19th Oct 2022 07:00
British American Tobacco p.l.c.
19 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: | 18 October 2022 |
Number of ordinary shares of 25 pence each purchased: | 168,371 |
Highest price paid per share (pence): | 3297.50p |
Lowest price paid per share (pence): | 3265.50p |
Volume weighted average price paid per share (pence): | 3280.8502p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 213,546,882 of its shares in Treasury. The Company has 2,243,293,304 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 18 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 | 18/10/2022 | 82,017 | 3,280.5540 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 18/10/2022 | 32,083 | 3,281.0138 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 18/10/2022 | 54,271 | 3,281.2011 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
131 | 3,281.50 | LSE | 16:28:27 |
2 | 3,281.50 | LSE | 16:28:25 |
3 | 3,281.50 | LSE | 16:28:23 |
2 | 3,281.50 | LSE | 16:28:21 |
2 | 3,281.50 | LSE | 16:28:19 |
798 | 3,282.00 | BATE | 16:28:03 |
300 | 3,282.00 | CHIX | 16:28:03 |
33 | 3,282.00 | CHIX | 16:28:03 |
7 | 3,282.00 | CHIX | 16:28:02 |
303 | 3,282.00 | LSE | 16:28:00 |
8 | 3,282.00 | BATE | 16:27:57 |
22 | 3,282.00 | BATE | 16:27:57 |
9 | 3,282.00 | BATE | 16:27:51 |
223 | 3,282.50 | LSE | 16:27:47 |
63 | 3,282.50 | LSE | 16:27:47 |
61 | 3,282.50 | LSE | 16:27:47 |
20 | 3,281.00 | LSE | 16:27:43 |
12 | 3,281.00 | LSE | 16:27:43 |
52 | 3,281.00 | LSE | 16:27:43 |
4 | 3,281.00 | LSE | 16:27:43 |
12 | 3,280.50 | BATE | 16:27:36 |
114 | 3,280.50 | BATE | 16:27:35 |
401 | 3,282.00 | CHIX | 16:27:10 |
324 | 3,282.00 | LSE | 16:27:10 |
180 | 3,280.00 | BATE | 16:25:58 |
53 | 3,280.00 | BATE | 16:25:58 |
239 | 3,280.00 | BATE | 16:25:58 |
285 | 3,279.50 | LSE | 16:25:58 |
282 | 3,280.50 | LSE | 16:25:29 |
349 | 3,281.00 | LSE | 16:25:01 |
439 | 3,281.00 | CHIX | 16:25:01 |
296 | 3,281.00 | BATE | 16:25:01 |
152 | 3,281.00 | BATE | 16:25:01 |
305 | 3,280.50 | LSE | 16:23:48 |
209 | 3,280.00 | LSE | 16:23:18 |
471 | 3,280.00 | BATE | 16:23:18 |
100 | 3,280.00 | LSE | 16:23:17 |
224 | 3,279.00 | CHIX | 16:21:20 |
269 | 3,279.00 | CHIX | 16:21:20 |
315 | 3,279.00 | LSE | 16:21:19 |
440 | 3,279.00 | BATE | 16:21:19 |
185 | 3,279.50 | LSE | 16:21:00 |
121 | 3,279.50 | LSE | 16:20:54 |
441 | 3,281.00 | CHIX | 16:19:30 |
238 | 3,281.00 | LSE | 16:19:30 |
395 | 3,281.00 | BATE | 16:19:30 |
104 | 3,281.00 | LSE | 16:19:30 |
5 | 3,281.00 | BATE | 16:19:30 |
9 | 3,281.50 | LSE | 16:18:57 |
481 | 3,282.00 | BATE | 16:17:29 |
335 | 3,282.50 | LSE | 16:17:20 |
283 | 3,281.00 | LSE | 16:16:01 |
22 | 3,282.50 | BATE | 16:15:43 |
134 | 3,282.50 | BATE | 16:15:43 |
187 | 3,282.50 | BATE | 16:15:43 |
134 | 3,282.50 | BATE | 16:15:43 |
337 | 3,282.50 | LSE | 16:15:43 |
424 | 3,283.00 | BATE | 16:15:23 |
354 | 3,282.50 | LSE | 16:15:02 |
204 | 3,282.50 | CHIX | 16:15:02 |
246 | 3,282.50 | CHIX | 16:15:02 |
342 | 3,278.00 | LSE | 16:12:32 |
448 | 3,278.00 | CHIX | 16:12:32 |
492 | 3,278.50 | BATE | 16:12:22 |
