British American Tobacco PLC Transaction in Own Shares
21 Mars 2024 - 8:00AM
RNS Regulatory News
RNS Number : 6806H
British American Tobacco PLC
21 March 2024
British American Tobacco
p.l.c.
21 March 2024
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
19 April 2023 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 18 March 2024:
|
Date of purchase:
|
20 March 2024
|
|
Number of ordinary shares of 25
pence each purchased:
|
300,000
|
|
Highest price paid per share
(pence):
|
2,415.50p
|
|
Lowest price paid per share
(pence):
|
2,366.00p
|
|
Volume weighted average price paid
per share
(pence):
|
2,387.7432p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have 2,235,544,412
ordinary shares in issue (excluding treasury shares) which carry
voting rights and will hold 220,523,018 ordinary shares in
treasury. This information may be used by shareholders to determine
whether they are required to notify their interest, or a change to
their interest, in the Company under the FCA's Disclosure Guidance
and Transparency Rules.
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 20
March 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy
Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845
2012/1124/1095/1263/1117
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
|
20/03/2024
|
220,000
|
2,387.7429
|
LSE
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
20/03/2024
|
50,000
|
2,387.8224
|
CHIX
|
|
British
American Tobacco p.l.c.
|
GB0002875804
|
20/03/2024
|
30,000
|
2,387.6140
|
BATE
|
Schedule of purchases - individual
transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
|
547
|
2,394.00
|
LSE
|
16:23:40
|
|
323
|
2,396.00
|
LSE
|
16:23:01
|
|
6
|
2,396.00
|
LSE
|
16:23:01
|
|
376
|
2,396.00
|
LSE
|
16:23:01
|
|
146
|
2,396.00
|
CHIX
|
16:23:01
|
|
228
|
2,396.00
|
BATE
|
16:23:01
|
|
122
|
2,396.00
|
BATE
|
16:22:33
|
|
619
|
2,396.00
|
LSE
|
16:22:33
|
|
47
|
2,396.00
|
BATE
|
16:22:33
|
|
368
|
2,396.00
|
CHIX
|
16:22:33
|
|
319
|
2,396.50
|
CHIX
|
16:22:16
|
|
365
|
2,396.00
|
LSE
|
16:21:56
|
|
350
|
2,396.00
|
LSE
|
16:21:56
|
|
242
|
2,398.00
|
LSE
|
16:21:35
|
|
364
|
2,398.00
|
LSE
|
16:21:35
|
|
104
|
2,398.00
|
LSE
|
16:21:35
|
|
388
|
2,397.00
|
BATE
|
16:21:04
|
|
581
|
2,397.50
|
LSE
|
16:20:52
|
|
540
|
2,397.50
|
LSE
|
16:20:17
|
|
410
|
2,397.50
|
LSE
|
16:19:30
|
|
648
|
2,398.00
|
CHIX
|
16:19:30
|
|
62
|
2,398.00
|
CHIX
|
16:19:30
|
|
74
|
2,398.00
|
LSE
|
16:18:58
|
|
591
|
2,398.00
|
LSE
|
16:18:58
|
|
729
|
2,396.50
|
LSE
|
16:17:53
|
|
632
|
2,397.00
|
LSE
|
16:17:23
|
|
530
|
2,398.00
|
LSE
|
16:16:21
|
|
209
|
2,398.50
|
CHIX
|
16:16:21
|
|
192
|
2,398.00
|
LSE
|
16:16:21
|
|
424
|
2,398.50
|
CHIX
|
16:16:21
|
|
395
|
2,398.00
|
LSE
|
16:15:56
|
|
47
|
2,398.00
|
LSE
|
16:15:56
|
|
252
|
2,398.00
|
LSE
|
16:15:56
|
|
721
|
2,397.50
|
BATE
|
16:15:37
|
|
5
|
2,397.50
|
BATE
|
16:15:36
|
|
301
|
2,397.00
|
LSE
|
16:15:05
|
|
330
|
2,397.00
|
LSE
|
16:15:05
|
|
5
|
2,396.50
|
LSE
|
16:15:04
|
|
669
|
2,396.00
|
LSE
|
16:14:08
|
|
126
|
2,395.50
|
LSE
|
16:13:07
|
|
511
|
2,395.50
|
LSE
|
16:13:07
|
|
240
|
2,396.50
|
LSE
|
16:12:26
|
|
500
|
2,396.50
|
LSE
|
16:12:26
|
|
703
|
2,394.50
|
LSE
|
16:11:12
|
|
61
|
2,394.50
|
CHIX
|
16:11:12
|
|
551
|
2,394.50
|
CHIX
|
16:11:12
|
|
703
|
2,393.50
|
LSE
|
16:09:49
|
|
575
|
2,394.50
|
LSE
|
16:09:40
|
|
72
|
2,394.50
|
LSE
|
16:09:40
|
|
165
|
2,394.50
|
LSE
|
16:08:27
|
|
300
|
2,394.50
|
LSE
|
16:08:27
|
|
212
|
2,394.50
|
LSE
|
16:08:27
|
|
39
|
2,393.50
|
LSE
|
16:08:06
|
|
51
|
2,393.50
|
LSE
|
16:08:06
|
|
22
|
2,394.00
|
CHIX
|
16:07:34
|
|
100
|
2,394.00
