30th Oct 2025 07:00
British American Tobacco p.l.c.
30 October 2025
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 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
Date of purchase: | 29 October 2025 |
Number of ordinary shares of 25 pence each purchased: | 173,000 |
Highest price paid per share (pence): | 3,960.00p |
Lowest price paid per share (pence): | 3,925.00p |
Volume weighted average price paid per share (pence): | 3,944.55p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,184,203,767 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,998,061 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 Goldman Sachs International on 29 October 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | [email protected]
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 | 29/10/2025 | 173,000 | 3944.55p | LSE |
British American Tobacco p.l.c. | GB0002875804 | 29/10/2025 | 0 | 0.0000 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 29/10/2025 | 0 | 0.0000 | BATE |
Schedule of purchases - individual transactions
Number of shares purchased | Transaction price (per share) | Market | Time of transaction |
377 | 3,933.00 | LSE | 08:54:50 |
379 | 3,932.00 | LSE | 08:54:55 |
378 | 3,931.00 | LSE | 08:54:55 |
367 | 3,932.00 | LSE | 08:55:00 |
115 | 3,934.00 | LSE | 08:57:12 |
271 | 3,934.00 | LSE | 08:57:12 |
383 | 3,934.00 | LSE | 08:58:58 |
377 | 3,933.00 | LSE | 09:00:04 |
389 | 3,933.00 | LSE | 09:01:25 |
376 | 3,934.00 | LSE | 09:01:46 |
394 | 3,933.00 | LSE | 09:02:40 |
22 | 3,932.00 | LSE | 09:02:59 |
329 | 3,931.00 | LSE | 09:03:00 |
277 | 3,930.00 | LSE | 09:04:03 |
16 | 3,933.00 | LSE | 09:04:46 |
196 | 3,933.00 | LSE | 09:04:46 |
211 | 3,932.00 | LSE | 09:05:03 |
213 | 3,931.00 | LSE | 09:05:40 |
211 | 3,940.00 | LSE | 09:06:13 |
216 | 3,942.00 | LSE | 09:07:35 |
212 | 3,941.00 | LSE | 09:09:22 |
213 | 3,940.00 | LSE | 09:09:24 |
13 | 3,940.00 | LSE | 09:09:37 |
207 | 3,940.00 | LSE | 09:09:37 |
214 | 3,939.00 | LSE | 09:10:09 |
215 | 3,937.00 | LSE | 09:11:18 |
221 | 3,934.00 | LSE | 09:11:44 |
284 | 3,938.00 | LSE | 09:14:35 |
287 | 3,937.00 | LSE | 09:15:44 |
215 | 3,936.00 | LSE | 09:17:55 |
236 | 3,935.00 | LSE | 09:17:58 |
235 | 3,934.00 | LSE | 09:17:58 |
70 | 3,937.00 | LSE | 09:18:41 |
330 | 3,939.00 | LSE | 09:21:15 |
343 | 3,941.00 | LSE | 09:22:25 |
47 | 3,943.00 | LSE | 09:23:21 |
277 | 3,943.00 | LSE | 09:23:21 |
115 | 3,942.00 | LSE | 09:24:32 |
203 | 3,942.00 | LSE | 09:24:32 |
383 | 3,942.00 | LSE | 09:27:02 |
385 | 3,943.00 | LSE | 09:28:25 |
332 | 3,942.00 | LSE | 09:30:07 |
238 | 3,941.00 | LSE | 09:30:07 |
234 | 3,940.00 | LSE | 09:30:09 |
242 | 3,939.00 | LSE | 09:31:11 |
68 | 3,939.00 | LSE | 09:31:11 |
291 | 3,934.00 | LSE | 09:31:45 |
247 | 3,937.00 | LSE | 09:33:05 |
367 | 3,940.00 | LSE | 09:37:50 |
24 | 3,940.00 | LSE | 09:37:50 |
374 | 3,946.00 | LSE | 09:40:25 |
378 | 3,945.00 | LSE | 09:40:25 |
387 | 3,944.00 | LSE | 09:41:45 |
306 | 3,943.00 | LSE | 09:41:45 |
224 | 3,944.00 | LSE | 09:43:31 |
70 | 3,944.00 | LSE | 09:45:24 |
384 | 3,947.00 | LSE | 09:46:51 |
390 | 3,948.00 | LSE | 09:49:27 |
