17th Aug 2022 07:00
British American Tobacco p.l.c.
17 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: | 16 August 2022 |
Number of ordinary shares of 25 pence each purchased: | 150,000 |
Highest price paid per share (pence): | 3428.50p |
Lowest price paid per share (pence): | 3375.00p |
Volume weighted average price paid per share (pence): | 3408.4181p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 205,389,180 of its shares in Treasury. The Company has 2,251,422,852 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 16 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 | 16/08/2022 | 90,000 | 3,407.5778 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 16/08/2022 | 40,000 | 3,409.6415 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 16/08/2022 | 20,000 | 3,409.7527 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
192 | 3,411.00 | CHIX | 16:23:12 |
443 | 3,411.00 | BATE | 16:22:42 |
255 | 3,411.00 | LSE | 16:22:42 |
7 | 3,411.00 | BATE | 16:22:42 |
364 | 3,411.00 | CHIX | 16:22:42 |
56 | 3,411.00 | BATE | 16:22:42 |
6 | 3,411.50 | LSE | 16:22:34 |
11 | 3,411.50 | LSE | 16:22:34 |
170 | 3,411.50 | LSE | 16:22:34 |
19 | 3,411.50 | LSE | 16:22:34 |
19 | 3,411.50 | LSE | 16:22:34 |
64 | 3,411.50 | LSE | 16:22:34 |
103 | 3,411.50 | LSE | 16:22:34 |
189 | 3,410.50 | LSE | 16:20:49 |
212 | 3,410.50 | LSE | 16:20:49 |
429 | 3,411.00 | CHIX | 16:19:50 |
100 | 3,412.00 | LSE | 16:18:41 |
50 | 3,412.00 | LSE | 16:18:41 |
100 | 3,412.00 | LSE | 16:18:41 |
25 | 3,412.00 | LSE | 16:18:32 |
100 | 3,412.00 | LSE | 16:18:32 |
34 | 3,412.00 | LSE | 16:18:31 |
363 | 3,412.00 | CHIX | 16:17:07 |
370 | 3,412.00 | LSE | 16:17:07 |
43 | 3,412.00 | CHIX | 16:17:07 |
371 | 3,413.00 | LSE | 16:14:45 |
38 | 3,413.00 | LSE | 16:14:45 |
277 | 3,413.00 | BATE | 16:14:07 |
121 | 3,413.00 | BATE | 16:14:07 |
73 | 3,413.00 | BATE | 16:14:07 |
87 | 3,413.50 | LSE | 16:14:07 |
170 | 3,413.50 | LSE | 16:14:07 |
491 | 3,413.00 | CHIX | 16:13:12 |
399 | 3,414.00 | LSE | 16:12:17 |
424 | 3,413.00 | LSE | 16:09:45 |
442 | 3,413.00 | CHIX | 16:09:45 |
307 | 3,416.00 | BATE | 16:07:57 |
110 | 3,416.00 | BATE | 16:07:57 |
393 | 3,416.50 | LSE | 16:07:17 |
413 | 3,416.50 | CHIX | 16:07:17 |
417 | 3,417.00 | LSE | 16:06:01 |
418 | 3,417.50 | LSE | 16:06:01 |
300 | 3,418.00 | CHIX | 16:05:16 |
114 | 3,418.00 | CHIX | 16:05:16 |
364 | 3,420.00 | LSE | 16:02:18 |
27 | 3,421.00 | BATE | 16:02:03 |
402 | 3,421.00 | BATE | 16:02:03 |
427 | 3,422.50 | LSE | 16:01:28 |
419 | 3,422.50 | CHIX | 16:01:28 |