301 | 3,279.50 | LSE | 16:10:11 |
444 | 3,279.50 | BATE | 16:10:11 |
442 | 3,279.00 | CHIX | 16:09:17 |
324 | 3,279.00 | LSE | 16:09:17 |
29 | 3,280.50 | BATE | 16:07:26 |
370 | 3,280.50 | BATE | 16:07:26 |
10 | 3,280.50 | LSE | 16:07:10 |
170 | 3,280.50 | LSE | 16:07:10 |
134 | 3,280.50 | LSE | 16:07:10 |
6 | 3,280.50 | LSE | 16:07:10 |
49 | 3,282.50 | BATE | 16:05:49 |
375 | 3,282.50 | BATE | 16:05:49 |
19 | 3,283.00 | BATE | 16:05:41 |
428 | 3,283.00 | BATE | 16:05:41 |
182 | 3,283.00 | LSE | 16:05:41 |
160 | 3,283.00 | LSE | 16:05:41 |
70 | 3,283.00 | LSE | 16:05:41 |
288 | 3,283.00 | LSE | 16:05:41 |
435 | 3,283.00 | CHIX | 16:05:41 |
341 | 3,279.50 | LSE | 16:03:55 |
324 | 3,280.00 | LSE | 16:03:14 |
455 | 3,279.00 | BATE | 16:02:25 |
444 | 3,279.00 | CHIX | 16:02:25 |
366 | 3,280.00 | LSE | 16:02:24 |
327 | 3,280.00 | LSE | 16:02:24 |
315 | 3,276.50 | LSE | 16:01:49 |
312 | 3,277.50 | LSE | 16:01:49 |
309 | 3,275.00 | LSE | 16:00:25 |
489 | 3,275.00 | BATE | 16:00:25 |
369 | 3,275.50 | LSE | 16:00:18 |
76 | 3,275.50 | LSE | 16:00:18 |
515 | 3,276.00 | LSE | 16:00:11 |
447 | 3,276.00 | CHIX | 16:00:11 |
420 | 3,276.00 | LSE | 15:59:43 |
342 | 3,275.50 | LSE | 15:59:24 |
438 | 3,275.50 | BATE | 15:59:24 |
355 | 3,276.00 | LSE | 15:58:28 |
290 | 3,276.50 | LSE | 15:58:23 |
282 | 3,276.50 | LSE | 15:57:56 |
293 | 3,277.00 | LSE | 15:57:56 |
419 | 3,276.00 | BATE | 15:57:56 |
298 | 3,276.00 | LSE | 15:57:26 |
288 | 3,276.00 | LSE | 15:57:11 |
346 | 3,276.00 | LSE | 15:56:54 |
309 | 3,276.00 | LSE | 15:56:42 |
492 | 3,275.50 | CHIX | 15:56:27 |
320 | 3,277.00 | LSE | 15:55:59 |
476 | 3,277.00 | BATE | 15:55:59 |
318 | 3,277.50 | LSE | 15:55:12 |
342 | 3,278.50 | LSE | 15:55:12 |
422 | 3,278.00 | BATE | 15:55:12 |
326 | 3,278.00 | LSE | 15:53:08 |
161 | 3,278.00 | CHIX | 15:53:08 |
329 | 3,278.00 | CHIX | 15:53:08 |
43 | 3,279.00 | LSE | 15:52:54 |
150 | 3,279.00 | LSE | 15:52:54 |
90 | 3,279.00 | LSE | 15:52:54 |
298 | 3,279.00 | LSE | 15:52:54 |
109 | 3,277.50 | LSE | 15:52:31 |
410 | 3,277.50 | BATE | 15:52:17 |
349 | 3,278.00 | LSE | 15:52:01 |
272 | 3,278.00 | BATE | 15:50:34 |
163 | 3,278.00 | BATE | 15:50:34 |
11 | 3,280.00 | LSE | 15:50:06 |
309 | 3,280.00 | LSE | 15:50:06 |
407 | 3,280.00 | CHIX | 15:50:06 |
13 | 3,280.00 | CHIX | 15:50:06 |
347 | 3,281.00 | LSE | 15:48:29 |
349 | 3,282.00 | LSE | 15:48:26 |
422 | 3,282.00 | BATE | 15:48:26 |
282 | 3,281.50 | LSE | 15:47:15 |
9 | 3,281.50 | BATE | 15:47:15 |
408 | 3,281.50 | BATE | 15:47:15 |
397 | 3,281.50 | CHIX | 15:47:15 |
283 | 3,281.50 | LSE | 15:45:37 |
284 | 3,282.00 | LSE | 15:45:06 |
408 | 3,282.00 | BATE | 15:45:06 |
421 | 3,281.00 | CHIX | 15:43:37 |
313 | 3,281.50 | LSE | 15:43:37 |
427 | 3,281.50 | BATE | 15:43:37 |
286 | 3,280.00 | LSE | 15:40:24 |
283 | 3,279.50 | LSE | 15:39:55 |
23 | 3,279.50 | LSE | 15:39:55 |
333 | 3,281.50 | LSE | 15:38:33 |
348 | 3,283.00 | LSE | 15:37:00 |
485 | 3,283.50 | BATE | 15:36:50 |
259 | 3,284.00 | LSE | 15:36:17 |
72 | 3,284.00 | LSE | 15:36:09 |
33 | 3,280.50 | CHIX | 15:34:12 |
