22nd Jul 2022 07:00
British American Tobacco p.l.c.
22 July 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: | 21 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 200,000 |
Highest price paid per share (pence): | 3464.00p |
Lowest price paid per share (pence): | 3390.00p |
Volume weighted average price paid per share (pence): | 3428.6444p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 202,133,229 of its shares in Treasury. The Company has 2,254,663,097 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 22 July 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 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 | 21/07/2022 | 140,000 | 3,428.2501 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 21/07/2022 | 40,000 | 3,429.5673 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 21/07/2022 | 20,000 | 3,429.5585 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
165 | 3,453.00 | LSE | 16:24:14 |
123 | 3,453.50 | LSE | 16:24:01 |
25 | 3,453.50 | LSE | 16:24:01 |
200 | 3,453.50 | LSE | 16:24:01 |
216 | 3,453.00 | LSE | 16:23:23 |
177 | 3,453.00 | LSE | 16:23:23 |
40 | 3,453.00 | LSE | 16:23:23 |
10 | 3,453.00 | LSE | 16:23:22 |
19 | 3,453.00 | LSE | 16:23:22 |
176 | 3,453.00 | CHIX | 16:23:06 |
311 | 3,453.00 | BATE | 16:22:47 |
481 | 3,453.00 | CHIX | 16:22:36 |
473 | 3,453.00 | LSE | 16:22:29 |
1 | 3,453.00 | LSE | 16:22:29 |
1 | 3,453.00 | LSE | 16:22:29 |
225 | 3,452.50 | LSE | 16:22:25 |
421 | 3,453.00 | LSE | 16:21:33 |
391 | 3,456.00 | LSE | 16:20:42 |
128 | 3,456.50 | LSE | 16:20:38 |
200 | 3,456.50 | LSE | 16:20:08 |
200 | 3,456.00 | LSE | 16:19:52 |
461 | 3,453.00 | CHIX | 16:19:04 |
123 | 3,454.00 | LSE | 16:18:58 |
200 | 3,454.00 | LSE | 16:18:58 |
86 | 3,454.00 | LSE | 16:18:58 |
418 | 3,453.50 | BATE | 16:18:38 |
407 | 3,453.50 | LSE | 16:18:21 |
99 | 3,451.50 | LSE | 16:17:02 |
44 | 3,451.50 | LSE | 16:17:02 |
123 | 3,451.50 | LSE | 16:17:02 |
188 | 3,451.50 | LSE | 16:17:02 |
431 | 3,452.00 | LSE | 16:16:38 |
97 | 3,452.00 | CHIX | 16:16:38 |
10 | 3,452.00 | LSE | 16:16:38 |
382 | 3,452.00 | CHIX | 16:16:38 |
113 | 3,452.00 | LSE | 16:16:22 |
200 | 3,450.50 | LSE | 16:15:00 |
81 | 3,450.50 | LSE | 16:15:00 |
61 | 3,451.00 | LSE | 16:14:47 |
49 | 3,451.00 | LSE | 16:14:47 |
436 | 3,449.50 | LSE | 16:13:55 |
123 | 3,451.00 | LSE | 16:13:24 |
123 | 3,451.00 | LSE | 16:13:24 |
12 | 3,451.00 | LSE | 16:13:24 |
486 | 3,454.00 | LSE | 16:12:24 |
310 | 3,454.50 | CHIX | 16:12:04 |
123 | 3,454.50 | CHIX | 16:12:04 |
123 | 3,455.00 | LSE | 16:12:03 |
53 | 3,455.00 | LSE | 16:11:59 |
68 | 3,455.00 | LSE | 16:11:59 |
7 | 3,455.00 | LSE | 16:11:59 |
105 | 3,454.00 | BATE | 16:11:32 |
178 | 3,454.00 | BATE | 16:11:32 |
156 | 3,454.00 | BATE | 16:11:29 |
123 | 3,454.50 | LSE | 16:11:15 |
338 | 3,454.00 | LSE | 16:10:35 |
77 | 3,454.00 | LSE | 16:10:35 |
2 | 3,455.50 | LSE | 16:10:15 |
1 | 3,455.50 | LSE | 16:10:15 |
75 | 3,455.50 | LSE | 16:10:15 |
125 | 3,456.50 | LSE | 16:09:24 |
112 | 3,456.50 | LSE | 16:09:24 |
200 | 3,456.50 | LSE | 16:09:24 |
409 | 3,456.00 | LSE | 16:09:21 |
397 | 3,456.00 | CHIX | 16:08:45 |
387 | 3,457.50 | LSE | 16:07:44 |
10 | 3,457.50 | LSE | 16:07:44 |
456 | 3,458.50 | LSE | 16:07:28 |
10 | 3,458.00 | LSE | 16:07:25 |
424 | 3,457.00 | LSE | 16:06:20 |
485 | 3,457.50 | CHIX | 16:06:00 |
132 | 3,457.50 | LSE | 16:05:27 |
47 | 3,457.50 | LSE | 16:05:27 |
432 | 3,457.50 | BATE | 16:05:14 |
41 | 3,457.50 | BATE | 16:05:14 |
200 | 3,458.50 | LSE | 16:04:55 |
