25th Aug 2022 07:00
British American Tobacco p.l.c.
25 August 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: | 24 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 160,000 |
Highest price paid per share (pence): | 3464.00p |
Lowest price paid per share (pence): | 3424.00p |
Volume weighted average price paid per share (pence): | 3449.5384p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 206,464,180 of its shares in Treasury. The Company has 2,250,353,083 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 24 August 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 | 24/08/2022 | 100,000 | 3,449.0810 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 24/08/2022 | 40,000 | 3,450.3885 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 24/08/2022 | 20,000 | 3,450.1252 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
490 | 3,455.00 | LSE | 16:23:20 |
40 | 3,455.00 | LSE | 16:23:20 |
25 | 3,454.00 | CHIX | 16:22:41 |
131 | 3,454.00 | CHIX | 16:22:41 |
131 | 3,454.00 | CHIX | 16:22:41 |
397 | 3,453.00 | CHIX | 16:21:41 |
437 | 3,453.00 | BATE | 16:21:41 |
392 | 3,453.00 | LSE | 16:21:41 |
357 | 3,453.50 | LSE | 16:21:20 |
343 | 3,454.50 | LSE | 16:20:19 |
405 | 3,456.00 | LSE | 16:18:52 |
434 | 3,456.00 | CHIX | 16:18:52 |
251 | 3,455.50 | LSE | 16:17:42 |
118 | 3,455.50 | LSE | 16:17:42 |
73 | 3,457.00 | LSE | 16:17:29 |
274 | 3,457.00 | LSE | 16:17:29 |
127 | 3,457.50 | LSE | 16:16:04 |
468 | 3,457.50 | BATE | 16:16:04 |
105 | 3,457.50 | LSE | 16:16:02 |
133 | 3,457.50 | LSE | 16:16:02 |
121 | 3,458.00 | LSE | 16:16:01 |
140 | 3,458.00 | LSE | 16:16:01 |
404 | 3,458.00 | LSE | 16:15:54 |
488 | 3,458.00 | CHIX | 16:15:54 |
264 | 3,455.50 | LSE | 16:13:28 |
158 | 3,455.50 | LSE | 16:13:28 |
394 | 3,456.50 | LSE | 16:13:28 |
406 | 3,456.50 | CHIX | 16:13:28 |
386 | 3,456.00 | LSE | 16:11:22 |
412 | 3,456.50 | CHIX | 16:10:12 |
385 | 3,456.50 | LSE | 16:09:53 |
12 | 3,456.50 | LSE | 16:09:53 |
282 | 3,456.50 | BATE | 16:07:37 |
188 | 3,456.50 | BATE | 16:07:37 |
311 | 3,457.00 | LSE | 16:07:37 |
85 | 3,457.00 | LSE | 16:07:37 |
407 | 3,457.00 | CHIX | 16:07:37 |
393 | 3,456.50 | LSE | 16:05:29 |
100 | 3,457.00 | LSE | 16:05:20 |
170 | 3,457.00 | LSE | 16:05:20 |
121 | 3,457.00 | LSE | 16:05:20 |
342 | 3,457.00 | LSE | 16:05:20 |
105 | 3,457.00 | CHIX | 16:05:04 |
375 | 3,457.00 | CHIX | 16:05:04 |
200 | 3,454.50 | LSE | 16:03:33 |
44 | 3,455.00 | BATE | 16:03:33 |
24 | 3,455.00 | BATE | 16:03:33 |
395 | 3,455.00 | BATE | 16:03:33 |
164 | 3,455.00 | LSE | 15:59:53 |
190 | 3,455.00 | LSE | 15:59:53 |
462 | 3,455.00 | CHIX | 15:59:53 |
23 | 3,455.50 | LSE | 15:59:14 |
166 | 3,455.50 | LSE | 15:59:14 |