395 | 3,280.50 | CHIX | 15:34:12 |
128 | 3,281.50 | BATE | 15:33:06 |
20 | 3,281.50 | BATE | 15:33:06 |
159 | 3,281.50 | BATE | 15:33:06 |
128 | 3,281.50 | BATE | 15:33:06 |
285 | 3,281.50 | LSE | 15:33:06 |
283 | 3,280.00 | LSE | 15:31:52 |
436 | 3,279.50 | BATE | 15:29:40 |
318 | 3,280.00 | LSE | 15:29:36 |
333 | 3,279.00 | LSE | 15:28:26 |
362 | 3,279.00 | CHIX | 15:28:26 |
120 | 3,279.00 | CHIX | 15:28:26 |
231 | 3,277.50 | LSE | 15:26:32 |
57 | 3,277.50 | LSE | 15:26:32 |
186 | 3,278.00 | BATE | 15:25:45 |
179 | 3,278.00 | BATE | 15:25:45 |
39 | 3,278.00 | BATE | 15:25:45 |
337 | 3,276.50 | LSE | 15:24:03 |
92 | 3,278.50 | LSE | 15:23:03 |
178 | 3,278.50 | LSE | 15:23:03 |
22 | 3,278.50 | LSE | 15:23:03 |
84 | 3,279.00 | LSE | 15:22:05 |
236 | 3,279.00 | LSE | 15:22:05 |
410 | 3,279.00 | CHIX | 15:22:05 |
440 | 3,279.00 | BATE | 15:22:05 |
347 | 3,279.50 | LSE | 15:20:00 |
451 | 3,279.50 | BATE | 15:20:00 |
21 | 3,279.50 | BATE | 15:20:00 |
188 | 3,276.50 | LSE | 15:17:49 |
407 | 3,280.00 | CHIX | 15:16:36 |
316 | 3,280.50 | LSE | 15:16:06 |
87 | 3,282.00 | BATE | 15:14:03 |
406 | 3,282.00 | BATE | 15:14:03 |
286 | 3,282.50 | LSE | 15:13:59 |
114 | 3,286.00 | LSE | 15:10:52 |
226 | 3,286.00 | LSE | 15:10:52 |
405 | 3,286.00 | BATE | 15:10:52 |
396 | 3,286.50 | CHIX | 15:10:49 |
25 | 3,285.50 | LSE | 15:09:28 |
268 | 3,285.50 | LSE | 15:09:27 |
397 | 3,288.50 | BATE | 15:07:31 |
52 | 3,288.50 | BATE | 15:07:31 |
320 | 3,292.00 | LSE | 15:06:28 |
308 | 3,294.00 | LSE | 15:05:40 |
322 | 3,294.00 | LSE | 15:05:40 |
453 | 3,294.00 | BATE | 15:05:40 |
452 | 3,292.50 | CHIX | 15:04:42 |
259 | 3,290.00 | LSE | 15:03:10 |
76 | 3,290.00 | LSE | 15:03:10 |
305 | 3,291.00 | LSE | 15:02:06 |
435 | 3,291.50 | BATE | 15:01:36 |
341 | 3,292.00 | LSE | 15:00:43 |
151 | 3,292.00 | CHIX | 15:00:43 |
275 | 3,292.00 | CHIX | 15:00:43 |
277 | 3,292.50 | BATE | 14:58:51 |
121 | 3,292.50 | BATE | 14:58:51 |
344 | 3,295.00 | LSE | 14:58:23 |
135 | 3,295.50 | LSE | 14:57:33 |
174 | 3,295.50 | LSE | 14:57:33 |
217 | 3,296.50 | LSE | 14:57:27 |
158 | 3,294.50 | LSE | 14:56:47 |
154 | 3,294.50 | LSE | 14:56:47 |
207 | 3,295.00 | LSE | 14:56:39 |
417 | 3,295.00 | BATE | 14:56:39 |
100 | 3,295.00 | LSE | 14:56:39 |
272 | 3,294.00 | CHIX | 14:56:02 |
168 | 3,294.00 | CHIX | 14:56:02 |
371 | 3,292.50 | BATE | 14:54:30 |
293 | 3,292.50 | LSE | 14:54:30 |
50 | 3,292.50 | BATE | 14:54:30 |
95 | 3,292.50 | LSE | 14:54:17 |
311 | 3,292.50 | LSE | 14:54:17 |
299 | 3,293.50 | LSE | 14:52:04 |
284 | 3,294.00 | BATE | 14:52:03 |
424 | 3,294.00 | CHIX | 14:52:03 |
150 | 3,294.00 | BATE | 14:52:03 |
216 | 3,294.50 | LSE | 14:51:31 |
117 | 3,294.50 | LSE | 14:51:31 |
3 | 3,291.50 | LSE | 14:50:17 |
85 | 3,291.50 | LSE | 14:50:17 |
188 | 3,291.50 | LSE | 14:50:17 |
49 | 3,291.50 | LSE | 14:50:17 |
17 | 3,292.00 | BATE | 14:49:36 |
65 | 3,292.00 | BATE | 14:49:36 |
103 | 3,292.00 | CHIX | 14:49:36 |
43 | 3,292.00 | CHIX | 14:49:36 |
396 | 3,292.00 | BATE | 14:49:36 |
287 | 3,292.00 | CHIX | 14:49:36 |
