TIDMBATS
RNS Number : 5201G
British American Tobacco PLC
16 November 2022
British American Tobacco p.l.c.
16 November 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: 15 November 2022
Number of ordinary shares of 25
pence each purchased: 186,619
-----------------
Highest price paid per share (pence): 3288.00p
-----------------
Lowest price paid per share (pence): 3218.00p
-----------------
Volume weighted average price
paid per share (pence): 3234.6930p
-----------------
The Company intends to hold the purchased shares in Treasury.
Following the purchase of these shares, the Company holds
217,202,534 of its shares in Treasury. The Company has
2,239,661,913 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 15 November 2022 is set
out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde
Ibe
+44 (0) 20 7845 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 15/11/2022 88,589 3,234.4480 LSE
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 15/11/2022 39,675 3,234.2061 CHIX
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 15/11/2022 58,355 3,235.3960 BATE
-------------- ------------- ------------ --------------- ---------
Schedule of purchases - individual transactions
Number of Transaction Market Time of transaction
shares price
purchased (per share)
Quantity Price Market Execution Time
------------- ------- --------------------
8 3,224.00 LSE 16:29:26
------------- ------- --------------------
460 3,224.00 BATE 16:29:25
------------- ------- --------------------
290 3,224.00 LSE 16:29:25
------------- ------- --------------------
3 3,223.50 LSE 16:29:20
------------- ------- --------------------
65 3,223.50 LSE 16:29:20
------------- ------- --------------------
4 3,223.50 LSE 16:29:18
------------- ------- --------------------
8 3,223.50 LSE 16:29:16
------------- ------- --------------------
135 3,224.00 LSE 16:29:09
------------- ------- --------------------
282 3,224.00 LSE 16:29:09
------------- ------- --------------------
217 3,224.00 CHIX 16:29:02
------------- ------- --------------------
86 3,224.00 CHIX 16:29:02
------------- ------- --------------------
273 3,224.50 LSE 16:29:02
------------- ------- --------------------
6 3,224.50 LSE 16:29:02
------------- ------- --------------------
76 3,224.50 LSE 16:29:00
------------- ------- --------------------
20 3,224.50 LSE 16:28:59
------------- ------- --------------------
277 3,224.50 LSE 16:28:47
------------- ------- --------------------
277 3,224.50 LSE 16:28:47
------------- ------- --------------------
199 3,224.00 BATE 16:28:38
------------- ------- --------------------
251 3,224.00 CHIX 16:28:38
------------- ------- --------------------
253 3,224.00 BATE 16:28:22
------------- ------- --------------------
113 3,224.50 LSE 16:28:08
------------- ------- --------------------
331 3,224.50 BATE 16:28:08
------------- ------- --------------------
130 3,224.50 LSE 16:28:08
------------- ------- --------------------
96 3,224.50 LSE 16:28:08
------------- ------- --------------------
17 3,224.50 BATE 16:28:08
------------- ------- --------------------
136 3,224.50 BATE 16:28:08
------------- ------- --------------------
2 3,224.50 BATE 16:28:08
------------- ------- --------------------
452 3,224.50 CHIX 16:27:50
------------- ------- --------------------
272 3,225.00 LSE 16:27:45
------------- ------- --------------------
24 3,225.00 LSE 16:27:45
------------- ------- --------------------
276 3,225.00 LSE 16:27:44
------------- ------- --------------------
46 3,225.00 LSE 16:27:44
------------- ------- --------------------
21 3,225.00 LSE 16:27:44
------------- ------- --------------------
20 3,225.00 BATE 16:27:38
------------- ------- --------------------
63 3,225.00 CHIX 16:27:37
------------- ------- --------------------
82 3,225.00 CHIX 16:27:37
------------- ------- --------------------
3 3,225.00 CHIX 16:27:37
------------- ------- --------------------
1 3,225.00 CHIX 16:27:37
------------- ------- --------------------
1 3,225.00 CHIX 16:27:37
------------- ------- --------------------
161 3,225.00 CHIX 16:27:37
------------- ------- --------------------
33 3,225.00 CHIX 16:27:37
------------- ------- --------------------
258 3,225.00 LSE 16:27:29
------------- ------- --------------------
82 3,225.00 LSE 16:27:27
------------- ------- --------------------
39 3,225.00 LSE 16:27:27
------------- ------- --------------------
33 3,225.00 LSE 16:27:27
------------- ------- --------------------
204 3,225.00 LSE 16:27:27
------------- ------- --------------------
265 3,225.00 LSE 16:27:27
------------- ------- --------------------
66 3,225.00 LSE 16:27:23
------------- ------- --------------------
338 3,223.00 LSE 16:26:06
------------- ------- --------------------
381 3,223.00 BATE 16:26:06
------------- ------- --------------------
50 3,223.00 BATE 16:26:06
------------- ------- --------------------
250 3,223.00 BATE 16:26:06
------------- ------- --------------------
416 3,223.00 CHIX 16:26:02
------------- ------- --------------------
171 3,223.00 BATE 16:26:02
------------- ------- --------------------
99 3,224.00 LSE 16:25:53
------------- ------- --------------------
136 3,224.00 LSE 16:25:53
------------- ------- --------------------
134 3,224.00 LSE 16:25:53
------------- ------- --------------------
136 3,224.00 LSE 16:25:25
------------- ------- --------------------
134 3,224.00 LSE 16:25:25
------------- ------- --------------------
75 3,224.00 LSE 16:25:25
------------- ------- --------------------
260 3,224.00 LSE 16:25:25
------------- ------- --------------------
99 3,224.00 LSE 16:25:25
------------- ------- --------------------
87 3,223.00 CHIX 16:24:46
------------- ------- --------------------
66 3,223.00 LSE 16:24:46
------------- ------- --------------------
271 3,223.00 LSE 16:24:46
------------- ------- --------------------
368 3,223.00 CHIX 16:24:36
------------- ------- --------------------
181 3,224.00 LSE 16:24:19
------------- ------- --------------------
157 3,224.00 LSE 16:24:19
------------- ------- --------------------
259 3,225.00 BATE 16:24:06
------------- ------- --------------------
137 3,225.00 BATE 16:24:06
------------- ------- --------------------
5 3,225.00 BATE 16:24:06
------------- ------- --------------------
155 3,226.00 LSE 16:23:51
------------- ------- --------------------
148 3,226.00 LSE 16:23:51
------------- ------- --------------------
44 3,226.00 LSE 16:23:51
------------- ------- --------------------
314 3,226.00 LSE 16:23:51
------------- ------- --------------------
472 3,226.00 CHIX 16:23:51
------------- ------- --------------------
7 3,226.50 LSE 16:23:35
------------- ------- --------------------
303 3,226.50 LSE 16:23:35
------------- ------- --------------------
429 3,226.50 BATE 16:23:35
------------- ------- --------------------
282 3,227.00 LSE 16:23:24
------------- ------- --------------------
233 3,226.50 LSE 16:23:01
------------- ------- --------------------
69 3,226.50 LSE 16:23:01
------------- ------- --------------------
38 3,226.00 LSE 16:22:14
------------- ------- --------------------
63 3,226.50 BATE 16:22:02
------------- ------- --------------------
82 3,226.50 LSE 16:22:02
------------- ------- --------------------
216 3,226.50 LSE 16:22:02
------------- ------- --------------------
138 3,226.50 LSE 16:22:02
------------- ------- --------------------
29 3,226.50 BATE 16:22:02
------------- ------- --------------------
380 3,226.50 CHIX 16:22:02
------------- ------- --------------------
401 3,226.50 BATE 16:22:02
------------- ------- --------------------
56 3,226.50 CHIX 16:22:02
------------- ------- --------------------
200 3,226.50 LSE 16:22:02
------------- ------- --------------------
319 3,226.50 LSE 16:22:02
------------- ------- --------------------
385 3,226.50 BATE 16:22:02
------------- ------- --------------------
281 3,225.00 LSE 16:21:02
------------- ------- --------------------
270 3,225.00 LSE 16:21:01
------------- ------- --------------------
350 3,225.00 BATE 16:20:51
------------- ------- --------------------
451 3,225.00 CHIX 16:20:51
------------- ------- --------------------
340 3,225.00 LSE 16:20:51
------------- ------- --------------------
