18th Jun 2025 07:00
British American Tobacco p.l.c.
18 June 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: | 17 June 2025 |
Number of ordinary shares of 25 pence each purchased: | 86,453 |
Highest price paid per share (pence): | 3,613.00p |
Lowest price paid per share (pence): | 3,570.00p |
Volume weighted average price paid per share (pence): | 3,600.6882p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,196,341,777 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,005,360 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 17 June 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 | 17/06/2025 | 86,453 | 3,600.6882p | LSE |
British American Tobacco p.l.c. | GB0002875804 | 17/06/2025 | 0 | 0.0000p | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 17/06/2025 | 0 | 0.0000p | BATE |
Schedule of purchases - individual transactions
Number of shares purchased | Transaction price (per share) | Market | Time of transaction |
19 | 3,602.00 | LSE | 08:01:22 |
20 | 3,602.00 | LSE | 08:01:22 |
21 | 3,601.00 | LSE | 08:01:22 |
21 | 3,602.00 | LSE | 08:01:22 |
340 | 3,602.00 | LSE | 08:01:22 |
19 | 3,600.00 | LSE | 08:01:28 |
2,180 | 3,600.00 | LSE | 08:01:28 |
19 | 3,597.00 | LSE | 08:01:46 |
19 | 3,597.00 | LSE | 08:01:46 |
20 | 3,597.00 | LSE | 08:01:46 |
20 | 3,597.00 | LSE | 08:01:46 |
20 | 3,597.00 | LSE | 08:01:46 |
2,751 | 3,597.00 | LSE | 08:01:46 |
12 | 3,596.00 | LSE | 08:02:15 |
13 | 3,596.00 | LSE | 08:02:15 |
13 | 3,596.00 | LSE | 08:02:15 |
81 | 3,596.00 | LSE | 08:02:15 |
12 | 3,595.00 | LSE | 08:02:24 |
2 | 3,594.00 | LSE | 08:04:08 |
3 | 3,594.00 | LSE | 08:04:08 |
3 | 3,594.00 | LSE | 08:04:08 |
12 | 3,594.00 | LSE | 08:04:08 |
83 | 3,594.00 | LSE | 08:04:08 |
2 | 3,596.00 | LSE | 08:06:31 |
2 | 3,594.00 | LSE | 08:06:56 |
2 | 3,594.00 | LSE | 08:06:56 |
3 | 3,594.00 | LSE | 08:06:56 |
2 | 3,593.00 | LSE | 08:07:24 |
2 | 3,590.00 | LSE | 08:07:36 |
2 | 3,591.00 | LSE | 08:07:36 |
3 | 3,592.00 | LSE | 08:07:36 |
93 | 3,592.00 | LSE | 08:07:36 |
181 | 3,590.00 | LSE | 08:07:36 |
2 | 3,587.00 | LSE | 08:07:57 |
3 | 3,587.00 | LSE | 08:07:57 |
132 | 3,587.00 | LSE | 08:07:57 |
20 | 3,583.00 | LSE | 08:08:57 |
70 | 3,584.00 | LSE | 08:08:57 |
33 | 3,582.00 | LSE | 08:09:05 |
3 | 3,580.00 | LSE | 08:09:51 |
2 | 3,579.00 | LSE | 08:09:53 |
71 | 3,579.00 | LSE | 08:09:53 |
3 | 3,581.00 | LSE | 08:12:10 |
114 | 3,580.00 | LSE | 08:12:14 |
3 | 3,579.00 | LSE | 08:12:19 |
2 | 3,578.00 | LSE | 08:12:43 |
2 | 3,578.00 | LSE | 08:12:43 |
3 | 3,578.00 | LSE | 08:12:43 |
102 | 3,578.00 | LSE | 08:12:43 |
3 | 3,578.00 | LSE | 08:13:53 |
3 | 3,577.00 | LSE | 08:14:02 |
3 | 3,577.00 | LSE | 08:14:02 |
3 | 3,577.00 | LSE | 08:14:02 |
74 | 3,576.00 | LSE | 08:14:04 |
62 | 3,575.00 | LSE | 08:14:06 |
23 | 3,575.00 | LSE | 08:14:11 |
3 | 3,573.00 | LSE | 08:15:40 |
95 | 3,574.00 | LSE | 08:15:40 |
2 | 3,576.00 | LSE | 08:17:12 |
3 | 3,576.00 | LSE | 08:17:12 |
2 | 3,583.00 | LSE | 08:20:21 |
2 | 3,582.00 | LSE | 08:20:54 |
107 | 3,581.00 | LSE | 08:20:55 |
2 | 3,579.00 | LSE | 08:29:22 |