278 | 3,455.00 | LSE | 15:58:33 |
413 | 3,455.00 | LSE | 15:58:33 |
158 | 3,457.00 | BATE | 15:57:15 |
468 | 3,457.00 | CHIX | 15:57:15 |
408 | 3,457.00 | LSE | 15:57:15 |
284 | 3,457.00 | LSE | 15:57:15 |
274 | 3,457.00 | BATE | 15:57:15 |
52 | 3,457.00 | LSE | 15:54:41 |
376 | 3,457.00 | LSE | 15:54:41 |
100 | 3,457.00 | LSE | 15:54:41 |
450 | 3,457.00 | CHIX | 15:54:41 |
100 | 3,457.00 | LSE | 15:54:41 |
88 | 3,457.00 | LSE | 15:54:41 |
31 | 3,456.50 | CHIX | 15:54:10 |
90 | 3,456.50 | LSE | 15:52:33 |
200 | 3,456.50 | LSE | 15:52:33 |
97 | 3,456.50 | LSE | 15:52:33 |
446 | 3,456.50 | CHIX | 15:50:36 |
273 | 3,456.50 | LSE | 15:50:36 |
397 | 3,457.00 | LSE | 15:50:17 |
204 | 3,457.00 | BATE | 15:49:47 |
273 | 3,457.00 | BATE | 15:49:47 |
44 | 3,456.00 | LSE | 15:47:04 |
105 | 3,456.00 | LSE | 15:47:04 |
24 | 3,456.00 | LSE | 15:47:04 |
27 | 3,456.00 | LSE | 15:47:04 |
83 | 3,456.50 | CHIX | 15:46:49 |
103 | 3,456.50 | CHIX | 15:46:49 |
200 | 3,456.50 | CHIX | 15:46:37 |
100 | 3,456.50 | CHIX | 15:46:37 |
384 | 3,457.50 | LSE | 15:43:31 |
421 | 3,458.00 | LSE | 15:43:31 |
28 | 3,458.00 | CHIX | 15:43:31 |
7 | 3,458.00 | CHIX | 15:43:31 |
488 | 3,458.00 | BATE | 15:43:31 |
400 | 3,458.00 | CHIX | 15:43:31 |
235 | 3,458.50 | LSE | 15:40:43 |
183 | 3,458.50 | LSE | 15:40:42 |
225 | 3,459.00 | CHIX | 15:39:56 |
175 | 3,459.00 | LSE | 15:39:55 |
238 | 3,459.00 | CHIX | 15:39:51 |
245 | 3,459.00 | LSE | 15:39:51 |
388 | 3,459.50 | LSE | 15:39:26 |
160 | 3,458.00 | LSE | 15:38:23 |
58 | 3,458.00 | LSE | 15:38:23 |
8 | 3,458.00 | LSE | 15:38:23 |
173 | 3,457.50 | LSE | 15:35:24 |
216 | 3,457.50 | LSE | 15:35:24 |
203 | 3,458.00 | CHIX | 15:35:20 |
345 | 3,458.00 | BATE | 15:35:20 |
110 | 3,458.00 | BATE | 15:35:20 |
158 | 3,458.00 | LSE | 15:35:20 |
255 | 3,458.00 | CHIX | 15:35:20 |
196 | 3,458.00 | LSE | 15:35:20 |
195 | 3,457.00 | LSE | 15:32:46 |
200 | 3,457.00 | LSE | 15:32:46 |
200 | 3,457.50 | CHIX | 15:32:23 |
247 | 3,457.50 | CHIX | 15:32:23 |
339 | 3,458.50 | LSE | 15:31:24 |
226 | 3,458.50 | LSE | 15:29:54 |
130 | 3,458.50 | LSE | 15:29:54 |
349 | 3,458.50 | LSE | 15:29:54 |
470 | 3,458.50 | CHIX | 15:29:54 |
405 | 3,457.50 | BATE | 15:27:52 |
107 | 3,458.00 | LSE | 15:26:59 |
300 | 3,458.00 | LSE | 15:26:59 |
262 | 3,458.50 | LSE | 15:26:33 |
105 | 3,458.50 | LSE | 15:26:33 |
222 | 3,459.00 | LSE | 15:25:00 |
124 | 3,459.00 | LSE | 15:25:00 |
170 | 3,459.50 | CHIX | 15:24:59 |
297 | 3,459.50 | CHIX | 15:24:59 |
65 | 3,458.50 | LSE | 15:23:32 |
161 | 3,458.50 | LSE | 15:23:32 |
150 | 3,458.50 | LSE | 15:23:32 |
411 | 3,459.00 | LSE | 15:22:33 |
80 | 3,459.50 | LSE | 15:22:14 |
127 | 3,459.50 | LSE | 15:21:37 |