|
CHIX
|
16:07:33
|
|
542
|
2,394.00
|
CHIX
|
16:07:26
|
|
11
|
2,394.00
|
CHIX
|
16:07:26
|
|
87
|
2,394.50
|
BATE
|
16:07:18
|
|
100
|
2,394.50
|
LSE
|
16:07:18
|
|
617
|
2,394.50
|
BATE
|
16:07:18
|
|
23
|
2,394.50
|
LSE
|
16:07:18
|
|
598
|
2,394.50
|
LSE
|
16:07:18
|
|
189
|
2,397.00
|
LSE
|
16:05:52
|
|
433
|
2,397.00
|
LSE
|
16:05:52
|
|
116
|
2,397.00
|
LSE
|
16:05:50
|
|
100
|
2,397.00
|
LSE
|
16:05:50
|
|
100
|
2,397.00
|
LSE
|
16:05:50
|
|
200
|
2,397.00
|
LSE
|
16:05:43
|
|
100
|
2,397.00
|
LSE
|
16:05:29
|
|
43
|
2,397.00
|
LSE
|
16:05:29
|
|
619
|
2,397.50
|
LSE
|
16:03:55
|
|
715
|
2,398.50
|
CHIX
|
16:03:52
|
|
158
|
2,399.00
|
LSE
|
16:03:52
|
|
555
|
2,399.00
|
LSE
|
16:03:52
|
|
292
|
2,399.50
|
LSE
|
16:03:14
|
|
218
|
2,399.50
|
LSE
|
16:03:14
|
|
200
|
2,399.50
|
LSE
|
16:03:14
|
|
295
|
2,399.50
|
LSE
|
16:03:14
|
|
490
|
2,399.00
|
LSE
|
16:01:43
|
|
176
|
2,399.00
|
LSE
|
16:01:43
|
|
490
|
2,398.50
|
BATE
|
16:01:02
|
|
100
|
2,398.50
|
BATE
|
16:01:02
|
|
43
|
2,398.50
|
BATE
|
16:01:02
|
|
659
|
2,399.00
|
LSE
|
16:00:29
|
|
671
|
2,399.50
|
LSE
|
16:00:00
|
|
523
|
2,400.50
|
CHIX
|
15:59:01
|
|
153
|
2,400.50
|
CHIX
|
15:59:01
|
|
115
|
2,401.50
|
LSE
|
15:58:52
|
|
594
|
2,401.50
|
LSE
|
15:58:52
|
|
674
|
2,401.50
|
LSE
|
15:58:52
|
|
256
|
2,399.00
|
LSE
|
15:57:46
|
|
339
|
2,399.00
|
LSE
|
15:57:46
|
|
45
|
2,399.00
|
LSE
|
15:57:46
|
|
611
|
2,399.50
|
LSE
|
15:57:26
|
|
710
|
2,398.50
|
CHIX
|
15:56:05
|
|
708
|
2,398.50
|
LSE
|
15:56:05
|
|
289
|
2,398.50
|
LSE
|
15:54:38
|
|
430
|
2,398.50
|
LSE
|
15:54:38
|
|
63
|
2,398.50
|
BATE
|
15:54:38
|
|
612
|
2,398.50
|
BATE
|
15:54:38
|
|
314
|
2,398.00
|
LSE
|
15:54:11
|
|
283
|
2,398.00
|
LSE
|
15:54:11
|
|
611
|
2,398.00
|
LSE
|
15:52:57
|
|
248
|
2,397.00
|
LSE
|
15:52:14
|
|
1
|
2,397.00
|
LSE
|
15:52:07
|
|
501
|
2,398.50
|
CHIX
|
15:51:18
|
|
117
|
2,398.50
|
CHIX
|
15:51:18
|
|
690
|
2,398.50
|
LSE
|
15:51:05
|
|
642
|
2,398.50
|
LSE
|
15:50:50
|
|
596
|
2,399.50
|
LSE
|
15:49:41
|
|
665
|
2,400.00
|
BATE
|
15:48:32
|
|
174
|
2,400.50
|
LSE
|
15:48:32
|
|
597
|
2,400.50
|
LSE
|
15:48:32
|
|
651
|
2,400.00
|
LSE
|
15:48:16
|
|
157
|
2,399.50
|
LSE
|
15:45:56
|
|
271
|
2,399.50
|
LSE
|
15:45:56
|
|
71
|
2,399.50
|
LSE
|
15:45:56
|
|
128
|
2,399.50
|
LSE
|
15:45:56
|
|
711
|
2,399.00
|
CHIX
|
15:45:48
|
|
636
|
2,399.50
|
LSE
|
15:44:49
|
|
598
|
2,400.50
|
LSE
|
15:44:06
|
|
120
|
2,402.50
|
LSE
|
15:42:57
|
|
298
|
2,402.50
|
LSE
|
15:42:57
|
|
294
|
2,402.50
|
LSE
|
15:42:57
|
|
4
|
2,402.50
|
LSE
|
15:42:57
|
|
86
|
2,405.50
|
LSE
|
15:41:34
|
|
620
|
2,405.50
|
LSE
|
15:41:34
|
|
286
|
2,407.00
|
LSE
|
15:40:25
|
|
734
|
2,407.00
|
CHIX
|
15:40:25
|
|
321
|
2,407.00
|
LSE
|
15:40:25
|
|
653
|
2,406.00
|
LSE
|
15:39:41
|
|
70
|
2,406.00
|
BATE
|
15:38:49
|
|
633
|
2,406.00
|
BATE
|
15:38:49
|
|
186
|
2,406.50
|
LSE
|
15:38:43
|
|
39
|
2,406.50
|
LSE
|
15:38:43
|
|
400
|
2,406.50
|
LSE
|
15:38:43
|
|
73
|
2,408.00
|
LSE
|
15:37:09
|
|
264
|
2,408.00
|
LSE
|
15:37:09
|
|
213
|
2,408.00
|
LSE
|
15:37:09
|
|
50
|
2,408.00
|
LSE
|
15:37:09
|
|
655
|
2,409.00
|
CHIX
|
15:36:03
|
|
720
|
2,409.00
|
LSE
|
15:36:03
|
|
219
|
2,409.00
|
LSE
|
15:35:05
|
|
500
|
2,409.00
|
LSE
|
15:35:05
|
|
741
|
2,407.50
|
LSE
|
15:33:52
|
|
681
|
2,408.00
|
LSE
|
15:32:36
|
|
736
|
2,407.50
|
LSE
|
15:31:38
|
|
132
|
2,404.50
|
CHIX
|
15:31:05
|
|
490
|
2,404.50
|
CHIX
|
15:31:05
|
|
605
|
2,405.00
|
BATE
|
15:30:38
|
|
200
|
2,406.00
|
LSE
|
15:30:37
|
|
409
|
2,406.00
|
LSE
|
15:30:37
|
|
73
|
2,406.00
|
LSE
|
15:30:37
|
|
619
|
2,407.00
|
LSE
|
15:29:55
|
|
731
|
2,408.50
|
LSE
|
15:28:39