2 | 3,579.00 | LSE | 08:29:22 |
2 | 3,580.00 | LSE | 08:29:22 |
3 | 3,580.00 | LSE | 08:29:22 |
4 | 3,579.00 | LSE | 08:29:22 |
147 | 3,579.00 | LSE | 08:29:22 |
2 | 3,585.00 | LSE | 08:40:43 |
2 | 3,585.00 | LSE | 08:40:43 |
2 | 3,585.00 | LSE | 08:49:00 |
2 | 3,584.00 | LSE | 08:49:51 |
2 | 3,584.00 | LSE | 08:49:51 |
3 | 3,584.00 | LSE | 08:49:51 |
110 | 3,584.00 | LSE | 08:49:51 |
4 | 3,583.00 | LSE | 08:50:50 |
2 | 3,582.00 | LSE | 08:52:25 |
150 | 3,582.00 | LSE | 08:52:25 |
3 | 3,586.00 | LSE | 08:59:07 |
4 | 3,586.00 | LSE | 08:59:07 |
77 | 3,586.00 | LSE | 08:59:07 |
120 | 3,586.00 | LSE | 08:59:07 |
2 | 3,584.00 | LSE | 09:02:02 |
2 | 3,584.00 | LSE | 09:02:02 |
55 | 3,584.00 | LSE | 09:02:02 |
179 | 3,584.00 | LSE | 09:02:02 |
3 | 3,584.00 | LSE | 09:04:08 |
2 | 3,583.00 | LSE | 09:05:01 |
2 | 3,582.00 | LSE | 09:05:09 |
127 | 3,582.00 | LSE | 09:05:09 |
2 | 3,581.00 | LSE | 09:06:53 |
3 | 3,581.00 | LSE | 09:06:53 |
4 | 3,581.00 | LSE | 09:06:53 |
5 | 3,581.00 | LSE | 09:06:53 |
281 | 3,581.00 | LSE | 09:06:53 |
3 | 3,579.00 | LSE | 09:06:56 |
2 | 3,578.00 | LSE | 09:08:40 |
2 | 3,578.00 | LSE | 09:08:40 |
3 | 3,578.00 | LSE | 09:08:40 |
91 | 3,578.00 | LSE | 09:08:40 |
3 | 3,578.00 | LSE | 09:13:26 |
3 | 3,577.00 | LSE | 09:15:47 |
3 | 3,577.00 | LSE | 09:15:47 |
3 | 3,577.00 | LSE | 09:15:47 |
3 | 3,577.00 | LSE | 09:15:47 |
3 | 3,576.00 | LSE | 09:18:13 |
3 | 3,580.00 | LSE | 09:24:31 |
2 | 3,577.00 | LSE | 09:26:46 |
2 | 3,577.00 | LSE | 09:26:46 |
2 | 3,577.00 | LSE | 09:26:46 |
3 | 3,577.00 | LSE | 09:26:46 |
229 | 3,577.00 | LSE | 09:26:46 |
309 | 3,575.00 | LSE | 09:28:35 |
207 | 3,574.00 | LSE | 09:29:25 |
3 | 3,577.00 | LSE | 09:39:37 |
3 | 3,577.00 | LSE | 09:39:37 |
62 | 3,576.00 | LSE | 09:39:52 |
4 | 3,578.00 | LSE | 09:43:02 |
62 | 3,577.00 | LSE | 09:44:51 |
2 | 3,576.00 | LSE | 09:47:34 |
2 | 3,575.00 | LSE | 09:51:27 |
2 | 3,575.00 | LSE | 09:51:27 |
3 | 3,575.00 | LSE | 09:51:27 |
3 | 3,575.00 | LSE | 09:51:27 |
3 | 3,575.00 | LSE | 09:51:27 |
79 | 3,575.00 | LSE | 09:51:27 |
2 | 3,574.00 | LSE | 09:51:52 |
63 | 3,574.00 | LSE | 09:51:52 |
2 | 3,573.00 | LSE | 09:52:15 |
2 | 3,573.00 | LSE | 09:52:15 |
3 | 3,573.00 | LSE | 09:52:15 |
3 | 3,572.00 | LSE | 09:52:45 |
226 | 3,572.00 | LSE | 09:52:45 |
3 | 3,571.00 | LSE | 09:53:05 |
137 | 3,570.00 | LSE | 09:53:05 |
14 | 3,572.00 | LSE | 09:54:58 |
15 | 3,572.00 | LSE | 09:54:58 |
15 | 3,572.00 | LSE | 09:54:58 |
15 | 3,572.00 | LSE | 09:54:58 |
16 | 3,572.00 | LSE | 09:54:58 |
22 | 3,572.00 | LSE | 09:54:58 |
334 | 3,572.00 | LSE | 09:54:58 |
9 | 3,572.00 | LSE | 09:55:33 |
10 | 3,572.00 | LSE | 09:55:33 |
13 | 3,572.00 | LSE | 09:55:33 |
42 | 3,577.00 | LSE | 10:04:05 |
234 | 3,577.00 | LSE | 10:04:05 |
62 | 3,578.00 | LSE | 10:12:51 |
87 | 3,581.00 | LSE | 10:28:57 |
2 | 3,586.00 | LSE | 10:42:30 |
74 | 3,586.00 | LSE | 10:42:32 |
299 | 3,588.00 | LSE | 10:59:52 |
2 | 3,601.00 | LSE | 11:13:52 |
2 | 3,605.00 | LSE | 11:21:08 |
3 | 3,605.00 | LSE | 11:21:08 |
176 | 3,605.00 | LSE | 11:21:08 |
2 | 3,604.00 | LSE | 11:26:17 |
2 | 3,603.00 | LSE | 11:26:20 |
