20th Oct 2022 07:00
British American Tobacco p.l.c.
20 October 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: | 19 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 134,098 |
Highest price paid per share (pence): | 3314.50p |
Lowest price paid per share (pence): | 3275.50p |
Volume weighted average price paid per share (pence): | 3301.1044p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 213,680,980 of its shares in Treasury. The Company has 2,243,164,213 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 19 October 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 date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 19/10/2022 | 68,209 | 3,301.5181 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 19/10/2022 | 22,630 | 3,300.4511 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 19/10/2022 | 43,259 | 3,300.7939 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
343 | 3,309.50 | LSE | 16:29:24 |
64 | 3,309.50 | LSE | 16:29:24 |
5 | 3,309.50 | LSE | 16:29:24 |
295 | 3,308.00 | LSE | 16:29:01 |
343 | 3,308.50 | LSE | 16:28:56 |
296 | 3,308.00 | LSE | 16:27:59 |
87 | 3,308.00 | LSE | 16:27:59 |
352 | 3,308.00 | LSE | 16:27:59 |
34 | 3,307.00 | LSE | 16:26:47 |
255 | 3,307.00 | LSE | 16:26:47 |
94 | 3,306.00 | LSE | 16:26:20 |
82 | 3,307.00 | LSE | 16:26:09 |
62 | 3,307.00 | LSE | 16:26:09 |
60 | 3,307.00 | LSE | 16:26:09 |
15 | 3,307.00 | LSE | 16:26:09 |
52 | 3,307.00 | LSE | 16:26:09 |
14 | 3,307.00 | LSE | 16:26:09 |
178 | 3,308.00 | LSE | 16:25:46 |
100 | 3,308.00 | LSE | 16:25:46 |
102 | 3,308.00 | LSE | 16:25:46 |
302 | 3,308.50 | LSE | 16:25:46 |
239 | 3,307.50 | LSE | 16:25:06 |
37 | 3,307.50 | LSE | 16:24:43 |
82 | 3,307.50 | LSE | 16:24:43 |
338 | 3,308.50 | LSE | 16:24:39 |
180 | 3,308.50 | LSE | 16:23:21 |
36 | 3,308.50 | LSE | 16:23:20 |
103 | 3,308.50 | LSE | 16:23:12 |
283 | 3,309.50 | LSE | 16:22:48 |
68 | 3,308.00 | LSE | 16:22:00 |
160 | 3,308.00 | LSE | 16:22:00 |
347 | 3,309.00 | LSE | 16:21:11 |
74 | 3,309.50 | BATE | 16:21:08 |
419 | 3,309.50 | BATE | 16:21:08 |
67 | 3,309.50 | LSE | 16:20:37 |
38 | 3,309.50 | LSE | 16:20:37 |
197 | 3,309.50 | LSE | 16:20:37 |
95 | 3,309.50 | LSE | 16:20:37 |
168 | 3,309.50 | LSE | 16:20:37 |
17 | 3,309.50 | LSE | 16:20:34 |
67 | 3,309.50 | LSE | 16:20:00 |
128 | 3,310.00 | LSE | 16:19:53 |
44 | 3,310.00 | LSE | 16:19:53 |
171 | 3,310.00 | LSE | 16:19:53 |
162 | 3,308.00 | BATE | 16:18:10 |
241 | 3,308.00 | BATE | 16:18:10 |
310 | 3,308.00 | LSE | 16:17:11 |
238 | 3,310.50 | LSE | 16:15:21 |
75 | 3,310.50 | LSE | 16:15:20 |
236 | 3,311.50 | BATE | 16:15:17 |
161 | 3,311.50 | BATE | 16:15:10 |
