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

British American Tobacco p.l.c.

25 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:
22 March 2024
Number of ordinary shares of 25 pence each purchased:
300,000
Highest price paid per share (pence):
2390.00p
Lowest price paid per share (pence):
2367.50p
Volume weighted average price paid per share (pence):
2377.1199p

The Company intends to cancel the purchased shares.

Following the purchase and cancellation of these shares, the Company will have 2,234,965,416 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,522,014 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 22 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
22/03/2024
220,000
2,377.0034
LSE
British American Tobacco p.l.c.
GB0002875804
22/03/2024
50,000
2,377.3338
CHIX
British American Tobacco p.l.c.
GB0002875804
22/03/2024
30,000
2,377.6178
BATE


Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
121
2,380.50
LSE
16:23:09
603
2,380.50
LSE
16:23:09
211
2,380.50
CHIX
16:23:08
229
2,380.50
CHIX
16:23:08
302
2,380.50
LSE
16:22:38
459
2,380.50
LSE
16:22:38
704
2,380.50
LSE
16:22:38
10
2,380.50
LSE
16:22:38
410
2,380.50
BATE
16:22:07
274
2,380.50
BATE
16:22:07
619
2,380.00
LSE
16:20:58
124
2,380.00
LSE
16:20:58
280
2,380.50
CHIX
16:20:54
44
2,380.50
CHIX
16:20:54
85
2,380.50
CHIX
16:20:54
56
2,380.50
CHIX
16:20:54
216
2,380.50
LSE
16:20:54
209
2,380.50
CHIX
16:20:54
400
2,380.50
LSE
16:20:54
628
2,380.50
LSE
16:20:54
59
2,380.50
LSE
16:20:54
658
2,379.50
LSE
16:18:27
214
2,380.50
CHIX
16:17:10
150
2,380.50
CHIX
16:17:10
129
2,380.50
CHIX
16:17:10
213
2,380.50
CHIX
16:17:10
749
2,381.00
LSE
16:16:36
602
2,381.50
LSE
16:16:31
12
2,381.50
BATE
16:16:31
343
2,381.50
LSE
16:16:31
200
2,381.50
BATE
16:16:31
400
2,381.50
BATE
16:16:31
100
2,381.50
BATE
16:16:06
4
2,381.50
BATE
16:16:06
648
2,381.00
LSE
16:14:29
768
2,380.50
LSE
16:13:50
300
2,379.50
CHIX
16:12:45
389
2,379.50
CHIX
16:12:45
429
2,380.00
LSE
16:12:44
240
2,380.00
LSE
16:12:44
92
2,380.00
LSE
16:12:44
820
2,380.50
LSE
16:11:41
229
2,381.00
CHIX
16:11:41
91
2,380.50
LSE
16:11:41


304
2,381.00
BATE
16:11:41
31
2,380.00
LSE
16:11:11
200
2,380.00
LSE
16:11:11
300
2,380.00
LSE
16:11:11
200
2,380.00
LSE
16:11:11
229
2,380.00
CHIX
16:10:53
871
2,379.50
LSE
16:09:29
40
2,380.00
BATE
16:09:01
629
2,380.00
BATE
16:09:01
229
2,380.00
CHIX
16:08:56
99
2,380.00
LSE
16:08:56
242
2,380.00
LSE
16:08:56
96
2,380.00
LSE
16:08:56
67
2,380.00
LSE
16:08:56
194
2,380.00
LSE
16:08:56
25
2,380.00
LSE
16:08:56
27
2,380.00
LSE
16:08:56
130
2,376.50
CHIX
16:06:39
484
2,376.50
CHIX
16:06:39
1082
2,376.50
LSE
16:06:39
96
2,376.50
LSE
16:06:39
737
2,375.00
LSE
16:03:17
656
2,375.00
LSE
16:02:19
510
2,377.50
CHIX
16:00:49
651
2,377.50
LSE
16:00:49
83
2,377.50
CHIX
16:00:49
660
2,378.00
LSE
16:00:16
667
2,378.00
BATE
16:00:16
752
2,377.00
LSE
15:59:25
714
2,377.50
CHIX
15:58:05
142
2,377.50
LSE
15:58:05
601
2,377.50
LSE
15:58:05
35
2,377.00
LSE
15:57:26
1191
2,377.50
LSE
15:57:25
351
2,378.00
LSE
15:56:39
100
2,378.00
CHIX
15:56:39
200
2,378.00
CHIX
15:56:39
229
2,378.00
CHIX
15:56:39
915
2,376.00
LSE
15:54:17
636
2,376.00
BATE
15:54:17
311
2,376.00
LSE
15:54:17
16
2,373.00
LSE
15:50:47
740
2,373.00
LSE
15:50:47
461
2,373.50
CHIX
15:50:46
1215
2,373.50
LSE
15:50:46
151
2,373.50
CHIX
15:50:46
418
2,373.00
LSE
15:49:15
305
2,373.00
LSE
15:49:15