267 | 3,459.50 | LSE | 15:21:37 |
239 | 3,459.50 | LSE | 15:21:35 |
128 | 3,459.50 | BATE | 15:21:33 |
322 | 3,459.50 | BATE | 15:21:33 |
432 | 3,460.00 | CHIX | 15:21:29 |
190 | 3,458.50 | LSE | 15:20:28 |
352 | 3,459.00 | LSE | 15:18:28 |
120 | 3,459.50 | CHIX | 15:17:56 |
307 | 3,459.50 | CHIX | 15:17:56 |
26 | 3,460.50 | LSE | 15:17:47 |
391 | 3,460.50 | LSE | 15:17:47 |
412 | 3,461.00 | LSE | 15:17:47 |
340 | 3,459.00 | LSE | 15:15:51 |
264 | 3,458.50 | LSE | 15:14:47 |
147 | 3,458.50 | BATE | 15:14:47 |
453 | 3,458.50 | CHIX | 15:14:47 |
172 | 3,458.50 | BATE | 15:14:47 |
31 | 3,458.50 | CHIX | 15:14:46 |
129 | 3,458.50 | LSE | 15:14:46 |
310 | 3,459.00 | LSE | 15:14:46 |
100 | 3,459.00 | LSE | 15:14:46 |
133 | 3,458.50 | BATE | 15:14:03 |
97 | 3,457.50 | LSE | 15:13:12 |
392 | 3,458.50 | LSE | 15:11:49 |
362 | 3,459.00 | LSE | 15:11:49 |
32 | 3,459.00 | LSE | 15:11:47 |
376 | 3,459.50 | LSE | 15:11:25 |
479 | 3,459.50 | CHIX | 15:11:25 |
383 | 3,458.00 | LSE | 15:09:45 |
344 | 3,458.50 | LSE | 15:09:45 |
72 | 3,458.50 | BATE | 15:09:45 |
399 | 3,458.50 | BATE | 15:09:45 |
105 | 3,458.00 | CHIX | 15:09:13 |
269 | 3,458.00 | CHIX | 15:09:13 |
128 | 3,458.00 | LSE | 15:09:11 |
60 | 3,458.00 | LSE | 15:08:59 |
190 | 3,455.50 | LSE | 15:07:23 |
378 | 3,455.50 | LSE | 15:06:23 |
394 | 3,457.50 | LSE | 15:06:12 |
434 | 3,457.50 | CHIX | 15:06:12 |
416 | 3,455.50 | LSE | 15:05:33 |
244 | 3,454.50 | LSE | 15:05:06 |
18 | 3,454.50 | LSE | 15:05:05 |
348 | 3,455.00 | LSE | 15:05:04 |
16 | 3,455.00 | LSE | 15:05:04 |
117 | 3,453.00 | CHIX | 15:02:48 |
100 | 3,453.00 | CHIX | 15:02:48 |
100 | 3,453.00 | CHIX | 15:02:48 |
100 | 3,453.00 | CHIX | 15:02:48 |
339 | 3,454.00 | LSE | 15:02:09 |
223 | 3,454.50 | LSE | 15:02:07 |
33 | 3,454.50 | LSE | 15:02:07 |
114 | 3,454.50 | LSE | 15:02:04 |
335 | 3,455.00 | CHIX | 15:02:04 |
425 | 3,455.00 | BATE | 15:02:04 |
484 | 3,455.00 | LSE | 15:02:04 |
137 | 3,455.50 | CHIX | 15:01:52 |
134 | 3,455.00 | CHIX | 15:01:19 |
506 | 3,455.50 | LSE | 15:01:18 |
134 | 3,455.50 | LSE | 15:01:18 |
239 | 3,449.00 | BATE | 14:56:45 |
167 | 3,449.00 | BATE | 14:56:45 |
250 | 3,449.00 | CHIX | 14:56:45 |
300 | 3,449.50 | LSE | 14:56:35 |
90 | 3,449.50 | LSE | 14:56:35 |
59 | 3,449.00 | CHIX | 14:56:08 |
134 | 3,449.00 | CHIX | 14:56:08 |
377 | 3,450.00 | LSE | 14:55:32 |
383 | 3,450.50 | LSE | 14:55:32 |
224 | 3,450.50 | CHIX | 14:55:32 |
113 | 3,451.00 | LSE | 14:55:29 |
64 | 3,451.00 | LSE | 14:55:29 |
172 | 3,450.50 | CHIX | 14:55:08 |
136 | 3,448.50 | LSE | 14:53:05 |
231 | 3,448.50 | LSE | 14:53:05 |
379 | 3,450.50 | LSE | 14:51:53 |
422 | 3,450.00 | CHIX | 14:50:53 |
194 | 3,450.50 | BATE | 14:50:53 |