|
|
655
|
2,404.00
|
LSE
|
15:27:35
|
|
635
|
2,405.00
|
CHIX
|
15:27:21
|
|
516
|
2,404.50
|
LSE
|
15:26:57
|
|
103
|
2,404.50
|
LSE
|
15:26:57
|
|
43
|
2,405.50
|
LSE
|
15:25:38
|
|
442
|
2,405.50
|
LSE
|
15:25:38
|
|
208
|
2,405.50
|
LSE
|
15:25:38
|
|
632
|
2,411.00
|
LSE
|
15:25:31
|
|
605
|
2,406.00
|
BATE
|
15:24:14
|
|
42
|
2,406.00
|
BATE
|
15:24:14
|
|
674
|
2,406.50
|
LSE
|
15:23:49
|
|
591
|
2,412.50
|
CHIX
|
15:23:04
|
|
725
|
2,415.50
|
LSE
|
15:23:02
|
|
708
|
2,414.50
|
LSE
|
15:22:41
|
|
684
|
2,392.00
|
CHIX
|
15:21:06
|
|
720
|
2,392.50
|
LSE
|
15:20:52
|
|
271
|
2,392.50
|
LSE
|
15:20:36
|
|
32
|
2,392.50
|
CHIX
|
15:20:06
|
|
444
|
2,390.00
|
LSE
|
15:19:05
|
|
200
|
2,390.00
|
LSE
|
15:19:05
|
|
744
|
2,388.50
|
LSE
|
15:18:26
|
|
677
|
2,388.50
|
LSE
|
15:17:42
|
|
638
|
2,388.50
|
BATE
|
15:17:04
|
|
704
|
2,389.50
|
LSE
|
15:16:19
|
|
653
|
2,389.50
|
CHIX
|
15:16:19
|
|
659
|
2,389.00
|
LSE
|
15:15:43
|
|
709
|
2,384.00
|
LSE
|
15:14:16
|
|
491
|
2,384.50
|
LSE
|
15:13:25
|
|
130
|
2,384.50
|
LSE
|
15:13:25
|
|
133
|
2,385.00
|
LSE
|
15:13:16
|
|
473
|
2,385.00
|
LSE
|
15:12:54
|
|
474
|
2,384.50
|
LSE
|
15:12:03
|
|
174
|
2,384.50
|
LSE
|
15:12:03
|
|
630
|
2,384.00
|
LSE
|
15:11:19
|
|
721
|
2,384.00
|
LSE
|
15:10:14
|
|
721
|
2,384.00
|
CHIX
|
15:10:14
|
|
741
|
2,385.00
|
LSE
|
15:09:56
|
|
32
|
2,385.00
|
BATE
|
15:09:56
|
|
702
|
2,385.00
|
BATE
|
15:09:56
|
|
644
|
2,384.00
|
LSE
|
15:08:03
|
|
39
|
2,384.00
|
LSE
|
15:08:03
|
|
324
|
2,384.50
|
LSE
|
15:06:18
|
|
380
|
2,384.50
|
LSE
|
15:06:18
|
|
624
|
2,385.00
|
LSE
|
15:06:09
|
|
675
|
2,386.00
|
CHIX
|
15:05:02
|
|
372
|
2,386.50
|
LSE
|
15:04:48
|
|
100
|
2,386.50
|
LSE
|
15:04:30
|
|
145
|
2,386.50
|
LSE
|
15:04:20
|
|
555
|
2,387.50
|
LSE
|
15:04:08
|
|
66
|
2,387.50
|
LSE
|
15:04:08
|
|
200
|
2,387.00
|
CHIX
|
15:03:26
|
|
100
|
2,387.00
|
CHIX
|
15:03:26
|
|
711
|
2,387.50
|
LSE
|
15:02:54
|
|
145
|
2,387.50
|
BATE
|
15:02:54
|
|
455
|
2,387.50
|
BATE
|
15:02:54
|
|
664
|
2,387.50
|
LSE
|
15:01:50
|
|
243
|
2,388.50
|
CHIX
|
15:01:49
|
|
300
|
2,388.50
|
CHIX
|
15:01:49
|
|
272
|
2,387.00
|
LSE
|
15:01:29
|
|
321
|
2,387.00
|
LSE
|
15:01:29
|
|
71
|
2,387.00
|
LSE
|
15:01:29
|
|
506
|
2,386.50
|
LSE
|
14:59:42
|
|
105
|
2,386.50
|
LSE
|
14:59:42
|
|
699
|
2,384.50
|
LSE
|
14:59:12
|
|
288
|
2,385.00
|
LSE
|
14:58:54
|
|
351
|
2,385.00
|
LSE
|
14:58:54
|
|
5
|
2,385.00
|
LSE
|
14:58:54
|
|
16
|
2,385.00
|
LSE
|
14:58:54
|
|
479
|
2,385.00
|
LSE
|
14:57:19
|
|
71
|
2,385.00
|
LSE
|
14:57:19
|
|
638
|
2,384.00
|
LSE
|
14:56:31
|
|
34
|
2,384.00
|
LSE
|
14:55:42
|
|
100
|
2,384.00
|
LSE
|
14:55:42
|
|
475
|
2,384.00
|
LSE
|
14:55:42
|
|
392
|
2,384.00
|
CHIX
|
14:55:42
|
|
83
|
2,384.00
|
CHIX
|
14:55:42
|
|
348
|
2,384.00
|
BATE
|
14:55:42
|
|
250
|
2,384.00
|
CHIX
|
14:55:42
|
|
200
|
2,384.00
|
BATE
|
14:55:42
|
|
183
|
2,384.00
|
BATE
|
14:55:41
|
|
26
|
2,384.00
|
LSE
|
14:55:36
|
|
666
|
2,384.50
|
LSE
|
14:54:12
|
|
670
|
2,384.50
|
LSE
|
14:53:26
|
|
653
|
2,385.00
|
LSE
|
14:53:04
|
|
238
|
2,384.00
|
LSE
|
14:52:05
|
|
594
|
2,384.00
|
CHIX
|
14:52:05
|
|
200
|
2,384.00
|
LSE
|
14:52:05
|
|
200
|
2,384.00
|
LSE
|
14:52:02
|
|
262
|
2,384.00
|
LSE
|
14:51:21
|
|
250
|
2,384.00
|
LSE
|
14:51:21
|
|
140
|
2,384.00
|
LSE
|
14:51:21
|
|
809
|
2,384.00
|
LSE
|
14:50:17
|
|
17
|
2,381.00
|
BATE
|
14:48:57
|
|
599
|
2,381.00
|
LSE
|
14:48:57
|
|
662
|
2,381.00
|
BATE
|
14:48:57
|
|
691
|
2,381.00
|
CHIX
|
14:48:57
|
|
100
|
2,381.00
|
LSE
|
14:48:55
|
|
45
|
2,381.00
|
LSE
|
14:48:51
|
|
193
|
2,381.50
|
LSE
|
14:48:46
|
|
290
|
2,381.50
|
LSE
|
14:48:46
|
|
690
|