233 | 3,292.50 | LSE | 14:49:35 |
313 | 3,292.50 | BATE | 14:49:35 |
26 | 3,292.50 | BATE | 14:49:35 |
51 | 3,292.50 | BATE | 14:49:35 |
36 | 3,292.50 | BATE | 14:49:35 |
116 | 3,292.50 | LSE | 14:49:35 |
100 | 3,293.00 | LSE | 14:49:34 |
240 | 3,293.00 | LSE | 14:49:34 |
52 | 3,287.50 | BATE | 14:48:27 |
143 | 3,287.50 | BATE | 14:48:27 |
333 | 3,288.00 | LSE | 14:48:26 |
318 | 3,287.00 | LSE | 14:47:39 |
268 | 3,287.00 | LSE | 14:46:14 |
30 | 3,287.00 | LSE | 14:46:14 |
100 | 3,285.50 | CHIX | 14:45:46 |
45 | 3,285.50 | CHIX | 14:45:46 |
229 | 3,285.50 | CHIX | 14:45:46 |
35 | 3,287.00 | BATE | 14:45:18 |
384 | 3,287.00 | BATE | 14:45:18 |
170 | 3,287.50 | LSE | 14:45:18 |
123 | 3,287.50 | LSE | 14:45:18 |
342 | 3,286.50 | LSE | 14:44:57 |
38 | 3,286.50 | BATE | 14:43:58 |
238 | 3,286.50 | BATE | 14:43:58 |
121 | 3,286.50 | BATE | 14:43:53 |
329 | 3,286.00 | LSE | 14:43:20 |
337 | 3,288.50 | LSE | 14:42:59 |
467 | 3,288.50 | CHIX | 14:42:59 |
169 | 3,288.50 | LSE | 14:42:18 |
176 | 3,288.50 | LSE | 14:42:18 |
76 | 3,288.50 | BATE | 14:42:18 |
277 | 3,288.50 | BATE | 14:42:18 |
73 | 3,288.50 | BATE | 14:42:18 |
328 | 3,289.00 | LSE | 14:40:25 |
93 | 3,289.50 | BATE | 14:40:24 |
367 | 3,289.50 | BATE | 14:40:24 |
287 | 3,292.00 | LSE | 14:40:12 |
17 | 3,292.00 | LSE | 14:40:12 |
234 | 3,292.00 | LSE | 14:40:12 |
100 | 3,292.00 | LSE | 14:40:12 |
410 | 3,292.00 | LSE | 14:40:12 |
375 | 3,292.00 | BATE | 14:40:12 |
436 | 3,292.00 | CHIX | 14:40:12 |
74 | 3,292.00 | BATE | 14:39:53 |
35 | 3,290.50 | LSE | 14:38:52 |
491 | 3,287.00 | CHIX | 14:37:23 |
255 | 3,287.00 | LSE | 14:37:23 |
44 | 3,287.00 | LSE | 14:37:23 |
173 | 3,287.50 | BATE | 14:37:06 |
266 | 3,287.50 | BATE | 14:37:06 |
291 | 3,288.00 | LSE | 14:37:06 |
337 | 3,288.50 | LSE | 14:36:32 |
309 | 3,289.00 | LSE | 14:36:23 |
434 | 3,289.50 | BATE | 14:36:23 |
492 | 3,290.00 | LSE | 14:36:23 |
180 | 3,278.50 | LSE | 14:34:23 |
100 | 3,278.50 | CHIX | 14:34:23 |
121 | 3,278.50 | CHIX | 14:34:22 |
100 | 3,278.50 | CHIX | 14:34:19 |
160 | 3,278.50 | LSE | 14:34:17 |
158 | 3,278.50 | CHIX | 14:34:17 |
127 | 3,278.50 | LSE | 14:34:02 |
169 | 3,278.50 | LSE | 14:34:02 |
282 | 3,278.50 | BATE | 14:34:02 |
121 | 3,278.50 | BATE | 14:34:00 |
53 | 3,278.50 | BATE | 14:33:56 |
290 | 3,279.00 | LSE | 14:33:56 |
344 | 3,278.00 | LSE | 14:33:21 |
338 | 3,280.50 | LSE | 14:33:06 |
481 | 3,280.50 | BATE | 14:33:06 |
350 | 3,281.50 | LSE | 14:32:41 |
421 | 3,281.50 | CHIX | 14:32:41 |
284 | 3,282.00 | LSE | 14:32:38 |
435 | 3,282.00 | BATE | 14:32:38 |
302 | 3,281.00 | LSE | 14:31:51 |
38 | 3,281.00 | LSE | 14:31:51 |
493 | 3,281.00 | CHIX | 14:31:51 |
411 | 3,281.00 | BATE | 14:31:51 |
330 | 3,281.50 | LSE | 14:31:51 |
341 | 3,279.00 | LSE | 14:31:20 |
340 | 3,274.50 | LSE | 14:30:19 |
294 | 3,275.50 | LSE | 14:30:19 |
233 | 3,275.50 | BATE | 14:30:19 |
103 | 3,275.50 | BATE | 14:30:19 |
78 | 3,275.50 | BATE | 14:30:19 |
331 | 3,276.50 | LSE | 14:30:16 |
10 | 3,276.50 | LSE | 14:30:16 |
286 | 3,273.00 | LSE | 14:29:30 |
52 | 3,273.00 | LSE | 14:29:30 |