69 | 3,458.50 | LSE | 16:04:55 |
24 | 3,458.50 | LSE | 16:04:55 |
29 | 3,458.50 | LSE | 16:04:55 |
54 | 3,458.50 | LSE | 16:04:29 |
106 | 3,458.50 | LSE | 16:04:29 |
111 | 3,458.50 | LSE | 16:04:29 |
200 | 3,458.50 | LSE | 16:04:29 |
148 | 3,457.50 | LSE | 16:03:28 |
106 | 3,457.50 | LSE | 16:03:28 |
111 | 3,457.50 | LSE | 16:03:28 |
111 | 3,458.00 | LSE | 16:03:25 |
392 | 3,461.00 | LSE | 16:02:28 |
407 | 3,462.00 | CHIX | 16:02:16 |
27 | 3,462.00 | CHIX | 16:02:15 |
396 | 3,462.50 | LSE | 16:02:12 |
10 | 3,462.50 | LSE | 16:02:12 |
290 | 3,461.50 | LSE | 16:01:03 |
129 | 3,463.00 | LSE | 16:00:44 |
111 | 3,463.00 | LSE | 16:00:44 |
94 | 3,463.00 | LSE | 16:00:44 |
33 | 3,463.00 | LSE | 16:00:44 |
40 | 3,463.00 | LSE | 16:00:44 |
30 | 3,462.50 | LSE | 16:00:35 |
10 | 3,462.50 | LSE | 16:00:35 |
209 | 3,462.00 | CHIX | 16:00:03 |
9 | 3,462.00 | CHIX | 15:59:58 |
191 | 3,462.00 | CHIX | 15:59:58 |
35 | 3,462.00 | CHIX | 15:59:56 |
39 | 3,462.50 | BATE | 15:59:52 |
15 | 3,462.50 | BATE | 15:59:52 |
107 | 3,462.50 | BATE | 15:59:52 |
299 | 3,462.50 | BATE | 15:59:52 |
200 | 3,463.50 | LSE | 15:59:48 |
70 | 3,463.50 | LSE | 15:59:48 |
55 | 3,463.50 | LSE | 15:59:48 |
127 | 3,461.50 | LSE | 15:59:34 |
30 | 3,461.50 | LSE | 15:59:01 |
25 | 3,461.50 | LSE | 15:59:01 |
111 | 3,461.50 | LSE | 15:59:01 |
70 | 3,461.50 | LSE | 15:59:01 |
106 | 3,460.50 | LSE | 15:58:14 |
111 | 3,460.50 | LSE | 15:58:14 |
170 | 3,460.50 | LSE | 15:58:14 |
69 | 3,461.50 | LSE | 15:57:42 |
111 | 3,461.50 | LSE | 15:57:42 |
106 | 3,461.50 | LSE | 15:57:42 |
469 | 3,461.50 | CHIX | 15:57:42 |
137 | 3,460.50 | LSE | 15:57:01 |
247 | 3,460.50 | LSE | 15:57:01 |
98 | 3,460.50 | LSE | 15:56:59 |
106 | 3,460.50 | LSE | 15:56:45 |
200 | 3,460.50 | LSE | 15:56:45 |
111 | 3,460.50 | LSE | 15:56:45 |
363 | 3,458.50 | LSE | 15:55:49 |
168 | 3,461.00 | LSE | 15:55:14 |
100 | 3,461.00 | LSE | 15:55:14 |
40 | 3,461.00 | LSE | 15:55:14 |
111 | 3,461.00 | LSE | 15:55:14 |
486 | 3,461.00 | LSE | 15:55:14 |
64 | 3,461.00 | LSE | 15:55:13 |
118 | 3,458.00 | CHIX | 15:54:03 |
300 | 3,458.00 | CHIX | 15:54:03 |
442 | 3,458.50 | LSE | 15:53:00 |
412 | 3,461.00 | LSE | 15:51:52 |
472 | 3,461.50 | BATE | 15:51:35 |
424 | 3,461.50 | LSE | 15:51:10 |
396 | 3,461.50 | CHIX | 15:51:10 |
143 | 3,461.50 | LSE | 15:49:58 |
283 | 3,461.50 | LSE | 15:49:58 |
200 | 3,463.50 | LSE | 15:49:00 |
106 | 3,463.50 | LSE | 15:49:00 |
111 | 3,463.50 | LSE | 15:49:00 |
119 | 3,463.50 | LSE | 15:49:00 |
134 | 3,463.50 | LSE | 15:49:00 |
410 | 3,463.00 | CHIX | 15:47:16 |
379 | 3,464.00 | LSE | 15:47:15 |
83 | 3,463.00 | LSE | 15:46:25 |
96 | 3,463.00 | LSE | 15:46:25 |
111 | 3,463.00 | LSE | 15:46:25 |
74 | 3,463.00 | LSE | 15:46:25 |
106 | 3,463.00 | LSE | 15:46:25 |
402 | 3,463.00 | BATE | 15:46:25 |
446 | 3,463.00 | CHIX | 15:46:25 |
390 | 3,463.00 | LSE | 15:46:25 |
106 | 3,462.00 | LSE | 15:45:05 |
200 | 3,462.00 | LSE | 15:45:05 |
111 | 3,462.00 | LSE | 15:45:05 |
100 | 3,461.50 | LSE | 15:44:46 |
200 | 3,461.50 | LSE | 15:44:46 |
7 | 3,461.50 | LSE | 15:44:46 |
317 | 3,462.00 | LSE | 15:43:16 |
234 | 3,462.50 | LSE | 15:42:03 |
227 | 3,462.50 | LSE | 15:42:03 |
98 | 3,461.50 | LSE | 15:41:22 |
97 | 3,461.50 | LSE | 15:41:22 |
111 | 3,461.50 | LSE | 15:41:22 |
106 | 3,461.50 | LSE | 15:41:22 |
162 | 3,462.50 | CHIX | 15:40:29 |
269 | 3,462.50 | CHIX | 15:40:29 |
76 | 3,463.50 | LSE | 15:40:07 |
111 | 3,463.50 | LSE | 15:40:07 |
254 | 3,463.50 | LSE | 15:40:07 |