94 | 3,310.50 | LSE | 16:13:36 |
133 | 3,310.50 | LSE | 16:13:20 |
102 | 3,310.50 | LSE | 16:13:05 |
288 | 3,310.00 | LSE | 16:12:08 |
431 | 3,310.00 | BATE | 16:12:08 |
58 | 3,310.00 | LSE | 16:12:02 |
20 | 3,309.50 | LSE | 16:10:55 |
20 | 3,309.50 | LSE | 16:10:55 |
319 | 3,309.50 | LSE | 16:09:23 |
392 | 3,308.00 | BATE | 16:07:26 |
48 | 3,308.00 | BATE | 16:07:26 |
304 | 3,308.50 | LSE | 16:07:26 |
353 | 3,307.50 | LSE | 16:05:46 |
229 | 3,307.50 | LSE | 16:03:56 |
84 | 3,307.50 | LSE | 16:03:56 |
300 | 3,307.00 | LSE | 16:03:22 |
138 | 3,307.00 | BATE | 16:03:22 |
260 | 3,307.00 | BATE | 16:03:22 |
53 | 3,307.00 | LSE | 16:03:21 |
309 | 3,304.00 | LSE | 16:01:45 |
289 | 3,306.50 | LSE | 16:01:06 |
20 | 3,306.50 | LSE | 16:01:06 |
459 | 3,307.00 | BATE | 16:01:04 |
335 | 3,307.00 | LSE | 16:01:04 |
103 | 3,307.00 | LSE | 16:01:04 |
20 | 3,304.50 | LSE | 15:58:48 |
318 | 3,304.50 | LSE | 15:58:48 |
430 | 3,306.00 | BATE | 15:57:35 |
337 | 3,306.50 | LSE | 15:57:15 |
287 | 3,307.00 | LSE | 15:57:08 |
330 | 3,307.00 | LSE | 15:56:02 |
233 | 3,306.50 | LSE | 15:55:09 |
70 | 3,306.50 | LSE | 15:55:09 |
203 | 3,306.00 | LSE | 15:54:08 |
135 | 3,306.00 | LSE | 15:54:08 |
19 | 3,306.50 | BATE | 15:54:04 |
426 | 3,306.50 | BATE | 15:54:03 |
17 | 3,306.50 | BATE | 15:54:00 |
340 | 3,306.50 | LSE | 15:52:35 |
284 | 3,307.50 | LSE | 15:52:02 |
358 | 3,306.00 | BATE | 15:50:26 |
34 | 3,306.00 | BATE | 15:50:15 |
87 | 3,306.00 | BATE | 15:50:15 |
98 | 3,306.00 | LSE | 15:50:14 |
200 | 3,306.00 | LSE | 15:50:11 |
19 | 3,306.00 | LSE | 15:50:10 |
345 | 3,306.00 | LSE | 15:49:00 |
319 | 3,310.00 | LSE | 15:46:39 |
452 | 3,310.50 | BATE | 15:46:31 |
302 | 3,310.50 | LSE | 15:44:08 |
43 | 3,310.50 | LSE | 15:44:08 |
328 | 3,311.50 | LSE | 15:42:31 |
416 | 3,311.50 | BATE | 15:42:31 |
333 | 3,311.50 | CHIX | 15:41:25 |
110 | 3,311.50 | CHIX | 15:41:25 |
100 | 3,310.00 | LSE | 15:40:01 |
103 | 3,310.00 | LSE | 15:40:01 |
120 | 3,310.00 | LSE | 15:40:01 |
443 | 3,310.00 | BATE | 15:39:03 |
402 | 3,310.00 | CHIX | 15:38:01 |
334 | 3,310.00 | LSE | 15:38:01 |
76 | 3,309.50 | BATE | 15:37:23 |
329 | 3,309.50 | BATE | 15:37:23 |
310 | 3,308.50 | LSE | 15:34:54 |
328 | 3,309.50 | LSE | 15:34:47 |
65 | 3,308.50 | BATE | 15:32:40 |
371 | 3,308.50 | BATE | 15:32:37 |
344 | 3,307.00 | LSE | 15:30:46 |
400 | 3,308.00 | CHIX | 15:30:02 |
349 | 3,309.50 | LSE | 15:29:03 |
480 | 3,309.50 | BATE | 15:29:01 |
338 | 3,307.50 | LSE | 15:28:34 |
69 | 3,307.50 | LSE | 15:28:26 |
231 | 3,307.50 | LSE | 15:28:26 |
17 | 3,306.50 | LSE | 15:27:28 |
280 | 3,306.50 | LSE | 15:27:28 |
292 | 3,309.50 | LSE | 15:25:46 |