292 | 3,273.00 | CHIX | 14:29:30 |
431 | 3,273.00 | BATE | 14:29:18 |
171 | 3,273.00 | CHIX | 14:29:18 |
443 | 3,271.50 | BATE | 14:27:07 |
136 | 3,272.50 | LSE | 14:26:55 |
170 | 3,272.50 | LSE | 14:26:55 |
468 | 3,274.00 | CHIX | 14:24:52 |
114 | 3,277.00 | LSE | 14:22:44 |
202 | 3,277.00 | LSE | 14:22:44 |
348 | 3,278.00 | BATE | 14:22:06 |
70 | 3,278.00 | BATE | 14:22:05 |
274 | 3,278.00 | LSE | 14:18:45 |
38 | 3,278.00 | LSE | 14:18:45 |
11 | 3,277.00 | BATE | 14:17:12 |
474 | 3,277.00 | BATE | 14:17:12 |
300 | 3,277.50 | LSE | 14:17:07 |
296 | 3,277.00 | LSE | 14:15:26 |
436 | 3,275.50 | CHIX | 14:13:52 |
39 | 3,275.50 | CHIX | 14:13:52 |
340 | 3,276.00 | LSE | 14:12:19 |
111 | 3,281.00 | LSE | 14:11:21 |
172 | 3,281.00 | LSE | 14:11:21 |
470 | 3,281.50 | BATE | 14:10:35 |
295 | 3,282.00 | LSE | 14:08:46 |
7 | 3,282.00 | LSE | 14:08:46 |
308 | 3,281.50 | LSE | 14:07:02 |
302 | 3,284.50 | LSE | 14:06:21 |
111 | 3,287.50 | LSE | 14:03:17 |
119 | 3,287.50 | LSE | 14:03:17 |
113 | 3,287.50 | LSE | 14:03:16 |
483 | 3,289.00 | BATE | 14:03:16 |
486 | 3,289.00 | CHIX | 14:03:16 |
345 | 3,289.50 | LSE | 14:03:14 |
335 | 3,291.00 | LSE | 14:00:23 |
410 | 3,289.00 | BATE | 13:58:31 |
331 | 3,289.00 | LSE | 13:58:31 |
352 | 3,288.50 | LSE | 13:56:23 |
243 | 3,287.50 | LSE | 13:51:55 |
100 | 3,287.50 | LSE | 13:51:55 |
333 | 3,287.50 | LSE | 13:51:55 |
484 | 3,287.50 | CHIX | 13:51:55 |
487 | 3,287.50 | BATE | 13:51:55 |
289 | 3,284.00 | LSE | 13:46:12 |
389 | 3,285.00 | BATE | 13:45:01 |
307 | 3,285.50 | LSE | 13:44:57 |
43 | 3,285.00 | BATE | 13:44:57 |
309 | 3,285.00 | CHIX | 13:41:46 |
154 | 3,285.00 | CHIX | 13:41:46 |
318 | 3,286.00 | LSE | 13:38:08 |
476 | 3,286.00 | BATE | 13:38:08 |
345 | 3,287.00 | LSE | 13:35:24 |
400 | 3,287.00 | CHIX | 13:35:24 |
215 | 3,287.00 | BATE | 13:35:24 |
187 | 3,287.00 | BATE | 13:35:24 |
316 | 3,286.50 | LSE | 13:34:06 |
302 | 3,280.00 | LSE | 13:30:28 |
492 | 3,280.50 | BATE | 13:29:10 |
339 | 3,279.00 | LSE | 13:25:58 |
19 | 3,279.00 | LSE | 13:23:48 |
275 | 3,279.00 | LSE | 13:23:48 |
87 | 3,280.00 | CHIX | 13:18:55 |
235 | 3,280.00 | CHIX | 13:18:55 |
147 | 3,280.00 | CHIX | 13:18:52 |
2 | 3,281.00 | LSE | 13:17:07 |
299 | 3,281.00 | LSE | 13:17:07 |
26 | 3,286.00 | BATE | 13:15:32 |
463 | 3,286.00 | BATE | 13:15:32 |
171 | 3,285.50 | LSE | 13:13:45 |
160 | 3,285.50 | LSE | 13:13:45 |
349 | 3,285.50 | LSE | 13:13:30 |
336 | 3,285.00 | LSE | 13:10:27 |
470 | 3,285.50 | BATE | 13:10:24 |
322 | 3,286.00 | LSE | 13:10:24 |
101 | 3,281.00 | LSE | 13:04:42 |
101 | 3,281.00 | LSE | 13:04:42 |
103 | 3,281.00 | LSE | 13:04:42 |
30 | 3,281.00 | LSE | 13:04:42 |
102 | 3,280.50 | BATE | 13:04:42 |
373 | 3,280.50 | BATE | 13:04:42 |
305 | 3,281.00 | LSE | 13:04:42 |
233 | 3,274.50 | LSE | 13:00:00 |
92 | 3,274.50 | LSE | 13:00:00 |
479 | 3,275.00 | CHIX | 12:58:46 |
197 | 3,274.50 | BATE | 12:57:31 |
37 | 3,274.50 | BATE | 12:57:31 |
169 | 3,274.50 | BATE | 12:57:31 |
315 | 3,273.50 | LSE | 12:55:46 |
296 | 3,273.50 | LSE | 12:51:01 |