9 | 3,421.50 | LSE | 16:00:03 |
401 | 3,421.50 | LSE | 16:00:00 |
418 | 3,422.50 | LSE | 16:00:00 |
418 | 3,420.50 | LSE | 15:58:52 |
371 | 3,421.50 | CHIX | 15:57:46 |
24 | 3,421.50 | CHIX | 15:57:46 |
92 | 3,421.50 | CHIX | 15:57:46 |
79 | 3,422.00 | LSE | 15:57:17 |
200 | 3,422.00 | LSE | 15:57:12 |
122 | 3,422.00 | LSE | 15:57:00 |
489 | 3,423.00 | BATE | 15:56:46 |
435 | 3,423.00 | LSE | 15:56:45 |
415 | 3,423.50 | CHIX | 15:56:45 |
209 | 3,422.50 | LSE | 15:55:02 |
411 | 3,420.50 | LSE | 15:53:16 |
413 | 3,421.00 | CHIX | 15:52:47 |
384 | 3,420.00 | LSE | 15:52:01 |
236 | 3,420.00 | LSE | 15:50:20 |
143 | 3,420.00 | LSE | 15:50:20 |
115 | 3,422.00 | LSE | 15:49:35 |
150 | 3,422.00 | LSE | 15:49:35 |
150 | 3,422.00 | LSE | 15:49:24 |
470 | 3,422.50 | BATE | 15:49:09 |
446 | 3,422.50 | CHIX | 15:49:09 |
360 | 3,422.50 | LSE | 15:47:39 |
406 | 3,421.50 | CHIX | 15:45:40 |
241 | 3,422.00 | LSE | 15:45:40 |
150 | 3,422.00 | LSE | 15:45:40 |
424 | 3,424.00 | LSE | 15:43:52 |
448 | 3,424.00 | CHIX | 15:42:21 |
433 | 3,424.50 | LSE | 15:42:21 |
302 | 3,424.50 | BATE | 15:42:21 |
131 | 3,424.50 | BATE | 15:41:54 |
99 | 3,427.00 | LSE | 15:40:52 |
142 | 3,427.00 | LSE | 15:40:52 |
108 | 3,427.00 | LSE | 15:40:52 |
178 | 3,426.00 | CHIX | 15:38:28 |
23 | 3,426.00 | CHIX | 15:38:28 |
202 | 3,426.00 | LSE | 15:38:28 |
286 | 3,426.00 | CHIX | 15:38:28 |
200 | 3,426.00 | LSE | 15:38:28 |
394 | 3,425.50 | LSE | 15:37:34 |
108 | 3,425.50 | LSE | 15:36:36 |
99 | 3,425.50 | LSE | 15:36:36 |
233 | 3,425.50 | LSE | 15:36:36 |
315 | 3,425.50 | CHIX | 15:35:09 |
132 | 3,425.50 | CHIX | 15:35:06 |
355 | 3,426.00 | LSE | 15:35:03 |
60 | 3,426.00 | BATE | 15:35:03 |
377 | 3,426.00 | BATE | 15:35:03 |
373 | 3,423.00 | LSE | 15:31:54 |
157 | 3,423.50 | CHIX | 15:31:34 |
262 | 3,423.50 | CHIX | 15:31:34 |
107 | 3,423.50 | LSE | 15:30:57 |
169 | 3,423.50 | LSE | 15:30:07 |
152 | 3,423.50 | LSE | 15:29:30 |
186 | 3,424.50 | BATE | 15:29:14 |
72 | 3,424.50 | BATE | 15:29:14 |
163 | 3,424.50 | BATE | 15:29:07 |
160 | 3,424.00 | CHIX | 15:28:42 |
245 | 3,424.00 | CHIX | 15:28:40 |
436 | 3,425.00 | LSE | 15:28:29 |
159 | 3,422.50 | CHIX | 15:27:24 |
432 | 3,424.50 | LSE | 15:25:59 |
387 | 3,426.50 | LSE | 15:23:08 |
484 | 3,427.00 | CHIX | 15:23:07 |
81 | 3,427.50 | BATE | 15:23:04 |
408 | 3,427.50 | BATE | 15:23:04 |
349 | 3,428.00 | LSE | 15:22:40 |
40 | 3,428.00 | LSE | 15:22:40 |
229 | 3,428.50 | CHIX | 15:22:40 |
110 | 3,428.00 | CHIX | 15:22:40 |
30 | 3,425.50 | BATE | 15:20:51 |