662
2,370.50
LSE
15:45:16
683
2,370.50
CHIX
15:45:16
663
2,371.00
LSE
15:45:14
393
2,371.00
BATE
15:45:14
326
2,371.00
BATE
15:45:14
646
2,372.00
LSE
15:42:22
652
2,373.00
LSE
15:41:15
116
2,373.50
LSE
15:40:59
712
2,374.00
CHIX
15:40:58
10
2,373.50
LSE
15:40:37
618
2,373.50
LSE
15:40:09
731
2,374.00
LSE
15:39:32
751
2,374.00
LSE
15:38:22
612
2,374.50
LSE
15:36:39
671
2,374.50
BATE
15:36:39
235
2,375.00
LSE
15:36:27
468
2,375.00
LSE
15:36:27
691
2,375.00
CHIX
15:35:36
744
2,374.50
LSE
15:34:54
685
2,374.50
LSE
15:33:16
619
2,375.50
LSE
15:31:36
631
2,376.00
CHIX
15:31:26
637
2,376.00
LSE
15:30:58
700
2,376.50
LSE
15:29:51
717
2,376.00
BATE
15:28:12
729
2,376.00
LSE
15:28:12
10
2,376.00
LSE
15:27:49
212
2,376.50
CHIX
15:27:28
686
2,376.50
LSE
15:27:28
399
2,376.50
CHIX
15:27:28
303
2,376.50
LSE
15:25:02
250
2,376.50
LSE
15:25:02
106
2,376.50
LSE
15:25:02
72
2,377.50
LSE
15:24:02
150
2,377.50
LSE
15:24:02
150
2,377.50
LSE
15:24:02
84
2,377.50
LSE
15:24:02
292
2,377.50
LSE
15:24:01
7
2,377.50
LSE
15:23:33
586
2,379.00
CHIX
15:22:21
124
2,379.00
LSE
15:22:21
70
2,379.00
CHIX
15:22:21
158
2,379.00
LSE
15:22:20
300
2,379.00
LSE
15:22:20
39
2,379.00
LSE
15:22:20
19
2,379.00
LSE
15:22:20
45
2,379.00
LSE
15:22:20
30
2,379.00
LSE
15:22:20


43
2,379.00
LSE
15:22:20
722
2,381.00
LSE
15:21:58
607
2,381.50
BATE
15:21:01
56
2,380.50
LSE
15:20:38
100
2,380.50
LSE
15:20:35
301
2,380.50
LSE
15:20:35
100
2,380.50
LSE
15:20:34
60
2,380.50
LSE
15:20:34
197
2,380.50
LSE
15:19:10
70
2,380.50
LSE
15:19:10
402
2,380.50
LSE
15:19:10
10
2,380.50
LSE
15:18:58
500
2,383.00
CHIX
15:18:29
200
2,383.00
CHIX
15:18:28
625
2,383.50
LSE
15:18:15
323
2,384.50
LSE
15:17:00
100
2,384.50
LSE
15:17:00
50
2,384.50
LSE
15:17:00
150
2,384.50
LSE
15:17:00
106
2,384.50
LSE
15:17:00
37
2,389.00
LSE
15:15:27
54
2,389.00
LSE
15:15:27
93
2,389.00
LSE
15:15:27
310
2,389.00
LSE
15:15:27
100
2,389.00
LSE
15:15:27
49
2,389.00
LSE
15:15:27
310
2,389.50
BATE
15:15:27
309
2,389.50
BATE
15:15:25
26
2,389.50
BATE
15:15:17
746
2,390.00
LSE
15:15:17
652
2,387.00
CHIX
15:13:54
685
2,387.00
LSE
15:13:54
755
2,386.50
LSE
15:12:27
742
2,387.00
LSE
15:12:22
320
2,386.50
CHIX
15:11:08
3
2,386.50
LSE
15:11:08
272
2,386.50
CHIX
15:11:08
607
2,386.50
LSE
15:11:08
511
2,385.00
LSE
15:09:32
212
2,385.00
LSE
15:09:32
665
2,383.50
LSE
15:08:11
646
2,384.00
LSE
15:07:44
684
2,384.50
BATE
15:07:32
600
2,383.50
CHIX
15:06:40
644
2,383.50
LSE
15:06:40
652
2,383.00
LSE
15:04:40
103
2,382.50
LSE
15:03:14
531
2,382.50
LSE
15:03:14