378 | 3,947.00 | LSE | 09:51:03 |
345 | 3,946.00 | LSE | 09:51:03 |
220 | 3,945.00 | LSE | 09:51:03 |
215 | 3,947.00 | LSE | 09:51:51 |
303 | 3,949.00 | LSE | 09:54:10 |
284 | 3,949.00 | LSE | 09:54:12 |
18 | 3,947.00 | LSE | 09:54:30 |
111 | 3,947.00 | LSE | 09:54:30 |
136 | 3,947.00 | LSE | 09:54:30 |
231 | 3,948.00 | LSE | 09:56:50 |
91 | 3,947.00 | LSE | 09:56:58 |
145 | 3,947.00 | LSE | 09:56:58 |
54 | 3,946.00 | LSE | 09:58:41 |
182 | 3,946.00 | LSE | 09:58:41 |
225 | 3,946.00 | LSE | 10:00:16 |
170 | 3,947.00 | LSE | 10:03:15 |
187 | 3,947.00 | LSE | 10:03:15 |
393 | 3,950.00 | LSE | 10:06:29 |
391 | 3,950.00 | LSE | 10:07:09 |
380 | 3,950.00 | LSE | 10:08:24 |
391 | 3,950.00 | LSE | 10:17:00 |
61 | 3,950.00 | LSE | 10:17:37 |
333 | 3,950.00 | LSE | 10:17:37 |
393 | 3,950.00 | LSE | 10:22:05 |
380 | 3,949.00 | LSE | 10:22:05 |
379 | 3,948.00 | LSE | 10:22:43 |
382 | 3,947.00 | LSE | 10:22:45 |
375 | 3,946.00 | LSE | 10:22:57 |
374 | 3,945.00 | LSE | 10:22:57 |
14 | 3,945.00 | LSE | 10:22:57 |
379 | 3,947.00 | LSE | 10:23:29 |
381 | 3,946.00 | LSE | 10:24:29 |
391 | 3,945.00 | LSE | 10:25:56 |
374 | 3,944.00 | LSE | 10:26:03 |
369 | 3,947.00 | LSE | 10:28:07 |
123 | 3,946.00 | LSE | 10:28:12 |
186 | 3,946.00 | LSE | 10:28:12 |
71 | 3,946.00 | LSE | 10:29:17 |
388 | 3,945.00 | LSE | 10:29:17 |
321 | 3,944.00 | LSE | 10:31:58 |
245 | 3,943.00 | LSE | 10:32:55 |
350 | 3,945.00 | LSE | 10:36:14 |
279 | 3,944.00 | LSE | 10:36:14 |
208 | 3,944.00 | LSE | 10:36:39 |
295 | 3,943.00 | LSE | 10:39:35 |
262 | 3,942.00 | LSE | 10:41:32 |
390 | 3,944.00 | LSE | 10:42:17 |
375 | 3,943.00 | LSE | 10:43:13 |
338 | 3,944.00 | LSE | 10:46:00 |
44 | 3,944.00 | LSE | 10:46:00 |
375 | 3,945.00 | LSE | 10:48:33 |
51 | 3,944.00 | LSE | 10:49:36 |
323 | 3,944.00 | LSE | 10:49:36 |
385 | 3,943.00 | LSE | 10:50:47 |
386 | 3,944.00 | LSE | 10:54:25 |
388 | 3,943.00 | LSE | 10:54:26 |
378 | 3,942.00 | LSE | 10:54:50 |
375 | 3,941.00 | LSE | 10:57:21 |
379 | 3,940.00 | LSE | 10:57:30 |
223 | 3,939.00 | LSE | 10:57:33 |
235 | 3,939.00 | LSE | 10:58:39 |
359 | 3,942.00 | LSE | 11:00:45 |
387 | 3,944.00 | LSE | 11:02:07 |
250 | 3,943.00 | LSE | 11:02:08 |
28 | 3,943.00 | LSE | 11:02:08 |
114 | 3,943.00 | LSE | 11:02:08 |
386 | 3,944.00 | LSE | 11:05:30 |
214 | 3,943.00 | LSE | 11:05:30 |
384 | 3,942.00 | LSE | 11:05:30 |
208 | 3,942.00 | LSE | 11:08:34 |
39 | 3,942.00 | LSE | 11:08:34 |
391 | 3,941.00 | LSE | 11:08:38 |
198 | 3,940.00 | LSE | 11:08:44 |
388 | 3,943.00 | LSE | 11:10:28 |
390 | 3,944.00 | LSE | 11:12:15 |
393 | 3,943.00 | LSE | 11:13:40 |
378 | 3,944.00 | LSE | 11:14:44 |
55 | 3,944.00 | LSE | 11:16:33 |
325 | 3,944.00 | LSE | 11:17:47 |
389 | 3,946.00 | LSE | 11:22:09 |
393 | 3,949.00 | LSE | 11:24:20 |
387 | 3,948.00 | LSE | 11:24:58 |
381 | 3,947.00 | LSE | 11:25:05 |
375 | 3,946.00 | LSE | 11:27:10 |
388 | 3,945.00 | LSE | 11:27:12 |
384 | 3,944.00 | LSE | 11:27:14 |
24 | 3,943.00 | LSE | 11:27:14 |
381 | 3,946.00 | LSE | 11:32:29 |
375 | 3,945.00 | LSE | 11:33:45 |
377 | 3,945.00 | LSE | 11:37:17 |
384 | 3,944.00 | LSE | 11:38:03 |
392 | 3,943.00 | LSE | 11:38:03 |