2 | 3,603.00 | LSE | 11:26:20 |
4 | 3,603.00 | LSE | 11:26:20 |
4 | 3,603.00 | LSE | 11:26:20 |
23 | 3,603.00 | LSE | 11:26:20 |
609 | 3,603.00 | LSE | 11:26:20 |
3 | 3,602.00 | LSE | 11:29:30 |
86 | 3,602.00 | LSE | 11:29:30 |
2 | 3,601.00 | LSE | 11:31:54 |
2 | 3,601.00 | LSE | 11:31:54 |
3 | 3,601.00 | LSE | 11:31:54 |
5 | 3,601.00 | LSE | 11:31:54 |
161 | 3,601.00 | LSE | 11:31:54 |
297 | 3,601.00 | LSE | 11:31:54 |
146 | 3,601.00 | LSE | 11:35:46 |
9 | 3,608.00 | LSE | 11:59:55 |
9 | 3,608.00 | LSE | 11:59:55 |
10 | 3,608.00 | LSE | 11:59:55 |
10 | 3,608.00 | LSE | 12:05:17 |
630 | 3,609.00 | LSE | 12:05:17 |
70 | 3,607.00 | LSE | 12:05:18 |
612 | 3,607.00 | LSE | 12:05:18 |
9 | 3,606.00 | LSE | 12:06:44 |
9 | 3,606.00 | LSE | 12:06:44 |
10 | 3,606.00 | LSE | 12:06:44 |
8 | 3,607.00 | LSE | 12:13:36 |
390 | 3,607.00 | LSE | 12:13:36 |
532 | 3,607.00 | LSE | 12:13:36 |
5 | 3,605.00 | LSE | 12:18:19 |
8 | 3,605.00 | LSE | 12:18:19 |
33 | 3,605.00 | LSE | 12:18:19 |
202 | 3,605.00 | LSE | 12:18:19 |
246 | 3,605.00 | LSE | 12:19:28 |
9 | 3,606.00 | LSE | 12:22:12 |
9 | 3,605.00 | LSE | 12:22:28 |
9 | 3,609.00 | LSE | 12:26:16 |
7 | 3,611.00 | LSE | 12:40:00 |
9 | 3,611.00 | LSE | 12:40:00 |
10 | 3,611.00 | LSE | 12:40:00 |
938 | 3,611.00 | LSE | 12:40:00 |
8 | 3,610.00 | LSE | 12:40:21 |
10 | 3,610.00 | LSE | 12:40:21 |
3 | 3,609.00 | LSE | 12:40:45 |
4 | 3,609.00 | LSE | 12:40:45 |
7 | 3,609.00 | LSE | 12:40:45 |
7 | 3,609.00 | LSE | 12:40:45 |
728 | 3,609.00 | LSE | 12:40:45 |
5 | 3,608.00 | LSE | 12:41:57 |
9 | 3,607.00 | LSE | 12:42:34 |
679 | 3,607.00 | LSE | 12:42:46 |
2 | 3,606.00 | LSE | 12:42:47 |
6 | 3,606.00 | LSE | 12:42:47 |
7 | 3,606.00 | LSE | 12:42:47 |
9 | 3,606.00 | LSE | 12:42:47 |
4 | 3,605.00 | LSE | 12:44:03 |
8 | 3,605.00 | LSE | 12:44:03 |
2 | 3,605.00 | LSE | 12:50:22 |
395 | 3,608.00 | LSE | 12:54:56 |
2 | 3,606.00 | LSE | 12:59:20 |
2 | 3,606.00 | LSE | 12:59:20 |
3 | 3,606.00 | LSE | 12:59:20 |
3 | 3,606.00 | LSE | 12:59:20 |
4 | 3,606.00 | LSE | 12:59:20 |
498 | 3,606.00 | LSE | 12:59:20 |
10 | 3,606.00 | LSE | 13:06:01 |
10 | 3,606.00 | LSE | 13:06:01 |
9 | 3,606.00 | LSE | 13:06:02 |
8 | 3,605.00 | LSE | 13:06:33 |
2 | 3,604.00 | LSE | 13:07:55 |
4 | 3,604.00 | LSE | 13:07:55 |
4 | 3,604.00 | LSE | 13:07:55 |
5 | 3,604.00 | LSE | 13:07:55 |
7 | 3,604.00 | LSE | 13:07:55 |
801 | 3,604.00 | LSE | 13:07:55 |
4 | 3,603.00 | LSE | 13:08:52 |
6 | 3,603.00 | LSE | 13:08:52 |
7 | 3,603.00 | LSE | 13:08:52 |
8 | 3,603.00 | LSE | 13:08:52 |
9 | 3,603.00 | LSE | 13:08:52 |
329 | 3,603.00 | LSE | 13:08:52 |
4 | 3,602.00 | LSE | 13:09:51 |
190 | 3,603.00 | LSE | 13:24:10 |
643 | 3,603.00 | LSE | 13:24:10 |
9 | 3,603.00 | LSE | 13:24:52 |
9 | 3,603.00 | LSE | 13:26:03 |
2 | 3,601.00 | LSE | 13:30:16 |
4 | 3,601.00 | LSE | 13:30:16 |
8 | 3,601.00 | LSE | 13:30:16 |
8 | 3,601.00 | LSE | 13:30:16 |
479 | 3,601.00 | LSE | 13:30:16 |
3 | 3,600.00 | LSE | 13:30:53 |
6 | 3,600.00 | LSE | 13:30:53 |
362 | 3,600.00 | LSE | 13:30:53 |
2 | 3,599.00 | LSE | 13:31:03 |
3 | 3,599.00 | LSE | 13:31:03 |