118
2,382.50
LSE
15:03:11
727
2,382.50
LSE
15:02:42
707
2,381.00
CHIX
15:01:43
713
2,381.00
LSE
15:01:43
599
2,380.00
LSE
14:59:42
19
2,380.00
LSE
14:59:41
10
2,380.00
LSE
14:59:39
415
2,380.50
BATE
14:59:35
74
2,380.50
BATE
14:59:35
100
2,380.50
BATE
14:59:35
100
2,380.50
BATE
14:59:28
744
2,382.00
LSE
14:57:53
78
2,383.00
CHIX
14:57:13
100
2,383.00
CHIX
14:57:13
100
2,383.00
CHIX
14:57:13
50
2,383.00
CHIX
14:57:13
150
2,383.00
CHIX
14:57:13
108
2,383.00
CHIX
14:57:13
109
2,383.00
CHIX
14:57:13
684
2,383.50
LSE
14:56:55
340
2,383.50
LSE
14:56:33
289
2,383.50
LSE
14:56:32
746
2,383.50
LSE
14:54:25
85
2,384.00
CHIX
14:54:08
119
2,384.00
CHIX
14:54:08
229
2,384.00
CHIX
14:54:08
678
2,384.50
LSE
14:54:07
122
2,384.50
CHIX
14:53:29
709
2,385.00
BATE
14:52:09
746
2,385.00
LSE
14:52:09
397
2,385.00
LSE
14:50:54
200
2,385.00
LSE
14:50:47
38
2,385.00
LSE
14:50:47
673
2,385.00
LSE
14:50:00
41
2,385.00
LSE
14:49:20
259
2,385.00
LSE
14:49:20
150
2,385.00
LSE
14:49:20
293
2,385.00
LSE
14:49:20
656
2,385.00
LSE
14:49:10
733
2,382.50
CHIX
14:48:32
679
2,381.50
LSE
14:47:42
683
2,381.00
LSE
14:46:39
612
2,380.50
LSE
14:46:06
10
2,380.50
LSE
14:46:00
596
2,380.50
BATE
14:45:19
382
2,379.00
CHIX
14:44:40
272
2,379.00
CHIX
14:44:20
755
2,379.50
LSE
14:44:02


677
2,379.00
LSE
14:42:45
686
2,378.50
LSE
14:41:03
713
2,378.00
LSE
14:39:42
679
2,378.00
CHIX
14:39:42
227
2,378.50
LSE
14:39:18
129
2,378.50
LSE
14:39:17
10
2,378.50
LSE
14:39:10
342
2,378.50
LSE
14:39:08
241
2,379.00
BATE
14:38:44
201
2,379.00
BATE
14:38:44
189
2,379.00
BATE
14:38:40
612
2,379.00
LSE
14:38:05
670
2,380.00
LSE
14:37:04
633
2,380.00
CHIX
14:36:10
691
2,380.00
LSE
14:36:10
748
2,379.00
LSE
14:34:18
692
2,380.00
LSE
14:33:17
679
2,380.00
LSE
14:32:36
617
2,380.00
CHIX
14:31:45
660
2,380.00
BATE
14:31:45
687
2,379.50
LSE
14:31:01
736
2,381.00
LSE
14:30:02
402
2,380.00
LSE
14:29:17
311
2,380.00
LSE
14:28:00
156
2,380.00
CHIX
14:28:00
356
2,380.00
LSE
14:28:00
148
2,380.00
CHIX
14:28:00
375
2,380.00
CHIX
14:28:00
652
2,380.00
LSE
14:27:21
244
2,381.50
LSE
14:26:00
64
2,381.50
BATE
14:26:00
233
2,381.50
LSE
14:26:00
551
2,381.50
BATE
14:26:00
153
2,381.50
LSE
14:26:00
471
2,380.50
LSE
14:25:05
214
2,380.50
LSE
14:24:54
653
2,379.50
CHIX
14:23:20
714
2,379.50
LSE
14:23:20
708
2,380.00
LSE
14:22:25
17
2,381.00
LSE
14:21:21
682
2,381.00
LSE
14:21:21
637
2,380.50
LSE
14:20:38
752
2,380.00
LSE
14:19:32
600
2,380.00
CHIX
14:19:32
595
2,378.50
LSE
14:17:40
100
2,378.50
LSE
14:17:40
179
2,378.50
LSE
14:17:40
143
2,378.50
LSE
14:17:35