260 | 3,450.50 | BATE | 14:50:53 |
392 | 3,450.50 | LSE | 14:50:16 |
89 | 3,451.00 | LSE | 14:50:16 |
320 | 3,451.00 | LSE | 14:50:16 |
396 | 3,448.00 | CHIX | 14:48:51 |
392 | 3,449.50 | LSE | 14:48:12 |
13 | 3,449.50 | LSE | 14:48:12 |
39 | 3,449.50 | LSE | 14:48:12 |
332 | 3,449.50 | LSE | 14:48:12 |
386 | 3,450.00 | LSE | 14:48:03 |
446 | 3,450.00 | CHIX | 14:48:03 |
416 | 3,448.50 | LSE | 14:46:08 |
22 | 3,448.50 | BATE | 14:45:44 |
78 | 3,448.50 | BATE | 14:45:44 |
241 | 3,448.50 | CHIX | 14:45:44 |
104 | 3,448.50 | BATE | 14:45:44 |
223 | 3,448.50 | CHIX | 14:45:44 |
82 | 3,448.50 | BATE | 14:45:44 |
77 | 3,448.50 | BATE | 14:45:44 |
113 | 3,449.00 | LSE | 14:45:37 |
128 | 3,449.00 | LSE | 14:45:37 |
102 | 3,448.50 | BATE | 14:45:37 |
142 | 3,449.00 | LSE | 14:45:29 |
268 | 3,449.00 | LSE | 14:45:29 |
362 | 3,448.50 | LSE | 14:44:31 |
369 | 3,448.50 | LSE | 14:44:19 |
340 | 3,445.50 | LSE | 14:42:17 |
385 | 3,446.00 | LSE | 14:42:14 |
361 | 3,446.50 | LSE | 14:42:14 |
416 | 3,447.00 | BATE | 14:42:12 |
373 | 3,447.50 | LSE | 14:42:09 |
444 | 3,447.50 | CHIX | 14:42:09 |
391 | 3,446.00 | LSE | 14:40:43 |
353 | 3,446.00 | LSE | 14:40:43 |
188 | 3,446.50 | LSE | 14:40:40 |
173 | 3,446.50 | LSE | 14:40:40 |
407 | 3,445.00 | CHIX | 14:39:57 |
376 | 3,445.50 | LSE | 14:39:57 |
375 | 3,445.50 | LSE | 14:39:57 |
401 | 3,446.00 | LSE | 14:38:32 |
237 | 3,446.00 | LSE | 14:38:32 |
125 | 3,446.00 | LSE | 14:38:32 |
338 | 3,446.00 | CHIX | 14:38:32 |
125 | 3,446.00 | CHIX | 14:38:32 |
266 | 3,446.50 | LSE | 14:38:29 |
360 | 3,446.50 | LSE | 14:38:29 |
100 | 3,446.50 | LSE | 14:38:29 |
344 | 3,444.50 | LSE | 14:37:18 |
448 | 3,444.50 | BATE | 14:37:18 |
368 | 3,445.50 | LSE | 14:36:56 |
414 | 3,445.50 | CHIX | 14:36:56 |
372 | 3,446.00 | LSE | 14:36:50 |
373 | 3,446.00 | LSE | 14:36:50 |
361 | 3,445.00 | LSE | 14:35:51 |
30 | 3,445.00 | CHIX | 14:35:51 |
389 | 3,445.50 | LSE | 14:35:44 |
365 | 3,445.50 | LSE | 14:35:44 |
21 | 3,445.50 | LSE | 14:35:23 |
312 | 3,445.50 | LSE | 14:35:23 |
108 | 3,445.50 | LSE | 14:35:23 |
280 | 3,445.50 | LSE | 14:35:23 |
122 | 3,445.50 | LSE | 14:35:23 |
96 | 3,445.50 | LSE | 14:35:23 |
108 | 3,445.50 | LSE | 14:35:23 |
46 | 3,445.50 | CHIX | 14:35:23 |
109 | 3,445.50 | CHIX | 14:35:23 |
64 | 3,445.50 | CHIX | 14:35:23 |
229 | 3,445.50 | CHIX | 14:35:23 |
380 | 3,439.00 | LSE | 14:33:31 |
364 | 3,439.00 | LSE | 14:33:31 |
459 | 3,439.00 | CHIX | 14:33:31 |
492 | 3,439.00 | BATE | 14:33:31 |
74 | 3,437.00 | LSE | 14:32:49 |
71 | 3,437.00 | LSE | 14:32:49 |
99 | 3,442.50 | LSE | 14:31:54 |
101 | 3,442.50 | LSE | 14:31:54 |
96 | 3,442.00 | LSE | 14:31:54 |
108 | 3,442.00 | LSE | 14:31:54 |