4 | 3,599.00 | LSE | 13:31:03 |
7 | 3,599.00 | LSE | 13:31:03 |
134 | 3,599.00 | LSE | 13:31:03 |
291 | 3,599.00 | LSE | 13:31:03 |
5 | 3,598.00 | LSE | 13:32:04 |
7 | 3,598.00 | LSE | 13:32:04 |
7 | 3,598.00 | LSE | 13:32:04 |
7 | 3,598.00 | LSE | 13:32:04 |
504 | 3,598.00 | LSE | 13:32:04 |
6 | 3,597.00 | LSE | 13:32:10 |
9 | 3,604.00 | LSE | 13:45:04 |
2 | 3,603.00 | LSE | 13:45:07 |
9 | 3,604.00 | LSE | 13:46:21 |
10 | 3,604.00 | LSE | 13:46:21 |
986 | 3,604.00 | LSE | 13:46:21 |
9 | 3,604.00 | LSE | 13:51:55 |
9 | 3,604.00 | LSE | 13:51:55 |
10 | 3,604.00 | LSE | 13:51:55 |
8 | 3,604.00 | LSE | 13:53:00 |
10 | 3,606.00 | LSE | 13:57:55 |
11 | 3,606.00 | LSE | 13:57:55 |
1,087 | 3,606.00 | LSE | 13:57:55 |
11 | 3,607.00 | LSE | 14:00:37 |
11 | 3,607.00 | LSE | 14:00:37 |
10 | 3,609.00 | LSE | 14:02:38 |
9 | 3,608.00 | LSE | 14:02:39 |
2 | 3,607.00 | LSE | 14:03:15 |
7 | 3,606.00 | LSE | 14:03:28 |
8 | 3,606.00 | LSE | 14:03:28 |
700 | 3,606.00 | LSE | 14:03:28 |
9 | 3,605.00 | LSE | 14:03:37 |
10 | 3,605.00 | LSE | 14:03:37 |
5 | 3,605.00 | LSE | 14:04:40 |
9 | 3,604.00 | LSE | 14:04:41 |
781 | 3,604.00 | LSE | 14:04:41 |
922 | 3,604.00 | LSE | 14:04:41 |
6 | 3,603.00 | LSE | 14:04:42 |
9 | 3,602.00 | LSE | 14:06:53 |
9 | 3,602.00 | LSE | 14:06:53 |
11 | 3,602.00 | LSE | 14:06:53 |
2 | 3,601.00 | LSE | 14:07:11 |
4 | 3,601.00 | LSE | 14:07:11 |
180 | 3,601.00 | LSE | 14:07:11 |
3 | 3,601.00 | LSE | 14:10:44 |
62 | 3,603.00 | LSE | 14:12:06 |
3 | 3,602.00 | LSE | 14:14:29 |
2 | 3,601.00 | LSE | 14:22:08 |
220 | 3,601.00 | LSE | 14:22:08 |
2 | 3,600.00 | LSE | 14:22:41 |
2 | 3,600.00 | LSE | 14:22:41 |
2 | 3,600.00 | LSE | 14:22:41 |
3 | 3,600.00 | LSE | 14:22:41 |
2 | 3,599.00 | LSE | 14:24:02 |
2 | 3,599.00 | LSE | 14:24:02 |
3 | 3,599.00 | LSE | 14:24:02 |
6 | 3,599.00 | LSE | 14:24:02 |
403 | 3,599.00 | LSE | 14:24:02 |
3 | 3,598.00 | LSE | 14:25:21 |
3 | 3,598.00 | LSE | 14:25:21 |
4 | 3,598.00 | LSE | 14:25:21 |
4 | 3,598.00 | LSE | 14:25:21 |
9 | 3,598.00 | LSE | 14:25:21 |
420 | 3,598.00 | LSE | 14:25:21 |
2 | 3,597.00 | LSE | 14:29:58 |
3 | 3,596.00 | LSE | 14:29:58 |
3 | 3,596.00 | LSE | 14:29:58 |
4 | 3,596.00 | LSE | 14:29:58 |
4 | 3,596.00 | LSE | 14:29:58 |
5 | 3,596.00 | LSE | 14:29:58 |
141 | 3,596.00 | LSE | 14:29:58 |
561 | 3,596.00 | LSE | 14:29:58 |
2 | 3,594.00 | LSE | 14:30:08 |
3 | 3,594.00 | LSE | 14:30:08 |
3 | 3,595.00 | LSE | 14:30:08 |
4 | 3,595.00 | LSE | 14:30:08 |
4 | 3,595.00 | LSE | 14:30:08 |
4 | 3,595.00 | LSE | 14:30:08 |
403 | 3,594.00 | LSE | 14:30:08 |
3 | 3,591.00 | LSE | 14:30:14 |
5 | 3,592.00 | LSE | 14:30:14 |
6 | 3,592.00 | LSE | 14:30:14 |
6 | 3,592.00 | LSE | 14:30:14 |
7 | 3,591.00 | LSE | 14:30:14 |
8 | 3,592.00 | LSE | 14:30:14 |
342 | 3,592.00 | LSE | 14:30:14 |
52 | 3,594.00 | LSE | 14:30:26 |
53 | 3,594.00 | LSE | 14:30:32 |
3 | 3,595.00 | LSE | 14:31:06 |
3 | 3,595.00 | LSE | 14:31:06 |
5 | 3,595.00 | LSE | 14:31:06 |
10 | 3,597.00 | LSE | 14:31:48 |
8 | 3,596.00 | LSE | 14:32:11 |
626 | 3,596.00 | LSE | 14:32:11 |
9 | 3,599.00 | LSE | 14:32:40 |