170 | 3,463.50 | LSE | 15:38:42 |
106 | 3,463.50 | LSE | 15:38:42 |
111 | 3,463.50 | LSE | 15:38:42 |
203 | 3,462.00 | BATE | 15:38:05 |
194 | 3,462.00 | BATE | 15:38:05 |
60 | 3,462.00 | BATE | 15:38:05 |
29 | 3,463.00 | LSE | 15:38:05 |
223 | 3,463.00 | LSE | 15:38:05 |
173 | 3,463.00 | LSE | 15:38:05 |
431 | 3,463.00 | CHIX | 15:38:05 |
22 | 3,461.00 | LSE | 15:36:38 |
200 | 3,461.00 | LSE | 15:36:38 |
180 | 3,461.00 | LSE | 15:36:38 |
468 | 3,462.50 | LSE | 15:35:48 |
285 | 3,463.00 | LSE | 15:34:24 |
162 | 3,463.00 | LSE | 15:34:24 |
451 | 3,463.00 | CHIX | 15:34:24 |
25 | 3,463.00 | CHIX | 15:34:24 |
441 | 3,463.50 | LSE | 15:33:30 |
473 | 3,462.50 | LSE | 15:32:14 |
87 | 3,460.00 | LSE | 15:31:42 |
125 | 3,460.00 | LSE | 15:31:42 |
125 | 3,460.00 | LSE | 15:31:42 |
403 | 3,460.00 | LSE | 15:31:36 |
30 | 3,460.00 | LSE | 15:31:36 |
470 | 3,460.00 | BATE | 15:31:36 |
384 | 3,460.00 | CHIX | 15:31:36 |
54 | 3,460.00 | CHIX | 15:31:27 |
106 | 3,458.00 | LSE | 15:30:33 |
149 | 3,454.50 | LSE | 15:29:23 |
336 | 3,454.50 | LSE | 15:29:23 |
111 | 3,455.50 | LSE | 15:28:16 |
106 | 3,455.50 | LSE | 15:28:16 |
106 | 3,455.50 | LSE | 15:27:34 |
111 | 3,455.50 | LSE | 15:27:34 |
129 | 3,455.50 | LSE | 15:27:34 |
438 | 3,454.00 | CHIX | 15:26:42 |
292 | 3,455.00 | LSE | 15:26:30 |
111 | 3,455.00 | LSE | 15:26:28 |
120 | 3,455.00 | LSE | 15:26:28 |
106 | 3,457.00 | LSE | 15:24:56 |
119 | 3,457.00 | LSE | 15:24:56 |
111 | 3,457.00 | LSE | 15:24:56 |
361 | 3,457.00 | LSE | 15:24:39 |
140 | 3,456.00 | LSE | 15:23:48 |
490 | 3,456.00 | BATE | 15:23:48 |
150 | 3,456.50 | CHIX | 15:23:01 |
324 | 3,456.50 | CHIX | 15:23:01 |
366 | 3,456.50 | LSE | 15:22:20 |
70 | 3,456.50 | LSE | 15:22:20 |
409 | 3,459.00 | LSE | 15:21:42 |
456 | 3,458.00 | CHIX | 15:20:34 |
477 | 3,458.00 | BATE | 15:20:34 |
437 | 3,457.50 | LSE | 15:20:06 |
124 | 3,458.00 | LSE | 15:20:04 |
42 | 3,458.00 | LSE | 15:20:04 |
266 | 3,457.50 | LSE | 15:19:00 |
36 | 3,457.50 | LSE | 15:19:00 |
111 | 3,457.50 | LSE | 15:19:00 |
15 | 3,456.50 | BATE | 15:18:50 |
272 | 3,457.50 | LSE | 15:18:44 |
430 | 3,455.00 | CHIX | 15:17:55 |
57 | 3,455.00 | CHIX | 15:17:55 |
398 | 3,452.50 | LSE | 15:16:50 |
452 | 3,453.00 | LSE | 15:16:44 |
461 | 3,444.00 | LSE | 15:14:36 |
368 | 3,447.00 | LSE | 15:13:32 |
97 | 3,447.00 | LSE | 15:13:32 |
429 | 3,447.00 | LSE | 15:12:25 |
450 | 3,447.00 | CHIX | 15:12:25 |
396 | 3,447.00 | LSE | 15:11:35 |
57 | 3,447.00 | LSE | 15:11:35 |
124 | 3,444.50 | LSE | 15:10:44 |
141 | 3,444.50 | LSE | 15:10:42 |
171 | 3,444.50 | LSE | 15:10:42 |
486 | 3,446.50 | LSE | 15:09:33 |
456 | 3,446.50 | CHIX | 15:09:33 |
286 | 3,447.00 | BATE | 15:09:06 |
203 | 3,447.00 | BATE | 15:09:06 |
316 | 3,447.50 | LSE | 15:08:54 |
107 | 3,447.50 | LSE | 15:08:54 |
474 | 3,444.50 | LSE | 15:07:27 |
247 | 3,444.50 | CHIX | 15:06:38 |
148 | 3,444.50 | CHIX | 15:06:38 |
581 | 3,445.00 | LSE | 15:06:18 |
463 | 3,442.00 | LSE | 15:04:46 |
450 | 3,443.00 | LSE | 15:04:10 |
409 | 3,444.50 | CHIX | 15:03:52 |
199 | 3,444.50 | LSE | 15:03:07 |
106 | 3,444.50 | LSE | 15:03:07 |
111 | 3,444.50 | LSE | 15:03:07 |
54 | 3,444.50 | LSE | 15:03:07 |
120 | 3,446.50 | LSE | 15:02:49 |
198 | 3,446.50 | LSE | 15:02:49 |
111 | 3,446.50 | LSE | 15:02:49 |
106 | 3,446.50 | LSE | 15:02:49 |
476 | 3,446.00 | BATE | 15:01:46 |
425 | 3,447.00 | LSE | 15:01:43 |
464 | 3,447.00 | CHIX | 15:01:43 |
474 | 3,446.00 | LSE | 15:00:24 |
620 | 3,444.50 | LSE | 14:59:39 |