15
2,378.50
LSE
14:17:35
100
2,378.50
LSE
14:17:35
197
2,378.50
LSE
14:17:35
696
2,378.00
BATE
14:16:52
517
2,378.00
LSE
14:16:52
131
2,378.00
LSE
14:16:12
623
2,378.50
LSE
14:15:34
645
2,379.00
LSE
14:15:19
10
2,379.00
LSE
14:15:16
39
2,379.00
LSE
14:14:17
42
2,379.00
LSE
14:14:17
25
2,379.00
LSE
14:14:17
72
2,379.00
LSE
14:14:17
25
2,379.00
LSE
14:14:17
5
2,379.00
LSE
14:14:17
150
2,379.00
LSE
14:14:17
293
2,379.00
LSE
14:14:17
712
2,379.00
CHIX
14:13:51
611
2,378.50
LSE
14:13:14
109
2,378.50
LSE
14:13:14
689
2,379.00
LSE
14:12:38
690
2,379.00
LSE
14:11:47
355
2,378.00
LSE
14:10:11
334
2,378.00
LSE
14:10:11
151
2,379.00
LSE
14:09:42
110
2,379.00
LSE
14:09:42
301
2,379.00
LSE
14:09:42
151
2,379.00
LSE
14:09:41
681
2,379.50
LSE
14:09:28
615
2,379.50
BATE
14:09:28
715
2,379.50
CHIX
14:09:28
751
2,377.50
LSE
14:07:35
760
2,377.00
LSE
14:06:32
1140
2,377.50
LSE
14:06:23
216
2,378.00
LSE
14:06:18
186
2,378.00
LSE
14:06:18
75
2,378.00
LSE
14:06:18
94
2,378.00
LSE
14:06:18
669
2,378.00
LSE
14:06:18
162
2,378.00
LSE
14:06:18
711
2,374.50
CHIX
14:05:14
150
2,373.50
LSE
14:04:50
79
2,373.50
LSE
14:04:50
137
2,373.50
LSE
14:04:32
150
2,373.50
LSE
14:04:32
200
2,373.50
LSE
14:04:32
152
2,373.50
LSE
14:04:32
672
2,374.00
LSE
14:04:22


230
2,374.00
BATE
14:03:43
759
2,374.00
LSE
14:03:43
378
2,374.00
BATE
14:03:43
99
2,374.00
LSE
14:03:29
101
2,374.00
LSE
14:03:29
172
2,374.00
LSE
14:03:29
426
2,374.00
LSE
14:03:29
100
2,374.00
LSE
14:03:28
345
2,374.00
LSE
14:03:25
78
2,374.00
LSE
14:03:25
198
2,374.00
LSE
14:03:24
150
2,374.00
LSE
14:03:24
150
2,374.00
LSE
14:03:24
252
2,374.00
LSE
14:03:24
68
2,373.50
LSE
14:03:13
100
2,373.50
LSE
14:03:13
400
2,373.50
LSE
14:03:13
200
2,373.50
LSE
14:03:13
60
2,373.50
LSE
14:03:13
20
2,373.50
LSE
14:03:13
60
2,373.50
LSE
14:03:13
20
2,373.50
LSE
14:03:13
25
2,373.50
LSE
14:03:13
20
2,373.50
LSE
14:03:13
604
2,372.50
LSE
14:02:32
10
2,372.50
LSE
14:02:28
21
2,372.50
LSE
14:02:02
23
2,372.50
LSE
14:02:02
331
2,372.50
LSE
14:02:02
64
2,372.50
LSE
14:02:02
30
2,372.50
LSE
14:02:02
88
2,372.50
LSE
14:02:02
26
2,372.50
LSE
14:02:02
26
2,372.50
LSE
14:02:02
96
2,372.50
LSE
14:02:02
102
2,373.00
CHIX
14:02:00
736
2,373.00
LSE
14:02:00
487
2,373.00
CHIX
14:02:00
740
2,370.50
LSE
14:01:15
695
2,371.00
LSE
14:01:10
700
2,372.00
LSE
14:00:53
33
2,371.50
LSE
14:00:07
100
2,371.50
LSE
14:00:07
20
2,371.50
LSE
14:00:07
726
2,371.50
LSE
13:59:53
362
2,372.00
LSE
13:59:37
316
2,372.00
LSE
13:59:37
499
2,372.50
LSE
13:59:37