2,378.50
|
LSE
|
14:46:29
|
|
740
|
2,379.00
|
LSE
|
14:45:01
|
|
725
|
2,379.50
|
LSE
|
14:44:04
|
|
96
|
2,381.00
|
CHIX
|
14:43:25
|
|
318
|
2,381.00
|
CHIX
|
14:43:25
|
|
254
|
2,381.00
|
CHIX
|
14:43:23
|
|
285
|
2,381.00
|
LSE
|
14:43:21
|
|
151
|
2,381.00
|
LSE
|
14:43:15
|
|
161
|
2,381.00
|
LSE
|
14:43:09
|
|
675
|
2,381.50
|
LSE
|
14:42:56
|
|
595
|
2,383.00
|
LSE
|
14:41:30
|
|
67
|
2,383.00
|
LSE
|
14:41:23
|
|
97
|
2,383.00
|
LSE
|
14:40:10
|
|
592
|
2,383.00
|
LSE
|
14:39:58
|
|
622
|
2,384.00
|
LSE
|
14:39:51
|
|
704
|
2,384.00
|
BATE
|
14:39:51
|
|
49
|
2,383.50
|
LSE
|
14:38:29
|
|
151
|
2,383.50
|
LSE
|
14:38:29
|
|
151
|
2,383.50
|
LSE
|
14:38:23
|
|
151
|
2,383.50
|
LSE
|
14:38:23
|
|
238
|
2,383.50
|
LSE
|
14:38:22
|
|
376
|
2,384.00
|
CHIX
|
14:37:47
|
|
307
|
2,384.00
|
CHIX
|
14:37:47
|
|
273
|
2,385.00
|
LSE
|
14:37:31
|
|
390
|
2,385.00
|
LSE
|
14:37:31
|
|
105
|
2,384.50
|
LSE
|
14:36:09
|
|
511
|
2,384.50
|
LSE
|
14:36:09
|
|
88
|
2,386.00
|
LSE
|
14:35:45
|
|
544
|
2,386.00
|
LSE
|
14:35:45
|
|
716
|
2,387.00
|
LSE
|
14:34:45
|
|
602
|
2,387.00
|
CHIX
|
14:34:25
|
|
351
|
2,387.00
|
LSE
|
14:34:19
|
|
101
|
2,387.00
|
LSE
|
14:34:19
|
|
101
|
2,387.00
|
LSE
|
14:34:16
|
|
101
|
2,387.00
|
LSE
|
14:34:13
|
|
6
|
2,387.00
|
CHIX
|
14:33:24
|
|
4
|
2,387.00
|
CHIX
|
14:33:23
|
|
3
|
2,387.00
|
CHIX
|
14:33:21
|
|
9
|
2,387.00
|
CHIX
|
14:33:20
|
|
614
|
2,387.50
|
LSE
|
14:32:39
|
|
671
|
2,388.00
|
BATE
|
14:32:33
|
|
403
|
2,388.00
|
LSE
|
14:32:33
|
|
104
|
2,388.00
|
LSE
|
14:32:18
|
|
123
|
2,388.00
|
LSE
|
14:32:18
|
|
84
|
2,388.00
|
LSE
|
14:32:18
|
|
20
|
2,388.00
|
LSE
|
14:32:18
|
|
358
|
2,388.00
|
LSE
|
14:30:51
|
|
254
|
2,388.00
|
LSE
|
14:30:51
|
|
56
|
2,388.00
|
LSE
|
14:30:50
|
|
46
|
2,388.00
|
LSE
|
14:30:47
|
|
601
|
2,388.00
|
CHIX
|
14:30:30
|
|
732
|
2,388.00
|
LSE
|
14:29:55
|
|
184
|
2,388.00
|
LSE
|
14:28:14
|
|
200
|
2,388.00
|
LSE
|
14:28:14
|
|
242
|
2,388.00
|
LSE
|
14:28:14
|
|
652
|
2,389.50
|
LSE
|
14:27:30
|
|
81
|
2,389.50
|
LSE
|
14:27:30
|
|
678
|
2,389.50
|
LSE
|
14:26:32
|
|
681
|
2,389.50
|
BATE
|
14:26:32
|
|
99
|
2,390.00
|
CHIX
|
14:26:25
|
|
264
|
2,390.00
|
CHIX
|
14:26:25
|
|
264
|
2,390.00
|
CHIX
|
14:26:25
|
|
624
|
2,389.00
|
LSE
|
14:25:21
|
|
126
|
2,389.00
|
LSE
|
14:25:17
|
|
576
|
2,389.00
|
LSE
|
14:25:13
|
|
21
|
2,389.00
|
LSE
|
14:25:11
|
|
32
|
2,388.50
|
LSE
|
14:22:46
|
|
363
|
2,388.50
|
LSE
|
14:22:46
|
|
315
|
2,388.50
|
LSE
|
14:22:46
|
|
112
|
2,388.00
|
LSE
|
14:22:31
|
|
708
|
2,389.00
|
LSE
|
14:21:42
|
|
55
|
2,389.00
|
CHIX
|
14:21:28
|
|
813
|
2,389.00
|
LSE
|
14:21:28
|
|
622
|
2,389.00
|
CHIX
|
14:21:28
|
|
3
|
2,389.00
|
LSE
|
14:21:28
|
|
5
|
2,389.00
|
LSE
|
14:21:28
|
|
4
|
2,389.00
|
LSE
|
14:21:28
|
|
205
|
2,389.00
|
LSE
|
14:21:01
|
|
69
|
2,389.00
|
LSE
|
14:21:01
|
|
10
|
2,388.00
|
LSE
|
14:20:41
|
|
387
|
2,388.00
|
LSE
|
14:18:56
|
|
290
|
2,388.00
|
LSE
|
14:18:56
|
|
528
|
2,388.00
|
LSE
|
14:18:46
|
|
145
|
2,388.00
|
LSE
|
14:18:46
|
|
600
|
2,388.50
|
LSE
|
14:17:43
|
|
614
|
2,388.50
|
LSE
|
14:17:43
|
|
727
|
2,388.50
|
BATE
|
14:17:43
|
|
658
|
2,388.50
|
CHIX
|
14:17:43
|
|
10
|
2,388.50
|
LSE
|
14:17:35
|
|
601
|
2,388.00
|
LSE
|
14:15:39
|
|
146
|
2,387.50
|
LSE
|
14:13:51
|
|
560
|
2,387.50
|
LSE
|
14:13:51
|
|
619
|
2,388.00
|
LSE
|
14:13:15
|
|
619
|
2,388.00
|
CHIX
|
14:13:15
|
|
24
|
2,388.00
|
LSE
|
14:12:29
|
|
34
|
2,388.00
|
LSE
|
14:12:25
|
|
10
|
2,388.00
|
LSE
|
14:12:25
|
|
10
|
2,388.00
|
LSE
|
14:11:39
|
|
632
|
2,388.00
|
LSE
|
14:11:39
|
|
638
|
2,388.50
|
LSE
|
14:11:04
|
|
635
|
2,389.00
|
LSE
|
14:10:41
|
|
100
|