24 | 3,425.50 | BATE | 15:20:51 |
147 | 3,424.00 | BATE | 15:19:48 |
355 | 3,424.50 | LSE | 15:19:21 |
179 | 3,424.00 | CHIX | 15:18:46 |
231 | 3,424.00 | CHIX | 15:18:46 |
99 | 3,424.50 | LSE | 15:18:45 |
236 | 3,424.50 | LSE | 15:18:45 |
100 | 3,424.50 | CHIX | 15:18:38 |
110 | 3,424.50 | CHIX | 15:18:38 |
121 | 3,424.00 | LSE | 15:18:36 |
357 | 3,422.00 | LSE | 15:14:34 |
318 | 3,423.50 | LSE | 15:13:42 |
416 | 3,423.50 | CHIX | 15:13:42 |
56 | 3,423.50 | LSE | 15:13:33 |
415 | 3,423.50 | BATE | 15:11:23 |
359 | 3,423.50 | LSE | 15:11:23 |
3 | 3,423.50 | BATE | 15:11:23 |
1 | 3,422.50 | LSE | 15:10:23 |
370 | 3,422.50 | LSE | 15:10:23 |
425 | 3,422.50 | CHIX | 15:10:23 |
383 | 3,423.00 | LSE | 15:09:53 |
413 | 3,421.50 | LSE | 15:08:30 |
365 | 3,418.50 | LSE | 15:06:10 |
456 | 3,418.50 | CHIX | 15:06:10 |
412 | 3,419.00 | BATE | 15:06:04 |
431 | 3,421.00 | LSE | 15:03:46 |
462 | 3,421.00 | CHIX | 15:03:46 |
428 | 3,420.50 | LSE | 15:02:40 |
384 | 3,420.50 | LSE | 15:01:59 |
452 | 3,420.50 | CHIX | 15:01:59 |
428 | 3,418.50 | BATE | 15:00:13 |
422 | 3,416.50 | CHIX | 14:58:34 |
377 | 3,417.00 | LSE | 14:58:28 |
351 | 3,418.50 | LSE | 14:57:18 |
218 | 3,420.50 | LSE | 14:57:15 |
191 | 3,420.50 | LSE | 14:57:04 |
19 | 3,421.00 | LSE | 14:56:06 |
373 | 3,421.00 | LSE | 14:55:20 |
323 | 3,420.00 | LSE | 14:54:51 |
487 | 3,420.50 | CHIX | 14:54:47 |
476 | 3,421.00 | BATE | 14:54:45 |
58 | 3,421.50 | LSE | 14:54:01 |
100 | 3,421.00 | LSE | 14:53:37 |
357 | 3,422.00 | LSE | 14:52:44 |
380 | 3,422.50 | LSE | 14:52:43 |
422 | 3,422.50 | CHIX | 14:52:43 |
430 | 3,422.00 | LSE | 14:51:43 |
399 | 3,422.00 | CHIX | 14:51:43 |
99 | 3,422.50 | LSE | 14:51:30 |
76 | 3,422.50 | LSE | 14:51:30 |
108 | 3,422.50 | LSE | 14:51:30 |
385 | 3,416.50 | LSE | 14:48:48 |
412 | 3,416.50 | CHIX | 14:48:48 |
445 | 3,416.50 | BATE | 14:48:48 |
378 | 3,417.00 | LSE | 14:48:39 |
426 | 3,417.50 | LSE | 14:48:01 |
1 | 3,417.50 | LSE | 14:48:01 |
430 | 3,415.50 | LSE | 14:46:24 |
396 | 3,417.50 | LSE | 14:45:24 |
403 | 3,418.00 | LSE | 14:45:17 |
453 | 3,418.00 | CHIX | 14:45:17 |
464 | 3,415.00 | BATE | 14:43:12 |
356 | 3,415.50 | LSE | 14:43:11 |
375 | 3,418.00 | LSE | 14:42:52 |
458 | 3,418.00 | CHIX | 14:42:52 |
429 | 3,418.50 | LSE | 14:42:00 |
225 | 3,419.50 | LSE | 14:40:59 |
200 | 3,419.50 | LSE | 14:40:59 |
365 | 3,420.50 | LSE | 14:40:58 |
405 | 3,420.50 | CHIX | 14:40:58 |
475 | 3,420.50 | BATE | 14:40:58 |
76 | 3,421.00 | LSE | 14:40:53 |
140 | 3,421.00 | LSE | 14:40:53 |
404 | 3,418.50 | LSE | 14:38:50 |