214
2,372.50
LSE
13:59:37
655
2,372.00
LSE
13:59:17
696
2,372.50
LSE
13:59:10
654
2,372.50
LSE
13:59:10
742
2,373.00
LSE
13:58:55
641
2,373.00
CHIX
13:58:55
645
2,371.50
LSE
13:58:31
1
2,370.00
LSE
13:57:55
707
2,370.00
LSE
13:57:55
708
2,371.00
BATE
13:57:40
665
2,372.50
LSE
13:57:30
618
2,373.00
LSE
13:57:24
670
2,373.50
LSE
13:57:04
395
2,373.50
LSE
13:57:03
251
2,373.50
LSE
13:57:02
333
2,373.50
LSE
13:57:02
565
2,373.50
LSE
13:57:00
178
2,373.00
LSE
13:56:25
550
2,373.00
LSE
13:56:25
12
2,372.00
LSE
13:56:04
105
2,372.50
LSE
13:55:47
500
2,372.50
LSE
13:55:47
83
2,372.50
LSE
13:55:47
668
2,372.50
LSE
13:55:23
75
2,373.00
LSE
13:55:19
397
2,373.00
LSE
13:55:19
278
2,373.00
LSE
13:55:19
556
2,374.00
LSE
13:55:05
180
2,374.00
LSE
13:55:05
134
2,374.00
LSE
13:55:05
701
2,374.00
CHIX
13:55:05
150
2,374.00
LSE
13:54:57
150
2,374.00
LSE
13:54:57
277
2,374.00
LSE
13:54:57
85
2,375.00
LSE
13:54:13
654
2,375.00
LSE
13:54:13
730
2,375.50
LSE
13:54:05
1148
2,376.00
LSE
13:54:00
715
2,375.00
LSE
13:53:27
28
2,375.50
LSE
13:52:17
131
2,375.50
LSE
13:52:17
47
2,375.50
LSE
13:52:17
804
2,375.50
LSE
13:51:57
568
2,375.50
BATE
13:51:57
642
2,375.50
CHIX
13:51:57
99
2,375.50
BATE
13:51:57
624
2,374.00
LSE
13:49:53
2
2,374.00
LSE
13:49:39


721
2,374.50
LSE
13:49:23
747
2,375.50
LSE
13:48:38
613
2,376.00
CHIX
13:48:02
644
2,376.00
LSE
13:48:02
827
2,376.50
LSE
13:47:58
685
2,375.00
LSE
13:46:48
644
2,375.50
LSE
13:45:43
681
2,376.00
BATE
13:45:41
673
2,376.00
LSE
13:45:41
626
2,376.00
CHIX
13:45:41
722
2,375.50
LSE
13:44:10
387
2,376.50
LSE
13:43:38
311
2,376.50
LSE
13:43:38
647
2,377.00
LSE
13:43:34
67
2,377.00
LSE
13:43:34
703
2,376.00
LSE
13:43:01
633
2,377.00
LSE
13:42:01
663
2,377.50
CHIX
13:41:42
300
2,377.50
LSE
13:41:41
421
2,377.50
LSE
13:41:41
80
2,377.50
LSE
13:41:38
755
2,377.50
LSE
13:41:38
643
2,377.50
LSE
13:41:01
340
2,377.00
BATE
13:40:30
794
2,377.00
LSE
13:40:30
358
2,377.00
BATE
13:40:30
694
2,377.50
LSE
13:40:21
117
2,377.50
LSE
13:40:21
540
2,377.50
LSE
13:40:21
565
2,377.50
LSE
13:39:53
681
2,378.00
LSE
13:39:41
183
2,377.50
LSE
13:39:10
383
2,377.50
LSE
13:38:56
94
2,377.50
LSE
13:38:50
135
2,377.50
LSE
13:38:49
483
2,378.00
LSE
13:38:44
176
2,378.00
LSE
13:38:44
711
2,375.50
LSE
13:38:00
680
2,375.50
CHIX
13:38:00
638
2,376.00
LSE
13:37:54
551
2,375.50
LSE
13:37:02
178
2,375.50
LSE
13:37:02
47
2,375.00
CHIX
13:36:24
561
2,375.00
CHIX
13:36:24
528
2,375.00
BATE
13:34:53
44
2,375.00
LSE
13:34:53
100
2,375.00
LSE
13:34:53
73
2,375.00
BATE
13:34:53