367 | 3,274.50 | BATE | 12:50:45 |
79 | 3,274.50 | BATE | 12:50:45 |
373 | 3,274.50 | CHIX | 12:48:16 |
63 | 3,274.50 | CHIX | 12:48:16 |
328 | 3,275.50 | LSE | 12:46:55 |
334 | 3,276.00 | LSE | 12:45:33 |
432 | 3,276.00 | BATE | 12:45:33 |
42 | 3,275.50 | BATE | 12:44:57 |
411 | 3,275.00 | CHIX | 12:39:27 |
298 | 3,274.50 | LSE | 12:37:14 |
429 | 3,274.50 | BATE | 12:35:01 |
335 | 3,275.50 | LSE | 12:34:24 |
348 | 3,272.00 | BATE | 12:27:43 |
85 | 3,272.00 | BATE | 12:27:43 |
151 | 3,273.50 | LSE | 12:24:12 |
140 | 3,273.50 | LSE | 12:24:12 |
11 | 3,273.50 | CHIX | 12:24:12 |
54 | 3,273.50 | CHIX | 12:24:12 |
100 | 3,273.50 | CHIX | 12:24:12 |
200 | 3,273.50 | CHIX | 12:24:12 |
80 | 3,273.50 | CHIX | 12:24:12 |
102 | 3,273.50 | LSE | 12:20:39 |
222 | 3,273.50 | LSE | 12:20:39 |
449 | 3,273.50 | BATE | 12:20:39 |
90 | 3,272.50 | LSE | 12:17:56 |
222 | 3,272.50 | LSE | 12:17:56 |
85 | 3,272.00 | BATE | 12:16:50 |
88 | 3,272.00 | BATE | 12:16:44 |
36 | 3,272.00 | BATE | 12:16:34 |
12 | 3,272.00 | BATE | 12:16:34 |
266 | 3,275.50 | LSE | 12:14:06 |
41 | 3,275.50 | LSE | 12:14:06 |
287 | 3,276.50 | LSE | 12:12:48 |
107 | 3,277.00 | CHIX | 12:12:19 |
373 | 3,277.00 | CHIX | 12:12:19 |
411 | 3,277.00 | BATE | 12:11:11 |
55 | 3,277.50 | LSE | 12:06:58 |
243 | 3,277.50 | LSE | 12:06:58 |
122 | 3,279.50 | LSE | 12:06:23 |
162 | 3,279.50 | LSE | 12:06:23 |
460 | 3,279.50 | BATE | 12:06:23 |
442 | 3,274.50 | CHIX | 12:03:10 |
337 | 3,274.50 | LSE | 12:03:10 |
429 | 3,268.00 | BATE | 11:59:56 |
224 | 3,268.00 | LSE | 11:58:31 |
61 | 3,268.00 | LSE | 11:58:31 |
143 | 3,268.50 | LSE | 11:55:53 |
204 | 3,268.50 | LSE | 11:55:53 |
380 | 3,269.50 | BATE | 11:53:27 |
43 | 3,269.50 | BATE | 11:53:27 |
142 | 3,270.00 | LSE | 11:52:51 |
140 | 3,270.00 | LSE | 11:52:51 |
456 | 3,269.00 | CHIX | 11:50:04 |
329 | 3,269.00 | LSE | 11:48:10 |
331 | 3,270.00 | LSE | 11:47:59 |
301 | 3,270.50 | LSE | 11:46:35 |
404 | 3,270.50 | BATE | 11:46:35 |
156 | 3,269.50 | LSE | 11:43:19 |
129 | 3,269.50 | LSE | 11:43:19 |
422 | 3,270.00 | CHIX | 11:38:56 |
395 | 3,270.00 | BATE | 11:38:56 |
10 | 3,270.00 | BATE | 11:38:56 |
312 | 3,270.50 | LSE | 11:38:43 |
296 | 3,269.50 | LSE | 11:36:52 |
52 | 3,266.50 | LSE | 11:35:12 |
263 | 3,266.50 | LSE | 11:35:12 |
282 | 3,265.50 | LSE | 11:33:51 |
27 | 3,266.50 | LSE | 11:33:50 |
103 | 3,266.50 | LSE | 11:33:50 |
186 | 3,266.50 | LSE | 11:33:50 |
94 | 3,267.50 | BATE | 11:32:01 |
255 | 3,267.50 | BATE | 11:32:01 |
47 | 3,267.50 | BATE | 11:32:01 |
57 | 3,267.50 | BATE | 11:32:01 |
274 | 3,271.50 | LSE | 11:29:03 |
69 | 3,271.50 | LSE | 11:29:03 |
383 | 3,270.00 | CHIX | 11:27:42 |
60 | 3,270.00 | CHIX | 11:27:42 |
422 | 3,269.50 | BATE | 11:26:03 |
320 | 3,270.50 | LSE | 11:25:07 |
304 | 3,270.50 | LSE | 11:22:52 |
290 | 3,272.00 | LSE | 11:19:29 |
285 | 3,273.00 | LSE | 11:19:26 |
132 | 3,273.00 | BATE | 11:19:26 |
28 | 3,273.00 | BATE | 11:19:26 |
18 | 3,273.00 | BATE | 11:19:26 |
92 | 3,273.00 | BATE | 11:19:26 |
146 | 3,273.00 | BATE | 11:19:26 |
460 | 3,273.00 | CHIX | 11:19:26 |