10 | 3,599.00 | LSE | 14:32:40 |
5 | 3,598.00 | LSE | 14:33:04 |
187 | 3,598.00 | LSE | 14:33:04 |
4 | 3,596.00 | LSE | 14:33:27 |
7 | 3,596.00 | LSE | 14:33:27 |
8 | 3,596.00 | LSE | 14:33:27 |
10 | 3,596.00 | LSE | 14:33:27 |
654 | 3,596.00 | LSE | 14:33:27 |
10 | 3,595.00 | LSE | 14:34:01 |
16 | 3,594.00 | LSE | 14:34:03 |
1,381 | 3,594.00 | LSE | 14:34:03 |
7 | 3,593.00 | LSE | 14:34:13 |
8 | 3,593.00 | LSE | 14:34:13 |
12 | 3,593.00 | LSE | 14:34:13 |
14 | 3,593.00 | LSE | 14:34:13 |
15 | 3,593.00 | LSE | 14:34:13 |
2 | 3,592.00 | LSE | 14:34:19 |
279 | 3,592.00 | LSE | 14:34:19 |
2 | 3,591.00 | LSE | 14:35:05 |
2 | 3,591.00 | LSE | 14:35:05 |
2 | 3,591.00 | LSE | 14:35:05 |
2 | 3,591.00 | LSE | 14:35:05 |
4 | 3,590.00 | LSE | 14:35:09 |
205 | 3,590.00 | LSE | 14:35:09 |
3 | 3,589.00 | LSE | 14:35:13 |
3 | 3,589.00 | LSE | 14:35:13 |
4 | 3,588.00 | LSE | 14:35:13 |
4 | 3,589.00 | LSE | 14:35:13 |
4 | 3,589.00 | LSE | 14:35:13 |
102 | 3,586.00 | LSE | 14:35:13 |
227 | 3,588.00 | LSE | 14:35:13 |
2 | 3,585.00 | LSE | 14:35:22 |
2 | 3,585.00 | LSE | 14:35:22 |
2 | 3,585.00 | LSE | 14:35:22 |
4 | 3,585.00 | LSE | 14:35:22 |
96 | 3,584.00 | LSE | 14:35:31 |
62 | 3,584.00 | LSE | 14:35:32 |
2 | 3,583.00 | LSE | 14:35:33 |
3 | 3,583.00 | LSE | 14:35:33 |
3 | 3,583.00 | LSE | 14:35:33 |
3 | 3,583.00 | LSE | 14:35:33 |
3 | 3,583.00 | LSE | 14:35:33 |
69 | 3,582.00 | LSE | 14:35:33 |
183 | 3,583.00 | LSE | 14:35:33 |
3 | 3,582.00 | LSE | 14:36:28 |
2 | 3,581.00 | LSE | 14:36:34 |
2 | 3,581.00 | LSE | 14:36:34 |
2 | 3,581.00 | LSE | 14:36:34 |
3 | 3,581.00 | LSE | 14:36:34 |
3 | 3,581.00 | LSE | 14:36:34 |
2 | 3,579.00 | LSE | 14:36:44 |
3 | 3,579.00 | LSE | 14:36:44 |
3 | 3,579.00 | LSE | 14:36:44 |
3 | 3,579.00 | LSE | 14:36:44 |
106 | 3,579.00 | LSE | 14:36:44 |
222 | 3,580.00 | LSE | 14:36:44 |
85 | 3,582.00 | LSE | 14:37:08 |
2 | 3,581.00 | LSE | 14:37:36 |
2 | 3,581.00 | LSE | 14:37:36 |
2 | 3,586.00 | LSE | 14:39:20 |
161 | 3,586.00 | LSE | 14:39:20 |
2 | 3,590.00 | LSE | 14:41:08 |
87 | 3,590.00 | LSE | 14:41:51 |
10 | 3,590.00 | LSE | 14:42:30 |
8 | 3,593.00 | LSE | 14:43:32 |
10 | 3,593.00 | LSE | 14:43:32 |
10 | 3,594.00 | LSE | 14:44:09 |
10 | 3,594.00 | LSE | 14:44:09 |
1,231 | 3,594.00 | LSE | 14:44:09 |
9 | 3,592.00 | LSE | 14:44:16 |
10 | 3,592.00 | LSE | 14:44:16 |
77 | 3,592.00 | LSE | 14:44:16 |
692 | 3,592.00 | LSE | 14:44:16 |
2 | 3,594.00 | LSE | 14:45:21 |
5 | 3,594.00 | LSE | 14:45:21 |
9 | 3,594.00 | LSE | 14:45:21 |
2 | 3,592.00 | LSE | 14:46:02 |
4 | 3,591.00 | LSE | 14:46:02 |
4 | 3,591.00 | LSE | 14:46:02 |
6 | 3,591.00 | LSE | 14:46:02 |
7 | 3,592.00 | LSE | 14:46:02 |
211 | 3,590.00 | LSE | 14:46:40 |
2 | 3,590.00 | LSE | 14:46:47 |
2 | 3,590.00 | LSE | 14:46:47 |
136 | 3,590.00 | LSE | 14:46:47 |
538 | 3,590.00 | LSE | 14:46:47 |
2 | 3,589.00 | LSE | 14:47:05 |
5 | 3,589.00 | LSE | 14:47:05 |
7 | 3,589.00 | LSE | 14:47:05 |
7 | 3,589.00 | LSE | 14:47:05 |
7 | 3,589.00 | LSE | 14:47:05 |
9 | 3,596.00 | LSE | 14:50:28 |
2 | 3,595.00 | LSE | 14:50:29 |
9 | 3,598.00 | LSE | 14:51:28 |