2,388.00
|
LSE
|
14:10:05
|
|
156
|
2,388.00
|
LSE
|
14:09:42
|
|
151
|
2,388.00
|
LSE
|
14:09:41
|
|
48
|
2,388.00
|
LSE
|
14:09:41
|
|
402
|
2,388.50
|
LSE
|
14:08:54
|
|
140
|
2,388.50
|
CHIX
|
14:08:54
|
|
723
|
2,388.50
|
BATE
|
14:08:54
|
|
564
|
2,388.50
|
CHIX
|
14:08:54
|
|
272
|
2,388.50
|
LSE
|
14:08:54
|
|
722
|
2,387.50
|
LSE
|
14:08:17
|
|
761
|
2,387.00
|
LSE
|
14:07:37
|
|
874
|
2,387.00
|
LSE
|
14:06:07
|
|
32
|
2,387.50
|
LSE
|
14:05:46
|
|
678
|
2,387.50
|
LSE
|
14:05:46
|
|
10
|
2,386.50
|
LSE
|
14:05:11
|
|
326
|
2,386.50
|
CHIX
|
14:04:33
|
|
339
|
2,386.50
|
CHIX
|
14:04:33
|
|
657
|
2,386.50
|
LSE
|
14:04:33
|
|
381
|
2,387.50
|
BATE
|
14:03:10
|
|
49
|
2,387.50
|
BATE
|
14:03:10
|
|
231
|
2,387.50
|
BATE
|
14:03:10
|
|
191
|
2,387.50
|
LSE
|
14:03:09
|
|
10
|
2,387.50
|
LSE
|
14:03:07
|
|
151
|
2,387.50
|
LSE
|
14:03:02
|
|
306
|
2,387.50
|
LSE
|
14:03:02
|
|
110
|
2,387.50
|
LSE
|
14:03:02
|
|
506
|
2,387.50
|
LSE
|
14:02:58
|
|
606
|
2,388.00
|
LSE
|
14:02:22
|
|
401
|
2,388.00
|
LSE
|
14:02:21
|
|
203
|
2,388.00
|
LSE
|
14:02:21
|
|
316
|
2,387.00
|
LSE
|
14:01:13
|
|
100
|
2,386.50
|
LSE
|
14:01:13
|
|
10
|
2,386.50
|
LSE
|
14:01:03
|
|
698
|
2,386.50
|
CHIX
|
14:00:57
|
|
735
|
2,386.50
|
LSE
|
14:00:57
|
|
693
|
2,386.50
|
LSE
|
14:00:24
|
|
1
|
2,386.50
|
LSE
|
14:00:01
|
|
394
|
2,386.50
|
LSE
|
13:58:31
|
|
316
|
2,386.50
|
LSE
|
13:58:31
|
|
611
|
2,386.50
|
BATE
|
13:58:31
|
|
673
|
2,386.50
|
CHIX
|
13:58:31
|
|
819
|
2,387.00
|
LSE
|
13:57:10
|
|
10
|
2,387.00
|
LSE
|
13:57:09
|
|
434
|
2,387.50
|
LSE
|
13:57:08
|
|
224
|
2,387.50
|
LSE
|
13:57:08
|
|
621
|
2,386.50
|
LSE
|
13:55:26
|
|
85
|
2,386.50
|
LSE
|
13:55:23
|
|
600
|
2,386.50
|
LSE
|
13:55:13
|
|
172
|
2,386.50
|
LSE
|
13:55:13
|
|
731
|
2,386.00
|
LSE
|
13:54:29
|
|
608
|
2,386.00
|
CHIX
|
13:54:29
|
|
116
|
2,385.00
|
LSE
|
13:52:13
|
|
317
|
2,385.00
|
LSE
|
13:52:13
|
|
280
|
2,385.00
|
LSE
|
13:52:13
|
|
242
|
2,385.50
|
LSE
|
13:52:13
|
|
100
|
2,385.50
|
LSE
|
13:52:07
|
|
303
|
2,385.50
|
LSE
|
13:51:55
|
|
327
|
2,385.00
|
BATE
|
13:51:19
|
|
335
|
2,385.00
|
BATE
|
13:51:19
|
|
61
|
2,385.50
|
LSE
|
13:50:36
|
|
597
|
2,385.50
|
LSE
|
13:50:36
|
|
639
|
2,386.00
|
CHIX
|
13:50:36
|
|
622
|
2,386.50
|
LSE
|
13:49:42
|
|
50
|
2,386.00
|
LSE
|
13:49:34
|
|
50
|
2,386.00
|
LSE
|
13:49:34
|
|
115
|
2,386.00
|
LSE
|
13:49:31
|
|
81
|
2,386.50
|
CHIX
|
13:49:05
|
|
704
|
2,387.00
|
LSE
|
13:48:40
|
|
10
|
2,387.00
|
LSE
|
13:48:40
|
|
240
|
2,387.00
|
LSE
|
13:48:16
|
|
369
|
2,387.00
|
LSE
|
13:48:16
|
|
71
|
2,387.50
|
LSE
|
13:48:15
|
|
46
|
2,387.50
|
LSE
|
13:48:15
|
|
75
|
2,386.00
|
LSE
|
13:47:44
|
|
218
|
2,386.50
|
LSE
|
13:47:38
|
|
383
|
2,386.50
|
LSE
|
13:47:37
|
|
719
|
2,384.50
|
CHIX
|
13:46:29
|
|
236
|
2,384.00
|
LSE
|
13:46:05
|
|
487
|
2,384.00
|
LSE
|
13:46:05
|
|
732
|
2,384.00
|
LSE
|
13:45:38
|
|
732
|
2,384.00
|
BATE
|
13:44:51
|
|
666
|
2,385.00
|
LSE
|
13:44:41
|
|
670
|
2,385.50
|
LSE
|
13:43:50
|
|
58
|
2,385.50
|
LSE
|
13:43:50
|
|
384
|
2,385.50
|
LSE
|
13:43:12
|
|
151
|
2,385.50
|
LSE
|
13:43:12
|
|
151
|
2,385.50
|
LSE
|
13:43:08
|
|
646
|
2,386.50
|
CHIX
|
13:43:02
|
|
72
|
2,386.50
|
CHIX
|
13:43:02
|
|
604
|
2,387.00
|
LSE
|
13:42:38
|
|
140
|
2,387.00
|
LSE
|
13:42:38
|
|
115
|
2,387.00
|
CHIX
|
13:42:25
|
|
717
|
2,388.00
|
LSE
|
13:41:25
|
|
202
|
2,388.00
|
LSE
|
13:41:05
|
|
413
|
2,388.00
|
LSE
|
13:41:05
|
|
430
|
2,388.50
|
LSE
|
13:40:03
|
|
231
|
2,388.50
|
LSE
|
13:40:03
|
|
738
|
2,387.00
|
LSE
|
13:39:10
|
|
715
|
2,387.00
|
BATE
|
13:39:10
|
|
624
|
2,388.00
|
LSE
|
13:38:40
|
|
178
|
2,388.00
|
CHIX
|