311 3,225.00 LSE 16:20:51
------------- ------- --------------------
100 3,225.00 BATE 16:20:51
------------- ------- --------------------
355 3,224.00 BATE 16:19:55
------------- ------- --------------------
54 3,224.00 BATE 16:19:55
------------- ------- --------------------
281 3,224.00 LSE 16:19:48
------------- ------- --------------------
470 3,224.00 CHIX 16:19:41
------------- ------- --------------------
71 3,224.50 LSE 16:18:12
------------- ------- --------------------
100 3,224.50 LSE 16:18:11
------------- ------- --------------------
100 3,224.50 LSE 16:18:11
------------- ------- --------------------
28 3,224.50 LSE 16:18:11
------------- ------- --------------------
338 3,225.00 LSE 16:18:11
------------- ------- --------------------
468 3,225.00 CHIX 16:18:11
------------- ------- --------------------
404 3,225.00 BATE 16:18:11
------------- ------- --------------------
350 3,225.00 BATE 16:17:10
------------- ------- --------------------
57 3,225.00 BATE 16:17:10
------------- ------- --------------------
482 3,226.00 CHIX 16:16:29
------------- ------- --------------------
453 3,226.00 BATE 16:16:29
------------- ------- --------------------
95 3,226.00 LSE 16:16:29
------------- ------- --------------------
182 3,226.00 LSE 16:16:29
------------- ------- --------------------
80 3,226.00 LSE 16:16:29
------------- ------- --------------------
240 3,226.00 LSE 16:16:28
------------- ------- --------------------
315 3,226.50 LSE 16:15:45
------------- ------- --------------------
315 3,226.50 LSE 16:15:45
------------- ------- --------------------
103 3,226.50 LSE 16:15:45
------------- ------- --------------------
317 3,226.50 LSE 16:15:44
------------- ------- --------------------
58 3,226.50 LSE 16:15:44
------------- ------- --------------------
223 3,226.50 CHIX 16:15:44
------------- ------- --------------------
213 3,226.50 CHIX 16:15:44
------------- ------- --------------------
351 3,226.50 BATE 16:15:44
------------- ------- --------------------
109 3,226.50 BATE 16:15:44
------------- ------- --------------------
291 3,226.50 BATE 16:15:44
------------- ------- --------------------
196 3,226.50 BATE 16:15:44
------------- ------- --------------------
36 3,227.00 LSE 16:15:17
------------- ------- --------------------
298 3,227.00 LSE 16:15:17
------------- ------- --------------------
115 3,227.00 BATE 16:15:06
------------- ------- --------------------
53 3,227.00 BATE 16:15:06
------------- ------- --------------------
75 3,227.00 BATE 16:15:06
------------- ------- --------------------
53 3,227.00 BATE 16:15:06
------------- ------- --------------------
136 3,227.00 LSE 16:15:06
------------- ------- --------------------
134 3,227.00 LSE 16:15:06
------------- ------- --------------------
288 3,227.00 LSE 16:15:06
------------- ------- --------------------
57 3,227.00 BATE 16:15:06
------------- ------- --------------------
48 3,227.00 LSE 16:15:06
------------- ------- --------------------
287 3,227.00 LSE 16:14:55
------------- ------- --------------------
331 3,227.00 LSE 16:14:50
------------- ------- --------------------
284 3,226.50 LSE 16:14:34
------------- ------- --------------------
284 3,226.50 LSE 16:14:34
------------- ------- --------------------
150 3,227.50 LSE 16:14:33
------------- ------- --------------------
175 3,227.50 LSE 16:14:33
------------- ------- --------------------
325 3,227.50 LSE 16:14:33
------------- ------- --------------------
99 3,226.00 LSE 16:14:31
------------- ------- --------------------
200 3,226.00 LSE 16:14:31
------------- ------- --------------------
285 3,226.50 LSE 16:14:31
------------- ------- --------------------
300 3,226.00 LSE 16:14:29
------------- ------- --------------------
17 3,226.00 LSE 16:14:29
------------- ------- --------------------
213 3,226.00 LSE 16:14:29
------------- ------- --------------------
100 3,226.00 LSE 16:14:29
------------- ------- --------------------
63 3,226.00 LSE 16:14:28
------------- ------- --------------------
314 3,224.50 LSE 16:14:23
------------- ------- --------------------
108 3,223.50 LSE 16:14:19
------------- ------- --------------------
369 3,223.50 CHIX 16:14:19
------------- ------- --------------------
219 3,223.50 LSE 16:14:19
------------- ------- --------------------
402 3,223.50 LSE 16:14:19
------------- ------- --------------------
101 3,223.50 CHIX 16:14:17
------------- ------- --------------------
43 3,223.50 LSE 16:14:17
------------- ------- --------------------
3 3,224.00 LSE 16:14:16
------------- ------- --------------------
48 3,224.00 LSE 16:14:16
------------- ------- --------------------
303 3,224.00 BATE 16:14:16
------------- ------- --------------------
335 3,224.00 CHIX 16:14:16
------------- ------- --------------------
168 3,224.00 BATE 16:14:16
------------- ------- --------------------
242 3,224.00 LSE 16:14:16
------------- ------- --------------------
334 3,224.00 LSE 16:14:16
------------- ------- --------------------
147 3,224.00 CHIX 16:14:16
------------- ------- --------------------
264 3,224.50 LSE 16:13:52
------------- ------- --------------------
45 3,224.00 LSE 16:13:23
------------- ------- --------------------
365 3,224.00 LSE 16:13:23
------------- ------- --------------------
185 3,223.50 LSE 16:12:30
------------- ------- --------------------
178 3,223.50 LSE 16:12:30
------------- ------- --------------------
335 3,223.00 BATE 16:12:24
------------- ------- --------------------
46 3,223.00 BATE 16:12:24
------------- ------- --------------------
472 3,223.00 CHIX 16:12:24
------------- ------- --------------------
135 3,223.00 BATE 16:12:24
------------- ------- --------------------
15 3,223.00 CHIX 16:12:05
------------- ------- --------------------
72 3,223.00 BATE 16:12:05
------------- ------- --------------------
247 3,223.00 BATE 16:12:05
------------- ------- --------------------
20 3,223.00 BATE 16:12:05
------------- ------- --------------------
34 3,223.50 LSE 16:12:01
------------- ------- --------------------
33 3,223.50 LSE 16:12:01
------------- ------- --------------------
180 3,223.50 LSE 16:11:13
------------- ------- --------------------
265 3,223.50 LSE 16:11:13
------------- ------- --------------------
149 3,223.00 BATE 16:11:13
------------- ------- --------------------
331 3,223.50 LSE 16:11:13
------------- ------- --------------------
118 3,223.50 LSE 16:11:13
------------- ------- --------------------
275 3,223.00 CHIX 16:11:13
------------- ------- --------------------
161 3,223.00 CHIX 16:11:03
------------- ------- --------------------
143 3,223.00 BATE 16:10:58
------------- ------- --------------------
172 3,223.00 BATE 16:10:56
------------- ------- --------------------
160 3,223.00 LSE 16:10:49
------------- ------- --------------------
258 3,223.00 LSE 16:10:49
------------- ------- --------------------
329 3,223.00 LSE 16:10:49
------------- ------- --------------------
198 3,223.50 LSE 16:10:37
------------- ------- --------------------
12 3,223.50 LSE 16:10:37
------------- ------- --------------------
54 3,223.50 LSE 16:10:37
------------- ------- --------------------
53 3,223.50 LSE 16:10:37
------------- ------- --------------------
149 3,223.50 LSE 16:10:37
------------- ------- --------------------
154 3,223.50 LSE 16:10:37
------------- ------- --------------------
314 3,221.50 LSE 16:10:05
------------- ------- --------------------
294 3,221.50 CHIX 16:10:05
------------- ------- --------------------
190 3,221.50 CHIX 16:10:00
------------- ------- --------------------
336 3,222.00 BATE 16:09:55
------------- ------- --------------------
87 3,222.00 BATE 16:09:55
------------- ------- --------------------
358 3,222.50 LSE 16:09:48
------------- ------- --------------------
7 3,222.50 LSE 16:09:48
------------- ------- --------------------
165 3,222.50 CHIX 16:09:48
------------- ------- --------------------
164 3,222.50 CHIX 16:09:48
------------- ------- --------------------
67 3,222.50 CHIX 16:09:47
------------- ------- --------------------
182 3,222.50 LSE 16:09:47
------------- ------- --------------------
301 3,222.50 LSE 16:09:47
------------- ------- --------------------
510 3,223.00 CHIX 16:09:38