383 | 3,945.00 | LSE | 11:40:08 |
379 | 3,944.00 | LSE | 11:41:00 |
376 | 3,946.00 | LSE | 11:44:53 |
387 | 3,945.00 | LSE | 11:44:55 |
382 | 3,944.00 | LSE | 11:45:28 |
386 | 3,945.00 | LSE | 11:46:15 |
387 | 3,945.00 | LSE | 11:48:48 |
377 | 3,945.00 | LSE | 11:49:14 |
380 | 3,944.00 | LSE | 11:49:14 |
393 | 3,943.00 | LSE | 11:49:26 |
340 | 3,942.00 | LSE | 11:49:45 |
40 | 3,942.00 | LSE | 11:49:45 |
392 | 3,944.00 | LSE | 11:49:54 |
394 | 3,946.00 | LSE | 11:52:37 |
376 | 3,946.00 | LSE | 11:53:01 |
389 | 3,945.00 | LSE | 11:53:38 |
377 | 3,948.00 | LSE | 11:56:20 |
382 | 3,949.00 | LSE | 11:56:23 |
293 | 3,951.00 | LSE | 11:57:37 |
97 | 3,951.00 | LSE | 11:57:50 |
106 | 3,950.00 | LSE | 11:57:52 |
274 | 3,950.00 | LSE | 11:57:52 |
300 | 3,949.00 | LSE | 11:58:17 |
82 | 3,949.00 | LSE | 11:58:17 |
147 | 3,950.00 | LSE | 11:59:00 |
161 | 3,950.00 | LSE | 11:59:00 |
390 | 3,956.00 | LSE | 12:05:20 |
383 | 3,955.00 | LSE | 12:06:23 |
151 | 3,955.00 | LSE | 12:06:56 |
225 | 3,955.00 | LSE | 12:06:56 |
92 | 3,956.00 | LSE | 12:10:26 |
286 | 3,956.00 | LSE | 12:11:20 |
282 | 3,955.00 | LSE | 12:12:02 |
100 | 3,955.00 | LSE | 12:12:02 |
19 | 3,955.00 | LSE | 12:13:20 |
365 | 3,955.00 | LSE | 12:13:20 |
389 | 3,955.00 | LSE | 12:15:05 |
384 | 3,954.00 | LSE | 12:15:05 |
379 | 3,953.00 | LSE | 12:15:06 |
376 | 3,958.00 | LSE | 12:16:34 |
378 | 3,957.00 | LSE | 12:17:01 |
27 | 3,960.00 | LSE | 12:18:50 |
47 | 3,960.00 | LSE | 12:18:57 |
27 | 3,960.00 | LSE | 12:18:57 |
276 | 3,960.00 | LSE | 12:18:57 |
389 | 3,959.00 | LSE | 12:19:20 |
375 | 3,958.00 | LSE | 12:21:17 |
387 | 3,957.00 | LSE | 12:22:03 |
388 | 3,956.00 | LSE | 12:22:03 |
389 | 3,955.00 | LSE | 12:22:12 |
205 | 3,953.00 | LSE | 12:23:25 |
206 | 3,952.00 | LSE | 12:23:25 |
286 | 3,959.00 | LSE | 12:26:01 |
274 | 3,959.00 | LSE | 12:26:55 |
261 | 3,959.00 | LSE | 12:27:17 |
231 | 3,959.00 | LSE | 12:29:45 |
296 | 3,960.00 | LSE | 12:30:58 |
292 | 3,959.00 | LSE | 12:31:32 |
219 | 3,958.00 | LSE | 12:34:51 |
7 | 3,958.00 | LSE | 12:34:51 |
238 | 3,957.00 | LSE | 12:34:55 |
233 | 3,956.00 | LSE | 12:38:22 |
284 | 3,955.00 | LSE | 12:38:36 |
359 | 3,954.00 | LSE | 12:38:56 |
392 | 3,956.00 | LSE | 12:41:28 |
390 | 3,955.00 | LSE | 12:41:31 |
386 | 3,954.00 | LSE | 12:42:26 |
376 | 3,953.00 | LSE | 12:43:57 |
329 | 3,953.00 | LSE | 12:45:14 |
379 | 3,955.00 | LSE | 12:48:08 |
385 | 3,954.00 | LSE | 12:48:08 |
390 | 3,953.00 | LSE | 12:49:12 |
393 | 3,953.00 | LSE | 12:51:33 |
391 | 3,952.00 | LSE | 12:51:54 |
285 | 3,951.00 | LSE | 12:52:03 |
14 | 3,950.00 | LSE | 12:52:12 |
373 | 3,950.00 | LSE | 12:52:12 |
279 | 3,949.00 | LSE | 12:52:41 |
383 | 3,948.00 | LSE | 12:57:09 |
386 | 3,948.00 | LSE | 12:58:31 |
247 | 3,947.00 | LSE | 12:58:31 |
386 | 3,949.00 | LSE | 12:59:50 |
388 | 3,953.00 | LSE | 13:03:16 |
394 | 3,956.00 | LSE | 13:04:03 |
328 | 3,955.00 | LSE | 13:04:10 |
59 | 3,955.00 | LSE | 13:04:10 |
167 | 3,956.00 | LSE | 13:08:48 |
209 | 3,956.00 | LSE | 13:08:48 |
128 | 3,955.00 | LSE | 13:10:07 |
254 | 3,955.00 | LSE | 13:10:07 |
102 | 3,959.00 | LSE | 13:11:56 |
279 | 3,959.00 | LSE | 13:12:02 |