518
2,375.00
LSE
13:34:52
713
2,375.00
LSE
13:34:26
733
2,375.50
LSE
13:33:53
66
2,375.50
CHIX
13:33:53
575
2,375.50
CHIX
13:33:53
745
2,376.50
LSE
13:32:36
672
2,377.00
LSE
13:32:35
607
2,376.50
LSE
13:31:58
100
2,376.50
LSE
13:31:58
474
2,377.00
BATE
13:31:54
204
2,377.00
BATE
13:31:54
475
2,376.50
CHIX
13:31:11
729
2,376.50
LSE
13:31:11
227
2,376.50
CHIX
13:31:11
721
2,376.50
LSE
13:30:24
163
2,377.50
LSE
13:30:14
508
2,377.50
LSE
13:30:14
645
2,377.50
LSE
13:30:14
637
2,377.50
CHIX
13:30:14
607
2,377.50
BATE
13:30:14
50
2,377.50
LSE
13:30:04
50
2,377.50
LSE
13:30:04
194
2,377.00
LSE
13:26:44
422
2,377.00
LSE
13:26:44
62
2,376.00
LSE
13:22:14
609
2,376.00
LSE
13:22:14
360
2,374.00
CHIX
13:20:16
288
2,374.00
CHIX
13:20:16
417
2,375.00
LSE
13:16:52
205
2,375.00
LSE
13:16:52
14
2,375.00
LSE
13:16:52
92
2,374.50
LSE
13:14:49
563
2,374.50
LSE
13:14:49
641
2,374.50
CHIX
13:12:01
641
2,374.50
BATE
13:12:01
204
2,374.50
LSE
13:11:16
478
2,374.50
LSE
13:11:16
675
2,372.50
LSE
13:05:49
926
2,373.00
LSE
13:04:19
16
2,372.50
LSE
13:01:41
621
2,372.50
LSE
13:01:41
697
2,371.00
LSE
12:57:51
84
2,371.50
CHIX
12:55:49
599
2,371.50
CHIX
12:55:49
711
2,371.50
LSE
12:51:42
271
2,372.00
LSE
12:49:54
411
2,372.00
LSE
12:49:54
596
2,372.00
BATE
12:49:54


368
2,374.00
LSE
12:43:14
55
2,374.00
LSE
12:43:14
28
2,374.00
LSE
12:43:13
140
2,374.00
LSE
12:43:13
132
2,374.00
LSE
12:43:13
695
2,374.00
CHIX
12:41:04
531
2,374.50
LSE
12:37:31
151
2,374.50
LSE
12:37:31
641
2,374.50
BATE
12:35:17
662
2,374.50
LSE
12:34:06
603
2,373.00
CHIX
12:30:25
479
2,373.50
LSE
12:30:25
171
2,373.50
LSE
12:30:25
25
2,373.00
BATE
12:28:46
737
2,374.00
LSE
12:27:33
729
2,373.50
LSE
12:23:29
335
2,374.50
CHIX
12:23:16
429
2,374.50
LSE
12:23:16
189
2,374.50
LSE
12:23:16
277
2,374.50
CHIX
12:23:16
548
2,370.00
LSE
12:18:46
68
2,370.00
LSE
12:18:46
646
2,369.00
LSE
12:10:28
92
2,369.00
LSE
12:08:30
295
2,369.00
CHIX
12:08:30
584
2,369.00
LSE
12:08:30
402
2,369.00
CHIX
12:08:30
733
2,368.50
BATE
12:06:15
660
2,368.00
LSE
12:04:46
632
2367.500
LSE
12:01:54
640
2368.500
LSE
11:57:48
36
2369.000
CHIX
11:56:11
688
2369.000
CHIX
11:56:11
43
2369.000
LSE
11:53:20
349
2369.000
LSE
11:53:20
9
2369.000
LSE
11:53:20
223
2369.000
LSE
11:53:19
32
2369.000
LSE
11:53:19
23
2369.000
LSE
11:53:19
22
2369.000
LSE
11:53:19
32
2369.000
LSE
11:53:19
287
2369.500
LSE
11:51:54
136
2369.500
LSE
11:51:54
357
2369.500
LSE
11:51:54
24
2369.500
LSE
11:51:54
41
2369.500
LSE
11:51:54
63
2369.500
LSE
11:51:54
321
2370.000
BATE
11:50:02