303 | 3,273.50 | LSE | 11:15:38 |
390 | 3,272.50 | BATE | 11:14:57 |
5 | 3,272.50 | BATE | 11:14:57 |
284 | 3,269.50 | BATE | 11:12:35 |
416 | 3,269.50 | CHIX | 11:12:35 |
183 | 3,269.50 | BATE | 11:12:35 |
316 | 3,271.00 | LSE | 11:10:18 |
341 | 3,277.00 | LSE | 11:05:34 |
38 | 3,277.50 | BATE | 11:05:32 |
428 | 3,277.50 | BATE | 11:05:32 |
340 | 3,278.00 | LSE | 11:01:30 |
304 | 3,278.50 | LSE | 10:58:24 |
32 | 3,278.50 | CHIX | 10:58:24 |
421 | 3,278.50 | CHIX | 10:58:24 |
340 | 3,276.00 | BATE | 10:56:09 |
121 | 3,276.00 | BATE | 10:56:09 |
242 | 3,275.00 | LSE | 10:54:29 |
55 | 3,275.00 | LSE | 10:54:29 |
298 | 3,271.00 | LSE | 10:48:25 |
181 | 3,271.00 | BATE | 10:48:25 |
260 | 3,271.00 | BATE | 10:48:25 |
444 | 3,270.50 | CHIX | 10:44:45 |
297 | 3,270.50 | LSE | 10:43:34 |
289 | 3,270.00 | LSE | 10:43:34 |
94 | 3,270.50 | LSE | 10:39:31 |
101 | 3,270.50 | LSE | 10:39:31 |
140 | 3,270.50 | LSE | 10:39:31 |
29 | 3,270.50 | BATE | 10:39:31 |
211 | 3,270.50 | BATE | 10:39:31 |
211 | 3,270.50 | BATE | 10:39:31 |
327 | 3,267.50 | LSE | 10:33:27 |
123 | 3,270.50 | LSE | 10:33:06 |
103 | 3,270.50 | LSE | 10:33:06 |
100 | 3,270.50 | LSE | 10:33:06 |
67 | 3,270.50 | BATE | 10:33:05 |
258 | 3,270.50 | BATE | 10:33:05 |
425 | 3,271.00 | CHIX | 10:33:05 |
86 | 3,270.50 | BATE | 10:32:42 |
305 | 3,268.50 | LSE | 10:29:32 |
97 | 3,268.00 | LSE | 10:25:04 |
150 | 3,268.00 | LSE | 10:25:04 |
83 | 3,268.00 | LSE | 10:25:04 |
341 | 3,268.00 | BATE | 10:25:04 |
95 | 3,268.00 | BATE | 10:25:04 |
185 | 3,268.00 | LSE | 10:23:56 |
145 | 3,268.00 | LSE | 10:23:56 |
220 | 3270.000 | LSE | 10:20:44 |
81 | 3270.000 | LSE | 10:20:44 |
313 | 3269.000 | LSE | 10:19:28 |
490 | 3269.000 | CHIX | 10:19:28 |
396 | 3267.500 | BATE | 10:17:27 |
60 | 3267.500 | BATE | 10:17:27 |
331 | 3267.500 | LSE | 10:17:27 |
312 | 3267.500 | LSE | 10:14:04 |
422 | 3268.000 | BATE | 10:12:24 |
276 | 3267.000 | LSE | 10:09:40 |
69 | 3267.000 | LSE | 10:09:31 |
284 | 3266.000 | LSE | 10:08:11 |
282 | 3266.500 | CHIX | 10:07:30 |
199 | 3266.500 | CHIX | 10:07:30 |
38 | 3267.500 | LSE | 10:05:56 |
244 | 3267.500 | LSE | 10:05:56 |
433 | 3268.000 | BATE | 10:05:10 |
334 | 3269.500 | LSE | 10:02:03 |
314 | 3272.500 | LSE | 10:00:02 |
284 | 3274.500 | LSE | 09:57:52 |
288 | 3276.500 | CHIX | 09:57:51 |
174 | 3276.500 | CHIX | 09:57:51 |
424 | 3276.500 | BATE | 09:57:51 |
338 | 3277.000 | LSE | 09:56:16 |
306 | 3281.000 | LSE | 09:52:18 |
487 | 3281.000 | BATE | 09:50:40 |
221 | 3280.000 | LSE | 09:48:02 |
130 | 3280.000 | LSE | 09:48:02 |
276 | 3285.000 | CHIX | 09:44:26 |
141 | 3285.000 | CHIX | 09:44:15 |
243 | 3286.000 | LSE | 09:43:59 |
68 | 3286.000 | LSE | 09:43:56 |
161 | 3285.500 | BATE | 09:43:06 |
19 | 3285.500 | BATE | 09:43:06 |
232 | 3285.500 | BATE | 09:43:06 |
135 | 3288.500 | LSE | 09:41:25 |
205 | 3288.500 | LSE | 09:41:25 |
293 | 3289.500 | LSE | 09:36:42 |
18 | 3289.500 | LSE | 09:36:42 |
430 | 3290.000 | BATE | 09:35:23 |
199 | 3293.000 | LSE | 09:31:44 |
90 | 3293.000 | LSE | 09:31:44 |
136 | 3294.000 | CHIX | 09:31:23 |