120 | 3,419.00 | LSE | 14:38:49 |
96 | 3,419.00 | LSE | 14:38:49 |
200 | 3,419.00 | LSE | 14:38:49 |
474 | 3,419.00 | CHIX | 14:38:49 |
78 | 3,419.00 | BATE | 14:38:49 |
46 | 3,419.00 | BATE | 14:38:49 |
311 | 3,419.00 | BATE | 14:38:49 |
290 | 3,419.00 | LSE | 14:38:49 |
146 | 3,419.00 | LSE | 14:38:49 |
96 | 3,419.50 | LSE | 14:38:35 |
5 | 3,419.50 | LSE | 14:38:30 |
485 | 3,419.50 | LSE | 14:38:30 |
493 | 3,419.50 | CHIX | 14:38:30 |
425 | 3,413.50 | LSE | 14:36:09 |
190 | 3,414.00 | LSE | 14:36:07 |
108 | 3,414.00 | LSE | 14:36:07 |
97 | 3,414.00 | LSE | 14:36:07 |
475 | 3,411.00 | CHIX | 14:34:25 |
362 | 3,411.50 | LSE | 14:33:44 |
365 | 3,412.00 | LSE | 14:33:43 |
467 | 3,412.00 | CHIX | 14:33:43 |
398 | 3,411.50 | BATE | 14:32:36 |
360 | 3,411.50 | LSE | 14:32:36 |
122 | 3,412.50 | LSE | 14:32:00 |
92 | 3,412.50 | LSE | 14:32:00 |
160 | 3,412.50 | LSE | 14:32:00 |
371 | 3,412.50 | LSE | 14:32:00 |
476 | 3,412.50 | CHIX | 14:32:00 |
425 | 3,410.50 | LSE | 14:30:43 |
468 | 3,411.50 | CHIX | 14:30:39 |
5 | 3,411.50 | CHIX | 14:30:39 |
475 | 3,411.00 | BATE | 14:29:59 |
108 | 3,411.50 | LSE | 14:29:59 |
120 | 3,411.50 | LSE | 14:29:59 |
144 | 3,411.00 | LSE | 14:29:59 |
253 | 3,411.00 | LSE | 14:29:59 |
145 | 3,411.50 | LSE | 14:29:59 |
120 | 3,411.50 | LSE | 14:29:59 |
108 | 3,411.50 | LSE | 14:29:59 |
89 | 3,411.00 | LSE | 14:29:59 |
291 | 3,411.00 | LSE | 14:29:59 |
459 | 3,411.50 | CHIX | 14:29:59 |
35 | 3,410.50 | CHIX | 14:29:28 |
42 | 3,410.50 | CHIX | 14:27:41 |
1 | 3,411.50 | LSE | 14:26:01 |
404 | 3,411.50 | LSE | 14:26:01 |
76 | 3,412.00 | BATE | 14:26:01 |
465 | 3,412.00 | CHIX | 14:26:01 |
340 | 3,412.00 | BATE | 14:25:49 |
400 | 3,411.50 | LSE | 14:25:01 |
396 | 3,411.50 | LSE | 14:21:18 |
434 | 3,412.50 | LSE | 14:20:29 |
484 | 3,412.50 | CHIX | 14:20:29 |
392 | 3,410.50 | LSE | 14:15:11 |
35 | 3,412.00 | CHIX | 14:11:55 |
397 | 3,412.00 | LSE | 14:11:55 |
450 | 3,412.00 | CHIX | 14:11:55 |
397 | 3,412.50 | BATE | 14:10:01 |
80 | 3,412.50 | BATE | 14:10:01 |
388 | 3,412.50 | LSE | 14:10:01 |
385 | 3,410.00 | LSE | 14:05:46 |
359 | 3,412.00 | LSE | 14:02:38 |
371 | 3,413.50 | LSE | 14:00:34 |
458 | 3,413.50 | CHIX | 14:00:34 |
359 | 3,414.00 | LSE | 13:59:30 |
400 | 3,413.50 | BATE | 13:55:47 |
403 | 3,413.50 | LSE | 13:55:47 |
356 | 3,414.00 | LSE | 13:52:24 |
286 | 3,414.00 | CHIX | 13:52:24 |
107 | 3,414.00 | CHIX | 13:52:04 |
95 | 3,414.00 | CHIX | 13:52:04 |
375 | 3,415.50 | LSE | 13:47:48 |
336 | 3,416.00 | LSE | 13:45:15 |
88 | 3,416.00 | LSE | 13:45:15 |