319 | 3,308.00 | LSE | 15:24:29 |
24 | 3,308.00 | BATE | 15:24:29 |
417 | 3,308.00 | BATE | 15:24:29 |
399 | 3,308.00 | CHIX | 15:24:29 |
160 | 3,307.50 | LSE | 15:23:28 |
349 | 3,306.50 | LSE | 15:22:22 |
308 | 3,306.00 | LSE | 15:21:35 |
467 | 3,306.50 | BATE | 15:20:03 |
46 | 3,307.00 | LSE | 15:20:03 |
272 | 3,307.00 | LSE | 15:20:03 |
352 | 3,306.00 | LSE | 15:18:13 |
257 | 3,306.50 | CHIX | 15:17:52 |
223 | 3,306.50 | CHIX | 15:17:52 |
342 | 3,306.00 | LSE | 15:16:51 |
423 | 3,308.00 | BATE | 15:16:03 |
83 | 3,307.50 | LSE | 15:15:04 |
229 | 3,307.50 | LSE | 15:15:04 |
283 | 3,307.00 | LSE | 15:14:24 |
36 | 3,305.00 | BATE | 15:12:17 |
1 | 3,305.00 | BATE | 15:12:16 |
406 | 3,305.00 | BATE | 15:12:16 |
320 | 3,305.50 | LSE | 15:12:15 |
168 | 3,305.50 | CHIX | 15:12:15 |
257 | 3,305.50 | CHIX | 15:12:15 |
303 | 3,306.50 | LSE | 15:11:07 |
264 | 3,305.00 | BATE | 15:09:29 |
15 | 3,305.00 | BATE | 15:09:29 |
139 | 3,305.00 | BATE | 15:09:29 |
330 | 3,305.50 | LSE | 15:09:11 |
304 | 3,307.50 | LSE | 15:07:48 |
63 | 3,308.00 | LSE | 15:06:44 |
278 | 3,308.00 | LSE | 15:06:44 |
73 | 3,310.00 | BATE | 15:06:10 |
388 | 3,310.00 | CHIX | 15:06:10 |
33 | 3,310.00 | BATE | 15:06:10 |
6 | 3,310.00 | CHIX | 15:06:10 |
293 | 3,310.00 | LSE | 15:06:10 |
79 | 3,310.00 | CHIX | 15:06:10 |
310 | 3,310.00 | BATE | 15:06:10 |
334 | 3,312.50 | LSE | 15:04:10 |
406 | 3,312.50 | BATE | 15:04:10 |
426 | 3,308.50 | CHIX | 15:01:33 |
148 | 3,308.50 | BATE | 15:00:29 |
135 | 3,308.50 | BATE | 15:00:29 |
161 | 3,308.50 | BATE | 15:00:29 |
16 | 3,308.50 | BATE | 15:00:20 |
415 | 3,310.00 | BATE | 14:57:52 |
327 | 3,310.00 | LSE | 14:57:52 |
66 | 3,311.00 | CHIX | 14:56:46 |
375 | 3,311.00 | CHIX | 14:56:46 |
240 | 3,311.50 | BATE | 14:55:28 |
200 | 3,311.50 | BATE | 14:55:28 |
333 | 3,312.00 | LSE | 14:55:27 |
47 | 3,312.50 | BATE | 14:53:14 |
416 | 3,312.50 | BATE | 14:53:14 |
1 | 3,312.50 | BATE | 14:53:14 |
395 | 3,312.50 | CHIX | 14:53:14 |
293 | 3,311.00 | LSE | 14:51:14 |
314 | 3,311.50 | LSE | 14:50:57 |
105 | 3,308.50 | LSE | 14:49:47 |
208 | 3,308.50 | LSE | 14:49:47 |
210 | 3,309.00 | BATE | 14:49:11 |
195 | 3,309.00 | BATE | 14:49:11 |
321 | 3,313.50 | LSE | 14:48:34 |
341 | 3,314.50 | LSE | 14:48:32 |
410 | 3,314.50 | CHIX | 14:48:32 |
443 | 3,314.50 | BATE | 14:48:32 |
280 | 3,313.00 | LSE | 14:46:41 |
42 | 3,313.00 | LSE | 14:46:18 |
334 | 3,312.50 | LSE | 14:45:36 |
447 | 3,312.00 | BATE | 14:44:36 |
304 | 3,312.50 | LSE | 14:44:35 |
152 | 3,313.50 | CHIX | 14:44:01 |
277 | 3,313.50 | CHIX | 14:44:01 |
350 | 3,313.00 | LSE | 14:43:12 |
64 | 3,314.00 | LSE | 14:42:31 |