125 | 3294.000 | CHIX | 09:31:23 |
221 | 3294.000 | CHIX | 09:31:23 |
481 | 3294.500 | BATE | 09:29:12 |
312 | 3294.000 | LSE | 09:28:17 |
300 | 3293.000 | LSE | 09:25:35 |
308 | 3295.000 | LSE | 09:23:23 |
478 | 3296.500 | BATE | 09:22:04 |
283 | 3297.000 | LSE | 09:21:06 |
484 | 3297.500 | CHIX | 09:20:01 |
443 | 3296.500 | BATE | 09:17:37 |
69 | 3296.500 | LSE | 09:17:37 |
265 | 3296.500 | LSE | 09:17:37 |
317 | 3293.000 | LSE | 09:14:17 |
304 | 3291.000 | LSE | 09:09:46 |
171 | 3293.000 | CHIX | 09:09:21 |
347 | 3293.000 | BATE | 09:09:21 |
315 | 3293.000 | CHIX | 09:09:21 |
109 | 3293.000 | BATE | 09:09:14 |
311 | 3294.000 | LSE | 09:08:46 |
396 | 3291.500 | BATE | 09:05:08 |
239 | 3292.500 | LSE | 09:05:03 |
91 | 3292.500 | LSE | 09:05:03 |
339 | 3291.500 | LSE | 09:01:18 |
464 | 3291.500 | BATE | 09:01:18 |
445 | 3291.500 | CHIX | 09:01:18 |
283 | 3286.500 | LSE | 08:56:09 |
493 | 3285.500 | BATE | 08:54:53 |
304 | 3288.500 | LSE | 08:51:57 |
119 | 3288.500 | CHIX | 08:51:57 |
365 | 3288.500 | CHIX | 08:51:57 |
477 | 3288.500 | BATE | 08:51:57 |
303 | 3285.500 | LSE | 08:48:16 |
428 | 3285.500 | BATE | 08:44:57 |
51 | 3285.500 | BATE | 08:44:50 |
336 | 3290.000 | LSE | 08:43:39 |
397 | 3290.000 | CHIX | 08:43:39 |
455 | 3287.500 | BATE | 08:41:11 |
292 | 3288.000 | LSE | 08:41:00 |
284 | 3281.500 | LSE | 08:36:46 |
425 | 3282.500 | CHIX | 08:36:46 |
483 | 3282.500 | BATE | 08:36:46 |
285 | 3276.500 | LSE | 08:34:38 |
20 | 3276.500 | LSE | 08:34:38 |
338 | 3274.500 | LSE | 08:33:43 |
346 | 3275.000 | LSE | 08:33:43 |
314 | 3268.500 | LSE | 08:31:53 |
30 | 3268.000 | BATE | 08:31:06 |
458 | 3268.000 | BATE | 08:31:06 |
484 | 3268.000 | CHIX | 08:30:40 |
342 | 3269.000 | LSE | 08:30:03 |
334 | 3272.500 | LSE | 08:27:55 |
346 | 3273.500 | LSE | 08:25:50 |
448 | 3274.000 | BATE | 08:25:43 |
307 | 3275.500 | LSE | 08:24:01 |
386 | 3277.000 | CHIX | 08:22:13 |
83 | 3277.000 | CHIX | 08:22:13 |
288 | 3278.500 | LSE | 08:22:12 |
314 | 3277.000 | LSE | 08:21:10 |
421 | 3277.000 | BATE | 08:21:10 |
299 | 3273.500 | LSE | 08:19:11 |
317 | 3276.000 | LSE | 08:18:06 |
34 | 3279.000 | BATE | 08:18:02 |
446 | 3279.000 | BATE | 08:18:02 |
327 | 3276.000 | LSE | 08:17:05 |
369 | 3276.000 | CHIX | 08:17:05 |
34 | 3276.000 | CHIX | 08:17:05 |
34 | 3276.000 | BATE | 08:17:05 |
300 | 3278.500 | LSE | 08:15:34 |
336 | 3276.000 | LSE | 08:13:07 |
466 | 3276.500 | BATE | 08:13:07 |
335 | 3281.500 | LSE | 08:12:32 |
52 | 3287.500 | LSE | 08:11:33 |
291 | 3287.500 | LSE | 08:11:33 |
449 | 3288.000 | CHIX | 08:11:33 |
458 | 3286.000 | BATE | 08:10:08 |
321 | 3285.500 | LSE | 08:07:45 |
289 | 3292.000 | LSE | 08:06:55 |
32 | 3293.000 | BATE | 08:06:30 |
439 | 3293.000 | BATE | 08:06:30 |
294 | 3292.500 | LSE | 08:06:30 |
413 | 3293.000 | BATE | 08:06:30 |
447 | 3293.500 | CHIX | 08:06:30 |
290 | 3282.500 | LSE | 08:02:40 |
114 | 3285.500 | LSE | 08:02:11 |
169 | 3285.500 | LSE | 08:02:11 |
457 | 3285.500 | BATE | 08:02:11 |
399 | 3286.000 | CHIX | 08:02:11 |
Related Shares:
British American Tobacco