35 | 3,598.00 | LSE | 14:51:47 |
202 | 3,598.00 | LSE | 14:51:47 |
238 | 3,598.00 | LSE | 14:51:47 |
2 | 3,597.00 | LSE | 14:52:50 |
4 | 3,597.00 | LSE | 14:52:50 |
204 | 3,596.00 | LSE | 14:53:03 |
4 | 3,595.00 | LSE | 14:54:09 |
5 | 3,595.00 | LSE | 14:54:09 |
5 | 3,595.00 | LSE | 14:54:09 |
6 | 3,595.00 | LSE | 14:54:09 |
6 | 3,595.00 | LSE | 14:54:09 |
2 | 3,594.00 | LSE | 14:54:11 |
684 | 3,594.00 | LSE | 14:54:11 |
10 | 3,595.00 | LSE | 14:54:49 |
10 | 3,597.00 | LSE | 14:56:05 |
8 | 3,596.00 | LSE | 14:56:33 |
9 | 3,596.00 | LSE | 14:56:33 |
220 | 3,596.00 | LSE | 14:56:33 |
785 | 3,596.00 | LSE | 14:56:33 |
178 | 3,596.00 | LSE | 14:56:35 |
41 | 3,595.00 | LSE | 14:56:38 |
44 | 3,595.00 | LSE | 14:56:38 |
44 | 3,595.00 | LSE | 14:56:38 |
45 | 3,595.00 | LSE | 14:56:38 |
47 | 3,595.00 | LSE | 14:56:38 |
133 | 3,596.00 | LSE | 14:56:39 |
339 | 3,596.00 | LSE | 14:56:39 |
471 | 3,596.00 | LSE | 14:56:39 |
167 | 3,596.00 | LSE | 14:56:41 |
187 | 3,596.00 | LSE | 14:56:41 |
471 | 3,596.00 | LSE | 14:56:45 |
118 | 3,597.00 | LSE | 15:01:12 |
250 | 3,595.00 | LSE | 15:01:19 |
250 | 3,595.00 | LSE | 15:01:19 |
16 | 3,595.00 | LSE | 15:03:40 |
105 | 3,594.00 | LSE | 15:04:54 |
2 | 3,593.00 | LSE | 15:04:55 |
347 | 3,593.00 | LSE | 15:04:55 |
398 | 3,595.00 | LSE | 15:08:22 |
2 | 3,594.00 | LSE | 15:08:27 |
85 | 3,593.00 | LSE | 15:11:43 |
644 | 3,593.00 | LSE | 15:11:43 |
689 | 3,593.00 | LSE | 15:12:09 |
2 | 3,592.00 | LSE | 15:12:21 |
2 | 3,592.00 | LSE | 15:12:21 |
2 | 3,592.00 | LSE | 15:12:21 |
3 | 3,592.00 | LSE | 15:12:21 |
4 | 3,592.00 | LSE | 15:12:21 |
444 | 3,592.00 | LSE | 15:12:21 |
9 | 3,595.00 | LSE | 15:13:37 |
9 | 3,595.00 | LSE | 15:13:37 |
10 | 3,595.00 | LSE | 15:13:37 |
8 | 3,598.00 | LSE | 15:17:50 |
9 | 3,598.00 | LSE | 15:17:50 |
10 | 3,598.00 | LSE | 15:17:50 |
693 | 3,598.00 | LSE | 15:17:50 |
11 | 3,597.00 | LSE | 15:17:55 |
11 | 3,597.00 | LSE | 15:17:55 |
9 | 3,599.00 | LSE | 15:19:06 |
9 | 3,599.00 | LSE | 15:19:06 |
11 | 3,599.00 | LSE | 15:19:06 |
13 | 3,599.00 | LSE | 15:19:06 |
6 | 3,600.00 | LSE | 15:21:54 |
6 | 3,600.00 | LSE | 15:21:54 |
9 | 3,600.00 | LSE | 15:21:54 |
9 | 3,600.00 | LSE | 15:21:54 |
10 | 3,600.00 | LSE | 15:21:54 |
998 | 3,600.00 | LSE | 15:21:54 |
9 | 3,599.00 | LSE | 15:23:50 |
348 | 3,598.00 | LSE | 15:23:53 |
349 | 3,598.00 | LSE | 15:23:53 |
6 | 3,598.00 | LSE | 15:24:05 |
7 | 3,598.00 | LSE | 15:24:05 |
8 | 3,598.00 | LSE | 15:24:05 |
526 | 3,598.00 | LSE | 15:24:05 |
1,194 | 3,600.00 | LSE | 15:24:50 |
10 | 3,601.00 | LSE | 15:26:15 |
10 | 3,601.00 | LSE | 15:26:15 |
12 | 3,601.00 | LSE | 15:26:15 |
9 | 3,600.00 | LSE | 15:27:13 |
10 | 3,600.00 | LSE | 15:27:13 |
1,021 | 3,600.00 | LSE | 15:27:13 |
9 | 3,601.00 | LSE | 15:27:49 |
10 | 3,601.00 | LSE | 15:27:49 |
9 | 3,601.00 | LSE | 15:29:00 |
9 | 3,602.00 | LSE | 15:29:48 |
11 | 3,602.00 | LSE | 15:29:48 |
1,010 | 3,601.00 | LSE | 15:29:58 |
9 | 3,600.00 | LSE | 15:30:58 |
10 | 3,600.00 | LSE | 15:30:58 |
10 | 3,601.00 | LSE | 15:31:35 |
10 | 3,601.00 | LSE | 15:31:35 |
11 | 3,601.00 | LSE | 15:31:35 |