13:38:40
|
|
488
|
2,388.00
|
CHIX
|
13:38:40
|
|
20
|
2,388.00
|
LSE
|
13:38:37
|
|
659
|
2,388.00
|
LSE
|
13:38:09
|
|
738
|
2,388.50
|
LSE
|
13:38:04
|
|
892
|
2,386.50
|
LSE
|
13:37:18
|
|
8
|
2,386.50
|
LSE
|
13:37:18
|
|
675
|
2,384.00
|
LSE
|
13:35:36
|
|
671
|
2,384.00
|
CHIX
|
13:35:36
|
|
33
|
2,384.00
|
LSE
|
13:35:36
|
|
27
|
2,384.00
|
LSE
|
13:35:36
|
|
725
|
2,385.00
|
LSE
|
13:34:45
|
|
681
|
2,385.50
|
LSE
|
13:34:12
|
|
247
|
2,384.00
|
BATE
|
13:33:38
|
|
378
|
2,384.00
|
BATE
|
13:33:38
|
|
307
|
2,384.00
|
LSE
|
13:33:25
|
|
212
|
2,384.00
|
LSE
|
13:33:25
|
|
137
|
2,384.00
|
LSE
|
13:33:25
|
|
72
|
2,384.00
|
LSE
|
13:33:25
|
|
245
|
2,385.50
|
CHIX
|
13:33:22
|
|
380
|
2,385.50
|
CHIX
|
13:33:22
|
|
84
|
2,385.50
|
CHIX
|
13:33:22
|
|
644
|
2,385.50
|
LSE
|
13:33:22
|
|
468
|
2,382.00
|
LSE
|
13:32:45
|
|
234
|
2,382.00
|
LSE
|
13:32:45
|
|
258
|
2,381.50
|
LSE
|
13:32:23
|
|
100
|
2,381.50
|
LSE
|
13:32:23
|
|
200
|
2,381.50
|
LSE
|
13:32:23
|
|
100
|
2,381.50
|
LSE
|
13:32:23
|
|
468
|
2,380.00
|
LSE
|
13:32:02
|
|
153
|
2,380.00
|
LSE
|
13:32:02
|
|
133
|
2,380.00
|
BATE
|
13:31:34
|
|
455
|
2,380.00
|
BATE
|
13:31:34
|
|
20
|
2,380.00
|
BATE
|
13:31:34
|
|
726
|
2,381.00
|
LSE
|
13:31:34
|
|
232
|
2,381.00
|
CHIX
|
13:31:25
|
|
337
|
2,381.00
|
CHIX
|
13:31:25
|
|
105
|
2,381.00
|
CHIX
|
13:31:25
|
|
353
|
2,381.00
|
LSE
|
13:31:17
|
|
100
|
2,381.00
|
LSE
|
13:31:17
|
|
661
|
2,378.00
|
LSE
|
13:30:40
|
|
60
|
2,378.00
|
LSE
|
13:30:40
|
|
702
|
2,378.50
|
LSE
|
13:30:39
|
|
29
|
2,377.50
|
LSE
|
13:30:23
|
|
171
|
2,378.50
|
LSE
|
13:30:00
|
|
474
|
2,378.50
|
LSE
|
13:29:58
|
|
622
|
2,379.00
|
CHIX
|
13:29:54
|
|
697
|
2,379.00
|
LSE
|
13:29:54
|
|
529
|
2,381.00
|
LSE
|
13:29:01
|
|
103
|
2,381.00
|
LSE
|
13:29:01
|
|
730
|
2,381.00
|
LSE
|
13:26:29
|
|
631
|
2,381.50
|
BATE
|
13:26:02
|
|
614
|
2,380.50
|
LSE
|
13:23:22
|
|
175
|
2,380.00
|
LSE
|
13:21:16
|
|
21
|
2,380.00
|
LSE
|
13:21:16
|
|
464
|
2,380.50
|
LSE
|
13:18:58
|
|
200
|
2,380.50
|
LSE
|
13:18:58
|
|
463
|
2,380.50
|
CHIX
|
13:18:58
|
|
260
|
2,380.50
|
CHIX
|
13:18:58
|
|
57
|
2,380.00
|
LSE
|
13:16:16
|
|
351
|
2,380.00
|
LSE
|
13:16:16
|
|
406
|
2,380.00
|
LSE
|
13:16:16
|
|
100
|
2,380.00
|
LSE
|
13:16:16
|
|
71
|
2,380.00
|
LSE
|
13:16:16
|
|
45
|
2,380.00
|
LSE
|
13:16:16
|
|
174
|
2,376.50
|
LSE
|
13:13:30
|
|
619
|
2,378.50
|
LSE
|
13:10:06
|
|
694
|
2,376.00
|
LSE
|
13:06:04
|
|
700
|
2,376.00
|
CHIX
|
13:06:04
|
|
659
|
2,374.50
|
LSE
|
13:03:10
|
|
704
|
2,375.00
|
BATE
|
13:03:08
|
|
179
|
2,374.00
|
LSE
|
13:00:34
|
|
552
|
2,374.00
|
LSE
|
13:00:34
|
|
639
|
2,373.50
|
LSE
|
12:59:17
|
|
707
|
2,373.00
|
LSE
|
12:55:01
|
|
714
|
2,374.00
|
LSE
|
12:51:10
|
|
699
|
2,374.50
|
CHIX
|
12:51:09
|
|
10
|
2,375.00
|
CHIX
|
12:51:06
|
|
738
|
2,373.50
|
LSE
|
12:50:16
|
|
94
|
2,366.00
|
LSE
|
12:44:43
|
|
261
|
2,366.00
|
LSE
|
12:44:43
|
|
311
|
2,366.00
|
LSE
|
12:44:43
|
|
590
|
2,366.00
|
BATE
|
12:42:36
|
|
97
|
2,366.00
|
BATE
|
12:42:36
|
|
616
|
2,367.00
|
LSE
|
12:42:29
|
|
606
|
2,366.50
|
CHIX
|
12:39:35
|
|
378
|
2,367.00
|
LSE
|
12:39:17
|
|
52
|
2,367.00
|
LSE
|
12:39:17
|
|
240
|
2,367.00
|
LSE
|
12:39:17
|
|
655
|
2,368.50
|
LSE
|
12:37:18
|
|
707
|
2,369.50
|
LSE
|
12:34:22
|
|
672
|
2,366.50
|
LSE
|
12:32:55
|
|
622
|
2,367.00
|
LSE
|
12:32:30
|
|
600
|
2,367.00
|
CHIX
|
12:32:30
|
|
441
|
2,368.00
|
LSE
|
12:28:16
|
|
150
|
2,368.00
|
LSE
|
12:28:16
|
|
29
|
2368.000
|
LSE
|
12:28:16
|
|
673
|
2368.000
|
LSE
|
12:26:09
|
|
636
|
2368.500
|
BATE
|
12:24:03
|
|
651
|
2369.000
|
LSE
|
12:22:32
|
|
678
|
2367.500
|
LSE
|
12:18:29
|
|
483
|