146 | 3,416.00 | CHIX | 13:43:12 |
373 | 3,416.00 | LSE | 13:43:12 |
328 | 3,416.00 | CHIX | 13:43:12 |
420 | 3,415.50 | LSE | 13:38:01 |
475 | 3,416.00 | BATE | 13:37:26 |
367 | 3,416.00 | LSE | 13:36:52 |
479 | 3,412.00 | CHIX | 13:32:40 |
414 | 3,412.50 | LSE | 13:32:40 |
406 | 3,412.50 | LSE | 13:32:40 |
399 | 3,412.00 | CHIX | 13:27:38 |
405 | 3,412.00 | LSE | 13:25:02 |
369 | 3,413.50 | LSE | 13:23:15 |
412 | 3,413.50 | LSE | 13:18:24 |
407 | 3,413.50 | CHIX | 13:18:24 |
491 | 3,413.50 | BATE | 13:18:24 |
40 | 3,414.00 | LSE | 13:12:09 |
97 | 3,414.00 | LSE | 13:12:09 |
160 | 3,414.00 | LSE | 13:12:09 |
108 | 3,414.00 | LSE | 13:12:09 |
395 | 3,415.00 | LSE | 13:08:25 |
492 | 3,416.50 | CHIX | 13:06:18 |
353 | 3,416.50 | LSE | 13:06:18 |
359 | 3,419.00 | LSE | 13:01:22 |
219 | 3,419.00 | BATE | 13:01:22 |
215 | 3,419.00 | BATE | 13:01:22 |
356 | 3,419.50 | LSE | 12:58:01 |
433 | 3,419.50 | CHIX | 12:54:16 |
382 | 3,420.00 | LSE | 12:54:16 |
392 | 3,420.50 | LSE | 12:48:26 |
414 | 3,419.50 | CHIX | 12:46:35 |
392 | 3,419.50 | LSE | 12:46:35 |
381 | 3,420.00 | LSE | 12:44:50 |
189 | 3,420.00 | BATE | 12:39:57 |
128 | 3,420.00 | BATE | 12:39:57 |
80 | 3,420.00 | BATE | 12:39:57 |
369 | 3,420.00 | LSE | 12:39:57 |
360 | 3,420.00 | LSE | 12:38:03 |
97 | 3,422.00 | LSE | 12:37:21 |
268 | 3,422.00 | LSE | 12:37:21 |
478 | 3,422.00 | CHIX | 12:37:21 |
200 | 3,422.00 | LSE | 12:36:55 |
60 | 3,422.00 | LSE | 12:36:53 |
367 | 3,417.00 | LSE | 12:33:15 |
386 | 3,417.00 | LSE | 12:28:37 |
370 | 3,418.50 | LSE | 12:25:35 |
390 | 3,419.50 | LSE | 12:24:07 |
401 | 3,419.50 | CHIX | 12:24:07 |
58 | 3,414.50 | LSE | 12:21:58 |
204 | 3,415.50 | LSE | 12:19:10 |
26 | 3,415.50 | LSE | 12:19:10 |
121 | 3,415.50 | LSE | 12:19:09 |
97 | 3,413.50 | LSE | 12:15:34 |
100 | 3,413.50 | LSE | 12:15:15 |
471 | 3,414.00 | BATE | 12:15:04 |
487 | 3,415.50 | CHIX | 12:12:13 |
353 | 3,414.50 | LSE | 12:10:45 |
367 | 3,414.50 | LSE | 12:05:45 |
374 | 3,414.50 | LSE | 12:03:49 |
444 | 3,414.50 | CHIX | 12:03:49 |
187 | 3,412.00 | LSE | 12:02:28 |
200 | 3,412.00 | LSE | 12:02:28 |
436 | 3,412.00 | BATE | 11:59:44 |
392 | 3,412.00 | LSE | 11:59:44 |
374 | 3,410.00 | LSE | 11:56:09 |
441 | 3,410.00 | CHIX | 11:55:00 |
102 | 3,411.00 | LSE | 11:52:08 |
97 | 3,411.00 | LSE | 11:52:08 |
190 | 3,411.00 | LSE | 11:52:08 |
364 | 3,409.50 | LSE | 11:49:59 |
242 | 3,409.50 | LSE | 11:49:31 |
45 | 3,406.00 | CHIX | 11:44:52 |
401 | 3,406.00 | CHIX | 11:44:52 |
423 | 3,404.00 | LSE | 11:42:36 |
39 | 3,405.50 | LSE | 11:39:43 |