852
2370.000
LSE
11:50:02
84
2370.000
LSE
11:50:02
297
2370.000
BATE
11:50:02
625
2370.500
LSE
11:49:24
100
2370.500
LSE
11:48:50
513
2370.500
LSE
11:48:50
132
2370.500
LSE
11:48:50
142
2370.500
LSE
11:47:14
115
2370.500
LSE
11:47:14
62
2370.500
LSE
11:47:14
65
2370.000
LSE
11:44:44
556
2370.000
LSE
11:44:44
686
2370.000
CHIX
11:43:32
590
2370.500
LSE
11:42:12
152
2370.500
LSE
11:42:12
719
2370.500
LSE
11:33:52
396
2371.000
LSE
11:31:18
268
2371.000
LSE
11:30:38
632
2370.500
BATE
11:28:55
725
2371.000
CHIX
11:28:22
564
2371.000
LSE
11:26:22
52
2371.000
LSE
11:26:22
197
2372.000
LSE
11:24:34
281
2372.000
LSE
11:24:13
107
2372.000
LSE
11:23:58
43
2372.000
LSE
11:21:44
84
2372.000
LSE
11:21:44
30
2373.500
CHIX
11:19:40
58
2373.500
CHIX
11:19:40
500
2373.500
CHIX
11:19:40
37
2373.500
LSE
11:18:13
153
2373.500
LSE
11:18:03
48
2373.500
LSE
11:18:03
300
2373.500
LSE
11:18:03
147
2373.500
LSE
11:17:40
37
2375.000
LSE
11:15:44
646
2375.000
LSE
11:15:44
51
2375.000
LSE
11:11:47
157
2375.000
LSE
11:11:47
461
2375.000
LSE
11:11:47
228
2375.500
LSE
11:11:00
490
2375.500
LSE
11:11:00
600
2374.500
BATE
11:10:34
652
2374.500
LSE
11:08:42
606
2375.000
LSE
11:08:42
11
2375.000
LSE
11:08:42
64
2375.000
LSE
11:08:42
43
2375.000
LSE
11:08:42


5
2375.000
LSE
11:08:42
724
2375.000
LSE
11:06:52
383
2375.500
LSE
11:04:28
303
2375.500
CHIX
11:04:28
411
2375.500
CHIX
11:04:28
50
2375.500
LSE
11:02:34
190
2375.500
LSE
11:02:34
37
2376.000
LSE
10:59:10
300
2376.000
LSE
10:59:10
282
2376.000
LSE
10:59:10
675
2375.500
LSE
10:55:17
594
2375.500
CHIX
10:55:17
237
2375.000
LSE
10:52:14
413
2375.000
LSE
10:52:14
735
2375.000
LSE
10:49:44
316
2375.000
BATE
10:49:44
381
2375.000
BATE
10:49:44
7
2374.500
BATE
10:48:31
329
2374.500
LSE
10:40:27
388
2374.500
LSE
10:40:27
714
2374.500
CHIX
10:40:00
694
2376.000
LSE
10:34:45
2
2376.000
LSE
10:34:45
654
2377.500
LSE
10:27:58
636
2377.500
BATE
10:27:58
593
2377.500
CHIX
10:27:58
17
2377.500
BATE
10:27:58
689
2377.000
LSE
10:24:35
710
2376.500
LSE
10:21:43
351
2375.500
LSE
10:20:46
548
2377.000
CHIX
10:17:47
685
2377.000
LSE
10:17:47
115
2377.000
CHIX
10:17:47
711
2377.000
LSE
10:15:41
133
2377.500
LSE
10:14:49
226
2377.500
LSE
10:14:49
132
2377.500
LSE
10:14:49
124
2377.500
LSE
10:14:49
620
2377.500
BATE
10:14:49
601
2378.000
CHIX
10:11:40
3
2378.000
CHIX
10:11:40
677
2378.000
LSE
10:09:08
713
2378.000
LSE
10:04:41
54
2379.000
LSE
10:03:34
698
2379.000
LSE
10:03:34
54
2379.500
LSE
10:02:45
797
2379.500
LSE
10:02:45
644
2379.500
CHIX
10:02:45


70
2375.500
LSE
09:57:40
626
2375.500
LSE
09:57:40
621
2375.000
BATE
09:55:22
722
2375.500
LSE
09:52:44
621
2374.500
CHIX
09:47:07
433
2375.000
LSE
09:44:17
284
2375.000
LSE
09:44:17
639
2375.000
LSE
09:36:14
6
2375.000
LSE
09:35:58
169
2377.000
CHIX
09:35:17
485
2377.000
BATE
09:35:17
221
2377.000
CHIX
09:35:17
246
2377.000
BATE
09:35:17
245
2377.000
CHIX
09:35:17
22
2377.000
CHIX
09:34:50
23
2377.000
CHIX
09:34:50
617
2376.000
LSE
09:30:51
740
2376.000
LSE
09:29:33
700
2375.500
LSE
09:24:54
704
2376.000
CHIX
09:23:20
728
2376.500
LSE
09:21:17
636
2377.500
LSE
09:19:06
627
2380.000
LSE
09:16:47
506
2381.000
LSE
09:13:43
219
2381.000
LSE
09:13:43
671
2380.500
BATE
09:13:43
655
2379.500
LSE
09:11:58
622
2379.500
CHIX
09:11:57
632
2383.000
LSE
09:11:10
756
2378.000
LSE
09:05:58
730
2377.000
LSE
09:04:41
645
2377.000
LSE
09:03:51
619
2379.500
LSE
09:02:53
62
2379.500
LSE
09:02:53
611
2379.500
LSE
09:01:11
333
2379.500
CHIX
09:01:11
360
2379.500
CHIX
09:01:11
12
2379.000
LSE
09:00:20
300
2379.000
LSE
09:00:20
300
2379.000
LSE
09:00:20
123
2379.000
LSE
09:00:20
751
2378.000
LSE
08:58:34
627
2385.000
LSE
08:55:36
730
2387.500
BATE
08:55:02
670
2388.000
LSE
08:54:44
223
2387.000
LSE
08:54:04
100
2387.500
LSE
08:53:07
148
2387.500
LSE
08:53:07


