20th May 2025 07:00
British American Tobacco p.l.c.
20 May 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 Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
Date of purchase: | 19 May 2025 |
Number of ordinary shares of 25 pence each purchased: | 130,580 |
Highest price paid per share (pence): | 3,239.00p |
Lowest price paid per share (pence): | 3,164.00p |
Volume weighted average price paid per share (pence): | 3,213.5702p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,198,506,581 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,006,365 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 Merrill Lynch International on 19 May 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | [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 | 19/05/2025 | 130,580 | 3,213.5702p | LSE |
British American Tobacco p.l.c. | GB0002875804 | 19/05/2025 | 0 | 0.0000p | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 19/05/2025 | 0 | 0.0000p | BATE |
Schedule of purchases - individual transactions
Number of shares purchased | Transaction price (per share) | Market | Time of transaction |
30 | 3,182.00 | LSE | 08:00:26 |
30 | 3,182.00 | LSE | 08:00:26 |
30 | 3,182.00 | LSE | 08:00:28 |
31 | 3,182.00 | LSE | 08:00:28 |
32 | 3,182.00 | LSE | 08:00:28 |
29 | 3,179.00 | LSE | 08:00:29 |
30 | 3,179.00 | LSE | 08:00:29 |
30 | 3,179.00 | LSE | 08:00:29 |
32 | 3,179.00 | LSE | 08:00:29 |
34 | 3,179.00 | LSE | 08:00:29 |
891 | 3,179.00 | LSE | 08:00:29 |
17 | 3,177.00 | LSE | 08:01:59 |
19 | 3,177.00 | LSE | 08:01:59 |
19 | 3,177.00 | LSE | 08:01:59 |
19 | 3,177.00 | LSE | 08:01:59 |
22 | 3,177.00 | LSE | 08:01:59 |
4,539 | 3,177.00 | LSE | 08:01:59 |
11 | 3,175.00 | LSE | 08:02:00 |
2,290 | 3,174.00 | LSE | 08:02:06 |
4 | 3,172.00 | LSE | 08:02:08 |
5 | 3,172.00 | LSE | 08:02:08 |
15 | 3,172.00 | LSE | 08:02:08 |
136 | 3,172.00 | LSE | 08:02:08 |
3 | 3,171.00 | LSE | 08:02:33 |
4 | 3,171.00 | LSE | 08:02:33 |
5 | 3,171.00 | LSE | 08:02:33 |
10 | 3,170.00 | LSE | 08:02:35 |
136 | 3,170.00 | LSE | 08:02:35 |
4 | 3,176.00 | LSE | 08:03:55 |
5 | 3,175.00 | LSE | 08:03:56 |
5 | 3,175.00 | LSE | 08:03:56 |
5 | 3,175.00 | LSE | 08:03:56 |
6 | 3,175.00 | LSE | 08:03:56 |
100 | 3,173.00 | LSE | 08:03:58 |
298 | 3,173.00 | LSE | 08:03:58 |
3 | 3,174.00 | LSE | 08:06:49 |
3 | 3,174.00 | LSE | 08:06:49 |
5 | 3,174.00 | LSE | 08:06:49 |
5 | 3,174.00 | LSE | 08:06:49 |
57 | 3,171.00 | LSE | 08:07:19 |
82 | 3,171.00 | LSE | 08:07:19 |
135 | 3,170.00 | LSE | 08:07:28 |
277 | 3,170.00 | LSE | 08:07:28 |
4 | 3,171.00 | LSE | 08:08:01 |
3 | 3,167.00 | LSE | 08:09:03 |
3 | 3,167.00 | LSE | 08:09:03 |
211 | 3,167.00 | LSE | 08:09:03 |
110 | 3,166.00 | LSE | 08:09:09 |
105 | 3,164.00 | LSE | 08:09:49 |
5 | 3,167.00 | LSE | 08:10:44 |
4 | 3,166.00 | LSE | 08:11:01 |
5 | 3,166.00 | LSE | 08:11:01 |
5 | 3,166.00 | LSE | 08:11:01 |
4 | 3,169.00 | LSE | 08:14:11 |
5 | 3,171.00 | LSE | 08:15:44 |
252 | 3,171.00 | LSE | 08:15:44 |