294 | 3,442.00 | CHIX | 14:58:22 |
145 | 3,442.00 | CHIX | 14:58:22 |
44 | 3,442.50 | LSE | 14:58:16 |
400 | 3,442.50 | LSE | 14:58:16 |
191 | 3,442.50 | LSE | 14:58:16 |
422 | 3,440.00 | BATE | 14:56:58 |
181 | 3,440.50 | LSE | 14:56:56 |
61 | 3,440.50 | CHIX | 14:56:56 |
218 | 3,440.50 | LSE | 14:56:56 |
371 | 3,440.50 | CHIX | 14:56:56 |
250 | 3,440.50 | LSE | 14:56:37 |
202 | 3,440.50 | LSE | 14:56:37 |
106 | 3,438.00 | LSE | 14:55:48 |
414 | 3,436.50 | LSE | 14:55:02 |
400 | 3,434.50 | LSE | 14:54:40 |
414 | 3,431.00 | CHIX | 14:53:36 |
405 | 3,431.00 | LSE | 14:53:36 |
207 | 3,427.50 | LSE | 14:52:19 |
260 | 3,427.50 | LSE | 14:52:19 |
473 | 3,427.00 | LSE | 14:52:11 |
461 | 3,427.00 | BATE | 14:51:19 |
401 | 3,427.50 | LSE | 14:51:17 |
400 | 3,427.50 | CHIX | 14:51:17 |
400 | 3,428.00 | LSE | 14:51:04 |
405 | 3,420.50 | LSE | 14:49:47 |
71 | 3,424.50 | LSE | 14:48:55 |
400 | 3,424.50 | LSE | 14:48:55 |
400 | 3,426.50 | LSE | 14:48:35 |
320 | 3,425.00 | LSE | 14:48:11 |
112 | 3,425.00 | LSE | 14:48:11 |
416 | 3,425.00 | CHIX | 14:48:11 |
60 | 3,421.50 | LSE | 14:47:19 |
77 | 3,421.50 | LSE | 14:47:19 |
200 | 3,421.50 | LSE | 14:47:19 |
79 | 3,421.50 | LSE | 14:47:18 |
479 | 3,424.00 | LSE | 14:46:32 |
420 | 3,425.00 | CHIX | 14:46:27 |
458 | 3,425.50 | BATE | 14:46:24 |
44 | 3,426.00 | LSE | 14:46:04 |
381 | 3,426.00 | LSE | 14:46:04 |
200 | 3,425.50 | LSE | 14:45:55 |
111 | 3,425.50 | LSE | 14:45:55 |
74 | 3,425.50 | LSE | 14:45:55 |
43 | 3,418.50 | LSE | 14:44:49 |
373 | 3,418.50 | LSE | 14:44:49 |
471 | 3,419.50 | LSE | 14:44:42 |
243 | 3,419.50 | CHIX | 14:44:42 |
230 | 3,419.50 | CHIX | 14:44:42 |
433 | 3,416.00 | LSE | 14:43:42 |
180 | 3,413.50 | LSE | 14:42:52 |
65 | 3,414.00 | LSE | 14:42:18 |
120 | 3,413.50 | LSE | 14:42:18 |
111 | 3,413.50 | LSE | 14:42:18 |
106 | 3,413.50 | LSE | 14:42:18 |
431 | 3,413.50 | BATE | 14:42:18 |
400 | 3,413.50 | LSE | 14:41:44 |
399 | 3,412.00 | LSE | 14:41:02 |
488 | 3,413.00 | CHIX | 14:40:56 |
463 | 3,414.00 | LSE | 14:40:44 |
419 | 3,412.50 | LSE | 14:39:56 |
450 | 3,412.00 | CHIX | 14:39:19 |
405 | 3,412.50 | LSE | 14:39:17 |
422 | 3,411.00 | LSE | 14:38:49 |
400 | 3,410.50 | LSE | 14:38:08 |
424 | 3,409.50 | CHIX | 14:37:50 |
406 | 3,409.50 | BATE | 14:37:50 |
461 | 3,410.50 | LSE | 14:37:28 |
466 | 3,409.00 | LSE | 14:37:09 |
62 | 3,402.50 | LSE | 14:36:19 |
346 | 3,402.50 | LSE | 14:36:19 |
461 | 3,405.50 | LSE | 14:35:57 |
85 | 3,406.00 | LSE | 14:35:55 |
95 | 3,406.00 | LSE | 14:35:55 |
111 | 3,406.00 | LSE | 14:35:55 |
139 | 3,406.00 | LSE | 14:35:55 |
419 | 3,401.50 | LSE | 14:34:58 |
575 | 3,401.50 | LSE | 14:34:58 |
409 | 3,401.00 | CHIX | 14:34:58 |
450 | 3,401.00 | BATE | 14:34:58 |
5 | 3,402.00 | LSE | 14:34:45 |
390 | 3,397.00 | LSE | 14:33:52 |
401 | 3,397.00 | LSE | 14:33:33 |
1 | 3,400.50 | CHIX | 14:33:19 |
349 | 3,400.50 | CHIX | 14:33:19 |
23 | 3,400.50 | CHIX | 14:33:19 |
109 | 3,400.50 | CHIX | 14:33:19 |
3 | 3,400.50 | CHIX | 14:33:19 |
7 | 3,401.00 | LSE | 14:33:02 |
423 | 3,401.00 | LSE | 14:33:01 |
418 | 3,402.50 | CHIX | 14:32:55 |
414 | 3,404.00 | LSE | 14:32:50 |
74 | 3,404.50 | LSE | 14:32:48 |
400 | 3,402.50 | LSE | 14:32:29 |
129 | 3,401.50 | LSE | 14:31:56 |
112 | 3,401.50 | LSE | 14:31:56 |
164 | 3,401.50 | LSE | 14:31:56 |
449 | 3,401.50 | BATE | 14:31:56 |
401 | 3,402.50 | CHIX | 14:31:53 |
470 | 3,402.50 | LSE | 14:31:40 |
17 | 3,402.00 | LSE | 14:31:19 |
403 | 3,402.00 | LSE | 14:31:19 |
258 | 3,403.00 | LSE | 14:31:19 |