486 | 3,442.00 | BATE | 14:31:54 |
25 | 3,442.50 | LSE | 14:31:54 |
113 | 3,442.50 | LSE | 14:31:54 |
40 | 3,442.50 | LSE | 14:31:54 |
96 | 3,442.00 | LSE | 14:31:54 |
90 | 3,442.00 | LSE | 14:31:54 |
56 | 3,442.50 | LSE | 14:31:54 |
200 | 3,442.50 | LSE | 14:31:54 |
108 | 3,442.50 | LSE | 14:31:54 |
113 | 3,442.50 | LSE | 14:31:54 |
264 | 3,442.50 | LSE | 14:31:54 |
52 | 3,442.50 | CHIX | 14:31:54 |
391 | 3,442.50 | CHIX | 14:31:54 |
349 | 3,439.50 | LSE | 14:30:54 |
372 | 3,439.50 | LSE | 14:30:54 |
445 | 3,440.00 | LSE | 14:30:54 |
401 | 3,440.00 | LSE | 14:30:54 |
332 | 3,440.00 | CHIX | 14:30:54 |
131 | 3,440.00 | CHIX | 14:30:54 |
343 | 3,440.50 | LSE | 14:30:46 |
208 | 3,435.50 | LSE | 14:29:06 |
142 | 3,435.50 | LSE | 14:29:06 |
389 | 3,436.00 | LSE | 14:28:56 |
200 | 3,437.50 | LSE | 14:27:02 |
59 | 3,437.50 | LSE | 14:27:02 |
352 | 3,438.00 | LSE | 14:26:58 |
372 | 3,438.00 | CHIX | 14:26:58 |
104 | 3,438.00 | CHIX | 14:26:58 |
128 | 3,438.50 | LSE | 14:26:58 |
200 | 3,438.50 | LSE | 14:26:58 |
400 | 3,438.00 | BATE | 14:26:09 |
21 | 3,438.00 | BATE | 14:26:09 |
406 | 3,439.00 | LSE | 14:26:09 |
398 | 3,439.50 | LSE | 14:26:02 |
400 | 3,439.50 | LSE | 14:26:02 |
403 | 3,438.00 | LSE | 14:25:25 |
357 | 3,439.00 | CHIX | 14:23:17 |
78 | 3,439.00 | CHIX | 14:23:17 |
372 | 3,439.50 | LSE | 14:23:02 |
353 | 3,441.50 | LSE | 14:22:04 |
449 | 3,441.50 | BATE | 14:22:04 |
417 | 3,441.50 | LSE | 14:22:04 |
481 | 3,441.50 | CHIX | 14:22:04 |
190 | 3,442.00 | LSE | 14:21:33 |
61 | 3,442.00 | LSE | 14:21:33 |
388 | 3,440.50 | LSE | 14:12:51 |
394 | 3,440.50 | LSE | 14:12:51 |
406 | 3,438.50 | LSE | 14:07:52 |
414 | 3,439.00 | LSE | 14:07:45 |
473 | 3,439.00 | CHIX | 14:07:45 |
408 | 3,440.00 | LSE | 14:05:28 |
377 | 3,445.00 | LSE | 14:02:45 |
406 | 3,445.00 | LSE | 14:02:45 |
302 | 3,442.50 | BATE | 13:59:53 |
104 | 3,442.50 | BATE | 13:59:53 |
450 | 3,442.50 | CHIX | 13:59:53 |
156 | 3,446.00 | LSE | 13:58:05 |
61 | 3,446.00 | LSE | 13:58:05 |
137 | 3,446.00 | LSE | 13:58:05 |
94 | 3,445.50 | LSE | 13:58:05 |
275 | 3,445.50 | LSE | 13:55:36 |
246 | 3,447.00 | LSE | 13:55:02 |
122 | 3,447.00 | LSE | 13:55:02 |
493 | 3,446.00 | CHIX | 13:50:22 |
343 | 3,446.00 | LSE | 13:50:22 |
409 | 3,446.00 | LSE | 13:46:21 |
358 | 3,446.00 | LSE | 13:46:21 |
39 | 3,446.00 | LSE | 13:46:21 |
354 | 3,447.00 | LSE | 13:46:08 |
204 | 3,447.00 | LSE | 13:46:08 |
292 | 3,447.00 | LSE | 13:46:08 |
418 | 3,449.00 | BATE | 13:44:25 |
385 | 3,450.50 | LSE | 13:42:06 |
477 | 3,451.00 | CHIX | 13:42:05 |
387 | 3,451.00 | LSE | 13:41:27 |
375 | 3,451.00 | LSE | 13:36:24 |
420 | 3,451.50 | CHIX | 13:34:44 |
391 | 3,452.00 | LSE | 13:33:58 |