377 | 3,958.00 | LSE | 13:12:47 |
379 | 3,957.00 | LSE | 13:12:51 |
22 | 3,956.00 | LSE | 13:13:00 |
368 | 3,956.00 | LSE | 13:13:00 |
374 | 3,957.00 | LSE | 13:16:12 |
147 | 3,956.00 | LSE | 13:16:31 |
49 | 3,956.00 | LSE | 13:16:31 |
179 | 3,956.00 | LSE | 13:16:31 |
384 | 3,957.00 | LSE | 13:17:51 |
385 | 3,957.00 | LSE | 13:20:32 |
375 | 3,956.00 | LSE | 13:22:00 |
374 | 3,955.00 | LSE | 13:22:11 |
382 | 3,954.00 | LSE | 13:22:15 |
375 | 3,953.00 | LSE | 13:24:47 |
20 | 3,952.00 | LSE | 13:24:54 |
369 | 3,952.00 | LSE | 13:24:54 |
374 | 3,953.00 | LSE | 13:25:55 |
377 | 3,952.00 | LSE | 13:27:20 |
390 | 3,951.00 | LSE | 13:27:30 |
387 | 3,950.00 | LSE | 13:28:04 |
386 | 3,949.00 | LSE | 13:28:13 |
387 | 3,948.00 | LSE | 13:28:20 |
381 | 3,947.00 | LSE | 13:28:20 |
3 | 3,946.00 | LSE | 13:28:20 |
10 | 3,946.00 | LSE | 13:28:20 |
369 | 3,946.00 | LSE | 13:28:20 |
205 | 3,946.00 | LSE | 13:29:31 |
208 | 3,945.00 | LSE | 13:29:31 |
207 | 3,944.00 | LSE | 13:30:00 |
249 | 3,945.00 | LSE | 13:30:09 |
240 | 3,946.00 | LSE | 13:30:14 |
240 | 3,949.00 | LSE | 13:30:24 |
357 | 3,949.00 | LSE | 13:30:40 |
348 | 3,949.00 | LSE | 13:31:01 |
243 | 3,948.00 | LSE | 13:31:08 |
235 | 3,947.00 | LSE | 13:31:08 |
380 | 3,957.00 | LSE | 13:31:26 |
385 | 3,956.00 | LSE | 13:31:29 |
379 | 3,955.00 | LSE | 13:31:34 |
374 | 3,954.00 | LSE | 13:32:08 |
387 | 3,953.00 | LSE | 13:32:08 |
376 | 3,954.00 | LSE | 13:32:09 |
377 | 3,953.00 | LSE | 13:32:13 |
371 | 3,952.00 | LSE | 13:32:16 |
379 | 3,955.00 | LSE | 13:32:41 |
384 | 3,957.00 | LSE | 13:33:26 |
391 | 3,956.00 | LSE | 13:33:27 |
391 | 3,955.00 | LSE | 13:33:43 |
390 | 3,954.00 | LSE | 13:33:43 |
194 | 3,953.00 | LSE | 13:33:43 |
187 | 3,953.00 | LSE | 13:33:48 |
394 | 3,955.00 | LSE | 13:34:00 |
378 | 3,954.00 | LSE | 13:34:06 |
380 | 3,953.00 | LSE | 13:34:08 |
394 | 3,952.00 | LSE | 13:34:13 |
378 | 3,951.00 | LSE | 13:34:17 |
392 | 3,953.00 | LSE | 13:34:25 |
380 | 3,955.00 | LSE | 13:34:51 |
383 | 3,957.00 | LSE | 13:35:07 |
384 | 3,956.00 | LSE | 13:35:12 |
387 | 3,955.00 | LSE | 13:35:17 |
382 | 3,955.00 | LSE | 13:36:07 |
384 | 3,957.00 | LSE | 13:36:10 |
385 | 3,958.00 | LSE | 13:36:17 |
383 | 3,959.00 | LSE | 13:36:20 |
378 | 3,960.00 | LSE | 13:36:46 |
393 | 3,959.00 | LSE | 13:36:56 |
105 | 3,960.00 | LSE | 13:37:53 |
289 | 3,960.00 | LSE | 13:38:16 |
392 | 3,959.00 | LSE | 13:38:29 |
381 | 3,958.00 | LSE | 13:38:33 |
374 | 3,957.00 | LSE | 13:38:40 |
203 | 3,956.00 | LSE | 13:38:40 |
93 | 3,956.00 | LSE | 13:38:40 |
92 | 3,956.00 | LSE | 13:38:40 |
196 | 3,955.00 | LSE | 13:38:55 |
184 | 3,955.00 | LSE | 13:38:55 |
388 | 3,954.00 | LSE | 13:39:31 |
375 | 3,955.00 | LSE | 13:40:51 |
379 | 3,954.00 | LSE | 13:40:51 |
383 | 3,957.00 | LSE | 13:41:00 |
374 | 3,958.00 | LSE | 13:41:22 |
384 | 3,957.00 | LSE | 13:41:27 |
389 | 3,956.00 | LSE | 13:41:29 |
49 | 3,955.00 | LSE | 13:42:04 |
334 | 3,955.00 | LSE | 13:42:04 |
84 | 3,954.00 | LSE | 13:42:29 |
299 | 3,954.00 | LSE | 13:42:29 |
388 | 3,954.00 | LSE | 13:43:47 |
388 | 3,953.00 | LSE | 13:44:16 |
69 | 3,954.00 | LSE | 13:44:57 |