120 | 3,403.00 | LSE | 14:31:19 |
34 | 3,403.00 | LSE | 14:31:19 |
467 | 3,392.50 | LSE | 14:30:30 |
12 | 3,392.50 | LSE | 14:30:30 |
468 | 3,393.00 | CHIX | 14:30:21 |
60 | 3,394.00 | LSE | 14:30:16 |
389 | 3,394.00 | LSE | 14:30:16 |
124 | 3,391.00 | LSE | 14:30:02 |
106 | 3,391.00 | LSE | 14:30:02 |
40 | 3,391.00 | LSE | 14:30:02 |
437 | 3,391.00 | LSE | 14:29:42 |
20 | 3,391.00 | LSE | 14:29:24 |
470 | 3,390.00 | LSE | 14:27:45 |
429 | 3,391.50 | CHIX | 14:27:33 |
14 | 3,391.50 | BATE | 14:27:33 |
279 | 3,391.50 | BATE | 14:27:33 |
192 | 3,391.50 | BATE | 14:27:33 |
118 | 3,392.50 | LSE | 14:27:09 |
172 | 3,393.50 | LSE | 14:27:03 |
267 | 3,392.50 | LSE | 14:25:46 |
64 | 3,392.50 | LSE | 14:25:46 |
432 | 3,394.00 | LSE | 14:25:09 |
404 | 3,396.00 | CHIX | 14:24:24 |
423 | 3,397.00 | LSE | 14:24:24 |
384 | 3,397.00 | LSE | 14:21:39 |
11 | 3,397.00 | LSE | 14:21:39 |
200 | 3,396.00 | LSE | 14:20:48 |
200 | 3,395.50 | LSE | 14:20:06 |
63 | 3,401.50 | LSE | 14:18:54 |
200 | 3,401.50 | LSE | 14:18:54 |
39 | 3,401.50 | LSE | 14:18:54 |
63 | 3,401.50 | LSE | 14:18:54 |
397 | 3,400.50 | BATE | 14:17:40 |
449 | 3,402.00 | LSE | 14:17:15 |
429 | 3,402.50 | CHIX | 14:16:47 |
343 | 3,402.00 | LSE | 14:15:16 |
47 | 3,402.00 | LSE | 14:15:16 |
402 | 3,402.50 | LSE | 14:14:05 |
395 | 3,402.00 | LSE | 14:11:57 |
402 | 3,402.50 | LSE | 14:10:53 |
423 | 3,404.00 | LSE | 14:08:19 |
492 | 3,404.00 | CHIX | 14:08:19 |
77 | 3,405.00 | LSE | 14:08:10 |
354 | 3,407.50 | BATE | 14:05:23 |
424 | 3,407.50 | LSE | 14:05:23 |
64 | 3,407.50 | BATE | 14:05:23 |
324 | 3,406.00 | LSE | 14:02:49 |
140 | 3,406.00 | LSE | 14:02:49 |
398 | 3,405.00 | LSE | 14:01:18 |
451 | 3,406.50 | CHIX | 14:00:40 |
487 | 3,407.00 | LSE | 13:59:55 |
485 | 3,408.00 | LSE | 13:58:00 |
199 | 3,408.00 | LSE | 13:54:37 |
285 | 3,408.00 | LSE | 13:54:37 |
17 | 3,408.00 | CHIX | 13:52:51 |
334 | 3,408.00 | CHIX | 13:52:51 |
70 | 3,408.00 | CHIX | 13:52:44 |
399 | 3,408.00 | LSE | 13:52:30 |
27 | 3,408.00 | LSE | 13:52:30 |
432 | 3,407.50 | LSE | 13:50:19 |
89 | 3,408.00 | LSE | 13:49:45 |
200 | 3,408.00 | LSE | 13:49:45 |
85 | 3,410.00 | BATE | 13:47:10 |
51 | 3,410.00 | BATE | 13:47:10 |
246 | 3,410.00 | BATE | 13:47:10 |
75 | 3,410.00 | BATE | 13:47:10 |
410 | 3,410.00 | LSE | 13:47:09 |
159 | 3,411.00 | LSE | 13:44:20 |
248 | 3,411.00 | LSE | 13:44:20 |
459 | 3,410.00 | CHIX | 13:43:17 |
130 | 3,410.50 | LSE | 13:43:02 |
277 | 3,410.50 | LSE | 13:43:02 |
446 | 3,410.00 | LSE | 13:40:39 |
123 | 3,411.50 | LSE | 13:38:25 |
20 | 3,411.50 | LSE | 13:38:25 |
100 | 3,411.50 | LSE | 13:38:25 |
100 | 3,411.50 | LSE | 13:38:25 |
100 | 3,411.50 | LSE | 13:38:25 |
387 | 3,417.00 | LSE | 13:36:18 |
27 | 3,417.00 | LSE | 13:36:18 |
469 | 3,417.50 | LSE | 13:35:14 |
472 | 3,417.50 | CHIX | 13:35:14 |
226 | 3,418.50 | LSE | 13:34:50 |
74 | 3,418.00 | LSE | 13:33:39 |
74 | 3,418.00 | LSE | 13:33:34 |
76 | 3,418.00 | LSE | 13:33:04 |
9 | 3,418.00 | BATE | 13:32:02 |
394 | 3,418.00 | BATE | 13:32:02 |
480 | 3,420.00 | LSE | 13:31:23 |
118 | 3,417.00 | BATE | 13:30:08 |
401 | 3,417.00 | LSE | 13:29:50 |
472 | 3,417.00 | CHIX | 13:29:50 |
469 | 3,416.50 | LSE | 13:28:01 |
431 | 3,415.00 | LSE | 13:25:43 |
405 | 3,416.00 | LSE | 13:24:44 |
49 | 3,412.00 | LSE | 13:20:16 |
351 | 3,412.00 | LSE | 13:20:16 |
417 | 3,412.50 | LSE | 13:18:58 |
482 | 3,407.00 | CHIX | 13:17:08 |
451 | 3,407.50 | LSE | 13:17:08 |
15 | 3,407.50 | LSE | 13:17:02 |
441 | 3,409.50 | LSE | 13:15:44 |