------------- ------- --------------------
299 3,223.00 LSE 16:09:35
------------- ------- --------------------
299 3,223.50 LSE 16:09:17
------------- ------- --------------------
260 3,223.50 LSE 16:09:17
------------- ------- --------------------
338 3,223.50 LSE 16:09:17
------------- ------- --------------------
71 3,223.50 BATE 16:09:17
------------- ------- --------------------
697 3,223.50 CHIX 16:09:17
------------- ------- --------------------
374 3,223.50 BATE 16:09:17
------------- ------- --------------------
156 3,223.50 LSE 16:09:05
------------- ------- --------------------
55 3,223.00 CHIX 16:09:05
------------- ------- --------------------
317 3,220.50 CHIX 16:08:01
------------- ------- --------------------
453 3,220.50 BATE 16:08:01
------------- ------- --------------------
222 3,220.50 CHIX 16:08:01
------------- ------- --------------------
157 3,220.00 LSE 16:07:21
------------- ------- --------------------
143 3,220.00 LSE 16:07:20
------------- ------- --------------------
229 3,220.00 CHIX 16:07:00
------------- ------- --------------------
70 3,220.00 CHIX 16:06:52
------------- ------- --------------------
1 3,219.50 CHIX 16:06:51
------------- ------- --------------------
275 3,219.00 LSE 16:06:12
------------- ------- --------------------
314 3,219.00 LSE 16:05:07
------------- ------- --------------------
28 3,219.00 LSE 16:04:51
------------- ------- --------------------
142 3,219.00 LSE 16:04:51
------------- ------- --------------------
9 3,218.50 BATE 16:04:39
------------- ------- --------------------
266 3,219.00 LSE 16:04:37
------------- ------- --------------------
227 3,219.00 LSE 16:04:37
------------- ------- --------------------
125 3,218.50 BATE 16:04:09
------------- ------- --------------------
101 3,219.00 CHIX 16:03:30
------------- ------- --------------------
343 3,219.00 CHIX 16:03:30
------------- ------- --------------------
14 3,219.00 CHIX 16:03:30
------------- ------- --------------------
314 3,219.00 LSE 16:03:00
------------- ------- --------------------
225 3,219.00 LSE 16:02:19
------------- ------- --------------------
88 3,219.00 LSE 16:02:19
------------- ------- --------------------
473 3,219.00 BATE 16:02:19
------------- ------- --------------------
224 3,219.50 LSE 16:02:15
------------- ------- --------------------
160 3,219.50 LSE 16:02:15
------------- ------- --------------------
207 3,219.50 LSE 16:02:15
------------- ------- --------------------
160 3,219.50 LSE 16:02:07
------------- ------- --------------------
53 3,219.50 LSE 16:02:07
------------- ------- --------------------
107 3,219.50 LSE 16:02:07
------------- ------- --------------------
40 3,219.50 BATE 16:02:07
------------- ------- --------------------
287 3,219.50 BATE 16:02:07
------------- ------- --------------------
6 3,219.50 BATE 16:02:07
------------- ------- --------------------
102 3,219.50 BATE 16:02:06
------------- ------- --------------------
417 3,219.50 CHIX 16:02:06
------------- ------- --------------------
461 3,218.50 LSE 16:01:41
------------- ------- --------------------
108 3,219.00 LSE 16:01:40
------------- ------- --------------------
107 3,219.00 LSE 16:01:40
------------- ------- --------------------
160 3,219.00 LSE 16:01:40
------------- ------- --------------------
88 3,219.00 LSE 16:01:40
------------- ------- --------------------
457 3,218.00 BATE 16:00:37
------------- ------- --------------------
12 3,218.00 BATE 16:00:31
------------- ------- --------------------
329 3,219.00 LSE 16:00:26
------------- ------- --------------------
186 3,219.50 CHIX 16:00:07
------------- ------- --------------------
236 3,219.50 CHIX 16:00:07
------------- ------- --------------------
321 3,220.00 LSE 16:00:05
------------- ------- --------------------
461 3,220.50 BATE 15:59:50
------------- ------- --------------------
433 3,222.00 CHIX 15:59:09
------------- ------- --------------------
80 3,222.50 LSE 15:59:08
------------- ------- --------------------
222 3,222.50 LSE 15:59:08
------------- ------- --------------------
201 3,222.50 BATE 15:58:24
------------- ------- --------------------
170 3,222.50 BATE 15:58:24
------------- ------- --------------------
92 3,222.50 BATE 15:58:24
------------- ------- --------------------
60 3,222.50 LSE 15:58:24
------------- ------- --------------------
225 3,222.50 LSE 15:58:24
------------- ------- --------------------
206 3,223.00 LSE 15:58:22
------------- ------- --------------------
104 3,223.00 LSE 15:58:22
------------- ------- --------------------
400 3,223.00 BATE 15:58:22
------------- ------- --------------------
2 3,223.00 LSE 15:58:22
------------- ------- --------------------
65 3,224.00 LSE 15:57:36
------------- ------- --------------------
292 3,224.00 LSE 15:57:36
------------- ------- --------------------
426 3,224.00 CHIX 15:57:36
------------- ------- --------------------
446 3,224.00 BATE 15:57:36
------------- ------- --------------------
308 3,225.00 LSE 15:56:38
------------- ------- --------------------
329 3,225.50 BATE 15:56:17
------------- ------- --------------------
140 3,225.50 BATE 15:56:17
------------- ------- --------------------
34 3,225.50 BATE 15:56:17
------------- ------- --------------------
303 3,225.50 LSE 15:56:17
------------- ------- --------------------
100 3,225.50 BATE 15:56:17
------------- ------- --------------------
343 3,225.50 BATE 15:56:17
------------- ------- --------------------
464 3,225.50 CHIX 15:56:17
------------- ------- --------------------
19 3,225.50 BATE 15:56:17
------------- ------- --------------------
447 3,226.00 BATE 15:56:01
------------- ------- --------------------
179 3,226.00 BATE 15:56:01
------------- ------- --------------------
237 3,226.00 LSE 15:56:01
------------- ------- --------------------
80 3,226.00 CHIX 15:56:01
------------- ------- --------------------
179 3,226.00 CHIX 15:56:01
------------- ------- --------------------
201 3,226.00 CHIX 15:56:01
------------- ------- --------------------
349 3,226.00 LSE 15:56:01
------------- ------- --------------------
87 3,226.00 LSE 15:56:01
------------- ------- --------------------
301 3,226.00 BATE 15:56:01
------------- ------- --------------------
241 3,226.50 LSE 15:55:51
------------- ------- --------------------
251 3,226.00 LSE 15:55:25
------------- ------- --------------------
41 3,225.50 LSE 15:55:15
------------- ------- --------------------
59 3,225.50 LSE 15:55:15
------------- ------- --------------------
30 3,225.50 LSE 15:55:05
------------- ------- --------------------
49 3,225.50 LSE 15:55:05
------------- ------- --------------------
47 3,225.50 LSE 15:55:05
------------- ------- --------------------
1 3,225.00 LSE 15:54:59
------------- ------- --------------------
41 3,225.00 LSE 15:54:59
------------- ------- --------------------
39 3,225.00 LSE 15:54:58
------------- ------- --------------------
59 3,225.00 LSE 15:54:58
------------- ------- --------------------
215 3,225.00 LSE 15:54:58
------------- ------- --------------------
4 3,225.00 LSE 15:54:58
------------- ------- --------------------
119 3,224.00 LSE 15:54:31
------------- ------- --------------------
191 3,224.00 LSE 15:54:31
------------- ------- --------------------
111 3,224.00 LSE 15:53:27
------------- ------- --------------------
303 3,224.50 LSE 15:52:59
------------- ------- --------------------
406 3,225.00 CHIX 15:52:09
------------- ------- --------------------
202 3,225.50 BATE 15:52:07
------------- ------- --------------------
217 3,225.50 BATE 15:52:07
------------- ------- --------------------
27 3,225.50 LSE 15:52:07
------------- ------- --------------------
55 3,225.50 LSE 15:52:07
------------- ------- --------------------
252 3,225.50 LSE 15:52:01
------------- ------- --------------------
133 3,226.50 LSE 15:51:55
------------- ------- --------------------
406 3,226.50 CHIX 15:51:55
------------- ------- --------------------
309 3,226.50 LSE 15:51:55
------------- ------- --------------------
194 3,226.50 BATE 15:51:55
------------- ------- --------------------
236 3,226.50 BATE 15:51:55
------------- ------- --------------------
83 3,226.50 LSE 15:50:18
------------- ------- --------------------