100 | 3,314.00 | LSE | 14:42:31 |
120 | 3,314.00 | LSE | 14:42:31 |
115 | 3,314.00 | LSE | 14:42:31 |
488 | 3,314.00 | BATE | 14:42:31 |
200 | 3,314.00 | LSE | 14:42:22 |
290 | 3,314.00 | LSE | 14:41:56 |
309 | 3,311.00 | LSE | 14:41:01 |
349 | 3,311.00 | CHIX | 14:41:01 |
87 | 3,311.00 | CHIX | 14:40:59 |
275 | 3,312.00 | LSE | 14:40:20 |
69 | 3,312.00 | LSE | 14:40:20 |
72 | 3,312.00 | BATE | 14:40:20 |
308 | 3,312.00 | BATE | 14:40:20 |
110 | 3,312.00 | BATE | 14:40:20 |
326 | 3,312.00 | LSE | 14:39:47 |
350 | 3,312.00 | BATE | 14:38:42 |
100 | 3,312.00 | BATE | 14:38:42 |
421 | 3,312.00 | CHIX | 14:38:42 |
149 | 3,312.00 | BATE | 14:38:42 |
286 | 3,312.00 | BATE | 14:38:42 |
51 | 3,312.50 | LSE | 14:38:29 |
241 | 3,312.50 | LSE | 14:38:29 |
41 | 3,312.50 | LSE | 14:38:29 |
296 | 3,310.00 | LSE | 14:36:26 |
142 | 3,311.50 | LSE | 14:36:17 |
234 | 3,311.50 | LSE | 14:36:17 |
73 | 3,311.50 | LSE | 14:36:17 |
226 | 3,311.50 | CHIX | 14:35:22 |
313 | 3,311.50 | LSE | 14:35:22 |
231 | 3,311.50 | CHIX | 14:35:22 |
476 | 3,311.50 | BATE | 14:35:22 |
335 | 3,311.50 | LSE | 14:34:09 |
404 | 3,311.50 | BATE | 14:34:09 |
100 | 3,312.00 | LSE | 14:34:05 |
100 | 3,312.00 | LSE | 14:34:05 |
408 | 3,312.50 | LSE | 14:33:51 |
41 | 3,313.00 | CHIX | 14:33:51 |
264 | 3,313.50 | LSE | 14:33:51 |
426 | 3,313.00 | CHIX | 14:33:51 |
76 | 3,313.50 | LSE | 14:33:51 |
455 | 3,313.00 | BATE | 14:33:51 |
314 | 3,307.50 | LSE | 14:31:43 |
419 | 3,308.00 | BATE | 14:31:43 |
15 | 3,308.00 | BATE | 14:31:43 |
8 | 3,308.00 | BATE | 14:31:43 |
194 | 3,308.00 | LSE | 14:31:04 |
100 | 3,308.00 | LSE | 14:31:04 |
375 | 3,308.00 | BATE | 14:31:04 |
21 | 3,308.00 | BATE | 14:31:04 |
69 | 3,307.50 | LSE | 14:30:39 |
458 | 3,307.50 | CHIX | 14:30:39 |
240 | 3,307.50 | LSE | 14:30:39 |
140 | 3,308.00 | LSE | 14:30:35 |
100 | 3,308.00 | LSE | 14:30:35 |
100 | 3,308.00 | LSE | 14:30:35 |
239 | 3,308.00 | BATE | 14:30:35 |
30 | 3,308.00 | BATE | 14:30:35 |
127 | 3,308.00 | BATE | 14:30:35 |
321 | 3,308.00 | LSE | 14:30:35 |
386 | 3,308.00 | LSE | 14:30:35 |
318 | 3,302.50 | LSE | 14:30:00 |
426 | 3,301.00 | CHIX | 14:29:00 |
298 | 3,300.50 | LSE | 14:27:20 |
398 | 3,300.50 | BATE | 14:27:20 |
289 | 3,299.00 | LSE | 14:24:34 |
148 | 3,299.50 | CHIX | 14:24:26 |
295 | 3,299.50 | CHIX | 14:24:26 |
462 | 3,300.00 | BATE | 14:24:08 |
326 | 3,302.00 | LSE | 14:20:30 |
22 | 3,302.00 | BATE | 14:18:25 |
406 | 3,302.00 | BATE | 14:18:25 |
296 | 3,302.00 | LSE | 14:15:18 |
481 | 3,303.00 | CHIX | 14:13:22 |
444 | 3,303.00 | BATE | 14:13:22 |
317 | 3,303.00 | LSE | 14:13:22 |
313 | 3,300.50 | LSE | 14:04:39 |
32 | 3,300.50 | LSE | 14:04:39 |