292 | 3,453.50 | BATE | 13:30:26 |
147 | 3,453.50 | BATE | 13:30:26 |
398 | 3,454.00 | LSE | 13:29:32 |
459 | 3,452.00 | CHIX | 13:26:40 |
142 | 3,455.00 | LSE | 13:25:56 |
263 | 3,455.00 | LSE | 13:25:56 |
338 | 3,456.50 | LSE | 13:21:10 |
396 | 3,453.50 | CHIX | 13:17:52 |
273 | 3,454.00 | LSE | 13:14:10 |
120 | 3,454.00 | LSE | 13:14:10 |
247 | 3,450.00 | BATE | 13:10:36 |
164 | 3,450.00 | BATE | 13:10:36 |
432 | 3,451.00 | CHIX | 13:09:26 |
15 | 3,451.00 | CHIX | 13:09:26 |
371 | 3,451.00 | LSE | 13:09:26 |
420 | 3,450.00 | LSE | 12:59:11 |
397 | 3,449.50 | LSE | 12:56:34 |
288 | 3,449.50 | CHIX | 12:56:34 |
140 | 3,449.50 | CHIX | 12:56:34 |
40 | 3,449.50 | BATE | 12:51:20 |
363 | 3,449.50 | BATE | 12:51:20 |
371 | 3,451.50 | LSE | 12:51:19 |
438 | 3,451.50 | CHIX | 12:47:51 |
384 | 3,451.00 | LSE | 12:36:12 |
471 | 3,451.00 | CHIX | 12:36:12 |
352 | 3,450.50 | LSE | 12:31:05 |
459 | 3,448.50 | BATE | 12:29:55 |
172 | 3,450.00 | CHIX | 12:24:20 |
263 | 3,450.00 | CHIX | 12:24:20 |
216 | 3,450.50 | LSE | 12:23:55 |
157 | 3,450.50 | LSE | 12:23:55 |
364 | 3,451.00 | LSE | 12:21:29 |
251 | 3,449.00 | LSE | 12:17:31 |
327 | 3,449.00 | CHIX | 12:17:31 |
123 | 3,449.00 | LSE | 12:17:31 |
2 | 3,449.00 | CHIX | 12:17:31 |
456 | 3,447.00 | LSE | 12:15:32 |
71 | 3,446.50 | LSE | 12:14:00 |
365 | 3,446.00 | LSE | 12:12:02 |
408 | 3,443.00 | LSE | 12:06:13 |
490 | 3,443.00 | BATE | 12:06:13 |
404 | 3,443.00 | CHIX | 12:06:13 |
417 | 3,441.00 | LSE | 12:03:49 |
402 | 3,442.00 | LSE | 12:00:38 |
91 | 3,443.50 | CHIX | 11:58:04 |
320 | 3,443.50 | CHIX | 11:58:04 |
381 | 3,445.50 | LSE | 11:58:04 |
411 | 3,445.00 | LSE | 11:54:32 |
384 | 3,445.00 | LSE | 11:53:04 |
373 | 3,445.00 | LSE | 11:53:04 |
284 | 3,445.00 | LSE | 11:53:04 |
407 | 3,445.00 | LSE | 11:53:04 |
406 | 3,445.50 | LSE | 11:52:24 |
461 | 3,451.00 | CHIX | 11:48:54 |
359 | 3,450.50 | LSE | 11:48:19 |
439 | 3,453.50 | BATE | 11:46:42 |
62 | 3,456.50 | LSE | 11:45:03 |
308 | 3,456.50 | LSE | 11:44:39 |
375 | 3,456.50 | LSE | 11:44:07 |
409 | 3,458.00 | LSE | 11:41:34 |
387 | 3,459.50 | LSE | 11:40:37 |
179 | 3,460.00 | LSE | 11:39:46 |
175 | 3,460.00 | LSE | 11:39:46 |
408 | 3,460.00 | CHIX | 11:39:46 |
140 | 3,457.50 | LSE | 11:37:37 |
397 | 3,457.50 | LSE | 11:37:37 |
210 | 3,455.00 | LSE | 11:33:51 |
211 | 3,455.00 | LSE | 11:33:51 |
44 | 3,452.00 | CHIX | 11:30:24 |
363 | 3,452.00 | CHIX | 11:30:24 |
342 | 3,453.00 | LSE | 11:27:06 |
449 | 3,453.50 | BATE | 11:26:26 |
362 | 3,453.00 | LSE | 11:25:29 |
321 | 3,458.00 | LSE | 11:19:44 |
85 | 3,458.00 | LSE | 11:19:44 |
64 | 3,459.00 | CHIX | 11:19:39 |
113 | 3,459.00 | CHIX | 11:19:39 |
372 | 3,459.00 | LSE | 11:19:39 |
