
LSE
09:07:53
56
3435.500
LSE
09:07:53
354
3435.000
CHIX
09:07:22
135
3435.000
CHIX
09:07:22
411
3435.000
LSE
09:06:02
368
3434.500
LSE
09:04:51
423
3435.000
BATE
09:04:51
360
3432.500
LSE
09:02:10
452
3434.500
CHIX
09:00:56
365
3435.500
LSE
08:59:38
248
3438.000
LSE
08:59:17
148
3438.000
LSE
08:59:17
351
3442.000
LSE
08:58:15
470
3445.000
BATE
08:54:56
408
3445.000
LSE
08:54:56

432
3445.000
CHIX
08:54:56
1
3436.000
LSE
08:47:39
346
3436.000
LSE
08:47:39
469
3437.000
CHIX
08:47:15
382
3437.000
LSE
08:47:15
394
3434.000
LSE
08:43:54
447
3435.500
CHIX
08:43:30
386
3435.500
LSE
08:43:30
288
3430.000
LSE
08:38:44
132
3430.000
LSE
08:38:44
425
3430.000
LSE
08:38:17
431
3430.000
BATE
08:38:17
50
3433.000
LSE
08:33:41
354
3433.000
LSE
08:33:41
413
3433.000
CHIX
08:33:41
369
3434.500
LSE
08:30:46
382
3435.500
LSE
08:30:40
412
3435.500
CHIX
08:30:40
91
3434.500
LSE
08:27:06
187
3434.500
LSE
08:27:06
117
3434.500
LSE
08:27:06
112
3436.500
LSE
08:26:27
81
3436.500
LSE
08:26:27
187
3436.500
LSE
08:26:27
402
3438.000
LSE
08:25:13
482
3443.500
BATE
08:24:52
371
3442.500
LSE
08:24:22
349
3445.000
LSE
08:23:07
408
3447.000
LSE
08:23:07
439
3447.000
CHIX
08:23:07
29
3442.500
CHIX
08:19:05
394
3442.500
CHIX
08:19:05
398
3443.000
LSE
08:18:58
59
3441.000
LSE
08:16:34
336
3441.000
LSE
08:16:34
434
3440.500
BATE
08:14:41
411
3441.500
CHIX
08:14:41
353
3441.500
LSE
08:14:41
388
3438.500
LSE
08:13:16
463
3438.500
LSE
08:12:39
515
3440.500
LSE
08:12:31
76
3442.000
CHIX
08:11:40
360
3442.000
LSE
08:11:40
354
3442.000
CHIX
08:11:40
421
3436.000
LSE
08:09:49
427
3431.000
LSE
08:07:48
423
3432.500
LSE
08:06:57
428
3433.000
LSE
08:06:57

351
3434.000
LSE
08:06:04
455
3433.500
BATE
08:06:04
393
3435.500
LSE
08:06:04
463
3435.500
CHIX
08:06:04
427
3435.500
BATE
08:06:04
410
3430.000
LSE
08:04:14
475
3430.000
CHIX
08:04:14
366
3426.500
LSE
08:01:56
77
3426.500
CHIX
08:01:56
399
3426.500
CHIX
08:01:56
53
3414.500
LSE
08:00:16
37
3414.500
LSE
08:00:16