3 | 3,169.00 | LSE | 08:16:27 |
189 | 3,169.00 | LSE | 08:16:27 |
114 | 3,170.00 | LSE | 08:17:18 |
140 | 3,172.00 | LSE | 08:17:18 |
3 | 3,173.00 | LSE | 08:17:32 |
7 | 3,173.00 | LSE | 08:17:32 |
355 | 3,173.00 | LSE | 08:17:32 |
3 | 3,187.00 | LSE | 08:20:35 |
3 | 3,187.00 | LSE | 08:20:35 |
3 | 3,190.00 | LSE | 08:20:35 |
4 | 3,189.00 | LSE | 08:20:35 |
5 | 3,188.00 | LSE | 08:20:35 |
5 | 3,189.00 | LSE | 08:20:35 |
7 | 3,187.00 | LSE | 08:20:35 |
102 | 3,189.00 | LSE | 08:20:35 |
119 | 3,187.00 | LSE | 08:20:35 |
155 | 3,187.00 | LSE | 08:20:35 |
207 | 3,189.00 | LSE | 08:20:35 |
3 | 3,184.00 | LSE | 08:21:00 |
3 | 3,185.00 | LSE | 08:21:00 |
3 | 3,185.00 | LSE | 08:21:00 |
4 | 3,184.00 | LSE | 08:21:00 |
4 | 3,185.00 | LSE | 08:21:00 |
5 | 3,184.00 | LSE | 08:21:00 |
7 | 3,184.00 | LSE | 08:21:00 |
240 | 3,184.00 | LSE | 08:21:00 |
4 | 3,184.00 | LSE | 08:22:34 |
72 | 3,185.00 | LSE | 08:22:34 |
97 | 3,183.00 | LSE | 08:26:27 |
4 | 3,182.00 | LSE | 08:27:56 |
5 | 3,182.00 | LSE | 08:27:56 |
5 | 3,182.00 | LSE | 08:27:56 |
8 | 3,182.00 | LSE | 08:27:56 |
88 | 3,182.00 | LSE | 08:27:56 |
4 | 3,181.00 | LSE | 08:28:29 |
5 | 3,180.00 | LSE | 08:30:22 |
5 | 3,180.00 | LSE | 08:30:22 |
273 | 3,180.00 | LSE | 08:30:22 |
97 | 3,179.00 | LSE | 08:37:25 |
3 | 3,178.00 | LSE | 08:38:58 |
3 | 3,178.00 | LSE | 08:38:58 |
3 | 3,178.00 | LSE | 08:38:58 |
4 | 3,178.00 | LSE | 08:38:58 |
147 | 3,177.00 | LSE | 08:39:19 |
4 | 3,176.00 | LSE | 08:41:08 |
112 | 3,176.00 | LSE | 08:41:08 |
315 | 3,176.00 | LSE | 08:41:08 |
4 | 3,179.00 | LSE | 08:45:15 |
5 | 3,179.00 | LSE | 08:45:15 |
5 | 3,177.00 | LSE | 08:46:08 |
100 | 3,177.00 | LSE | 08:46:08 |
5 | 3,176.00 | LSE | 08:46:17 |
4 | 3,174.00 | LSE | 08:48:52 |
63 | 3,174.00 | LSE | 08:48:52 |
172 | 3,174.00 | LSE | 08:48:52 |
3 | 3,178.00 | LSE | 09:00:16 |
3 | 3,178.00 | LSE | 09:00:16 |
4 | 3,178.00 | LSE | 09:00:16 |
4 | 3,178.00 | LSE | 09:00:16 |
95 | 3,178.00 | LSE | 09:00:16 |
3 | 3,180.00 | LSE | 09:12:29 |
3 | 3,180.00 | LSE | 09:12:29 |
3 | 3,180.00 | LSE | 09:12:29 |
4 | 3,184.00 | LSE | 09:23:55 |
5 | 3,184.00 | LSE | 09:23:55 |
6 | 3,184.00 | LSE | 09:23:55 |
108 | 3,184.00 | LSE | 09:23:55 |
321 | 3,184.00 | LSE | 09:23:55 |
3 | 3,183.00 | LSE | 09:23:56 |
277 | 3,183.00 | LSE | 09:23:56 |
3 | 3,183.00 | LSE | 09:37:51 |
3 | 3,183.00 | LSE | 09:37:51 |
3 | 3,183.00 | LSE | 09:37:51 |
4 | 3,183.00 | LSE | 09:37:51 |
162 | 3,183.00 | LSE | 09:37:51 |
3 | 3,182.00 | LSE | 09:42:22 |
6 | 3,182.00 | LSE | 09:42:22 |
7 | 3,182.00 | LSE | 09:42:22 |
3 | 3,184.00 | LSE | 09:47:11 |
186 | 3,184.00 | LSE | 09:47:11 |
392 | 3,184.00 | LSE | 09:47:11 |
3 | 3,183.00 | LSE | 09:52:53 |
4 | 3,183.00 | LSE | 09:52:53 |
5 | 3,183.00 | LSE | 09:52:53 |
101 | 3,182.00 | LSE | 09:53:30 |
500 | 3,182.00 | LSE | 09:53:30 |
4 | 3,180.00 | LSE | 09:54:13 |
4 | 3,180.00 | LSE | 09:54:13 |
7 | 3,181.00 | LSE | 09:54:13 |
7 | 3,181.00 | LSE | 09:54:13 |
8 | 3,181.00 | LSE | 09:54:13 |