83 3,226.50 LSE 15:50:18
------------- ------- --------------------
98 3,227.00 BATE 15:49:55
------------- ------- --------------------
301 3,227.00 BATE 15:49:55
------------- ------- --------------------
355 3,227.00 CHIX 15:49:55
------------- ------- --------------------
66 3,227.00 BATE 15:49:55
------------- ------- --------------------
330 3,227.00 LSE 15:49:55
------------- ------- --------------------
20 3,227.00 BATE 15:49:55
------------- ------- --------------------
56 3,227.00 CHIX 15:49:55
------------- ------- --------------------
107 3,227.50 LSE 15:48:27
------------- ------- --------------------
108 3,227.50 LSE 15:48:27
------------- ------- --------------------
58 3,227.50 LSE 15:48:27
------------- ------- --------------------
313 3,227.50 LSE 15:48:27
------------- ------- --------------------
172 3,227.50 BATE 15:48:27
------------- ------- --------------------
237 3,227.50 BATE 15:48:27
------------- ------- --------------------
75 3,228.00 BATE 15:47:48
------------- ------- --------------------
333 3,228.00 BATE 15:47:48
------------- ------- --------------------
50 3,228.00 BATE 15:47:48
------------- ------- --------------------
380 3,228.00 BATE 15:47:48
------------- ------- --------------------
20 3,228.00 BATE 15:47:48
------------- ------- --------------------
100 3,228.00 BATE 15:47:48
------------- ------- --------------------
18 3,228.00 LSE 15:47:48
------------- ------- --------------------
26 3,228.00 LSE 15:47:48
------------- ------- --------------------
18 3,228.00 LSE 15:47:48
------------- ------- --------------------
251 3,228.00 LSE 15:47:48
------------- ------- --------------------
396 3,228.00 CHIX 15:47:48
------------- ------- --------------------
301 3,228.00 BATE 15:47:48
------------- ------- --------------------
308 3,228.00 LSE 15:47:48
------------- ------- --------------------
70 3,228.50 LSE 15:47:45
------------- ------- --------------------
232 3,228.50 LSE 15:47:45
------------- ------- --------------------
418 3,228.50 CHIX 15:47:45
------------- ------- --------------------
136 3,227.50 LSE 15:47:10
------------- ------- --------------------
202 3,227.50 LSE 15:46:42
------------- ------- --------------------
176 3,227.50 LSE 15:46:42
------------- ------- --------------------
108 3,227.50 LSE 15:46:42
------------- ------- --------------------
257 3,227.50 LSE 15:46:42
------------- ------- --------------------
41 3,227.50 LSE 15:46:42
------------- ------- --------------------
155 3,226.50 LSE 15:46:09
------------- ------- --------------------
40 3,226.50 BATE 15:44:12
------------- ------- --------------------
428 3,226.50 BATE 15:44:12
------------- ------- --------------------
92 3,225.50 BATE 15:43:29
------------- ------- --------------------
109 3,225.50 LSE 15:43:29
------------- ------- --------------------
350 3,225.50 BATE 15:43:29
------------- ------- --------------------
226 3,225.50 LSE 15:43:29
------------- ------- --------------------
75 3,226.00 LSE 15:43:25
------------- ------- --------------------
107 3,226.00 LSE 15:43:25
------------- ------- --------------------
102 3,226.00 LSE 15:43:25
------------- ------- --------------------
437 3,226.00 CHIX 15:43:25
------------- ------- --------------------
117 3,226.50 LSE 15:43:23
------------- ------- --------------------
42 3,226.50 LSE 15:43:23
------------- ------- --------------------
113 3,226.50 CHIX 15:43:23
------------- ------- --------------------
124 3,226.50 LSE 15:43:23
------------- ------- --------------------
300 3,226.50 BATE 15:43:23
------------- ------- --------------------
294 3,226.50 CHIX 15:43:23
------------- ------- --------------------
103 3,226.50 BATE 15:43:23
------------- ------- --------------------
72 3,226.50 CHIX 15:43:23
------------- ------- --------------------
298 3,226.50 LSE 15:41:41
------------- ------- --------------------
37 3,227.50 LSE 15:40:52
------------- ------- --------------------
107 3,227.50 LSE 15:40:52
------------- ------- --------------------
165 3,227.50 LSE 15:40:52
------------- ------- --------------------
74 3,227.50 LSE 15:40:52
------------- ------- --------------------
108 3,227.50 LSE 15:40:52
------------- ------- --------------------
107 3,227.50 LSE 15:40:52
------------- ------- --------------------
41 3,227.50 BATE 15:40:52
------------- ------- --------------------
292 3,227.50 BATE 15:40:52
------------- ------- --------------------
63 3,227.50 BATE 15:40:52
------------- ------- --------------------
57 3,227.50 BATE 15:40:52
------------- ------- --------------------
339 3,227.50 LSE 15:40:52
------------- ------- --------------------
465 3,227.50 BATE 15:40:52
------------- ------- --------------------
202 3,227.50 CHIX 15:40:52
------------- ------- --------------------
235 3,227.50 CHIX 15:40:52
------------- ------- --------------------
8 3,227.50 CHIX 15:40:47
------------- ------- --------------------
332 3,227.00 LSE 15:39:12
------------- ------- --------------------
134 3,227.00 LSE 15:38:14
------------- ------- --------------------
161 3,227.00 BATE 15:38:14
------------- ------- --------------------
220 3,227.00 CHIX 15:38:14
------------- ------- --------------------
57 3,227.00 BATE 15:38:14
------------- ------- --------------------
192 3,227.00 LSE 15:38:14
------------- ------- --------------------
212 3,227.00 BATE 15:38:13
------------- ------- --------------------
67 3,227.00 CHIX 15:37:53
------------- ------- --------------------
123 3,227.00 CHIX 15:37:53
------------- ------- --------------------
473 3,227.00 BATE 15:37:52
------------- ------- --------------------
69 3,227.50 BATE 15:37:05
------------- ------- --------------------
298 3,227.50 BATE 15:37:05
------------- ------- --------------------
41 3,227.50 BATE 15:37:05
------------- ------- --------------------
47 3,227.50 BATE 15:37:05
------------- ------- --------------------
62 3,228.00 LSE 15:36:53
------------- ------- --------------------
128 3,228.00 LSE 15:36:53
------------- ------- --------------------
142 3,228.00 LSE 15:36:53
------------- ------- --------------------
238 3,228.00 LSE 15:36:38
------------- ------- --------------------
87 3,228.00 LSE 15:36:38
------------- ------- --------------------
311 3,228.50 LSE 15:36:29
------------- ------- --------------------
476 3,228.50 CHIX 15:36:01
------------- ------- --------------------
287 3,228.50 LSE 15:36:01
------------- ------- --------------------
167 3,227.50 BATE 15:35:29
------------- ------- --------------------
201 3,227.50 BATE 15:35:29
------------- ------- --------------------
435 3,228.00 BATE 15:35:12
------------- ------- --------------------
107 3,228.50 LSE 15:35:00
------------- ------- --------------------
100 3,228.50 LSE 15:35:00
------------- ------- --------------------
102 3,228.50 LSE 15:35:00
------------- ------- --------------------
448 3,228.50 BATE 15:35:00
------------- ------- --------------------
344 3,228.50 LSE 15:35:00
------------- ------- --------------------
287 3,227.50 CHIX 15:34:13
------------- ------- --------------------
201 3,227.50 CHIX 15:34:13
------------- ------- --------------------
67 3,227.50 LSE 15:33:26
------------- ------- --------------------
253 3,227.50 LSE 15:33:26
------------- ------- --------------------
282 3,228.00 LSE 15:33:20
------------- ------- --------------------
399 3,228.00 CHIX 15:33:20
------------- ------- --------------------
291 3,228.00 BATE 15:33:20
------------- ------- --------------------
10 3,228.00 CHIX 15:33:20
------------- ------- --------------------
201 3,228.00 BATE 15:33:20
------------- ------- --------------------
295 3,228.50 CHIX 15:32:50
------------- ------- --------------------
176 3,228.50 LSE 15:32:50
------------- ------- --------------------
304 3,228.50 BATE 15:32:50
------------- ------- --------------------
175 3,228.50 LSE 15:32:50
------------- ------- --------------------
125 3,228.50 BATE 15:32:50
------------- ------- --------------------
168 3,228.50 CHIX 15:32:50
------------- ------- --------------------
171 3,228.50 BATE 15:32:50
------------- ------- --------------------
88 3,228.50 CHIX 15:32:50
------------- ------- --------------------