271 | 3,300.00 | BATE | 14:02:57 |
210 | 3,300.00 | BATE | 14:02:57 |
343 | 3,300.50 | LSE | 14:02:04 |
309 | 3,302.00 | LSE | 14:00:10 |
435 | 3,302.00 | CHIX | 13:59:05 |
489 | 3,302.00 | LSE | 13:59:05 |
307 | 3,300.50 | LSE | 13:57:21 |
246 | 3,300.50 | BATE | 13:57:21 |
170 | 3,300.50 | BATE | 13:57:21 |
49 | 3,300.50 | LSE | 13:56:16 |
305 | 3,300.50 | LSE | 13:56:16 |
381 | 3,300.50 | LSE | 13:56:16 |
115 | 3,301.00 | LSE | 13:56:16 |
116 | 3,301.00 | LSE | 13:56:09 |
60 | 3,301.00 | LSE | 13:56:09 |
18 | 3,296.00 | BATE | 13:50:06 |
450 | 3,296.00 | BATE | 13:50:06 |
15 | 3,296.50 | LSE | 13:50:04 |
278 | 3,296.50 | LSE | 13:50:04 |
467 | 3,296.00 | CHIX | 13:46:14 |
338 | 3,297.00 | LSE | 13:46:04 |
484 | 3,298.50 | BATE | 13:43:46 |
3 | 3,295.50 | BATE | 13:40:04 |
235 | 3,297.00 | LSE | 13:38:46 |
88 | 3,297.00 | LSE | 13:38:46 |
232 | 3,298.00 | CHIX | 13:36:48 |
5 | 3,298.00 | CHIX | 13:36:48 |
210 | 3,298.00 | CHIX | 13:36:35 |
407 | 3,295.50 | BATE | 13:33:47 |
15 | 3,295.50 | BATE | 13:33:47 |
22 | 3,295.50 | BATE | 13:33:47 |
353 | 3,296.50 | LSE | 13:30:38 |
106 | 3,296.50 | LSE | 13:26:41 |
234 | 3,296.50 | LSE | 13:26:41 |
360 | 3,297.00 | BATE | 13:26:29 |
133 | 3,297.00 | BATE | 13:26:29 |
346 | 3,299.50 | LSE | 13:22:03 |
482 | 3,299.50 | CHIX | 13:22:03 |
407 | 3,298.00 | BATE | 13:19:33 |
333 | 3,296.50 | LSE | 13:17:02 |
267 | 3,296.50 | LSE | 13:16:02 |
85 | 3,296.50 | LSE | 13:16:02 |
289 | 3,294.50 | LSE | 13:10:47 |
106 | 3,295.50 | BATE | 13:07:05 |
308 | 3,295.50 | BATE | 13:07:05 |
71 | 3,295.50 | BATE | 13:07:05 |
430 | 3,295.00 | CHIX | 13:05:33 |
352 | 3,295.00 | LSE | 13:03:23 |
134 | 3,297.00 | BATE | 12:58:13 |
330 | 3,297.00 | BATE | 12:58:13 |
315 | 3,297.50 | LSE | 12:56:19 |
156 | 3,296.50 | CHIX | 12:51:00 |
336 | 3,296.50 | LSE | 12:51:00 |
288 | 3,296.50 | CHIX | 12:51:00 |
51 | 3,296.50 | BATE | 12:48:51 |
169 | 3,296.50 | BATE | 12:48:51 |
51 | 3,296.50 | BATE | 12:48:51 |
197 | 3,296.50 | BATE | 12:48:50 |
283 | 3,297.00 | LSE | 12:48:50 |
293 | 3,295.00 | LSE | 12:47:20 |
311 | 3,295.50 | LSE | 12:39:49 |
472 | 3,295.50 | BATE | 12:39:49 |
270 | 3,294.00 | CHIX | 12:36:14 |
151 | 3,294.00 | CHIX | 12:36:14 |
286 | 3,294.00 | LSE | 12:34:57 |
137 | 3,296.00 | BATE | 12:29:06 |
278 | 3,296.00 | BATE | 12:29:06 |
186 | 3,296.50 | LSE | 12:28:24 |
151 | 3,296.50 | LSE | 12:28:24 |
308 | 3,298.50 | LSE | 12:26:26 |
25 | 3,296.50 | LSE | 12:19:26 |
165 | 3,296.50 | LSE | 12:19:26 |
420 | 3,296.50 | CHIX | 12:19:26 |
107 | 3,296.50 | LSE | 12:19:26 |
464 | 3,297.00 | BATE | 12:18:04 |
135 | 3,295.00 | LSE | 12:16:42 |