8 | 3,181.00 | LSE | 09:54:13 |
9 | 3,180.00 | LSE | 09:54:13 |
12 | 3,181.00 | LSE | 09:54:13 |
871 | 3,181.00 | LSE | 09:54:13 |
3 | 3,183.00 | LSE | 10:01:57 |
3 | 3,183.00 | LSE | 10:01:57 |
391 | 3,183.00 | LSE | 10:01:57 |
4 | 3,181.00 | LSE | 10:04:07 |
4 | 3,181.00 | LSE | 10:04:07 |
6 | 3,181.00 | LSE | 10:04:07 |
7 | 3,181.00 | LSE | 10:04:07 |
8 | 3,181.00 | LSE | 10:04:07 |
572 | 3,181.00 | LSE | 10:04:07 |
3 | 3,179.00 | LSE | 10:05:44 |
3 | 3,179.00 | LSE | 10:05:44 |
3 | 3,179.00 | LSE | 10:05:44 |
3 | 3,179.00 | LSE | 10:05:44 |
4 | 3,179.00 | LSE | 10:05:44 |
947 | 3,179.00 | LSE | 10:05:44 |
6 | 3,178.00 | LSE | 10:06:54 |
7 | 3,178.00 | LSE | 10:06:54 |
7 | 3,178.00 | LSE | 10:06:54 |
8 | 3,178.00 | LSE | 10:06:54 |
10 | 3,178.00 | LSE | 10:06:54 |
4 | 3,177.00 | LSE | 10:08:32 |
4 | 3,177.00 | LSE | 10:08:32 |
5 | 3,177.00 | LSE | 10:08:32 |
5 | 3,177.00 | LSE | 10:08:32 |
5 | 3,177.00 | LSE | 10:08:32 |
77 | 3,177.00 | LSE | 10:08:32 |
4 | 3,176.00 | LSE | 10:11:24 |
5 | 3,176.00 | LSE | 10:11:24 |
4 | 3,176.00 | LSE | 10:12:10 |
5 | 3,175.00 | LSE | 10:12:59 |
5 | 3,175.00 | LSE | 10:12:59 |
152 | 3,175.00 | LSE | 10:12:59 |
3 | 3,174.00 | LSE | 10:19:11 |
3 | 3,174.00 | LSE | 10:19:11 |
3 | 3,174.00 | LSE | 10:19:11 |
5 | 3,174.00 | LSE | 10:19:11 |
5 | 3,174.00 | LSE | 10:19:11 |
118 | 3,174.00 | LSE | 10:19:11 |
3 | 3,179.00 | LSE | 10:37:53 |
4 | 3,182.00 | LSE | 10:49:34 |
1,106 | 3,186.00 | LSE | 11:01:30 |
3 | 3,185.00 | LSE | 11:02:31 |
200 | 3,185.00 | LSE | 11:02:31 |
5 | 3,184.00 | LSE | 11:04:40 |
5 | 3,184.00 | LSE | 11:04:40 |
5 | 3,184.00 | LSE | 11:04:40 |
7 | 3,183.00 | LSE | 11:09:52 |
9 | 3,183.00 | LSE | 11:09:52 |
1,013 | 3,183.00 | LSE | 11:09:52 |
6 | 3,182.00 | LSE | 11:14:51 |
6 | 3,182.00 | LSE | 11:14:51 |
10 | 3,182.00 | LSE | 11:14:51 |
4 | 3,181.00 | LSE | 11:15:00 |
6 | 3,180.00 | LSE | 11:15:00 |
6 | 3,181.00 | LSE | 11:15:00 |
9 | 3,181.00 | LSE | 11:15:00 |
11 | 3,180.00 | LSE | 11:15:00 |
14 | 3,181.00 | LSE | 11:15:00 |
17 | 3,180.00 | LSE | 11:15:00 |
1,451 | 3,181.00 | LSE | 11:15:00 |
4 | 3,188.00 | LSE | 11:28:16 |
114 | 3,188.00 | LSE | 11:28:16 |
5 | 3,187.00 | LSE | 11:31:48 |
6 | 3,186.00 | LSE | 11:32:00 |
7 | 3,186.00 | LSE | 11:32:00 |
8 | 3,186.00 | LSE | 11:32:00 |
10 | 3,186.00 | LSE | 11:32:00 |
710 | 3,186.00 | LSE | 11:32:00 |
3 | 3,185.00 | LSE | 11:32:34 |
4 | 3,185.00 | LSE | 11:32:34 |
9 | 3,185.00 | LSE | 11:32:34 |
15 | 3,190.00 | LSE | 11:45:50 |
14 | 3,195.00 | LSE | 11:53:09 |
16 | 3,195.00 | LSE | 11:53:09 |
17 | 3,197.00 | LSE | 11:53:09 |
1,142 | 3,195.00 | LSE | 11:53:09 |
1,621 | 3,197.00 | LSE | 11:53:09 |
5 | 3,192.00 | LSE | 11:54:00 |
9 | 3,192.00 | LSE | 11:54:00 |
10 | 3,192.00 | LSE | 11:54:00 |
248 | 3,192.00 | LSE | 11:54:00 |
489 | 3,192.00 | LSE | 11:54:00 |
614 | 3,191.00 | LSE | 11:54:35 |
16 | 3,192.00 | LSE | 12:01:31 |
3 | 3,194.00 | LSE | 12:12:42 |
5 | 3,194.00 | LSE | 12:12:42 |