2370.500
|
CHIX
|
12:17:42
|
|
251
|
2370.500
|
CHIX
|
12:17:42
|
|
686
|
2371.500
|
LSE
|
12:15:53
|
|
729
|
2370.000
|
LSE
|
12:12:43
|
|
733
|
2369.500
|
LSE
|
12:09:45
|
|
714
|
2369.500
|
BATE
|
12:09:45
|
|
640
|
2370.500
|
LSE
|
12:07:29
|
|
609
|
2370.500
|
CHIX
|
12:07:29
|
|
725
|
2368.500
|
LSE
|
12:04:04
|
|
636
|
2369.000
|
LSE
|
12:02:55
|
|
636
|
2368.500
|
LSE
|
12:00:45
|
|
82
|
2368.500
|
LSE
|
12:00:45
|
|
527
|
2366.500
|
LSE
|
11:59:43
|
|
20
|
2366.500
|
LSE
|
11:59:43
|
|
382
|
2366.500
|
LSE
|
11:59:43
|
|
120
|
2366.000
|
LSE
|
11:59:17
|
|
135
|
2366.000
|
LSE
|
11:58:25
|
|
724
|
2366.000
|
CHIX
|
11:55:02
|
|
122
|
2367.500
|
LSE
|
11:52:36
|
|
563
|
2367.500
|
LSE
|
11:52:36
|
|
428
|
2369.000
|
LSE
|
11:49:22
|
|
191
|
2369.000
|
LSE
|
11:49:22
|
|
317
|
2370.000
|
LSE
|
11:48:46
|
|
301
|
2370.000
|
LSE
|
11:48:46
|
|
657
|
2372.000
|
LSE
|
11:44:31
|
|
630
|
2373.000
|
CHIX
|
11:41:45
|
|
647
|
2374.500
|
LSE
|
11:40:30
|
|
65
|
2374.500
|
LSE
|
11:40:30
|
|
463
|
2374.500
|
BATE
|
11:38:55
|
|
251
|
2374.500
|
BATE
|
11:38:55
|
|
734
|
2378.000
|
LSE
|
11:38:00
|
|
711
|
2379.500
|
LSE
|
11:34:40
|
|
691
|
2376.000
|
LSE
|
11:32:47
|
|
656
|
2376.500
|
CHIX
|
11:29:48
|
|
712
|
2376.500
|
LSE
|
11:28:27
|
|
678
|
2378.000
|
LSE
|
11:26:08
|
|
46
|
2378.000
|
LSE
|
11:23:28
|
|
569
|
2378.000
|
LSE
|
11:22:13
|
|
683
|
2378.000
|
LSE
|
11:19:58
|
|
725
|
2378.000
|
BATE
|
11:19:58
|
|
637
|
2378.000
|
CHIX
|
11:19:58
|
|
611
|
2378.000
|
LSE
|
11:17:37
|
|
628
|
2379.000
|
LSE
|
11:15:32
|
|
611
|
2379.000
|
LSE
|
11:11:42
|
|
744
|
2380.000
|
LSE
|
11:09:14
|
|
673
|
2380.500
|
LSE
|
11:06:08
|
|
11
|
2381.000
|
CHIX
|
11:06:08
|
|
600
|
2381.000
|
CHIX
|
11:06:08
|
|
442
|
2379.500
|
LSE
|
11:03:46
|
|
205
|
2379.500
|
LSE
|
11:03:46
|
|
599
|
2380.000
|
LSE
|
11:01:41
|
|
568
|
2379.500
|
LSE
|
10:58:11
|
|
66
|
2379.500
|
LSE
|
10:58:11
|
|
650
|
2380.000
|
CHIX
|
10:56:49
|
|
731
|
2380.000
|
BATE
|
10:56:49
|
|
508
|
2380.500
|
LSE
|
10:55:48
|
|
162
|
2380.500
|
LSE
|
10:55:48
|
|
87
|
2379.500
|
LSE
|
10:53:06
|
|
559
|
2379.500
|
LSE
|
10:53:06
|
|
660
|
2379.500
|
LSE
|
10:51:00
|
|
672
|
2380.000
|
LSE
|
10:47:39
|
|
607
|
2381.000
|
LSE
|
10:43:31
|
|
612
|
2381.000
|
CHIX
|
10:43:31
|
|
719
|
2381.500
|
LSE
|
10:41:31
|
|
191
|
2384.000
|
LSE
|
10:36:46
|
|
282
|
2384.000
|
LSE
|
10:36:46
|
|
204
|
2383.500
|
LSE
|
10:36:46
|
|
679
|
2384.000
|
BATE
|
10:36:46
|
|
646
|
2384.000
|
LSE
|
10:36:46
|
|
700
|
2382.500
|
LSE
|
10:31:53
|
|
268
|
2383.500
|
CHIX
|
10:30:39
|
|
347
|
2383.500
|
CHIX
|
10:30:39
|
|
711
|
2385.500
|
LSE
|
10:28:05
|
|
260
|
2383.500
|
LSE
|
10:26:25
|
|
227
|
2383.500
|
LSE
|
10:26:25
|
|
126
|
2386.000
|
LSE
|
10:22:50
|
|
216
|
2386.000
|
LSE
|
10:22:50
|
|
190
|
2386.000
|
LSE
|
10:22:50
|
|
143
|
2386.000
|
LSE
|
10:22:50
|
|
146
|
2386.000
|
LSE
|
10:22:46
|
|
686
|
2386.500
|
LSE
|
10:20:34
|
|
352
|
2386.500
|
CHIX
|
10:19:54
|
|
713
|
2386.500
|
LSE
|
10:19:54
|
|
270
|
2386.500
|
CHIX
|
10:19:54
|
|
58
|
2386.500
|
CHIX
|
10:19:54
|
|
659
|
2388.000
|
LSE
|
10:17:28
|
|
648
|
2389.000
|
LSE
|
10:16:32
|
|
684
|
2389.000
|
BATE
|
10:16:32
|
|
743
|
2389.500
|
LSE
|
10:15:14
|
|
699
|
2390.000
|
LSE
|
10:12:30
|
|
605
|
2390.000
|
CHIX
|
10:12:30
|
|
136
|
2391.000
|
LSE
|
10:09:35
|
|
180
|
2391.000
|
LSE
|
10:09:35
|
|
36
|
2391.000
|
LSE
|
10:09:35
|
|
195
|
2391.000
|
LSE
|
10:09:35
|
|
139
|
2391.000
|
LSE
|
10:09:35
|
|
707
|
2387.000
|
LSE
|
10:05:53
|
|
710
|
2387.000
|
LSE
|
10:04:29
|
|
710
|
2388.000
|
LSE
|
10:01:08
|
|
579
|
2388.000
|
CHIX
|
10:01:08
|
|
112
|
2388.000