22 | 3,954.00 | LSE | 13:45:02 |
303 | 3,954.00 | LSE | 13:45:02 |
389 | 3,954.00 | LSE | 13:45:16 |
377 | 3,953.00 | LSE | 13:45:16 |
376 | 3,952.00 | LSE | 13:45:18 |
101 | 3,951.00 | LSE | 13:45:58 |
53 | 3,951.00 | LSE | 13:45:58 |
19 | 3,951.00 | LSE | 13:45:58 |
194 | 3,951.00 | LSE | 13:45:58 |
27 | 3,951.00 | LSE | 13:45:58 |
42 | 3,952.00 | LSE | 13:46:57 |
350 | 3,952.00 | LSE | 13:46:57 |
384 | 3,951.00 | LSE | 13:47:06 |
302 | 3,952.00 | LSE | 13:47:43 |
388 | 3,954.00 | LSE | 13:49:17 |
191 | 3,953.00 | LSE | 13:49:33 |
187 | 3,953.00 | LSE | 13:49:55 |
83 | 3,952.00 | LSE | 13:49:55 |
392 | 3,953.00 | LSE | 13:50:29 |
387 | 3,952.00 | LSE | 13:50:30 |
262 | 3,951.00 | LSE | 13:50:30 |
124 | 3,951.00 | LSE | 13:50:30 |
392 | 3,950.00 | LSE | 13:50:42 |
87 | 3,949.00 | LSE | 13:51:00 |
287 | 3,949.00 | LSE | 13:51:08 |
379 | 3,948.00 | LSE | 13:51:31 |
380 | 3,947.00 | LSE | 13:52:55 |
377 | 3,946.00 | LSE | 13:52:58 |
391 | 3,947.00 | LSE | 13:54:12 |
382 | 3,946.00 | LSE | 13:54:14 |
375 | 3,946.00 | LSE | 13:54:24 |
384 | 3,948.00 | LSE | 13:55:28 |
150 | 3,948.00 | LSE | 13:56:12 |
408 | 3,948.00 | LSE | 13:56:12 |
394 | 3,948.00 | LSE | 13:56:32 |
393 | 3,948.00 | LSE | 13:57:12 |
225 | 3,947.00 | LSE | 13:57:17 |
169 | 3,947.00 | LSE | 13:57:17 |
378 | 3,946.00 | LSE | 13:57:17 |
90 | 3,946.00 | LSE | 13:57:19 |
293 | 3,946.00 | LSE | 13:57:19 |
154 | 3,945.00 | LSE | 13:58:03 |
225 | 3,945.00 | LSE | 13:58:38 |
374 | 3,944.00 | LSE | 14:00:06 |
173 | 3,943.00 | LSE | 14:00:06 |
174 | 3,943.00 | LSE | 14:00:06 |
43 | 3,943.00 | LSE | 14:00:06 |
374 | 3,942.00 | LSE | 14:00:08 |
56 | 3,945.00 | LSE | 14:00:44 |
333 | 3,945.00 | LSE | 14:00:44 |
20 | 3,944.00 | LSE | 14:01:02 |
364 | 3,944.00 | LSE | 14:01:02 |
385 | 3,944.00 | LSE | 14:01:56 |
394 | 3,943.00 | LSE | 14:02:11 |
393 | 3,942.00 | LSE | 14:02:18 |
374 | 3,943.00 | LSE | 14:02:47 |
393 | 3,944.00 | LSE | 14:02:53 |
387 | 3,944.00 | LSE | 14:03:27 |
336 | 3,943.00 | LSE | 14:03:27 |
53 | 3,943.00 | LSE | 14:03:30 |
387 | 3,942.00 | LSE | 14:03:32 |
178 | 3,944.00 | LSE | 14:04:05 |
213 | 3,944.00 | LSE | 14:04:05 |
381 | 3,945.00 | LSE | 14:04:12 |
392 | 3,944.00 | LSE | 14:04:35 |
381 | 3,944.00 | LSE | 14:05:39 |
389 | 3,943.00 | LSE | 14:06:06 |
375 | 3,944.00 | LSE | 14:08:06 |
391 | 3,944.00 | LSE | 14:08:49 |
291 | 3,943.00 | LSE | 14:08:55 |
88 | 3,943.00 | LSE | 14:08:55 |
379 | 3,942.00 | LSE | 14:08:55 |
340 | 3,941.00 | LSE | 14:08:59 |
51 | 3,941.00 | LSE | 14:08:59 |
392 | 3,940.00 | LSE | 14:09:05 |
381 | 3,940.00 | LSE | 14:09:40 |
380 | 3,941.00 | LSE | 14:11:11 |
382 | 3,944.00 | LSE | 14:12:15 |
389 | 3,943.00 | LSE | 14:12:16 |
3 | 3,942.00 | LSE | 14:12:25 |
388 | 3,942.00 | LSE | 14:12:25 |
4 | 3,941.00 | LSE | 14:13:00 |
389 | 3,941.00 | LSE | 14:13:00 |
4 | 3,940.00 | LSE | 14:13:11 |
379 | 3,940.00 | LSE | 14:13:11 |
3 | 3,939.00 | LSE | 14:13:26 |
384 | 3,939.00 | LSE | 14:13:26 |
389 | 3,938.00 | LSE | 14:14:29 |
376 | 3,937.00 | LSE | 14:15:01 |
384 | 3,936.00 | LSE | 14:15:04 |
192 | 3,935.00 | LSE | 14:15:07 |
198 | 3,935.00 | LSE | 14:15:25 |