152 | 3,295.00 | LSE | 12:16:42 |
317 | 3,296.50 | LSE | 12:13:20 |
241 | 3,298.50 | BATE | 12:09:12 |
139 | 3,298.50 | BATE | 12:09:12 |
56 | 3,298.50 | BATE | 12:08:22 |
332 | 3,298.50 | LSE | 12:08:21 |
295 | 3,299.50 | LSE | 12:05:46 |
427 | 3,299.50 | CHIX | 12:05:46 |
337 | 3,299.50 | LSE | 12:01:36 |
404 | 3,299.50 | BATE | 12:01:36 |
226 | 3,299.00 | LSE | 11:56:13 |
90 | 3,299.00 | LSE | 11:56:13 |
88 | 3,299.50 | BATE | 11:55:42 |
300 | 3,299.50 | BATE | 11:55:42 |
13 | 3,299.50 | BATE | 11:55:42 |
294 | 3,300.00 | LSE | 11:53:40 |
424 | 3,300.00 | CHIX | 11:53:40 |
283 | 3,297.00 | LSE | 11:49:52 |
125 | 3,297.50 | BATE | 11:48:43 |
360 | 3,297.50 | BATE | 11:48:43 |
284 | 3,296.50 | LSE | 11:45:01 |
337 | 3,298.00 | LSE | 11:40:24 |
8 | 3,298.00 | LSE | 11:40:24 |
235 | 3,299.00 | CHIX | 11:40:22 |
36 | 3,299.00 | CHIX | 11:40:22 |
402 | 3,299.00 | BATE | 11:40:22 |
63 | 3,299.00 | CHIX | 11:40:22 |
124 | 3,299.00 | CHIX | 11:38:24 |
286 | 3,299.00 | LSE | 11:37:17 |
221 | 3,297.00 | LSE | 11:34:45 |
91 | 3,297.00 | LSE | 11:34:45 |
287 | 3,295.00 | LSE | 11:29:22 |
417 | 3,297.50 | BATE | 11:27:58 |
321 | 3,297.00 | LSE | 11:24:58 |
196 | 3,296.00 | BATE | 11:24:14 |
325 | 3,297.00 | LSE | 11:22:27 |
2 | 3,296.00 | CHIX | 11:20:44 |
469 | 3,296.00 | CHIX | 11:20:44 |
326 | 3,297.50 | LSE | 11:15:05 |
227 | 3,298.00 | BATE | 11:14:56 |
198 | 3,298.00 | BATE | 11:14:56 |
20 | 3,298.00 | BATE | 11:14:13 |
144 | 3,298.50 | LSE | 11:10:02 |
158 | 3,298.50 | LSE | 11:10:02 |
442 | 3,298.00 | CHIX | 11:08:18 |
140 | 3,296.00 | LSE | 11:05:27 |
183 | 3,296.00 | LSE | 11:05:27 |
232 | 3,296.00 | BATE | 11:05:27 |
223 | 3,296.00 | BATE | 11:05:27 |
311 | 3,293.00 | LSE | 11:01:49 |
3 | 3,294.50 | LSE | 10:58:03 |
292 | 3,294.50 | LSE | 10:58:03 |
441 | 3,295.00 | BATE | 10:58:03 |
437 | 3,295.00 | CHIX | 10:58:03 |
326 | 3,295.50 | LSE | 10:58:00 |
295 | 3,290.50 | LSE | 10:50:02 |
403 | 3,290.00 | BATE | 10:47:36 |
31 | 3,290.00 | BATE | 10:47:36 |
171 | 3,291.00 | LSE | 10:46:30 |
134 | 3,291.00 | LSE | 10:46:07 |
319 | 3,293.50 | LSE | 10:42:31 |
464 | 3,294.00 | CHIX | 10:37:04 |
428 | 3,294.00 | BATE | 10:37:04 |
35 | 3,294.00 | BATE | 10:37:04 |
314 | 3,294.00 | LSE | 10:37:04 |
295 | 3,293.50 | LSE | 10:32:55 |
338 | 3,291.50 | LSE | 10:29:29 |
266 | 3,291.50 | BATE | 10:29:29 |
174 | 3,291.50 | BATE | 10:29:29 |
34 | 3,288.00 | LSE | 10:24:52 |
317 | 3,288.00 | LSE | 10:24:52 |
444 | 3,288.00 | BATE | 10:24:52 |
5 | 3,288.00 | BATE | 10:22:49 |
8 | 3,288.50 | CHIX | 10:22:26 |
425 | 3,288.50 | CHIX | 10:22:26 |
339 | 3,288.50 | LSE | 10:19:56 |
124 | 3,288.50 | LSE | 10:17:33 |