758
2387.500
LSE
08:53:07
7
2386.500
LSE
08:52:18
404
2386.000
LSE
08:51:56
322
2386.500
CHIX
08:51:29
313
2386.500
CHIX
08:51:29
677
2380.500
LSE
08:46:40
689
2383.000
LSE
08:45:26
619
2382.500
LSE
08:42:30
677
2387.500
LSE
08:40:46
16
2384.500
LSE
08:39:01
589
2384.500
LSE
08:39:01
42
2384.500
LSE
08:39:01
717
2385.000
CHIX
08:39:01
640
2384.000
BATE
08:37:25
254
2384.500
LSE
08:37:25
87
2384.500
LSE
08:37:16
142
2384.500
LSE
08:37:16
71
2384.500
LSE
08:37:16
111
2384.500
LSE
08:37:16
100
2385.000
CHIX
08:36:58
5
2385.000
CHIX
08:36:58
65
2385.000
CHIX
08:36:44
311
2382.000
LSE
08:36:18
310
2382.000
LSE
08:36:18
115
2381.500
CHIX
08:34:30
638
2381.500
LSE
08:33:38
10
2380.500
LSE
08:31:34
665
2379.000
LSE
08:30:38
25
2379.000
LSE
08:30:38
612
2380.500
LSE
08:30:37
677
2380.500
LSE
08:27:09
164
2380.500
CHIX
08:27:09
502
2380.500
CHIX
08:27:09
618
2381.500
BATE
08:24:00
757
2380.500
LSE
08:23:19
672
2382.500
LSE
08:21:14
656
2382.000
LSE
08:19:50
740
2381.500
LSE
08:18:49
613
2382.000
CHIX
08:18:49
108
2379.000
LSE
08:17:52
535
2379.000
LSE
08:17:52
41
2374.000
LSE
08:15:41
165
2374.000
LSE
08:15:41
55
2374.000
LSE
08:15:41
369
2374.000
LSE
08:15:41
5
2374.000
LSE
08:15:41
641
2377.000
BATE
08:15:24
757
2377.000
LSE
08:15:24


28
2375.500
LSE
08:14:31
50
2375.500
LSE
08:14:31
31
2375.500
LSE
08:14:31
27
2375.500
LSE
08:14:31
282
2375.500
LSE
08:14:31
136
2375.500
LSE
08:14:31
679
2376.000
LSE
08:14:17
855
2374.500
LSE
08:13:37
705
2370.500
LSE
08:11:23
547
2370.500
CHIX
08:11:23
151
2370.500
CHIX
08:11:23
735
2370.500
LSE
08:10:48
27
2376.500
LSE
08:09:53
379
2376.500
LSE
08:09:53
300
2376.500
LSE
08:09:46
54
2376.500
LSE
08:09:46
729
2372.500
LSE
08:08:26
414
2370.000
LSE
08:06:08
292
2370.000
LSE
08:06:08
493
2369.500
LSE
08:04:42
140
2369.500
LSE
08:04:41
712
2373.000
LSE
08:04:37
632
2374.000
LSE
08:04:36
352
2374.000
BATE
08:04:36
86
2374.000
LSE
08:04:08
250
2374.000
BATE
08:03:23
105
2374.000
BATE
08:03:22
52
2372.500
LSE
08:01:19
702
2372.500
LSE
08:01:19
721
2374.000
LSE
08:01:17
678
2374.500
LSE
08:01:15
687
2378.000
CHIX
08:00:30
3
2377.500
CHIX
08:00:30
676
2377.500
CHIX
08:00:30