301 3,228.50 BATE 15:32:50
------------- ------- --------------------
44 3,229.00 CHIX 15:32:37
------------- ------- --------------------
55 3,229.00 CHIX 15:32:37
------------- ------- --------------------
70 3,229.00 CHIX 15:32:37
------------- ------- --------------------
458 3,229.00 LSE 15:32:20
------------- ------- --------------------
54 3,229.00 BATE 15:32:17
------------- ------- --------------------
50 3,229.00 BATE 15:32:17
------------- ------- --------------------
63 3,229.00 BATE 15:32:17
------------- ------- --------------------
58 3,229.00 BATE 15:32:17
------------- ------- --------------------
250 3,229.00 LSE 15:31:48
------------- ------- --------------------
49 3,229.00 LSE 15:31:47
------------- ------- --------------------
80 3,229.00 LSE 15:31:14
------------- ------- --------------------
260 3,229.00 LSE 15:31:14
------------- ------- --------------------
299 3,229.00 LSE 15:30:38
------------- ------- --------------------
302 3,229.00 LSE 15:30:37
------------- ------- --------------------
335 3,229.00 LSE 15:30:37
------------- ------- --------------------
147 3,228.50 LSE 15:30:04
------------- ------- --------------------
282 3,228.50 LSE 15:28:53
------------- ------- --------------------
150 3,228.50 LSE 15:28:53
------------- ------- --------------------
157 3,228.50 BATE 15:28:53
------------- ------- --------------------
141 3,228.50 LSE 15:28:53
------------- ------- --------------------
300 3,228.50 BATE 15:28:53
------------- ------- --------------------
24 3,229.00 LSE 15:28:38
------------- ------- --------------------
83 3,228.50 BATE 15:27:11
------------- ------- --------------------
166 3,228.50 CHIX 15:27:10
------------- ------- --------------------
230 3,228.50 CHIX 15:27:10
------------- ------- --------------------
333 3,228.50 LSE 15:27:10
------------- ------- --------------------
70 3,228.50 CHIX 15:27:10
------------- ------- --------------------
357 3,228.50 BATE 15:27:10
------------- ------- --------------------
129 3,229.00 LSE 15:26:09
------------- ------- --------------------
169 3,229.00 LSE 15:26:09
------------- ------- --------------------
107 3,228.50 LSE 15:25:25
------------- ------- --------------------
191 3,228.50 LSE 15:25:25
------------- ------- --------------------
421 3,228.50 BATE 15:25:25
------------- ------- --------------------
282 3,229.00 LSE 15:24:50
------------- ------- --------------------
16 3,228.50 LSE 15:23:04
------------- ------- --------------------
139 3,228.50 LSE 15:23:04
------------- ------- --------------------
166 3,228.50 LSE 15:23:04
------------- ------- --------------------
451 3,229.00 BATE 15:23:04
------------- ------- --------------------
314 3,229.50 LSE 15:22:56
------------- ------- --------------------
14 3,230.00 CHIX 15:22:42
------------- ------- --------------------
4 3,230.00 BATE 15:22:42
------------- ------- --------------------
100 3,230.00 CHIX 15:22:42
------------- ------- --------------------
400 3,230.00 BATE 15:22:42
------------- ------- --------------------
219 3,230.00 CHIX 15:22:42
------------- ------- --------------------
12 3,230.00 BATE 15:22:42
------------- ------- --------------------
142 3,230.00 CHIX 15:22:42
------------- ------- --------------------
328 3,230.50 LSE 15:22:42
------------- ------- --------------------
404 3,229.50 LSE 15:21:47
------------- ------- --------------------
281 3,230.00 CHIX 15:21:44
------------- ------- --------------------
408 3,230.00 BATE 15:21:44
------------- ------- --------------------
154 3,230.00 CHIX 15:21:44
------------- ------- --------------------
341 3,230.00 LSE 15:21:44
------------- ------- --------------------
273 3,226.50 LSE 15:19:17
------------- ------- --------------------
8 3,226.50 LSE 15:19:17
------------- ------- --------------------
111 3,227.00 LSE 15:18:37
------------- ------- --------------------
408 3,227.00 BATE 15:18:37
------------- ------- --------------------
165 3,227.00 LSE 15:18:37
------------- ------- --------------------
14 3,226.00 CHIX 15:17:31
------------- ------- --------------------
391 3,226.00 CHIX 15:17:31
------------- ------- --------------------
330 3,227.00 LSE 15:17:03
------------- ------- --------------------
422 3,227.00 BATE 15:17:03
------------- ------- --------------------
112 3,227.50 LSE 15:16:55
------------- ------- --------------------
160 3,227.50 LSE 15:16:55
------------- ------- --------------------
166 3,227.00 LSE 15:15:45
------------- ------- --------------------
140 3,227.00 LSE 15:15:45
------------- ------- --------------------
320 3,229.50 LSE 15:14:48
------------- ------- --------------------
18 3,229.50 LSE 15:14:48
------------- ------- --------------------
461 3,231.50 CHIX 15:14:24
------------- ------- --------------------
491 3,232.00 BATE 15:14:17
------------- ------- --------------------
89 3,232.00 LSE 15:14:17
------------- ------- --------------------
275 3,232.50 LSE 15:14:08
------------- ------- --------------------
100 3,232.00 LSE 15:13:18
------------- ------- --------------------
100 3,232.00 LSE 15:13:18
------------- ------- --------------------
3 3,232.50 BATE 15:13:16
------------- ------- --------------------
47 3,232.50 BATE 15:13:13
------------- ------- --------------------
222 3,232.50 BATE 15:13:02
------------- ------- --------------------
124 3,232.50 BATE 15:13:02
------------- ------- --------------------
203 3,233.00 LSE 15:12:56
------------- ------- --------------------
86 3,233.00 LSE 15:12:56
------------- ------- --------------------
64 3,233.50 BATE 15:12:16
------------- ------- --------------------
187 3,233.50 BATE 15:12:16
------------- ------- --------------------
152 3,233.50 BATE 15:12:16
------------- ------- --------------------
55 3,233.50 BATE 15:12:16
------------- ------- --------------------
323 3,233.00 LSE 15:12:16
------------- ------- --------------------
398 3,233.00 CHIX 15:12:00
------------- ------- --------------------
23 3,233.00 CHIX 15:12:00
------------- ------- --------------------
134 3,233.00 LSE 15:11:59
------------- ------- --------------------
200 3,233.00 LSE 15:11:59
------------- ------- --------------------
52 3,231.00 LSE 15:10:15
------------- ------- --------------------
277 3,231.00 LSE 15:10:15
------------- ------- --------------------
94 3,233.00 LSE 15:09:45
------------- ------- --------------------
200 3,233.00 LSE 15:09:45
------------- ------- --------------------
449 3,233.00 BATE 15:09:45
------------- ------- --------------------
229 3,233.00 CHIX 15:08:41
------------- ------- --------------------
32 3,233.00 CHIX 15:08:41
------------- ------- --------------------
229 3,233.00 CHIX 15:08:41
------------- ------- --------------------
224 3,233.50 LSE 15:08:33
------------- ------- --------------------
68 3,233.50 LSE 15:08:33
------------- ------- --------------------
419 3234.000 BATE 15:07:45
------------- ------- --------------------
190 3234.000 LSE 15:07:45
------------- ------- --------------------
138 3234.000 LSE 15:07:30
------------- ------- --------------------
34 3234.000 LSE 15:07:30
------------- ------- --------------------
200 3234.000 LSE 15:07:21
------------- ------- --------------------
100 3234.000 LSE 15:07:13
------------- ------- --------------------
417 3234.500 BATE 15:07:13
------------- ------- --------------------
463 3234.500 CHIX 15:07:13
------------- ------- --------------------
104 3231.000 CHIX 15:05:25
------------- ------- --------------------
4 3231.500 LSE 15:05:25
------------- ------- --------------------
280 3231.500 LSE 15:05:25
------------- ------- --------------------
329 3233.000 LSE 15:04:33
------------- ------- --------------------
431 3234.000 BATE 15:04:13
------------- ------- --------------------
334 3235.500 LSE 15:03:45
------------- ------- --------------------
239 3237.500 LSE 15:03:21
------------- ------- --------------------
427 3237.500 CHIX 15:03:21
------------- ------- --------------------
83 3237.500 LSE 15:03:16
------------- ------- --------------------
328 3238.000 BATE 15:03:11
------------- ------- --------------------
120 3238.000 BATE 15:03:11
------------- ------- --------------------
203 3238.000 LSE 15:02:41