16 | 3,195.00 | LSE | 12:12:42 |
16 | 3,195.00 | LSE | 12:12:42 |
14 | 3,198.00 | LSE | 12:25:55 |
16 | 3,198.00 | LSE | 12:25:55 |
17 | 3,198.00 | LSE | 12:25:55 |
5 | 3,200.00 | LSE | 12:26:17 |
6 | 3,200.00 | LSE | 12:26:17 |
670 | 3,200.00 | LSE | 12:26:17 |
4 | 3,198.00 | LSE | 12:33:29 |
8 | 3,198.00 | LSE | 12:33:29 |
91 | 3,198.00 | LSE | 12:33:29 |
4 | 3,202.00 | LSE | 12:39:04 |
6 | 3,202.00 | LSE | 12:39:04 |
291 | 3,202.00 | LSE | 12:39:04 |
4 | 3,201.00 | LSE | 12:43:11 |
7 | 3,200.00 | LSE | 12:45:25 |
9 | 3,200.00 | LSE | 12:45:25 |
12 | 3,200.00 | LSE | 12:45:25 |
944 | 3,200.00 | LSE | 12:45:25 |
4 | 3,199.00 | LSE | 12:46:27 |
6 | 3,199.00 | LSE | 12:46:27 |
16 | 3,205.00 | LSE | 12:58:22 |
227 | 3,205.00 | LSE | 12:58:22 |
1,476 | 3,205.00 | LSE | 12:58:22 |
16 | 3,204.00 | LSE | 12:59:57 |
15 | 3,209.00 | LSE | 13:03:06 |
14 | 3,208.00 | LSE | 13:03:15 |
110 | 3,208.00 | LSE | 13:03:15 |
15 | 3,210.00 | LSE | 13:03:55 |
414 | 3,211.00 | LSE | 13:03:55 |
4 | 3,211.00 | LSE | 13:05:41 |
2 | 3,209.00 | LSE | 13:07:11 |
5 | 3,209.00 | LSE | 13:07:11 |
5 | 3,209.00 | LSE | 13:07:11 |
9 | 3,209.00 | LSE | 13:07:11 |
11 | 3,209.00 | LSE | 13:07:11 |
1,095 | 3,209.00 | LSE | 13:07:11 |
6 | 3,208.00 | LSE | 13:08:57 |
8 | 3,208.00 | LSE | 13:08:57 |
15 | 3,210.00 | LSE | 13:12:54 |
14 | 3,212.00 | LSE | 13:15:41 |
365 | 3,210.00 | LSE | 13:17:49 |
4 | 3,209.00 | LSE | 13:18:27 |
4 | 3,209.00 | LSE | 13:18:27 |
6 | 3,209.00 | LSE | 13:18:27 |
192 | 3,209.00 | LSE | 13:18:27 |
288 | 3,209.00 | LSE | 13:18:27 |
4 | 3,208.00 | LSE | 13:18:46 |
5 | 3,207.00 | LSE | 13:22:18 |
9 | 3,207.00 | LSE | 13:22:18 |
12 | 3,207.00 | LSE | 13:22:18 |
2,074 | 3,207.00 | LSE | 13:22:18 |
11 | 3,206.00 | LSE | 13:22:22 |
16 | 3,206.00 | LSE | 13:22:22 |
17 | 3,206.00 | LSE | 13:22:22 |
21 | 3,206.00 | LSE | 13:22:22 |
987 | 3,206.00 | LSE | 13:22:22 |
3 | 3,204.00 | LSE | 13:29:52 |
3 | 3,204.00 | LSE | 13:29:52 |
6 | 3,204.00 | LSE | 13:29:52 |
7 | 3,204.00 | LSE | 13:29:52 |
190 | 3,204.00 | LSE | 13:29:52 |
4 | 3,204.00 | LSE | 13:30:49 |
3 | 3,203.00 | LSE | 13:31:20 |
4 | 3,208.00 | LSE | 13:40:53 |
447 | 3,208.00 | LSE | 13:40:53 |
3 | 3,206.00 | LSE | 13:42:16 |
4 | 3,206.00 | LSE | 13:42:16 |
4 | 3,206.00 | LSE | 13:42:16 |
4 | 3,206.00 | LSE | 13:42:16 |
8 | 3,206.00 | LSE | 13:42:16 |
452 | 3,206.00 | LSE | 13:42:16 |
3 | 3,204.00 | LSE | 13:43:59 |
3 | 3,204.00 | LSE | 13:43:59 |
3 | 3,204.00 | LSE | 13:43:59 |
3 | 3,204.00 | LSE | 13:43:59 |
526 | 3,204.00 | LSE | 13:43:59 |
4 | 3,203.00 | LSE | 13:44:24 |
5 | 3,203.00 | LSE | 13:44:24 |
6 | 3,203.00 | LSE | 13:44:24 |
6 | 3,203.00 | LSE | 13:44:24 |
23 | 3,203.00 | LSE | 13:44:24 |
205 | 3,203.00 | LSE | 13:44:24 |
5 | 3,201.00 | LSE | 13:45:40 |
5 | 3,201.00 | LSE | 13:47:25 |
5 | 3,200.00 | LSE | 13:47:41 |
85 | 3,200.00 | LSE | 13:47:41 |
3 | 3,205.00 | LSE | 13:55:36 |
3 | 3,205.00 | LSE | 13:55:36 |
5 | 3,205.00 | LSE | 13:55:36 |
3 | 3,205.00 | LSE | 14:04:12 |