161 | 3,411.50 | LSE | 13:14:12 |
321 | 3,411.50 | LSE | 13:14:12 |
221 | 3,414.50 | LSE | 13:10:41 |
207 | 3,414.50 | LSE | 13:10:41 |
332 | 3,414.00 | BATE | 13:08:54 |
129 | 3,414.00 | BATE | 13:08:54 |
438 | 3,414.00 | LSE | 13:08:54 |
104 | 3,414.50 | CHIX | 13:08:54 |
365 | 3,414.50 | CHIX | 13:08:54 |
481 | 3,409.00 | LSE | 13:03:40 |
107 | 3,408.00 | LSE | 13:01:05 |
356 | 3,408.00 | LSE | 13:01:05 |
247 | 3,408.50 | LSE | 12:58:37 |
200 | 3,408.50 | LSE | 12:58:37 |
413 | 3,408.50 | LSE | 12:58:37 |
464 | 3,410.50 | LSE | 12:54:31 |
108 | 3,410.50 | CHIX | 12:54:31 |
370 | 3,410.50 | CHIX | 12:54:31 |
447 | 3,410.50 | LSE | 12:53:19 |
454 | 3,403.50 | LSE | 12:50:33 |
456 | 3,401.50 | LSE | 12:49:13 |
489 | 3,400.00 | CHIX | 12:46:19 |
247 | 3,400.00 | BATE | 12:46:19 |
180 | 3,400.00 | BATE | 12:46:19 |
62 | 3,400.00 | BATE | 12:46:19 |
463 | 3,400.00 | LSE | 12:46:19 |
463 | 3,398.00 | LSE | 12:41:32 |
456 | 3,398.00 | LSE | 12:35:28 |
74 | 3,398.00 | LSE | 12:34:05 |
409 | 3,397.50 | CHIX | 12:32:14 |
479 | 3,398.50 | LSE | 12:32:14 |
58 | 3,398.00 | LSE | 12:29:53 |
74 | 3,398.00 | LSE | 12:29:53 |
181 | 3,400.50 | LSE | 12:27:25 |
160 | 3,400.50 | LSE | 12:27:25 |
70 | 3,400.50 | LSE | 12:27:25 |
97 | 3,401.00 | LSE | 12:25:50 |
61 | 3,401.00 | LSE | 12:25:50 |
116 | 3,401.00 | LSE | 12:25:50 |
418 | 3,398.50 | BATE | 12:24:00 |
447 | 3,399.50 | LSE | 12:22:51 |
448 | 3,400.00 | CHIX | 12:22:01 |
6 | 3,400.00 | LSE | 12:19:59 |
200 | 3,400.00 | LSE | 12:19:59 |
210 | 3,400.00 | LSE | 12:19:59 |
67 | 3,399.50 | LSE | 12:19:35 |
48 | 3,398.50 | CHIX | 12:19:08 |
200 | 3,399.00 | LSE | 12:17:47 |
74 | 3,399.50 | LSE | 12:17:37 |
482 | 3,399.50 | LSE | 12:16:19 |
83 | 3,400.50 | LSE | 12:12:09 |
387 | 3,400.50 | LSE | 12:12:09 |
86 | 3,399.00 | LSE | 12:09:58 |
167 | 3,399.00 | LSE | 12:09:58 |
81 | 3,399.00 | LSE | 12:09:58 |
106 | 3,400.00 | LSE | 12:09:37 |
73 | 3,400.00 | LSE | 12:09:31 |
466 | 3,400.50 | CHIX | 12:08:53 |
400 | 3,400.50 | LSE | 12:08:49 |
217 | 3,400.00 | LSE | 12:05:53 |
21 | 3,400.00 | LSE | 12:05:53 |
200 | 3,400.00 | LSE | 12:05:53 |
445 | 3,400.00 | LSE | 12:05:53 |
59 | 3,399.00 | LSE | 12:04:46 |
68 | 3,399.00 | LSE | 12:04:46 |
130 | 3,399.00 | LSE | 12:04:46 |
139 | 3,399.00 | LSE | 12:04:46 |
9 | 3,399.00 | LSE | 12:04:46 |
420 | 3,399.50 | BATE | 12:04:46 |
205 | 3,398.50 | LSE | 12:02:27 |
407 | 3404.500 | CHIX | 12:01:02 |
479 | 3404.500 | LSE | 12:01:01 |
428 | 3405.000 | LSE | 12:01:01 |
461 | 3405.500 | LSE | 12:00:37 |
105 | 3406.000 | LSE | 12:00:35 |
333 | 3406.000 | LSE | 12:00:35 |
27 | 3400.500 | LSE | 11:59:24 |
370 | 3400.500 | LSE | 11:59:24 |
202 | 3401.500 | LSE | 11:59:24 |
54 | 3401.500 | LSE | 11:59:24 |
172 | 3401.500 | LSE | 11:59:24 |
54 | 3401.500 | LSE | 11:59:24 |
102 | 3398.500 | CHIX | 11:57:03 |
476 | 3398.500 | LSE | 11:57:03 |
187 | 3399.500 | LSE | 11:55:02 |
299 | 3399.500 | LSE | 11:55:02 |
299 | 3398.500 | CHIX | 11:53:32 |
458 | 3398.500 | LSE | 11:53:30 |
327 | 3397.500 | LSE | 11:47:44 |
401 | 3397.500 | BATE | 11:47:44 |
99 | 3397.500 | LSE | 11:47:44 |
441 | 3395.000 | LSE | 11:44:05 |
474 | 3399.000 | LSE | 11:41:10 |
456 | 3399.000 | CHIX | 11:41:10 |
15 | 3399.000 | CHIX | 11:41:10 |
413 | 3397.500 | LSE | 11:39:20 |
450 | 3400.000 | LSE | 11:34:57 |
10 | 3400.000 | LSE | 11:34:57 |
71 | 3400.000 | LSE | 11:30:17 |
104 | 3400.000 | LSE | 11:30:17 |
93 | 3400.000 | LSE | 11:30:17 |
200 | 3400.000 | LSE | 11:30:17 |