|
CHIX
|
10:01:08
|
|
744
|
2389.500
|
LSE
|
09:57:44
|
|
676
|
2389.500
|
BATE
|
09:57:44
|
|
614
|
2390.500
|
LSE
|
09:55:18
|
|
677
|
2393.000
|
LSE
|
09:51:01
|
|
603
|
2391.500
|
LSE
|
09:48:33
|
|
667
|
2391.500
|
LSE
|
09:47:33
|
|
710
|
2391.500
|
CHIX
|
09:47:33
|
|
735
|
2387.500
|
LSE
|
09:43:30
|
|
111
|
2388.500
|
LSE
|
09:42:43
|
|
602
|
2388.500
|
LSE
|
09:42:43
|
|
464
|
2388.000
|
LSE
|
09:37:54
|
|
203
|
2388.000
|
LSE
|
09:37:54
|
|
685
|
2388.500
|
BATE
|
09:36:00
|
|
588
|
2389.000
|
CHIX
|
09:35:21
|
|
283
|
2389.000
|
LSE
|
09:34:17
|
|
400
|
2389.000
|
LSE
|
09:34:17
|
|
654
|
2390.000
|
LSE
|
09:32:33
|
|
502
|
2389.000
|
LSE
|
09:29:41
|
|
107
|
2389.000
|
LSE
|
09:29:41
|
|
601
|
2389.000
|
LSE
|
09:27:27
|
|
657
|
2388.500
|
LSE
|
09:25:30
|
|
679
|
2388.500
|
CHIX
|
09:25:30
|
|
733
|
2385.500
|
LSE
|
09:22:41
|
|
608
|
2385.000
|
LSE
|
09:18:43
|
|
125
|
2385.000
|
LSE
|
09:18:43
|
|
618
|
2386.500
|
LSE
|
09:16:40
|
|
10
|
2386.500
|
LSE
|
09:16:30
|
|
707
|
2386.500
|
BATE
|
09:15:50
|
|
613
|
2387.500
|
LSE
|
09:14:33
|
|
657
|
2387.500
|
CHIX
|
09:14:33
|
|
690
|
2386.000
|
LSE
|
09:12:10
|
|
631
|
2384.500
|
LSE
|
09:09:08
|
|
623
|
2384.500
|
LSE
|
09:06:41
|
|
709
|
2387.500
|
LSE
|
09:04:03
|
|
607
|
2392.000
|
LSE
|
09:02:02
|
|
663
|
2392.000
|
CHIX
|
09:02:02
|
|
545
|
2392.500
|
LSE
|
09:00:50
|
|
63
|
2392.500
|
LSE
|
09:00:50
|
|
651
|
2393.500
|
LSE
|
09:00:00
|
|
376
|
2393.500
|
BATE
|
09:00:00
|
|
306
|
2393.500
|
BATE
|
09:00:00
|
|
668
|
2389.000
|
LSE
|
08:56:31
|
|
715
|
2387.000
|
LSE
|
08:54:51
|
|
623
|
2387.000
|
CHIX
|
08:54:51
|
|
623
|
2385.000
|
LSE
|
08:49:57
|
|
679
|
2386.500
|
LSE
|
08:48:28
|
|
711
|
2386.000
|
LSE
|
08:45:02
|
|
27
|
2385.000
|
CHIX
|
08:43:28
|
|
452
|
2385.000
|
CHIX
|
08:43:28
|
|
128
|
2385.000
|
CHIX
|
08:43:28
|
|
635
|
2385.000
|
LSE
|
08:42:02
|
|
700
|
2387.000
|
LSE
|
08:39:31
|
|
710
|
2387.500
|
BATE
|
08:38:23
|
|
618
|
2388.500
|
LSE
|
08:38:17
|
|
103
|
2389.000
|
LSE
|
08:38:10
|
|
160
|
2389.000
|
LSE
|
08:38:10
|
|
696
|
2388.000
|
LSE
|
08:34:31
|
|
678
|
2389.000
|
LSE
|
08:32:58
|
|
189
|
2389.000
|
CHIX
|
08:32:58
|
|
522
|
2389.000
|
CHIX
|
08:32:58
|
|
696
|
2383.000
|
LSE
|
08:30:44
|
|
591
|
2382.500
|
LSE
|
08:28:51
|
|
77
|
2382.500
|
LSE
|
08:28:29
|
|
715
|
2386.000
|
LSE
|
08:26:46
|
|
722
|
2388.500
|
LSE
|
08:24:02
|
|
631
|
2388.500
|
BATE
|
08:24:02
|
|
606
|
2389.000
|
CHIX
|
08:24:02
|
|
642
|
2394.000
|
LSE
|
08:21:58
|
|
632
|
2395.500
|
LSE
|
08:21:52
|
|
296
|
2392.000
|
LSE
|
08:18:47
|
|
320
|
2392.000
|
LSE
|
08:18:47
|
|
636
|
2392.000
|
LSE
|
08:17:28
|
|
713
|
2393.000
|
LSE
|
08:16:06
|
|
663
|
2393.000
|
CHIX
|
08:16:06
|
|
736
|
2390.500
|
LSE
|
08:13:38
|
|
617
|
2394.000
|
LSE
|
08:12:25
|
|
642
|
2394.000
|
BATE
|
08:11:59
|
|
652
|
2395.000
|
LSE
|
08:11:08
|
|
651
|
2397.500
|
LSE
|
08:09:35
|
|
594
|
2398.000
|
CHIX
|
08:09:34
|
|
600
|
2398.000
|
LSE
|
08:08:25
|
|
620
|
2398.500
|
LSE
|
08:07:35
|
|
106
|
2398.500
|
LSE
|
08:06:59
|
|
720
|
2398.500
|
LSE
|
08:06:23
|
|
601
|
2397.500
|
CHIX
|
08:04:45
|
|
642
|
2396.000
|
LSE
|
08:04:07
|
|
657
|
2397.000
|
LSE
|
08:03:11
|
|
522
|
2396.500
|
LSE
|
08:02:04
|
|
200
|
2396.500
|
LSE
|
08:02:04
|
|
372
|
2402.000
|
BATE
|
08:01:33
|
|
345
|
2402.000
|
BATE
|
08:01:20
|
|
660
|
2403.000
|
LSE
|
08:01:20
|
|
639
|
2404.000
|
CHIX
|
08:00:16
|
|
613
|
2413.000
|
LSE
|
08:00:15
|
|
76
|
2413.000
|
LSE
|
08:00:15
|
|
707
|
2413.000
|
LSE
|
08:00:15
|
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
POSDBLFLZXLXBBD
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