3 | 3,203.00 | LSE | 14:05:54 |
4 | 3,203.00 | LSE | 14:05:54 |
4 | 3,203.00 | LSE | 14:05:54 |
5 | 3,203.00 | LSE | 14:05:54 |
533 | 3,203.00 | LSE | 14:05:54 |
405 | 3,210.00 | LSE | 14:19:17 |
1,105 | 3,210.00 | LSE | 14:19:17 |
15 | 3,210.00 | LSE | 14:19:22 |
15 | 3,210.00 | LSE | 14:19:22 |
13 | 3,213.00 | LSE | 14:20:42 |
14 | 3,213.00 | LSE | 14:27:59 |
15 | 3,213.00 | LSE | 14:27:59 |
5 | 3,212.00 | LSE | 14:28:00 |
6 | 3,212.00 | LSE | 14:28:00 |
290 | 3,212.00 | LSE | 14:28:00 |
301 | 3,212.00 | LSE | 14:28:00 |
491 | 3,213.00 | LSE | 14:28:19 |
1,027 | 3,213.00 | LSE | 14:28:19 |
4 | 3,211.00 | LSE | 14:30:00 |
7 | 3,211.00 | LSE | 14:30:00 |
6 | 3,210.00 | LSE | 14:30:01 |
7 | 3,210.00 | LSE | 14:30:01 |
7 | 3,210.00 | LSE | 14:30:01 |
66 | 3,210.00 | LSE | 14:30:01 |
115 | 3,210.00 | LSE | 14:30:01 |
666 | 3,210.00 | LSE | 14:30:01 |
15 | 3,212.00 | LSE | 14:30:30 |
13 | 3,212.00 | LSE | 14:30:44 |
17 | 3,212.00 | LSE | 14:30:44 |
16 | 3,211.00 | LSE | 14:31:08 |
15 | 3,211.00 | LSE | 14:31:20 |
787 | 3,211.00 | LSE | 14:31:20 |
16 | 3,213.00 | LSE | 14:31:48 |
18 | 3,213.00 | LSE | 14:31:48 |
650 | 3,216.00 | LSE | 14:32:21 |
186 | 3,216.00 | LSE | 14:32:26 |
1,318 | 3,216.00 | LSE | 14:32:26 |
3 | 3,214.00 | LSE | 14:32:33 |
14 | 3,215.00 | LSE | 14:32:33 |
749 | 3,214.00 | LSE | 14:32:33 |
7 | 3,217.00 | LSE | 14:33:23 |
9 | 3,217.00 | LSE | 14:33:23 |
16 | 3,218.00 | LSE | 14:33:23 |
16 | 3,218.00 | LSE | 14:34:50 |
16 | 3,216.00 | LSE | 14:35:35 |
953 | 3,216.00 | LSE | 14:36:11 |
5 | 3,215.00 | LSE | 14:36:45 |
11 | 3,215.00 | LSE | 14:36:45 |
12 | 3,215.00 | LSE | 14:36:45 |
16 | 3,215.00 | LSE | 14:36:45 |
484 | 3,215.00 | LSE | 14:36:45 |
18 | 3,219.00 | LSE | 14:37:41 |
6 | 3,218.00 | LSE | 14:37:53 |
15 | 3,218.00 | LSE | 14:37:53 |
16 | 3,218.00 | LSE | 14:37:53 |
505 | 3,218.00 | LSE | 14:37:53 |
1,089 | 3,218.00 | LSE | 14:37:53 |
1 | 3,216.00 | LSE | 14:38:16 |
12 | 3,216.00 | LSE | 14:38:16 |
15 | 3,216.00 | LSE | 14:38:16 |
1,537 | 3,216.00 | LSE | 14:38:16 |
26 | 3,214.00 | LSE | 14:38:59 |
5 | 3,213.00 | LSE | 14:39:00 |
5 | 3,213.00 | LSE | 14:39:00 |
13 | 3,213.00 | LSE | 14:39:00 |
19 | 3,212.00 | LSE | 14:39:00 |
19 | 3,213.00 | LSE | 14:39:00 |
76 | 3,212.00 | LSE | 14:39:00 |
845 | 3,213.00 | LSE | 14:39:00 |
3 | 3,213.00 | LSE | 14:40:40 |
1,529 | 3,220.00 | LSE | 14:44:47 |
4 | 3,219.00 | LSE | 14:44:52 |
13 | 3,219.00 | LSE | 14:45:30 |
16 | 3,219.00 | LSE | 14:45:30 |
509 | 3,218.00 | LSE | 14:45:30 |
15 | 3,218.00 | LSE | 14:46:00 |
15 | 3,219.00 | LSE | 14:46:34 |
14 | 3,218.00 | LSE | 14:47:37 |
5 | 3,217.00 | LSE | 14:47:52 |
12 | 3,217.00 | LSE | 14:47:52 |
13 | 3,217.00 | LSE | 14:47:52 |
14 | 3,217.00 | LSE | 14:48:59 |
15 | 3,218.00 | LSE | 14:49:19 |
1,249 | 3,218.00 | LSE | 14:49:19 |
8 | 3,221.00 | LSE | 14:50:50 |
16 | 3,221.00 | LSE | 14:50:50 |
1,592 | 3,221.00 | LSE | 14:50:50 |
15 | 3,221.00 | LSE | 14:51:02 |
14 | 3,224.00 | LSE | 14:55:04 |