95 | 3400.000 | BATE | 11:30:17 |
76 | 3400.000 | BATE | 11:30:17 |
226 | 3400.000 | BATE | 11:30:17 |
493 | 3400.000 | CHIX | 11:30:17 |
428 | 3396.500 | LSE | 11:27:27 |
406 | 3395.500 | LSE | 11:24:31 |
400 | 3396.500 | CHIX | 11:20:20 |
480 | 3397.500 | LSE | 11:19:29 |
329 | 3399.000 | LSE | 11:16:36 |
93 | 3399.000 | LSE | 11:16:20 |
322 | 3398.500 | LSE | 11:14:32 |
425 | 3399.000 | LSE | 11:14:24 |
398 | 3399.000 | LSE | 11:11:47 |
425 | 3399.000 | CHIX | 11:11:47 |
439 | 3399.000 | BATE | 11:11:47 |
481 | 3398.500 | LSE | 11:07:08 |
416 | 3404.000 | LSE | 11:03:29 |
11 | 3404.000 | CHIX | 11:01:39 |
431 | 3404.000 | CHIX | 11:01:39 |
480 | 3403.500 | LSE | 10:59:34 |
160 | 3407.000 | LSE | 10:56:20 |
301 | 3407.000 | LSE | 10:56:20 |
424 | 3409.000 | LSE | 10:52:53 |
421 | 3409.000 | CHIX | 10:52:53 |
429 | 3409.500 | BATE | 10:49:38 |
406 | 3408.500 | LSE | 10:49:08 |
253 | 3410.500 | LSE | 10:47:03 |
146 | 3410.500 | LSE | 10:47:03 |
400 | 3410.000 | LSE | 10:44:02 |
298 | 3410.500 | CHIX | 10:44:02 |
179 | 3410.500 | CHIX | 10:44:02 |
376 | 3410.500 | LSE | 10:44:02 |
66 | 3410.500 | LSE | 10:44:01 |
283 | 3405.500 | LSE | 10:39:00 |
158 | 3405.500 | LSE | 10:39:00 |
428 | 3408.000 | LSE | 10:35:25 |
300 | 3408.500 | LSE | 10:30:52 |
175 | 3408.500 | LSE | 10:30:52 |
340 | 3410.000 | BATE | 10:30:26 |
88 | 3410.000 | BATE | 10:30:21 |
455 | 3410.000 | CHIX | 10:30:21 |
84 | 3410.500 | LSE | 10:30:04 |
408 | 3412.500 | LSE | 10:27:51 |
445 | 3414.000 | LSE | 10:24:08 |
61 | 3415.500 | LSE | 10:21:55 |
371 | 3415.500 | LSE | 10:21:55 |
273 | 3416.500 | CHIX | 10:21:47 |
163 | 3416.500 | CHIX | 10:21:47 |
469 | 3418.000 | LSE | 10:17:20 |
468 | 3420.000 | LSE | 10:13:21 |
454 | 3425.500 | CHIX | 10:11:59 |
5 | 3425.500 | CHIX | 10:11:59 |
445 | 3426.500 | LSE | 10:11:22 |
304 | 3426.500 | BATE | 10:11:22 |
156 | 3426.500 | BATE | 10:11:22 |
428 | 3427.000 | LSE | 10:07:48 |
437 | 3427.500 | LSE | 10:07:07 |
441 | 3427.000 | CHIX | 10:03:08 |
451 | 3429.000 | LSE | 10:01:23 |
467 | 3430.750 | LSE | 09:59:42 |
110 | 3430.500 | LSE | 09:58:42 |
167 | 3430.500 | LSE | 09:58:42 |
472 | 3429.000 | LSE | 09:56:57 |
407 | 3429.000 | CHIX | 09:55:49 |
215 | 3429.000 | BATE | 09:55:49 |
213 | 3429.000 | BATE | 09:55:49 |
402 | 3429.500 | LSE | 09:55:05 |
432 | 3429.000 | LSE | 09:52:50 |
401 | 3429.500 | LSE | 09:52:18 |
170 | 3429.000 | LSE | 09:48:09 |
265 | 3429.000 | LSE | 09:48:09 |
401 | 3429.500 | LSE | 09:47:39 |
242 | 3429.500 | CHIX | 09:47:39 |
186 | 3429.500 | CHIX | 09:47:39 |
72 | 3429.500 | LSE | 09:47:17 |
443 | 3424.500 | LSE | 09:41:28 |
121 | 3426.500 | LSE | 09:39:20 |
246 | 3426.500 | LSE | 09:39:20 |
97 | 3426.500 | LSE | 09:39:19 |
370 | 3429.500 | CHIX | 09:37:07 |
425 | 3429.500 | LSE | 09:37:07 |
42 | 3429.500 | CHIX | 09:37:07 |
7 | 3429.500 | LSE | 09:37:07 |
54 | 3429.500 | LSE | 09:36:50 |
226 | 3429.000 | LSE | 09:36:02 |
245 | 3429.000 | LSE | 09:35:53 |
464 | 3430.250 | LSE | 09:35:29 |
297 | 3431.000 | BATE | 09:35:29 |
177 | 3431.000 | BATE | 09:35:29 |
393 | 3431.000 | LSE | 09:35:29 |
67 | 3425.000 | LSE | 09:30:37 |
345 | 3425.000 | LSE | 09:30:37 |
402 | 3424.500 | CHIX | 09:30:11 |
407 | 3426.000 | LSE | 09:27:52 |
121 | 3426.500 | LSE | 09:24:04 |
356 | 3426.500 | LSE | 09:24:04 |
394 | 3429.500 | LSE | 09:22:29 |
468 | 3429.500 | CHIX | 09:22:29 |
392 | 3429.000 | LSE | 09:20:25 |
411 | 3428.500 | LSE | 09:16:55 |
351 | 3429.000 | BATE | 09:16:55 |
103 | 3429.000 | BATE | 09:16:55 |