------------- ------- --------------------
74 3238.000 LSE 15:02:41
------------- ------- --------------------
322 3237.000 LSE 15:01:54
------------- ------- --------------------
465 3237.500 BATE 15:01:53
------------- ------- --------------------
480 3237.500 CHIX 15:01:53
------------- ------- --------------------
1 3237.500 LSE 15:01:53
------------- ------- --------------------
271 3237.500 LSE 15:01:53
------------- ------- --------------------
333 3233.500 LSE 15:00:05
------------- ------- --------------------
470 3233.500 BATE 15:00:05
------------- ------- --------------------
6 3234.000 LSE 14:59:57
------------- ------- --------------------
294 3234.000 LSE 14:59:57
------------- ------- --------------------
300 3235.500 LSE 14:59:39
------------- ------- --------------------
17 3235.500 LSE 14:59:39
------------- ------- --------------------
35 3235.500 BATE 14:58:41
------------- ------- --------------------
400 3235.500 BATE 14:58:41
------------- ------- --------------------
280 3236.000 LSE 14:58:36
------------- ------- --------------------
479 3237.000 CHIX 14:58:21
------------- ------- --------------------
392 3238.000 BATE 14:58:14
------------- ------- --------------------
257 3238.500 LSE 14:57:56
------------- ------- --------------------
38 3238.500 LSE 14:57:56
------------- ------- --------------------
11 3238.500 LSE 14:57:56
------------- ------- --------------------
59 3238.000 BATE 14:57:56
------------- ------- --------------------
325 3238.500 LSE 14:57:56
------------- ------- --------------------
72 3236.500 LSE 14:56:18
------------- ------- --------------------
252 3236.500 LSE 14:56:18
------------- ------- --------------------
48 3237.000 BATE 14:55:59
------------- ------- --------------------
301 3237.000 BATE 14:55:59
------------- ------- --------------------
22 3237.000 BATE 14:55:59
------------- ------- --------------------
479 3237.000 CHIX 14:55:59
------------- ------- --------------------
96 3237.000 BATE 14:55:57
------------- ------- --------------------
146 3238.500 LSE 14:55:21
------------- ------- --------------------
141 3238.500 LSE 14:55:21
------------- ------- --------------------
277 3240.500 LSE 14:54:29
------------- ------- --------------------
245 3240.500 BATE 14:54:29
------------- ------- --------------------
153 3240.500 BATE 14:54:29
------------- ------- --------------------
304 3241.000 LSE 14:54:20
------------- ------- --------------------
458 3241.000 CHIX 14:54:20
------------- ------- --------------------
71 3239.000 BATE 14:53:23
------------- ------- --------------------
400 3239.000 BATE 14:53:23
------------- ------- --------------------
2 3239.000 BATE 14:53:22
------------- ------- --------------------
375 3238.500 LSE 14:52:52
------------- ------- --------------------
277 3239.000 LSE 14:52:48
------------- ------- --------------------
72 3239.000 LSE 14:52:48
------------- ------- --------------------
459 3239.000 BATE 14:52:48
------------- ------- --------------------
416 3240.500 CHIX 14:51:04
------------- ------- --------------------
233 3240.500 LSE 14:51:04
------------- ------- --------------------
20 3240.500 LSE 14:51:04
------------- ------- --------------------
53 3240.500 LSE 14:51:04
------------- ------- --------------------
169 3242.000 BATE 14:49:59
------------- ------- --------------------
280 3242.000 BATE 14:49:59
------------- ------- --------------------
312 3242.000 LSE 14:49:59
------------- ------- --------------------
320 3242.500 LSE 14:49:56
------------- ------- --------------------
57 3242.500 LSE 14:49:56
------------- ------- --------------------
313 3243.000 LSE 14:49:55
------------- ------- --------------------
20 3243.000 LSE 14:49:55
------------- ------- --------------------
312 3243.000 CHIX 14:49:55
------------- ------- --------------------
73 3243.000 BATE 14:49:55
------------- ------- --------------------
136 3243.000 CHIX 14:49:55
------------- ------- --------------------
336 3243.000 BATE 14:49:55
------------- ------- --------------------
241 3241.000 LSE 14:48:15
------------- ------- --------------------
138 3241.000 BATE 14:48:15
------------- ------- --------------------
113 3241.000 BATE 14:48:15
------------- ------- --------------------
220 3241.000 BATE 14:48:15
------------- ------- --------------------
91 3241.000 LSE 14:48:04
------------- ------- --------------------
325 3241.500 LSE 14:47:43
------------- ------- --------------------
325 3241.500 CHIX 14:47:43
------------- ------- --------------------
86 3241.500 CHIX 14:47:43
------------- ------- --------------------
14 3237.500 LSE 14:46:36
------------- ------- --------------------
292 3237.500 LSE 14:46:36
------------- ------- --------------------
440 3237.500 BATE 14:46:36
------------- ------- --------------------
272 3238.000 LSE 14:46:36
------------- ------- --------------------
332 3238.500 LSE 14:45:18
------------- ------- --------------------
296 3239.000 LSE 14:45:08
------------- ------- --------------------
433 3239.000 CHIX 14:45:08
------------- ------- --------------------
438 3239.000 BATE 14:45:08
------------- ------- --------------------
280 3238.500 LSE 14:44:12
------------- ------- --------------------
338 3239.000 LSE 14:43:58
------------- ------- --------------------
413 3239.500 BATE 14:43:55
------------- ------- --------------------
112 3239.500 LSE 14:43:55
------------- ------- --------------------
219 3239.500 LSE 14:43:55
------------- ------- --------------------
444 3240.500 CHIX 14:43:05
------------- ------- --------------------
61 3241.000 BATE 14:43:03
------------- ------- --------------------
400 3241.000 BATE 14:43:03
------------- ------- --------------------
117 3241.500 LSE 14:42:56
------------- ------- --------------------
82 3241.500 LSE 14:42:56
------------- ------- --------------------
117 3241.500 LSE 14:42:56
------------- ------- --------------------
276 3243.500 LSE 14:42:00
------------- ------- --------------------
86 3243.500 BATE 14:42:00
------------- ------- --------------------
224 3243.500 BATE 14:42:00
------------- ------- --------------------
172 3243.500 BATE 14:42:00
------------- ------- --------------------
452 3245.000 CHIX 14:41:49
------------- ------- --------------------
420 3245.000 BATE 14:41:49
------------- ------- --------------------
190 3245.000 LSE 14:41:49
------------- ------- --------------------
89 3245.000 LSE 14:41:49
------------- ------- --------------------
40 3245.000 LSE 14:41:49
------------- ------- --------------------
334 3244.000 LSE 14:40:42
------------- ------- --------------------
283 3243.500 LSE 14:39:33
------------- ------- --------------------
40 3243.500 LSE 14:39:33
------------- ------- --------------------
215 3244.000 LSE 14:39:31
------------- ------- --------------------
100 3244.000 LSE 14:39:31
------------- ------- --------------------
455 3244.000 BATE 14:39:31
------------- ------- --------------------
100 3243.000 LSE 14:38:48
------------- ------- --------------------
16 3243.500 LSE 14:38:02
------------- ------- --------------------
102 3243.500 LSE 14:38:02
------------- ------- --------------------
99 3243.000 LSE 14:38:02
------------- ------- --------------------
102 3243.000 LSE 14:38:02
------------- ------- --------------------
229 3243.000 CHIX 14:38:02
------------- ------- --------------------
174 3243.000 CHIX 14:38:02
------------- ------- --------------------
205 3243.000 CHIX 14:38:02
------------- ------- --------------------
85 3243.000 CHIX 14:38:02
------------- ------- --------------------
126 3243.000 CHIX 14:38:02
------------- ------- --------------------
1 3243.000 BATE 14:38:02
------------- ------- --------------------
300 3243.000 BATE 14:38:02
------------- ------- --------------------
167 3243.000 BATE 14:38:02
------------- ------- --------------------
99 3243.500 LSE 14:37:21
------------- ------- --------------------
140 3243.500 LSE 14:37:21
------------- ------- --------------------
360 3243.500 LSE 14:37:21
------------- ------- --------------------
458 3244.000 BATE 14:37:19
------------- ------- --------------------
18 3244.000 BATE 14:37:19
------------- ------- --------------------