173 | 3,288.50 | LSE | 10:17:33 |
119 | 3,290.00 | BATE | 10:15:39 |
118 | 3,290.00 | BATE | 10:15:39 |
192 | 3,290.00 | BATE | 10:15:39 |
123 | 3,290.00 | LSE | 10:13:36 |
16 | 3,290.00 | LSE | 10:13:36 |
182 | 3,290.00 | LSE | 10:13:36 |
257 | 3,292.50 | BATE | 10:11:07 |
26 | 3,292.50 | BATE | 10:11:07 |
117 | 3,292.50 | BATE | 10:11:07 |
416 | 3,292.50 | CHIX | 10:11:07 |
196 | 3,292.50 | LSE | 10:10:47 |
146 | 3,292.50 | LSE | 10:10:47 |
293 | 3,288.00 | LSE | 10:07:48 |
286 | 3,288.50 | LSE | 10:06:39 |
339 | 3,284.00 | LSE | 10:02:57 |
10 | 3,284.00 | BATE | 10:02:57 |
395 | 3,284.00 | BATE | 10:02:57 |
87 | 3,285.50 | LSE | 10:00:07 |
215 | 3,285.50 | LSE | 09:59:30 |
455 | 3,285.50 | BATE | 09:57:43 |
36 | 3,285.50 | BATE | 09:57:43 |
426 | 3,285.50 | CHIX | 09:57:43 |
32 | 3,285.00 | BATE | 09:57:15 |
122 | 3,285.00 | LSE | 09:57:15 |
163 | 3,285.00 | LSE | 09:57:15 |
154 | 3,282.50 | LSE | 09:52:58 |
132 | 3,282.50 | LSE | 09:52:58 |
332 | 3,284.00 | LSE | 09:49:37 |
441 | 3,284.00 | BATE | 09:49:37 |
6 | 3,284.00 | LSE | 09:49:05 |
198 | 3,289.00 | LSE | 09:45:10 |
131 | 3,289.00 | LSE | 09:45:10 |
171 | 3,289.50 | BATE | 09:44:31 |
321 | 3,289.50 | BATE | 09:44:31 |
112 | 3,289.50 | LSE | 09:43:39 |
197 | 3,289.50 | LSE | 09:43:35 |
346 | 3,289.50 | LSE | 09:43:10 |
17 | 3,289.50 | CHIX | 09:43:10 |
214 | 3,289.50 | CHIX | 09:43:10 |
17 | 3,289.50 | CHIX | 09:43:10 |
120 | 3,289.50 | CHIX | 09:42:33 |
118 | 3,289.50 | CHIX | 09:42:33 |
312 | 3,288.50 | LSE | 09:37:51 |
383 | 3,290.50 | BATE | 09:35:02 |
291 | 3,290.50 | LSE | 09:35:02 |
57 | 3,290.50 | BATE | 09:35:02 |
221 | 3,287.50 | LSE | 09:31:33 |
120 | 3,287.50 | LSE | 09:31:33 |
295 | 3,288.50 | LSE | 09:29:21 |
434 | 3,288.50 | CHIX | 09:29:21 |
468 | 3,287.50 | BATE | 09:27:15 |
97 | 3,286.50 | LSE | 09:25:04 |
195 | 3,286.50 | LSE | 09:25:04 |
319 | 3,290.50 | LSE | 09:22:13 |
282 | 3,288.50 | BATE | 09:20:59 |
50 | 3,288.50 | BATE | 09:20:59 |
104 | 3,288.50 | BATE | 09:20:59 |
72 | 3,288.00 | LSE | 09:17:31 |
146 | 3,288.00 | LSE | 09:17:31 |
120 | 3,288.00 | LSE | 09:16:21 |
157 | 3,289.00 | CHIX | 09:16:14 |
258 | 3,289.00 | CHIX | 09:16:14 |
275 | 3,291.50 | BATE | 09:14:26 |
121 | 3,291.50 | BATE | 09:14:26 |
109 | 3,296.00 | LSE | 09:12:20 |
218 | 3,296.00 | LSE | 09:12:20 |
465 | 3,299.50 | BATE | 09:09:58 |
178 | 3,296.00 | LSE | 09:08:05 |
170 | 3,296.00 | LSE | 09:08:05 |
479 | 3,294.00 | CHIX | 09:05:45 |
337 | 3,295.50 | LSE | 09:05:11 |
315 | 3,296.00 | LSE | 09:04:13 |
218 | 3,296.00 | BATE | 09:04:13 |
153 | 3,296.00 | BATE | 09:04:13 |
117 | 3,296.00 | BATE | 09:04:13 |