8 | 3,602.00 | LSE | 15:33:29 |
9 | 3,601.00 | LSE | 15:35:03 |
9 | 3,601.00 | LSE | 15:35:03 |
9 | 3,601.00 | LSE | 15:35:03 |
9 | 3,601.00 | LSE | 15:35:03 |
946 | 3,601.00 | LSE | 15:35:03 |
720 | 3,600.00 | LSE | 15:35:54 |
10 | 3,599.00 | LSE | 15:35:57 |
10 | 3,599.00 | LSE | 15:35:57 |
10 | 3,599.00 | LSE | 15:35:57 |
11 | 3,604.00 | LSE | 15:41:38 |
13 | 3,604.00 | LSE | 15:41:38 |
16 | 3,604.00 | LSE | 15:41:38 |
1,586 | 3,604.00 | LSE | 15:41:38 |
9 | 3,603.00 | LSE | 15:41:50 |
11 | 3,603.00 | LSE | 15:41:50 |
10 | 3,602.00 | LSE | 15:41:57 |
12 | 3,602.00 | LSE | 15:41:57 |
212 | 3,602.00 | LSE | 15:41:57 |
708 | 3,602.00 | LSE | 15:41:57 |
8 | 3,604.00 | LSE | 15:43:40 |
12 | 3,604.00 | LSE | 15:43:40 |
10 | 3,603.00 | LSE | 15:44:29 |
9 | 3,604.00 | LSE | 15:47:15 |
9 | 3,604.00 | LSE | 15:47:15 |
10 | 3,604.00 | LSE | 15:47:15 |
10 | 3,604.00 | LSE | 15:47:15 |
1,145 | 3,604.00 | LSE | 15:47:15 |
10 | 3,603.00 | LSE | 15:48:17 |
13 | 3,605.00 | LSE | 15:51:53 |
13 | 3,605.00 | LSE | 15:51:53 |
14 | 3,605.00 | LSE | 15:51:53 |
14 | 3,605.00 | LSE | 15:51:53 |
800 | 3,605.00 | LSE | 15:51:53 |
825 | 3,605.00 | LSE | 15:51:53 |
19 | 3,606.00 | LSE | 15:53:26 |
43 | 3,606.00 | LSE | 15:53:26 |
904 | 3,606.00 | LSE | 15:53:26 |
9 | 3,605.00 | LSE | 15:53:52 |
10 | 3,605.00 | LSE | 15:53:52 |
10 | 3,605.00 | LSE | 15:53:52 |
10 | 3,605.00 | LSE | 15:53:52 |
9 | 3,605.00 | LSE | 15:55:33 |
9 | 3,605.00 | LSE | 15:55:33 |
9 | 3,605.00 | LSE | 15:55:33 |
10 | 3,605.00 | LSE | 15:55:33 |
1 | 3,607.00 | LSE | 15:56:36 |
1 | 3,607.00 | LSE | 15:56:36 |
1 | 3,607.00 | LSE | 15:56:36 |
1 | 3,607.00 | LSE | 15:56:36 |
14 | 3,607.00 | LSE | 15:56:36 |
9 | 3,607.00 | LSE | 15:57:15 |
10 | 3,607.00 | LSE | 15:57:15 |
10 | 3,607.00 | LSE | 15:57:15 |
10 | 3,607.00 | LSE | 15:57:15 |
11 | 3,607.00 | LSE | 15:57:15 |
1,581 | 3,607.00 | LSE | 15:57:15 |
1 | 3,606.00 | LSE | 15:57:54 |
85 | 3,606.00 | LSE | 15:57:54 |
146 | 3,606.00 | LSE | 15:57:54 |
178 | 3,606.00 | LSE | 15:57:54 |
250 | 3,606.00 | LSE | 15:57:54 |
250 | 3,606.00 | LSE | 15:57:54 |
250 | 3,606.00 | LSE | 15:57:54 |
8 | 3,605.00 | LSE | 15:58:14 |
10 | 3,605.00 | LSE | 15:58:14 |
10 | 3,605.00 | LSE | 15:58:14 |
12 | 3,606.00 | LSE | 15:59:27 |
8 | 3,606.00 | LSE | 15:59:45 |
16 | 3,606.00 | LSE | 15:59:54 |
200 | 3,606.00 | LSE | 15:59:54 |
470 | 3,606.00 | LSE | 15:59:54 |
489 | 3,606.00 | LSE | 15:59:54 |
10 | 3,605.00 | LSE | 16:00:08 |
10 | 3,605.00 | LSE | 16:00:08 |
10 | 3,605.00 | LSE | 16:00:08 |
13 | 3,604.00 | LSE | 16:00:44 |
1,398 | 3,604.00 | LSE | 16:00:44 |
12 | 3,604.00 | LSE | 16:01:12 |
9 | 3,605.00 | LSE | 16:01:44 |
9 | 3,605.00 | LSE | 16:01:44 |
11 | 3,605.00 | LSE | 16:01:44 |
9 | 3,603.00 | LSE | 16:02:27 |
9 | 3,603.00 | LSE | 16:02:27 |
10 | 3,603.00 | LSE | 16:02:27 |
10 | 3,603.00 | LSE | 16:02:27 |
5 | 3,602.00 | LSE | 16:02:50 |
6 | 3,602.00 | LSE | 16:02:50 |
6 | 3,602.00 | LSE | 16:02:50 |
328 | 3,602.00 | LSE | 16:02:50 |
11 | 3,604.00 | LSE | 16:04:09 |
313 | 3,603.00 | LSE | 16:04:28 |
692 | 3,603.00 | LSE | 16:04:28 |