178 | 3,459.00 | CHIX | 11:19:39 |
35 | 3,459.00 | CHIX | 11:18:22 |
80 | 3,459.00 | CHIX | 11:18:10 |
44 | 3,460.00 | LSE | 11:13:43 |
306 | 3,460.00 | LSE | 11:13:43 |
370 | 3,460.00 | LSE | 11:11:41 |
415 | 3,460.00 | CHIX | 11:11:41 |
443 | 3,460.50 | BATE | 11:10:21 |
370 | 3,458.50 | LSE | 11:02:01 |
473 | 3,458.50 | CHIX | 11:02:01 |
422 | 3,455.00 | LSE | 10:59:42 |
373 | 3,450.50 | LSE | 10:49:35 |
470 | 3,451.50 | CHIX | 10:48:36 |
342 | 3,451.00 | LSE | 10:46:31 |
69 | 3,452.00 | BATE | 10:44:38 |
397 | 3,452.00 | BATE | 10:44:38 |
392 | 3,452.00 | LSE | 10:42:23 |
488 | 3,453.00 | CHIX | 10:37:43 |
372 | 3,454.00 | LSE | 10:35:20 |
370 | 3,462.00 | LSE | 10:31:44 |
369 | 3,462.50 | CHIX | 10:31:43 |
94 | 3,462.50 | CHIX | 10:31:43 |
366 | 3,463.00 | LSE | 10:30:23 |
193 | 3,463.00 | BATE | 10:30:23 |
215 | 3,463.00 | BATE | 10:30:23 |
222 | 3,457.00 | LSE | 10:20:45 |
167 | 3,457.00 | LSE | 10:20:45 |
88 | 3,459.50 | CHIX | 10:17:29 |
341 | 3,459.50 | CHIX | 10:17:29 |
399 | 3,460.00 | LSE | 10:15:39 |
6 | 3,463.50 | BATE | 10:12:02 |
400 | 3,463.50 | BATE | 10:12:02 |
249 | 3,464.00 | LSE | 10:11:58 |
157 | 3,464.00 | LSE | 10:11:58 |
439 | 3,462.00 | CHIX | 10:09:12 |
387 | 3,461.00 | LSE | 10:06:17 |
396 | 3,461.00 | CHIX | 10:03:40 |
155 | 3,457.00 | LSE | 10:00:22 |
227 | 3,457.00 | LSE | 10:00:22 |
407 | 3,460.50 | LSE | 09:55:12 |
428 | 3,460.50 | BATE | 09:55:12 |
377 | 3,460.00 | LSE | 09:52:57 |
491 | 3,460.00 | CHIX | 09:52:57 |
359 | 3,458.00 | LSE | 09:48:15 |
378 | 3,456.00 | LSE | 09:45:44 |
405 | 3,451.50 | LSE | 09:44:31 |
444 | 3,452.00 | CHIX | 09:42:51 |
364 | 3,449.00 | LSE | 09:42:01 |
386 | 3,448.00 | LSE | 09:36:38 |
320 | 3,447.00 | BATE | 09:34:44 |
22 | 3,447.00 | BATE | 09:34:44 |
83 | 3,447.00 | BATE | 09:34:44 |
148 | 3,447.50 | LSE | 09:34:44 |
242 | 3,447.50 | LSE | 09:34:44 |
374 | 3,448.00 | LSE | 09:34:07 |
132 | 3,448.00 | CHIX | 09:33:02 |
269 | 3,448.00 | CHIX | 09:33:01 |
385 | 3,448.00 | LSE | 09:32:48 |
371 | 3,446.50 | LSE | 09:29:51 |
46 | 3,446.50 | LSE | 09:29:51 |
342 | 3,445.50 | LSE | 09:26:28 |
326 | 3,445.00 | CHIX | 09:25:23 |
75 | 3,445.00 | CHIX | 09:25:23 |
82 | 3,445.50 | LSE | 09:24:09 |
326 | 3,445.50 | LSE | 09:24:09 |
37 | 3,445.50 | BATE | 09:23:19 |
178 | 3,445.50 | BATE | 09:22:47 |
231 | 3,445.50 | BATE | 09:22:47 |
376 | 3,441.00 | LSE | 09:17:12 |
267 | 3,441.50 | CHIX | 09:17:08 |
217 | 3,441.50 | CHIX | 09:17:08 |
419 | 3,432.00 | LSE | 09:08:18 |
478 | 3,432.50 | CHIX | 09:08:18 |
413 | 3,429.00 | LSE | 09:05:07 |
415 | 3,430.00 | LSE | 09:05:05 |
358 | 3,427.00 | LSE | 09:03:16 |
490 | 3,427.50 | BATE | 09:03:16 |
408 | 3,427.50 | CHIX | 09:03:16 |