379 | 3,936.00 | LSE | 14:17:50 |
125 | 3,938.00 | LSE | 14:19:35 |
267 | 3,938.00 | LSE | 14:19:35 |
252 | 3,938.00 | LSE | 14:20:12 |
19 | 3,938.00 | LSE | 14:20:12 |
267 | 3,938.00 | LSE | 14:20:12 |
100 | 3,938.00 | LSE | 14:20:12 |
144 | 3,938.00 | LSE | 14:20:12 |
103 | 3,938.00 | LSE | 14:20:12 |
382 | 3,938.00 | LSE | 14:20:39 |
389 | 3,937.00 | LSE | 14:21:00 |
385 | 3,938.00 | LSE | 14:21:55 |
381 | 3,937.00 | LSE | 14:22:10 |
377 | 3,936.00 | LSE | 14:22:29 |
391 | 3,935.00 | LSE | 14:22:56 |
392 | 3,934.00 | LSE | 14:23:52 |
376 | 3,933.00 | LSE | 14:25:06 |
201 | 3,932.00 | LSE | 14:25:14 |
184 | 3,932.00 | LSE | 14:25:23 |
385 | 3,932.00 | LSE | 14:26:25 |
302 | 3,931.00 | LSE | 14:27:07 |
82 | 3,931.00 | LSE | 14:27:07 |
391 | 3,931.00 | LSE | 14:27:45 |
77 | 3,931.00 | LSE | 14:27:45 |
185 | 3,931.00 | LSE | 14:27:45 |
377 | 3,931.00 | LSE | 14:28:43 |
384 | 3,930.00 | LSE | 14:28:50 |
99 | 3,933.00 | LSE | 14:29:48 |
229 | 3,933.00 | LSE | 14:29:49 |
1 | 3,932.00 | LSE | 14:29:49 |
391 | 3,932.00 | LSE | 14:30:00 |
89 | 3,931.00 | LSE | 14:30:01 |
287 | 3,931.00 | LSE | 14:30:18 |
12 | 3,935.00 | LSE | 14:32:04 |
376 | 3,935.00 | LSE | 14:32:04 |
378 | 3,934.00 | LSE | 14:32:11 |
96 | 3,933.00 | LSE | 14:32:12 |
11 | 3,933.00 | LSE | 14:32:12 |
286 | 3,933.00 | LSE | 14:33:10 |
58 | 3,934.00 | LSE | 14:33:10 |
391 | 3,934.00 | LSE | 14:33:10 |
105 | 3,934.00 | LSE | 14:33:10 |
236 | 3,934.00 | LSE | 14:33:10 |
100 | 3,934.00 | LSE | 14:33:10 |
17 | 3,934.00 | LSE | 14:33:10 |
261 | 3,934.00 | LSE | 14:33:10 |
47 | 3,933.00 | LSE | 14:33:10 |
335 | 3,933.00 | LSE | 14:33:10 |
378 | 3,932.00 | LSE | 14:33:19 |
160 | 3,931.00 | LSE | 14:33:19 |
10 | 3,931.00 | LSE | 14:33:19 |
10 | 3,931.00 | LSE | 14:33:19 |
24 | 3,931.00 | LSE | 14:33:19 |
389 | 3,934.00 | LSE | 14:34:51 |
34 | 3,933.00 | LSE | 14:34:56 |
92 | 3,933.00 | LSE | 14:34:56 |
191 | 3,933.00 | LSE | 14:36:08 |
16 | 3,933.00 | LSE | 14:36:08 |
60 | 3,933.00 | LSE | 14:36:08 |
392 | 3,936.00 | LSE | 14:36:48 |
57 | 3,935.00 | LSE | 14:36:48 |
319 | 3,935.00 | LSE | 14:36:48 |
91 | 3,934.00 | LSE | 14:36:50 |
100 | 3,934.00 | LSE | 14:36:50 |
99 | 3,934.00 | LSE | 14:36:50 |
87 | 3,934.00 | LSE | 14:36:50 |
1 | 3,934.00 | LSE | 14:37:01 |
394 | 3,934.00 | LSE | 14:37:15 |
377 | 3,934.00 | LSE | 14:37:27 |
3 | 3,933.00 | LSE | 14:37:37 |
371 | 3,933.00 | LSE | 14:37:37 |
91 | 3,932.00 | LSE | 14:37:37 |
239 | 3,932.00 | LSE | 14:37:43 |
60 | 3,932.00 | LSE | 14:37:43 |
392 | 3,931.00 | LSE | 14:38:25 |
334 | 3,931.00 | LSE | 14:38:36 |
287 | 3,932.00 | LSE | 14:39:07 |
99 | 3,932.00 | LSE | 14:39:07 |
198 | 3,932.00 | LSE | 14:39:41 |
393 | 3,931.00 | LSE | 14:39:41 |
293 | 3,931.00 | LSE | 14:40:43 |
392 | 3,932.00 | LSE | 14:41:24 |
108 | 3,931.00 | LSE | 14:41:29 |
100 | 3,931.00 | LSE | 14:41:29 |
87 | 3,931.00 | LSE | 14:41:29 |
40 | 3,932.00 | LSE | 14:41:42 |
100 | 3,932.00 | LSE | 14:41:42 |
212 | 3,932.00 | LSE | 14:41:50 |
60 | 3,931.00 | LSE | 14:41:50 |
134 | 3,930.00 | LSE | 14:41:50 |
66 | 3,930.00 | LSE | 14:42:19 |
13 | 3,929.00 | LSE | 14:42:42 |
85 | 3,929.00 | LSE | 14:43:21 |