181 3244.500 LSE 14:36:41
------------- ------- --------------------
92 3244.500 LSE 14:36:41
------------- ------- --------------------
335 3245.500 BATE 14:36:35
------------- ------- --------------------
491 3245.500 CHIX 14:36:35
------------- ------- --------------------
342 3245.500 LSE 14:36:35
------------- ------- --------------------
144 3245.500 BATE 14:36:35
------------- ------- --------------------
311 3246.000 LSE 14:36:34
------------- ------- --------------------
396 3246.500 BATE 14:36:31
------------- ------- --------------------
14 3246.500 BATE 14:36:31
------------- ------- --------------------
322 3243.500 LSE 14:35:55
------------- ------- --------------------
324 3243.500 BATE 14:35:55
------------- ------- --------------------
88 3243.500 BATE 14:35:55
------------- ------- --------------------
70 3238.000 CHIX 14:34:40
------------- ------- --------------------
361 3238.000 CHIX 14:34:40
------------- ------- --------------------
492 3237.500 BATE 14:34:11
------------- ------- --------------------
233 3237.500 LSE 14:34:11
------------- ------- --------------------
68 3237.500 LSE 14:34:05
------------- ------- --------------------
303 3238.000 LSE 14:33:58
------------- ------- --------------------
453 3238.000 CHIX 14:33:58
------------- ------- --------------------
285 3235.500 LSE 14:33:10
------------- ------- --------------------
203 3238.000 BATE 14:32:47
------------- ------- --------------------
271 3238.000 BATE 14:32:47
------------- ------- --------------------
36 3238.000 BATE 14:32:47
------------- ------- --------------------
315 3238.000 BATE 14:32:47
------------- ------- --------------------
100 3238.000 BATE 14:32:44
------------- ------- --------------------
10 3238.000 BATE 14:32:44
------------- ------- --------------------
90 3239.000 LSE 14:32:36
------------- ------- --------------------
102 3239.000 LSE 14:32:36
------------- ------- --------------------
140 3239.000 LSE 14:32:36
------------- ------- --------------------
86 3239.000 LSE 14:32:36
------------- ------- --------------------
277 3239.000 LSE 14:32:36
------------- ------- --------------------
358 3239.500 BATE 14:32:36
------------- ------- --------------------
435 3239.500 CHIX 14:32:36
------------- ------- --------------------
80 3239.500 BATE 14:32:36
------------- ------- --------------------
135 3239.500 LSE 14:32:36
------------- ------- --------------------
149 3239.500 LSE 14:32:36
------------- ------- --------------------
293 3239.500 CHIX 14:31:37
------------- ------- --------------------
145 3239.500 CHIX 14:31:37
------------- ------- --------------------
23 3240.000 LSE 14:31:36
------------- ------- --------------------
137 3240.000 BATE 14:31:36
------------- ------- --------------------
280 3240.000 LSE 14:31:35
------------- ------- --------------------
303 3240.000 BATE 14:31:19
------------- ------- --------------------
73 3240.500 LSE 14:31:16
------------- ------- --------------------
200 3240.500 LSE 14:31:16
------------- ------- --------------------
137 3239.500 LSE 14:30:30
------------- ------- --------------------
198 3239.500 LSE 14:30:30
------------- ------- --------------------
487 3241.500 CHIX 14:30:22
------------- ------- --------------------
1 3242.000 BATE 14:30:11
------------- ------- --------------------
390 3242.000 BATE 14:30:10
------------- ------- --------------------
24 3242.000 BATE 14:30:08
------------- ------- --------------------
232 3242.000 LSE 14:30:07
------------- ------- --------------------
83 3242.000 LSE 14:30:07
------------- ------- --------------------
12 3242.000 LSE 14:30:07
------------- ------- --------------------
303 3242.000 LSE 14:30:07
------------- ------- --------------------
292 3243.000 LSE 14:30:05
------------- ------- --------------------
4 3243.000 LSE 14:30:05
------------- ------- --------------------
144 3243.500 BATE 14:30:05
------------- ------- --------------------
279 3243.500 BATE 14:30:05
------------- ------- --------------------
59 3244.000 LSE 14:30:04
------------- ------- --------------------
276 3244.500 LSE 14:30:03
------------- ------- --------------------
448 3243.000 BATE 14:28:36
------------- ------- --------------------
81 3243.500 CHIX 14:28:31
------------- ------- --------------------
100 3243.500 CHIX 14:28:31
------------- ------- --------------------
80 3243.500 CHIX 14:28:31
------------- ------- --------------------
58 3243.500 CHIX 14:28:31
------------- ------- --------------------
100 3243.500 CHIX 14:28:31
------------- ------- --------------------
63 3243.500 CHIX 14:28:31
------------- ------- --------------------
302 3243.500 LSE 14:28:31
------------- ------- --------------------
100 3243.500 BATE 14:28:31
------------- ------- --------------------
54 3243.500 BATE 14:28:31
------------- ------- --------------------
396 3243.500 CHIX 14:28:31
------------- ------- --------------------
272 3243.500 BATE 14:28:31
------------- ------- --------------------
260 3241.500 LSE 14:25:23
------------- ------- --------------------
34 3241.500 LSE 14:25:23
------------- ------- --------------------
172 3241.500 BATE 14:25:00
------------- ------- --------------------
14 3241.500 BATE 14:25:00
------------- ------- --------------------
253 3241.500 BATE 14:25:00
------------- ------- --------------------
286 3243.000 LSE 14:22:39
------------- ------- --------------------
445 3242.500 CHIX 14:21:00
------------- ------- --------------------
285 3243.000 LSE 14:20:31
------------- ------- --------------------
411 3243.000 BATE 14:20:31
------------- ------- --------------------
161 3242.000 BATE 14:19:34
------------- ------- --------------------
268 3242.000 BATE 14:19:34
------------- ------- --------------------
279 3239.000 LSE 14:16:30
------------- ------- --------------------
492 3239.000 CHIX 14:16:30
------------- ------- --------------------
141 3238.000 BATE 14:12:59
------------- ------- --------------------
251 3238.000 BATE 14:12:59
------------- ------- --------------------
3 3238.000 BATE 14:12:59
------------- ------- --------------------
329 3239.000 LSE 14:11:08
------------- ------- --------------------
362 3239.000 BATE 14:08:59
------------- ------- --------------------
66 3239.000 BATE 14:08:59
------------- ------- --------------------
400 3239.000 CHIX 14:08:42
------------- ------- --------------------
128 3241.500 LSE 14:05:15
------------- ------- --------------------
40 3241.500 LSE 14:05:15
------------- ------- --------------------
150 3241.500 LSE 14:05:15
------------- ------- --------------------
156 3241.500 LSE 14:05:15
------------- ------- --------------------
160 3241.500 LSE 14:05:15
------------- ------- --------------------
453 3241.500 BATE 14:05:15
------------- ------- --------------------
90 3232.000 LSE 14:03:06
------------- ------- --------------------
20 3232.000 LSE 14:03:04
------------- ------- --------------------
20 3232.000 LSE 14:03:04
------------- ------- --------------------
153 3232.000 LSE 14:03:04
------------- ------- --------------------
423 3235.000 CHIX 14:02:49
------------- ------- --------------------
132 3237.000 LSE 14:00:37
------------- ------- --------------------
180 3237.000 LSE 14:00:37
------------- ------- --------------------
27 3237.500 BATE 14:00:04
------------- ------- --------------------
465 3237.500 BATE 14:00:04
------------- ------- --------------------
265 3238.500 LSE 13:59:32
------------- ------- --------------------
43 3238.500 LSE 13:59:32
------------- ------- --------------------
318 3238.000 LSE 13:56:07
------------- ------- --------------------
33 3238.000 CHIX 13:56:07
------------- ------- --------------------
407 3238.000 CHIX 13:56:07
------------- ------- --------------------
408 3238.000 BATE 13:56:07
------------- ------- --------------------
81 3235.000 BATE 13:53:12
------------- ------- --------------------
341 3235.000 BATE 13:53:12
------------- ------- --------------------
316 3238.000 LSE 13:50:05
------------- ------- --------------------
276 3238.500 LSE 13:49:10
------------- ------- --------------------
362 3238.500 BATE 13:49:10
------------- ------- --------------------
56 3238.500 BATE 13:49:10