9 | 3,604.00 | LSE | 16:05:15 |
11 | 3,604.00 | LSE | 16:06:00 |
10 | 3,604.00 | LSE | 16:06:22 |
2 | 3,603.00 | LSE | 16:06:36 |
7 | 3,603.00 | LSE | 16:06:36 |
9 | 3,603.00 | LSE | 16:06:36 |
9 | 3,603.00 | LSE | 16:06:36 |
1,033 | 3,603.00 | LSE | 16:06:36 |
13 | 3,606.00 | LSE | 16:08:49 |
10 | 3,606.00 | LSE | 16:09:34 |
35 | 3,606.00 | LSE | 16:10:50 |
82 | 3,606.00 | LSE | 16:10:50 |
168 | 3,606.00 | LSE | 16:10:50 |
300 | 3,606.00 | LSE | 16:10:54 |
1 | 3,605.00 | LSE | 16:10:55 |
1 | 3,605.00 | LSE | 16:10:55 |
1 | 3,605.00 | LSE | 16:10:55 |
1 | 3,605.00 | LSE | 16:10:55 |
2 | 3,605.00 | LSE | 16:10:55 |
5 | 3,605.00 | LSE | 16:10:55 |
6 | 3,605.00 | LSE | 16:10:55 |
7 | 3,605.00 | LSE | 16:10:55 |
10 | 3,605.00 | LSE | 16:10:55 |
11 | 3,605.00 | LSE | 16:10:55 |
13 | 3,605.00 | LSE | 16:10:55 |
13 | 3,605.00 | LSE | 16:10:55 |
21 | 3,605.00 | LSE | 16:10:55 |
109 | 3,605.00 | LSE | 16:10:55 |
186 | 3,605.00 | LSE | 16:10:55 |
992 | 3,605.00 | LSE | 16:10:55 |
13 | 3,605.00 | LSE | 16:11:35 |
15 | 3,605.00 | LSE | 16:11:35 |
17 | 3,605.00 | LSE | 16:11:35 |
1,181 | 3,605.00 | LSE | 16:11:35 |
1,547 | 3,605.00 | LSE | 16:11:35 |
339 | 3,607.00 | LSE | 16:11:42 |
578 | 3,607.00 | LSE | 16:11:42 |
12 | 3,607.00 | LSE | 16:12:27 |
471 | 3,607.00 | LSE | 16:12:27 |
180 | 3,608.00 | LSE | 16:12:34 |
9 | 3,608.00 | LSE | 16:13:05 |
14 | 3,608.00 | LSE | 16:13:05 |
16 | 3,608.00 | LSE | 16:13:05 |
530 | 3,608.00 | LSE | 16:13:05 |
345 | 3,608.00 | LSE | 16:13:31 |
210 | 3,608.00 | LSE | 16:13:41 |
15 | 3,608.00 | LSE | 16:13:51 |
124 | 3,608.00 | LSE | 16:13:51 |
9 | 3,609.00 | LSE | 16:14:17 |
13 | 3,609.00 | LSE | 16:14:17 |
15 | 3,609.00 | LSE | 16:14:17 |
16 | 3,609.00 | LSE | 16:14:17 |
18 | 3,609.00 | LSE | 16:14:17 |
60 | 3,609.00 | LSE | 16:14:17 |
128 | 3,609.00 | LSE | 16:14:17 |
223 | 3,609.00 | LSE | 16:14:17 |
1,251 | 3,609.00 | LSE | 16:14:17 |
9 | 3,609.00 | LSE | 16:14:48 |
10 | 3,609.00 | LSE | 16:14:48 |
10 | 3,609.00 | LSE | 16:14:48 |
12 | 3,609.00 | LSE | 16:14:48 |
937 | 3,609.00 | LSE | 16:14:48 |
9 | 3,608.00 | LSE | 16:16:00 |
9 | 3,608.00 | LSE | 16:16:00 |
10 | 3,608.00 | LSE | 16:16:00 |
14 | 3,610.00 | LSE | 16:16:20 |
1,084 | 3,610.00 | LSE | 16:16:20 |
9 | 3,610.00 | LSE | 16:17:02 |
1,005 | 3,610.00 | LSE | 16:17:02 |
12 | 3,612.00 | LSE | 16:19:08 |
50 | 3,612.00 | LSE | 16:19:08 |
1,168 | 3,612.00 | LSE | 16:19:08 |
15 | 3,613.00 | LSE | 16:19:17 |
15 | 3,613.00 | LSE | 16:19:17 |
16 | 3,613.00 | LSE | 16:19:17 |
21 | 3,613.00 | LSE | 16:19:17 |
11 | 3,613.00 | LSE | 16:19:49 |
14 | 3,613.00 | LSE | 16:19:49 |
9 | 3,612.00 | LSE | 16:20:24 |
10 | 3,613.00 | LSE | 16:20:24 |
12 | 3,613.00 | LSE | 16:20:24 |
13 | 3,611.00 | LSE | 16:20:24 |
13 | 3,611.00 | LSE | 16:20:24 |
14 | 3,611.00 | LSE | 16:20:24 |
19 | 3,611.00 | LSE | 16:20:24 |
990 | 3,612.00 | LSE | 16:20:24 |
8 | 3,611.00 | LSE | 16:21:50 |
10 | 3,611.00 | LSE | 16:21:50 |
13 | 3,611.00 | LSE | 16:21:50 |
1,228 | 3,611.00 | LSE | 16:21:50 |
1,205 | 3,613.00 | LSE | 16:22:28 |
Related Shares:
British American Tobacco