19 | 3,224.00 | LSE | 14:55:04 |
15 | 3,224.00 | LSE | 14:57:00 |
14 | 3,223.00 | LSE | 14:57:12 |
1,535 | 3,223.00 | LSE | 14:57:12 |
14 | 3,224.00 | LSE | 14:58:45 |
17 | 3,224.00 | LSE | 14:58:45 |
421 | 3,224.00 | LSE | 14:58:45 |
1,229 | 3,224.00 | LSE | 14:58:45 |
14 | 3,226.00 | LSE | 15:00:34 |
16 | 3,226.00 | LSE | 15:00:34 |
1,116 | 3,226.00 | LSE | 15:00:34 |
826 | 3,226.00 | LSE | 15:02:02 |
3 | 3,225.00 | LSE | 15:02:46 |
6 | 3,225.00 | LSE | 15:02:46 |
14 | 3,225.00 | LSE | 15:02:46 |
1,010 | 3,226.00 | LSE | 15:03:21 |
15 | 3,226.00 | LSE | 15:03:55 |
18 | 3,227.00 | LSE | 15:04:18 |
19 | 3,227.00 | LSE | 15:04:18 |
1,521 | 3,228.00 | LSE | 15:05:01 |
14 | 3,227.00 | LSE | 15:06:17 |
15 | 3,228.00 | LSE | 15:07:00 |
208 | 3,228.00 | LSE | 15:07:43 |
1,333 | 3,228.00 | LSE | 15:07:43 |
14 | 3,228.00 | LSE | 15:08:14 |
15 | 3,227.00 | LSE | 15:08:15 |
14 | 3,228.00 | LSE | 15:09:52 |
14 | 3,228.00 | LSE | 15:10:15 |
16 | 3,228.00 | LSE | 15:11:00 |
1,616 | 3,228.00 | LSE | 15:11:33 |
13 | 3,229.00 | LSE | 15:12:47 |
14 | 3,229.00 | LSE | 15:12:47 |
13 | 3,232.00 | LSE | 15:14:39 |
9 | 3,231.00 | LSE | 15:15:56 |
15 | 3,231.00 | LSE | 15:15:56 |
16 | 3,231.00 | LSE | 15:15:56 |
1,604 | 3,231.00 | LSE | 15:15:56 |
14 | 3,231.00 | LSE | 15:18:51 |
15 | 3,231.00 | LSE | 15:18:51 |
15 | 3,231.00 | LSE | 15:19:37 |
14 | 3,234.00 | LSE | 15:21:56 |
14 | 3,234.00 | LSE | 15:21:56 |
217 | 3,233.00 | LSE | 15:22:19 |
16 | 3,234.00 | LSE | 15:22:24 |
4 | 3,233.00 | LSE | 15:22:38 |
1,928 | 3,233.00 | LSE | 15:22:38 |
16 | 3,236.00 | LSE | 15:24:22 |
15 | 3,238.00 | LSE | 15:25:43 |
13 | 3,238.00 | LSE | 15:25:52 |
2,183 | 3,237.00 | LSE | 15:26:11 |
309 | 3,237.00 | LSE | 15:26:41 |
18 | 3,238.00 | LSE | 15:27:27 |
15 | 3,239.00 | LSE | 15:29:55 |
18 | 3,239.00 | LSE | 15:29:55 |
20 | 3,239.00 | LSE | 15:29:55 |
2,253 | 3,239.00 | LSE | 15:29:55 |
15 | 3,239.00 | LSE | 15:30:00 |
1,870 | 3,239.00 | LSE | 15:30:00 |
14 | 3,237.00 | LSE | 15:30:04 |
15 | 3,237.00 | LSE | 15:30:04 |
1,477 | 3,237.00 | LSE | 15:30:04 |
3 | 3,236.00 | LSE | 15:30:14 |
6 | 3,236.00 | LSE | 15:30:14 |
11 | 3,236.00 | LSE | 15:30:14 |
11 | 3,235.00 | LSE | 15:31:04 |
1,268 | 3,235.00 | LSE | 15:31:04 |
9 | 3,234.00 | LSE | 15:31:08 |
5 | 3,233.00 | LSE | 15:31:18 |
9 | 3,233.00 | LSE | 15:31:18 |
479 | 3,233.00 | LSE | 15:31:18 |
4 | 3,232.00 | LSE | 15:33:32 |
4 | 3,232.00 | LSE | 15:33:32 |
8 | 3,232.00 | LSE | 15:33:32 |
673 | 3,231.00 | LSE | 15:33:44 |
3 | 3,230.00 | LSE | 15:33:49 |
9 | 3,230.00 | LSE | 15:33:49 |
6 | 3,229.00 | LSE | 15:34:01 |
9 | 3,229.00 | LSE | 15:34:01 |
734 | 3,229.00 | LSE | 15:34:01 |
7 | 3,228.00 | LSE | 15:34:07 |
6 | 3,227.00 | LSE | 15:35:33 |
13 | 3,227.00 | LSE | 15:35:33 |
433 | 3,227.00 | LSE | 15:35:33 |
3 | 3,225.00 | LSE | 15:36:00 |
9 | 3,225.00 | LSE | 15:36:00 |
477 | 3,225.00 | LSE | 15:36:00 |
3 | 3,226.00 | LSE | 15:38:52 |
14 | 3,231.00 | LSE | 15:39:54 |
3 | 3,232.00 | LSE | 15:41:14 |