348 | 3,424.50 | LSE | 09:01:44 |
383 | 3,424.00 | LSE | 08:59:09 |
362 | 3,426.50 | LSE | 08:57:06 |
412 | 3,428.00 | CHIX | 08:57:01 |
352 | 3,428.50 | LSE | 08:56:44 |
392 | 3,428.00 | LSE | 08:56:01 |
422 | 3,428.00 | LSE | 08:56:01 |
376 | 3,431.00 | LSE | 08:52:19 |
357 | 3,433.50 | LSE | 08:52:08 |
407 | 3,437.00 | LSE | 08:50:54 |
430 | 3,437.00 | CHIX | 08:50:54 |
442 | 3,437.50 | BATE | 08:50:54 |
32 | 3,437.50 | LSE | 08:45:26 |
366 | 3,437.50 | LSE | 08:45:26 |
411 | 3,440.00 | LSE | 08:40:02 |
357 | 3,441.00 | LSE | 08:39:20 |
372 | 3,442.00 | LSE | 08:38:56 |
416 | 3,445.50 | CHIX | 08:38:22 |
399 | 3,446.50 | CHIX | 08:38:22 |
412 | 3,449.00 | LSE | 08:36:50 |
452 | 3,450.50 | BATE | 08:36:20 |
420 | 3,450.50 | LSE | 08:36:20 |
408 | 3,453.00 | LSE | 08:32:54 |
416 | 3,454.00 | CHIX | 08:32:21 |
418 | 3,450.00 | LSE | 08:30:31 |
396 | 3,447.50 | CHIX | 08:27:44 |
338 | 3,445.50 | LSE | 08:26:16 |
348 | 3,450.50 | LSE | 08:25:05 |
169 | 3,449.00 | LSE | 08:24:53 |
223 | 3,449.00 | LSE | 08:24:53 |
462 | 3,451.00 | BATE | 08:23:31 |
364 | 3,451.00 | LSE | 08:23:30 |
392 | 3449.000 | LSE | 08:22:23 |
409 | 3449.000 | CHIX | 08:22:23 |
27 | 3446.500 | LSE | 08:19:50 |
351 | 3446.500 | LSE | 08:19:50 |
403 | 3452.000 | LSE | 08:17:55 |
400 | 3452.000 | CHIX | 08:17:55 |
233 | 3450.000 | LSE | 08:17:07 |
134 | 3450.000 | LSE | 08:17:07 |
343 | 3451.000 | LSE | 08:16:38 |
361 | 3451.000 | LSE | 08:16:38 |
334 | 3441.000 | BATE | 08:14:44 |
28 | 3441.000 | BATE | 08:14:44 |
34 | 3441.000 | BATE | 08:14:44 |
341 | 3441.000 | LSE | 08:14:44 |
366 | 3440.500 | LSE | 08:12:45 |
382 | 3440.500 | CHIX | 08:12:45 |
96 | 3440.500 | CHIX | 08:12:45 |
33 | 3440.500 | LSE | 08:12:44 |
366 | 3444.000 | LSE | 08:11:33 |
407 | 3446.500 | LSE | 08:10:47 |
420 | 3442.000 | CHIX | 08:10:02 |
422 | 3438.000 | LSE | 08:09:40 |
432 | 3437.000 | BATE | 08:07:03 |
352 | 3439.500 | LSE | 08:06:56 |
365 | 3440.000 | LSE | 08:06:17 |
394 | 3440.500 | LSE | 08:06:03 |
393 | 3441.500 | CHIX | 08:06:03 |
14 | 3441.500 | CHIX | 08:06:03 |
419 | 3441.500 | LSE | 08:06:03 |
165 | 3436.500 | CHIX | 08:04:03 |
232 | 3436.500 | CHIX | 08:04:03 |
344 | 3436.500 | LSE | 08:04:03 |
56 | 3436.500 | LSE | 08:04:03 |
458 | 3436.500 | LSE | 08:03:50 |
337 | 3436.000 | LSE | 08:02:18 |
410 | 3438.000 | LSE | 08:02:17 |
383 | 3438.000 | BATE | 08:02:17 |
26 | 3438.000 | BATE | 08:02:12 |
11 | 3438.000 | BATE | 08:02:11 |
38 | 3438.000 | BATE | 08:02:04 |
2 | 3438.000 | BATE | 08:02:04 |
167 | 3434.000 | CHIX | 08:01:12 |
319 | 3434.000 | CHIX | 08:01:00 |
158 | 3435.000 | LSE | 08:00:59 |
188 | 3435.000 | LSE | 08:00:59 |
Related Shares:
British American Tobacco