186 | 3429.500 | LSE | 09:14:35 |
220 | 3429.500 | LSE | 09:14:35 |
463 | 3429.500 | LSE | 09:14:35 |
434 | 3430.000 | CHIX | 09:14:35 |
422 | 3429.500 | LSE | 09:10:36 |
395 | 3427.000 | LSE | 09:08:26 |
39 | 3427.500 | LSE | 09:08:12 |
365 | 3427.500 | LSE | 09:08:12 |
417 | 3426.000 | CHIX | 09:06:13 |
449 | 3426.000 | LSE | 09:04:50 |
419 | 3425.500 | LSE | 09:03:31 |
373 | 3422.500 | BATE | 09:02:42 |
105 | 3422.500 | BATE | 09:02:42 |
444 | 3423.000 | LSE | 09:02:42 |
415 | 3421.000 | LSE | 09:00:31 |
397 | 3420.500 | CHIX | 09:00:31 |
42 | 3423.000 | LSE | 08:59:07 |
391 | 3423.000 | LSE | 08:59:07 |
475 | 3426.500 | LSE | 08:56:45 |
419 | 3430.500 | LSE | 08:53:21 |
437 | 3431.000 | LSE | 08:53:21 |
492 | 3431.000 | CHIX | 08:53:21 |
443 | 3429.000 | LSE | 08:50:03 |
476 | 3429.500 | BATE | 08:48:37 |
479 | 3429.000 | LSE | 08:47:19 |
79 | 3430.000 | CHIX | 08:47:16 |
343 | 3430.000 | CHIX | 08:47:16 |
479 | 3428.500 | LSE | 08:45:42 |
200 | 3431.000 | LSE | 08:41:28 |
73 | 3431.500 | LSE | 08:41:28 |
190 | 3431.500 | LSE | 08:41:28 |
402 | 3431.000 | LSE | 08:41:28 |
456 | 3438.000 | CHIX | 08:40:01 |
232 | 3438.000 | LSE | 08:40:01 |
237 | 3438.000 | LSE | 08:40:01 |
486 | 3438.000 | LSE | 08:37:01 |
392 | 3440.500 | LSE | 08:36:28 |
440 | 3441.500 | LSE | 08:35:33 |
469 | 3442.000 | BATE | 08:35:33 |
396 | 3442.000 | CHIX | 08:35:33 |
200 | 3443.000 | LSE | 08:35:05 |
456 | 3440.000 | LSE | 08:32:27 |
392 | 3443.000 | LSE | 08:30:59 |
52 | 3443.000 | LSE | 08:30:59 |
407 | 3443.500 | CHIX | 08:29:35 |
3 | 3443.500 | LSE | 08:28:35 |
474 | 3443.500 | LSE | 08:28:35 |
475 | 3449.000 | LSE | 08:26:55 |
205 | 3449.500 | LSE | 08:25:05 |
190 | 3449.500 | LSE | 08:25:05 |
38 | 3449.500 | LSE | 08:25:05 |
464 | 3449.500 | CHIX | 08:25:05 |
371 | 3449.500 | BATE | 08:25:05 |
168 | 3449.500 | LSE | 08:25:05 |
36 | 3449.500 | BATE | 08:25:05 |
285 | 3449.500 | LSE | 08:25:05 |
463 | 3450.500 | LSE | 08:22:21 |
286 | 3448.000 | LSE | 08:20:22 |
400 | 3448.500 | CHIX | 08:20:22 |
113 | 3448.000 | LSE | 08:20:22 |
481 | 3442.000 | LSE | 08:17:36 |
406 | 3443.500 | LSE | 08:15:37 |
485 | 3443.500 | CHIX | 08:15:11 |
224 | 3443.500 | LSE | 08:15:11 |
197 | 3443.500 | LSE | 08:15:11 |
1 | 3437.500 | BATE | 08:14:15 |
28 | 3437.500 | BATE | 08:14:00 |
70 | 3437.500 | BATE | 08:14:00 |
309 | 3437.500 | BATE | 08:14:00 |
439 | 3440.000 | LSE | 08:13:36 |
421 | 3439.000 | LSE | 08:13:03 |
449 | 3450.500 | LSE | 08:11:46 |
411 | 3451.000 | LSE | 08:10:00 |
253 | 3452.500 | LSE | 08:09:05 |
57 | 3452.500 | CHIX | 08:09:05 |
414 | 3452.500 | CHIX | 08:09:04 |
232 | 3452.500 | LSE | 08:09:04 |
421 | 3453.500 | LSE | 08:09:03 |
1 | 3453.500 | LSE | 08:09:03 |
413 | 3461.500 | LSE | 08:08:16 |
444 | 3458.500 | LSE | 08:06:42 |
423 | 3459.500 | BATE | 08:06:41 |
410 | 3455.000 | CHIX | 08:05:50 |
437 | 3459.500 | BATE | 08:05:34 |
426 | 3459.000 | LSE | 08:05:34 |
441 | 3459.500 | CHIX | 08:05:34 |
459 | 3452.000 | LSE | 08:03:31 |
248 | 3454.000 | LSE | 08:03:23 |
200 | 3454.000 | LSE | 08:03:23 |
415 | 3453.500 | LSE | 08:03:23 |
566 | 3451.500 | LSE | 08:02:10 |
409 | 3457.000 | LSE | 08:02:07 |
469 | 3457.000 | LSE | 08:02:07 |
474 | 3457.000 | CHIX | 08:02:07 |
222 | 3453.000 | LSE | 08:01:20 |
498 | 3453.500 | LSE | 08:01:20 |
170 | 3453.000 | LSE | 08:01:18 |
11 | 3452.000 | LSE | 08:01:06 |
78 | 3451.500 | LSE | 08:01:04 |
487 | 3448.000 | LSE | 08:00:44 |
Related Shares:
British American Tobacco