15 | 3,233.00 | LSE | 15:41:15 |
1,601 | 3,233.00 | LSE | 15:41:15 |
16 | 3,233.00 | LSE | 15:42:45 |
15 | 3,232.00 | LSE | 15:43:00 |
15 | 3,233.00 | LSE | 15:43:46 |
14 | 3,234.00 | LSE | 15:44:58 |
15 | 3,234.00 | LSE | 15:44:58 |
1,822 | 3,233.00 | LSE | 15:45:00 |
14 | 3,233.00 | LSE | 15:46:15 |
18 | 3,234.00 | LSE | 15:47:30 |
18 | 3,234.00 | LSE | 15:47:30 |
1,893 | 3,234.00 | LSE | 15:47:30 |
14 | 3,233.00 | LSE | 15:48:59 |
14 | 3,232.00 | LSE | 15:49:11 |
14 | 3,232.00 | LSE | 15:49:11 |
16 | 3,232.00 | LSE | 15:49:11 |
844 | 3,232.00 | LSE | 15:49:11 |
7 | 3,230.00 | LSE | 15:49:17 |
11 | 3,230.00 | LSE | 15:49:17 |
14 | 3,230.00 | LSE | 15:49:17 |
729 | 3,230.00 | LSE | 15:49:17 |
887 | 3,230.00 | LSE | 15:49:17 |
9 | 3,228.00 | LSE | 15:50:14 |
152 | 3,229.00 | LSE | 15:50:14 |
483 | 3,229.00 | LSE | 15:50:14 |
515 | 3,228.00 | LSE | 15:50:14 |
7 | 3,227.00 | LSE | 15:51:20 |
8 | 3,227.00 | LSE | 15:51:20 |
10 | 3,227.00 | LSE | 15:51:20 |
1,198 | 3,226.00 | LSE | 15:51:44 |
13 | 3,227.00 | LSE | 15:53:07 |
14 | 3,227.00 | LSE | 15:53:07 |
4 | 3,225.00 | LSE | 15:53:57 |
502 | 3,225.00 | LSE | 15:53:57 |
11 | 3,224.00 | LSE | 15:54:26 |
11 | 3,224.00 | LSE | 15:54:26 |
4 | 3,223.00 | LSE | 15:55:46 |
6 | 3,223.00 | LSE | 15:55:46 |
8 | 3,223.00 | LSE | 15:55:46 |
1,185 | 3,223.00 | LSE | 15:55:46 |
15 | 3,226.00 | LSE | 15:56:59 |
4 | 3,226.00 | LSE | 15:57:40 |
4 | 3,226.00 | LSE | 15:57:40 |
751 | 3,226.00 | LSE | 15:58:27 |
769 | 3,226.00 | LSE | 15:58:27 |
14 | 3,226.00 | LSE | 15:59:10 |
15 | 3,226.00 | LSE | 15:59:10 |
16 | 3,227.00 | LSE | 15:59:23 |
1,516 | 3,226.00 | LSE | 16:00:13 |
3 | 3,227.00 | LSE | 16:01:36 |
13 | 3,227.00 | LSE | 16:01:36 |
13 | 3,226.00 | LSE | 16:02:14 |
17 | 3,226.00 | LSE | 16:02:14 |
1,506 | 3,226.00 | LSE | 16:02:14 |
16 | 3,225.00 | LSE | 16:02:33 |
17 | 3,228.00 | LSE | 16:04:05 |
18 | 3,228.00 | LSE | 16:04:05 |
1,727 | 3,230.00 | LSE | 16:04:56 |
7 | 3,229.00 | LSE | 16:05:12 |
9 | 3,227.00 | LSE | 16:05:13 |
1,525 | 3,227.00 | LSE | 16:05:13 |
13 | 3,226.00 | LSE | 16:05:17 |
16 | 3,226.00 | LSE | 16:05:17 |
1,023 | 3,226.00 | LSE | 16:05:17 |
75 | 3,226.00 | LSE | 16:06:56 |
5 | 3,225.00 | LSE | 16:07:05 |
9 | 3,224.00 | LSE | 16:07:32 |
10 | 3,224.00 | LSE | 16:07:32 |
11 | 3,224.00 | LSE | 16:07:32 |
576 | 3,224.00 | LSE | 16:07:32 |
6 | 3,223.00 | LSE | 16:07:33 |
148 | 3,223.00 | LSE | 16:08:52 |
4 | 3,222.00 | LSE | 16:09:18 |
6 | 3,222.00 | LSE | 16:09:18 |
7 | 3,222.00 | LSE | 16:09:18 |
441 | 3,222.00 | LSE | 16:09:18 |
14 | 3,221.00 | LSE | 16:11:13 |
474 | 3,221.00 | LSE | 16:11:13 |
15 | 3,221.00 | LSE | 16:11:27 |
4 | 3,220.00 | LSE | 16:11:43 |
11 | 3,220.00 | LSE | 16:11:43 |
8 | 3,219.00 | LSE | 16:11:53 |
10 | 3,219.00 | LSE | 16:11:53 |
408 | 3,219.00 | LSE | 16:11:53 |
418 | 3,219.00 | LSE | 16:11:53 |
5 | 3,218.00 | LSE | 16:11:56 |
7 | 3,218.00 | LSE | 16:11:56 |
16 | 3,218.00 | LSE | 16:11:56 |
427 | 3,218.00 | LSE | 16:11:56 |