------------- ------- --------------------
409 3238.500 CHIX 13:49:10
------------- ------- --------------------
298 3236.500 LSE 13:46:55
------------- ------- --------------------
37 3238.000 BATE 13:46:02
------------- ------- --------------------
369 3238.000 BATE 13:46:02
------------- ------- --------------------
26 3238.000 LSE 13:43:49
------------- ------- --------------------
268 3238.000 LSE 13:43:49
------------- ------- --------------------
301 3243.500 LSE 13:41:53
------------- ------- --------------------
95 3245.000 LSE 13:41:41
------------- ------- --------------------
198 3245.000 LSE 13:41:41
------------- ------- --------------------
197 3248.000 LSE 13:41:26
------------- ------- --------------------
103 3248.000 LSE 13:41:26
------------- ------- --------------------
76 3248.000 BATE 13:41:26
------------- ------- --------------------
452 3248.000 CHIX 13:41:26
------------- ------- --------------------
355 3248.000 BATE 13:41:26
------------- ------- --------------------
304 3246.500 LSE 13:37:35
------------- ------- --------------------
294 3249.500 LSE 13:33:56
------------- ------- --------------------
419 3251.500 CHIX 13:33:36
------------- ------- --------------------
322 3252.000 LSE 13:33:36
------------- ------- --------------------
308 3252.000 LSE 13:33:36
------------- ------- --------------------
73 3252.000 BATE 13:33:36
------------- ------- --------------------
362 3252.000 BATE 13:33:36
------------- ------- --------------------
299 3245.000 LSE 13:32:35
------------- ------- --------------------
331 3245.000 LSE 13:32:35
------------- ------- --------------------
142 3246.500 LSE 13:32:35
------------- ------- --------------------
63 3246.500 LSE 13:32:35
------------- ------- --------------------
21 3246.500 LSE 13:32:35
------------- ------- --------------------
101 3246.500 LSE 13:32:35
------------- ------- --------------------
273 3246.500 LSE 13:32:35
------------- ------- --------------------
198 3246.500 LSE 13:32:10
------------- ------- --------------------
123 3246.500 LSE 13:32:10
------------- ------- --------------------
294 3249.500 LSE 13:31:46
------------- ------- --------------------
339 3253.000 LSE 13:31:46
------------- ------- --------------------
414 3259.000 BATE 13:29:59
------------- ------- --------------------
86 3259.500 LSE 13:28:11
------------- ------- --------------------
198 3259.500 LSE 13:28:11
------------- ------- --------------------
429 3262.000 CHIX 13:26:49
------------- ------- --------------------
53 3265.000 LSE 13:21:41
------------- ------- --------------------
207 3265.000 LSE 13:21:41
------------- ------- --------------------
14 3265.000 LSE 13:20:01
------------- ------- --------------------
263 3263.000 BATE 13:07:18
------------- ------- --------------------
164 3263.000 BATE 13:07:18
------------- ------- --------------------
291 3263.500 LSE 13:05:51
------------- ------- --------------------
438 3263.000 CHIX 12:53:28
------------- ------- --------------------
198 3263.000 LSE 12:53:28
------------- ------- --------------------
114 3263.000 LSE 12:52:07
------------- ------- --------------------
2 3263.000 LSE 12:52:06
------------- ------- --------------------
255 3269.500 BATE 12:45:00
------------- ------- --------------------
225 3269.500 BATE 12:45:00
------------- ------- --------------------
198 3270.500 LSE 12:42:24
------------- ------- --------------------
325 3276.000 LSE 12:31:05
------------- ------- --------------------
295 3271.500 LSE 12:25:30
------------- ------- --------------------
463 3270.500 BATE 12:20:43
------------- ------- --------------------
405 3271.000 CHIX 12:20:43
------------- ------- --------------------
333 3269.000 LSE 12:08:49
------------- ------- --------------------
416 3265.000 BATE 12:01:23
------------- ------- --------------------
289 3264.500 LSE 11:58:14
------------- ------- --------------------
248 3269.000 LSE 11:46:38
------------- ------- --------------------
35 3269.000 LSE 11:46:38
------------- ------- --------------------
324 3269.000 CHIX 11:46:38
------------- ------- --------------------
163 3269.000 CHIX 11:46:38
------------- ------- --------------------
246 3270.500 BATE 11:38:00
------------- ------- --------------------
234 3270.500 BATE 11:38:00
------------- ------- --------------------
283 3270.500 LSE 11:37:47
------------- ------- --------------------
300 3270.000 LSE 11:26:01
------------- ------- --------------------
200 3266.000 CHIX 11:21:51
------------- ------- --------------------
100 3266.000 CHIX 11:21:51
------------- ------- --------------------
187 3266.500 BATE 11:18:26
------------- ------- --------------------
279 3266.500 BATE 11:18:26
------------- ------- --------------------
326 3264.500 LSE 11:12:34
------------- ------- --------------------
302 3269.000 LSE 11:08:33
------------- ------- --------------------
125 3287.500 LSE 10:19:43
------------- ------- --------------------
83 3287.500 LSE 10:19:43
------------- ------- --------------------
69 3288.000 LSE 10:19:43
------------- ------- --------------------
183 3287.500 LSE 10:19:43
------------- ------- --------------------
83 3287.500 LSE 10:19:43
------------- ------- --------------------
41 3287.500 LSE 10:19:43
------------- ------- --------------------
312 3283.000 LSE 10:01:05
------------- ------- --------------------
301 3279.000 LSE 08:41:22
------------- ------- --------------------
336 3278.000 LSE 08:38:02
------------- ------- --------------------
287 3278.000 BATE 08:38:02
------------- ------- --------------------
1 3278.000 BATE 08:38:02
------------- ------- --------------------
36 3278.000 BATE 08:38:02
------------- ------- --------------------
88 3278.000 BATE 08:38:02
------------- ------- --------------------
72 3278.000 BATE 08:38:02
------------- ------- --------------------
88 3267.500 LSE 08:28:44
------------- ------- --------------------
203 3267.500 LSE 08:28:44
------------- ------- --------------------
21 3267.500 LSE 08:28:40
------------- ------- --------------------
493 3267.500 CHIX 08:28:16
------------- ------- --------------------
385 3270.000 BATE 08:26:26
------------- ------- --------------------
90 3270.000 BATE 08:26:26
------------- ------- --------------------
33 3270.500 LSE 08:25:31
------------- ------- --------------------
23 3270.500 LSE 08:25:31
------------- ------- --------------------
268 3270.500 LSE 08:25:31
------------- ------- --------------------
277 3261.500 LSE 08:21:39
------------- ------- --------------------
473 3261.500 BATE 08:21:39
------------- ------- --------------------
291 3254.500 LSE 08:18:36
------------- ------- --------------------
93 3256.500 CHIX 08:17:00
------------- ------- --------------------
100 3256.500 CHIX 08:17:00
------------- ------- --------------------
229 3256.500 CHIX 08:17:00
------------- ------- --------------------
282 3257.500 LSE 08:16:40
------------- ------- --------------------
17 3257.500 BATE 08:16:15
------------- ------- --------------------
428 3257.500 BATE 08:16:15
------------- ------- --------------------
306 3254.000 LSE 08:14:04
------------- ------- --------------------
334 3256.000 LSE 08:11:08
------------- ------- --------------------
432 3256.500 CHIX 08:11:08
------------- ------- --------------------
437 3260.000 BATE 08:10:50
------------- ------- --------------------
324 3251.500 LSE 08:08:30
------------- ------- --------------------
368 3238.500 BATE 08:06:19
------------- ------- --------------------
101 3238.500 BATE 08:06:19
------------- ------- --------------------
430 3256.500 CHIX 08:04:03
------------- ------- --------------------
464 3256.500 BATE 08:04:03
------------- ------- --------------------
7 3256.500 CHIX 08:04:03
------------- ------- --------------------
287 3257.500 LSE 08:04:02
------------- ------- --------------------
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
POSDELFFLFLEFBE
(END) Dow Jones Newswires
November 16, 2022 02:00 ET (07:00 GMT)
British American Tobacco (LSE:BATS)
Graphique Historique de l'Action
De Mar 2024 à Avr 2024
British American Tobacco (LSE:BATS)
Graphique Historique de l'Action
De Avr 2023 à Avr 2024