89 | 3,294.50 | BATE | 09:02:51 |
316 | 3,298.00 | LSE | 08:59:53 |
173 | 3,299.00 | BATE | 08:59:34 |
176 | 3,299.00 | BATE | 08:59:34 |
374 | 3,299.00 | CHIX | 08:59:34 |
66 | 3,299.00 | CHIX | 08:59:34 |
84 | 3,299.00 | BATE | 08:59:34 |
290 | 3,293.50 | LSE | 08:56:33 |
177 | 3,294.00 | BATE | 08:53:50 |
19 | 3,294.00 | BATE | 08:53:50 |
13 | 3,294.00 | BATE | 08:53:50 |
12 | 3,294.00 | BATE | 08:53:50 |
18 | 3,294.00 | BATE | 08:53:50 |
177 | 3,294.00 | BATE | 08:53:50 |
297 | 3,294.50 | LSE | 08:53:50 |
302 | 3,294.00 | LSE | 08:51:39 |
210 | 3,294.50 | CHIX | 08:49:28 |
241 | 3,294.50 | CHIX | 08:49:28 |
327 | 3,295.00 | LSE | 08:47:36 |
423 | 3,295.50 | BATE | 08:47:36 |
333 | 3,295.50 | LSE | 08:45:11 |
454 | 3,298.50 | BATE | 08:42:13 |
161 | 3,298.50 | LSE | 08:42:13 |
142 | 3,298.50 | LSE | 08:42:13 |
493 | 3,298.00 | CHIX | 08:40:03 |
329 | 3,298.00 | LSE | 08:38:23 |
440 | 3,298.00 | BATE | 08:38:23 |
350 | 3,297.50 | LSE | 08:35:16 |
348 | 3,305.00 | LSE | 08:33:38 |
341 | 3,305.00 | LSE | 08:33:38 |
432 | 3,305.00 | BATE | 08:33:38 |
258 | 3,305.00 | CHIX | 08:33:38 |
175 | 3,305.00 | CHIX | 08:33:36 |
347 | 3,300.00 | LSE | 08:31:53 |
314 | 3,296.00 | LSE | 08:28:48 |
479 | 3,296.00 | BATE | 08:28:48 |
349 | 3,294.00 | LSE | 08:25:17 |
466 | 3,294.00 | CHIX | 08:24:16 |
62 | 3,295.00 | BATE | 08:23:58 |
100 | 3,295.00 | BATE | 08:23:58 |
283 | 3,295.00 | BATE | 08:23:58 |
316 | 3,294.00 | LSE | 08:22:14 |
399 | 3,295.50 | BATE | 08:20:08 |
157 | 3296.500 | LSE | 08:18:53 |
130 | 3296.500 | LSE | 08:18:53 |
491 | 3297.500 | CHIX | 08:18:35 |
334 | 3295.000 | LSE | 08:17:20 |
444 | 3295.000 | BATE | 08:17:20 |
276 | 3293.000 | LSE | 08:15:10 |
38 | 3293.000 | LSE | 08:15:10 |
467 | 3297.000 | BATE | 08:13:41 |
310 | 3295.500 | LSE | 08:12:32 |
487 | 3296.000 | CHIX | 08:11:12 |
297 | 3290.500 | LSE | 08:10:16 |
103 | 3291.000 | BATE | 08:10:16 |
187 | 3291.000 | BATE | 08:10:16 |
186 | 3291.000 | BATE | 08:10:15 |
35 | 3292.000 | CHIX | 08:10:03 |
211 | 3292.000 | CHIX | 08:10:03 |
342 | 3292.500 | LSE | 08:10:03 |
154 | 3292.000 | CHIX | 08:10:03 |
419 | 3292.000 | BATE | 08:10:03 |
29 | 3293.000 | LSE | 08:09:59 |
295 | 3293.000 | LSE | 08:09:59 |
16 | 3292.000 | CHIX | 08:09:13 |
298 | 3280.500 | LSE | 08:05:58 |
346 | 3275.500 | LSE | 08:04:18 |
353 | 3276.000 | BATE | 08:04:03 |
121 | 3276.000 | BATE | 08:04:03 |
151 | 3283.500 | LSE | 08:03:02 |
49 | 3283.500 | LSE | 08:02:30 |
120 | 3283.500 | LSE | 08:02:28 |
291 | 3288.000 | LSE | 08:02:02 |
483 | 3288.000 | CHIX | 08:02:02 |
478 | 3288.000 | BATE | 08:02:02 |
Related Shares:
British American Tobacco