92 | 3,929.00 | LSE | 14:44:04 |
7 | 3,929.00 | LSE | 14:44:26 |
197 | 3,928.00 | LSE | 14:44:26 |
191 | 3,927.00 | LSE | 14:44:54 |
26 | 3,927.00 | LSE | 14:44:54 |
84 | 3,926.00 | LSE | 14:45:08 |
106 | 3,926.00 | LSE | 14:45:08 |
191 | 3,926.00 | LSE | 14:45:08 |
381 | 3,925.00 | LSE | 14:45:50 |
386 | 3,927.00 | LSE | 14:46:53 |
379 | 3,931.00 | LSE | 14:47:17 |
19 | 3,931.00 | LSE | 14:47:52 |
40 | 3,931.00 | LSE | 14:47:52 |
100 | 3,931.00 | LSE | 14:47:52 |
271 | 3,931.00 | LSE | 14:47:52 |
370 | 3,935.00 | LSE | 14:48:32 |
53 | 3,935.00 | LSE | 14:48:32 |
319 | 3,936.00 | LSE | 14:49:02 |
102 | 3,936.00 | LSE | 14:49:02 |
375 | 3,937.00 | LSE | 14:49:31 |
79 | 3,936.00 | LSE | 14:49:31 |
311 | 3,936.00 | LSE | 14:49:31 |
24 | 3,935.00 | LSE | 14:49:31 |
160 | 3,938.00 | LSE | 14:51:19 |
191 | 3,938.00 | LSE | 14:51:29 |
231 | 3,939.00 | LSE | 14:51:29 |
391 | 3,939.00 | LSE | 14:51:29 |
105 | 3,939.00 | LSE | 14:51:29 |
29 | 3,938.00 | LSE | 14:51:29 |
14 | 3,938.00 | LSE | 14:51:52 |
183 | 3,938.00 | LSE | 14:51:52 |
10 | 3,938.00 | LSE | 14:52:02 |
187 | 3,938.00 | LSE | 14:52:02 |
17 | 3,939.00 | LSE | 14:52:17 |
104 | 3,940.00 | LSE | 14:53:02 |
391 | 3,940.00 | LSE | 14:53:11 |
109 | 3,940.00 | LSE | 14:53:11 |
100 | 3,940.00 | LSE | 14:53:11 |
363 | 3,939.00 | LSE | 14:53:11 |
393 | 3,940.00 | LSE | 14:53:20 |
18 | 3,939.00 | LSE | 14:53:20 |
351 | 3,940.00 | LSE | 14:54:08 |
198 | 3,940.00 | LSE | 14:54:51 |
192 | 3,940.00 | LSE | 14:54:51 |
379 | 3,939.00 | LSE | 14:54:51 |
95 | 3,939.00 | LSE | 14:54:51 |
100 | 3,939.00 | LSE | 14:54:51 |
27 | 3,939.00 | LSE | 14:54:51 |
100 | 3,939.00 | LSE | 14:54:51 |
100 | 3,939.00 | LSE | 14:54:51 |
58 | 3,939.00 | LSE | 14:54:51 |
77 | 3,938.00 | LSE | 14:54:51 |
317 | 3,938.00 | LSE | 14:54:51 |
202 | 3,937.00 | LSE | 14:54:51 |
154 | 3,937.00 | LSE | 14:54:51 |
19 | 3,937.00 | LSE | 14:54:51 |
93 | 3,938.00 | LSE | 14:54:59 |
118 | 3,938.00 | LSE | 14:54:59 |
99 | 3,940.00 | LSE | 14:55:56 |
71 | 3,940.00 | LSE | 14:56:11 |
68 | 3,940.00 | LSE | 14:56:11 |
248 | 3,939.00 | LSE | 14:56:36 |
91 | 3,944.00 | LSE | 14:58:13 |
100 | 3,944.00 | LSE | 14:58:27 |
110 | 3,944.00 | LSE | 14:58:27 |
90 | 3,944.00 | LSE | 14:58:27 |
201 | 3,944.00 | LSE | 14:58:30 |
391 | 3,944.00 | LSE | 14:58:32 |
222 | 3,944.00 | LSE | 14:58:32 |
391 | 3,944.00 | LSE | 14:59:02 |
100 | 3,944.00 | LSE | 14:59:02 |
100 | 3,944.00 | LSE | 14:59:02 |
375 | 3,943.00 | LSE | 14:59:04 |
379 | 3,942.00 | LSE | 14:59:11 |
378 | 3,941.00 | LSE | 14:59:16 |
336 | 3,941.00 | LSE | 14:59:59 |
41 | 3,941.00 | LSE | 14:59:59 |
374 | 3,940.00 | LSE | 15:00:12 |
47 | 3,942.00 | LSE | 15:01:11 |
335 | 3,942.00 | LSE | 15:01:11 |
38 | 3,942.00 | LSE | 15:01:52 |
100 | 3,942.00 | LSE | 15:01:52 |
143 | 3,942.00 | LSE | 15:01:52 |
383 | 3,944.00 | LSE | 15:02:28 |
393 | 3,944.00 | LSE | 15:03:06 |
100 | 3,944.00 | LSE | 15:03:06 |
97 | 3,944.00 | LSE | 15:03:06 |
391 | 3,944.00 | LSE | 15:03:29 |
100 | 3,944.00 | LSE | 15:03:29 |
165 | 3,944.00 | LSE | 15:03:29 |
387 | 3,944.00 | LSE | 15:03:38 |
182 | 3,948.00 | LSE | 15:04:13 |