13 | 3,223.00 | LSE | 16:13:24 |
16 | 3,226.00 | LSE | 16:15:04 |
17 | 3,226.00 | LSE | 16:15:04 |
20 | 3,226.00 | LSE | 16:15:04 |
1,874 | 3,226.00 | LSE | 16:15:04 |
9 | 3,224.00 | LSE | 16:15:57 |
15 | 3,224.00 | LSE | 16:15:57 |
18 | 3,224.00 | LSE | 16:15:57 |
1,964 | 3,224.00 | LSE | 16:15:57 |
3 | 3,222.00 | LSE | 16:16:57 |
15 | 3,222.00 | LSE | 16:16:57 |
1,395 | 3,222.00 | LSE | 16:16:57 |
6 | 3,220.00 | LSE | 16:18:05 |
7 | 3,220.00 | LSE | 16:18:05 |
8 | 3,220.00 | LSE | 16:18:05 |
9 | 3,221.00 | LSE | 16:18:05 |
10 | 3,221.00 | LSE | 16:18:05 |
757 | 3,220.00 | LSE | 16:18:05 |
8 | 3,219.00 | LSE | 16:18:35 |
72 | 3,219.00 | LSE | 16:18:35 |
682 | 3,219.00 | LSE | 16:18:35 |
21 | 3,219.00 | LSE | 16:18:39 |
949 | 3,218.00 | LSE | 16:19:15 |
9 | 3,217.00 | LSE | 16:19:18 |
10 | 3,217.00 | LSE | 16:19:18 |
10 | 3,217.00 | LSE | 16:19:18 |
12 | 3,217.00 | LSE | 16:19:18 |
85 | 3,217.00 | LSE | 16:19:18 |
948 | 3,217.00 | LSE | 16:19:18 |
9 | 3,216.00 | LSE | 16:19:47 |
9 | 3,216.00 | LSE | 16:19:47 |
9 | 3,216.00 | LSE | 16:19:47 |
17 | 3,214.00 | LSE | 16:20:35 |
621 | 3,214.00 | LSE | 16:20:35 |
5 | 3,213.00 | LSE | 16:20:46 |
7 | 3,213.00 | LSE | 16:20:46 |
10 | 3,213.00 | LSE | 16:20:46 |
11 | 3,213.00 | LSE | 16:20:46 |
14 | 3,215.00 | LSE | 16:21:10 |
14 | 3,217.00 | LSE | 16:21:41 |
4 | 3,216.00 | LSE | 16:21:43 |
5 | 3,216.00 | LSE | 16:21:43 |
15 | 3,216.00 | LSE | 16:21:43 |
171 | 3,216.00 | LSE | 16:21:43 |
15 | 3,217.00 | LSE | 16:22:14 |
1,513 | 3,216.00 | LSE | 16:22:16 |
15 | 3,220.00 | LSE | 16:22:46 |
13 | 3,221.00 | LSE | 16:23:17 |
16 | 3,221.00 | LSE | 16:23:23 |
14 | 3,221.00 | LSE | 16:24:27 |
15 | 3,221.00 | LSE | 16:24:27 |
16 | 3,222.00 | LSE | 16:24:51 |
1,875 | 3,222.00 | LSE | 16:24:51 |
1,390 | 3,222.00 | LSE | 16:25:06 |
12 | 3,222.00 | LSE | 16:25:36 |
12 | 3,221.00 | LSE | 16:25:59 |
13 | 3,221.00 | LSE | 16:25:59 |
10 | 3,221.00 | LSE | 16:26:20 |
9 | 3,221.00 | LSE | 16:26:57 |
1,482 | 3,220.00 | LSE | 16:27:18 |
6 | 3,221.00 | LSE | 16:27:45 |
8 | 3,221.00 | LSE | 16:27:45 |
7 | 3,220.00 | LSE | 16:28:29 |
708 | 3,220.00 | LSE | 16:28:29 |
6 | 3,221.00 | LSE | 16:28:30 |
3 | 3,221.00 | LSE | 16:28:38 |
6 | 3,221.00 | LSE | 16:28:38 |
555 | 3,221.00 | LSE | 16:28:38 |
5 | 3,220.00 | LSE | 16:28:54 |
9 | 3,220.00 | LSE | 16:28:54 |
384 | 3,220.00 | LSE | 16:28:54 |
5 | 3,220.00 | LSE | 16:29:00 |
294 | 3,220.00 | LSE | 16:29:00 |
4 | 3,220.00 | LSE | 16:29:01 |
3 | 3,221.00 | LSE | 16:29:23 |
4 | 3,221.00 | LSE | 16:29:23 |
258 | 3,221.00 | LSE | 16:29:23 |
5 | 3,221.00 | LSE | 16:29:38 |
4 | 3,221.00 | LSE | 16:29:42 |
5 | 3,221.00 | LSE | 16:29:42 |
5 | 3,220.00 | LSE | 16:29:47 |
6 | 3,220.00 | LSE | 16:29:47 |
6 | 3,220.00 | LSE | 16:29:47 |
144 | 3,220.00 | LSE | 16:29:47 |
229 | 3,221.00 | LSE | 16:29:47 |
3 | 3,221.00 | LSE | 16:29:55 |
2 | 3,220.00 | LSE | 16:29:56 |
314 | 3,220.00 | LSE | 16:29:56 |
Related Shares:
British American Tobacco