211 | 3,948.00 | LSE | 15:04:13 |
120 | 3,947.00 | LSE | 15:04:24 |
273 | 3,947.00 | LSE | 15:04:24 |
190 | 3,948.00 | LSE | 15:04:36 |
46 | 3,948.00 | LSE | 15:04:36 |
325 | 3,947.00 | LSE | 15:05:30 |
17 | 3,946.00 | LSE | 15:05:41 |
360 | 3,946.00 | LSE | 15:05:41 |
191 | 3,946.00 | LSE | 15:06:00 |
38 | 3,946.00 | LSE | 15:06:00 |
180 | 3,945.00 | LSE | 15:06:14 |
173 | 3,945.00 | LSE | 15:06:14 |
85 | 3,944.00 | LSE | 15:06:34 |
179 | 3,944.00 | LSE | 15:06:42 |
310 | 3,945.00 | LSE | 15:07:32 |
116 | 3,944.00 | LSE | 15:07:35 |
250 | 3,944.00 | LSE | 15:07:35 |
205 | 3,943.00 | LSE | 15:07:35 |
221 | 3,943.00 | LSE | 15:07:59 |
282 | 3,942.00 | LSE | 15:07:59 |
101 | 3,941.00 | LSE | 15:07:59 |
96 | 3,941.00 | LSE | 15:07:59 |
243 | 3,940.00 | LSE | 15:08:44 |
106 | 3,940.00 | LSE | 15:09:42 |
100 | 3,940.00 | LSE | 15:09:42 |
174 | 3,940.00 | LSE | 15:09:42 |
85 | 3,940.00 | LSE | 15:09:42 |
81 | 3,940.00 | LSE | 15:10:00 |
100 | 3,940.00 | LSE | 15:10:00 |
192 | 3,940.00 | LSE | 15:10:00 |
1 | 3,940.00 | LSE | 15:10:03 |
82 | 3,939.00 | LSE | 15:10:03 |
100 | 3,939.00 | LSE | 15:10:13 |
75 | 3,939.00 | LSE | 15:10:13 |
380 | 3,941.00 | LSE | 15:11:05 |
363 | 3,940.00 | LSE | 15:11:11 |
162 | 3,939.00 | LSE | 15:11:32 |
38 | 3,939.00 | LSE | 15:11:32 |
191 | 3,938.00 | LSE | 15:11:36 |
88 | 3,938.00 | LSE | 15:11:50 |
200 | 3,937.00 | LSE | 15:11:57 |
211 | 3,936.00 | LSE | 15:11:59 |
253 | 3,937.00 | LSE | 15:13:00 |
328 | 3,937.00 | LSE | 15:13:34 |
178 | 3,936.00 | LSE | 15:13:55 |
81 | 3,936.00 | LSE | 15:13:55 |
295 | 3,937.00 | LSE | 15:13:57 |
215 | 3,937.00 | LSE | 15:14:42 |
9 | 3,937.00 | LSE | 15:14:42 |
351 | 3,937.00 | LSE | 15:15:03 |
129 | 3,937.00 | LSE | 15:15:32 |
17 | 3,937.00 | LSE | 15:15:32 |
133 | 3,937.00 | LSE | 15:15:32 |
325 | 3,937.00 | LSE | 15:15:32 |
296 | 3,936.00 | LSE | 15:16:25 |
294 | 3,936.00 | LSE | 15:16:25 |
197 | 3,935.00 | LSE | 15:16:25 |
236 | 3,936.00 | LSE | 15:16:50 |
233 | 3,935.00 | LSE | 15:16:50 |
78 | 3,934.00 | LSE | 15:17:14 |
133 | 3,934.00 | LSE | 15:17:14 |
211 | 3,934.00 | LSE | 15:18:28 |
210 | 3,933.00 | LSE | 15:18:36 |
267 | 3,932.00 | LSE | 15:18:45 |
192 | 3,931.00 | LSE | 15:19:14 |
9 | 3,931.00 | LSE | 15:19:14 |
305 | 3,931.00 | LSE | 15:20:02 |
272 | 3,930.00 | LSE | 15:20:05 |
197 | 3,933.00 | LSE | 15:20:23 |
317 | 3,932.00 | LSE | 15:20:57 |
245 | 3,933.00 | LSE | 15:21:51 |
391 | 3,935.00 | LSE | 15:23:59 |
239 | 3,935.00 | LSE | 15:23:59 |
174 | 3,935.00 | LSE | 15:23:59 |
223 | 3,934.00 | LSE | 15:23:59 |
4 | 3,934.00 | LSE | 15:23:59 |
100 | 3,935.00 | LSE | 15:24:00 |
100 | 3,935.00 | LSE | 15:24:00 |
391 | 3,935.00 | LSE | 15:24:33 |
100 | 3,935.00 | LSE | 15:24:33 |
44 | 3,935.00 | LSE | 15:24:33 |
209 | 3,936.00 | LSE | 15:24:52 |
35 | 3,936.00 | LSE | 15:25:22 |
97 | 3,936.00 | LSE | 15:25:22 |
233 | 3,936.00 | LSE | 15:25:22 |
25 | 3,936.00 | LSE | 15:25:22 |
349 | 3,935.00 | LSE | 15:25:27 |
296 | 3,935.00 | LSE | 15:26:05 |
408 | 3,939.00 | LSE | 15:28:00 |
342 | 3,939.00 | LSE | 15:28:00 |
226 | 3,939.00 | LSE | 15:28:35 |
Related Shares:
British American Tobacco