385 | 3,405.50 | LSE | 11:39:43 |
397 | 3,406.50 | LSE | 11:35:28 |
91 | 3,406.50 | BATE | 11:35:28 |
375 | 3,406.50 | BATE | 11:35:28 |
375 | 3,403.00 | LSE | 11:32:43 |
431 | 3,403.00 | CHIX | 11:32:43 |
419 | 3,402.00 | LSE | 11:28:48 |
22 | 3,401.00 | LSE | 11:24:49 |
170 | 3,401.00 | LSE | 11:24:49 |
168 | 3,401.00 | LSE | 11:24:49 |
439 | 3,401.00 | CHIX | 11:24:49 |
398 | 3,400.50 | LSE | 11:21:33 |
10 | 3,400.50 | BATE | 11:16:48 |
333 | 3,400.50 | BATE | 11:16:48 |
65 | 3,400.50 | BATE | 11:16:48 |
412 | 3,401.00 | LSE | 11:16:45 |
370 | 3,402.50 | LSE | 11:14:44 |
197 | 3,403.00 | CHIX | 11:14:39 |
200 | 3,403.00 | CHIX | 11:14:39 |
79 | 3,403.00 | CHIX | 11:14:26 |
243 | 3,402.50 | LSE | 11:07:16 |
180 | 3,402.50 | LSE | 11:07:16 |
437 | 3,402.50 | CHIX | 11:03:24 |
392 | 3,402.50 | LSE | 11:03:24 |
368 | 3,403.50 | LSE | 11:00:06 |
409 | 3,405.00 | LSE | 10:57:25 |
228 | 3,405.50 | LSE | 10:57:23 |
132 | 3,405.50 | LSE | 10:57:23 |
481 | 3,405.50 | BATE | 10:57:23 |
452 | 3,405.50 | CHIX | 10:57:23 |
69 | 3,406.00 | LSE | 10:56:02 |
3 | 3,406.00 | LSE | 10:56:02 |
3 | 3,406.00 | LSE | 10:56:02 |
434 | 3,403.50 | LSE | 10:45:15 |
177 | 3,403.50 | LSE | 10:43:02 |
255 | 3,403.50 | LSE | 10:43:02 |
196 | 3,403.50 | CHIX | 10:43:02 |
216 | 3,403.50 | CHIX | 10:43:02 |
432 | 3,403.50 | LSE | 10:39:14 |
438 | 3,403.50 | BATE | 10:39:14 |
60 | 3,404.00 | LSE | 10:38:11 |
60 | 3,404.00 | LSE | 10:38:05 |
59 | 3,404.00 | LSE | 10:36:32 |
324 | 3,400.00 | CHIX | 10:32:21 |
160 | 3,400.00 | CHIX | 10:32:21 |
379 | 3,399.50 | LSE | 10:29:41 |
418 | 3,399.00 | LSE | 10:23:21 |
432 | 3,400.50 | CHIX | 10:23:19 |
384 | 3,400.50 | LSE | 10:23:19 |
388 | 3,395.00 | LSE | 10:15:17 |
488 | 3,395.00 | BATE | 10:14:29 |
426 | 3,395.50 | LSE | 10:13:37 |
441 | 3,396.00 | CHIX | 10:13:12 |
411 | 3,394.50 | LSE | 10:10:22 |
409 | 3,395.50 | CHIX | 10:08:25 |
406 | 3,395.50 | LSE | 10:08:25 |
325 | 3,392.50 | LSE | 10:03:01 |
28 | 3,392.50 | LSE | 10:03:01 |
420 | 3,388.00 | LSE | 09:59:44 |
426 | 3,388.00 | BATE | 09:59:44 |
146 | 3,388.50 | CHIX | 09:59:44 |
333 | 3,388.50 | CHIX | 09:59:44 |
436 | 3,385.00 | LSE | 09:57:07 |
171 | 3,381.50 | LSE | 09:53:50 |
238 | 3,381.50 | LSE | 09:53:50 |
407 | 3,378.50 | LSE | 09:49:49 |
381 | 3,381.00 | LSE | 09:48:16 |
452 | 3,381.00 | CHIX | 09:48:16 |
433 | 3,379.00 | LSE | 09:44:57 |
417 | 3,383.00 | LSE | 09:42:50 |
354 | 3,385.50 | LSE | 09:42:50 |
75 | 3,390.00 | LSE | 09:40:16 |
319 | 3,390.00 | LSE | 09:40:16 |
454 | 3,390.50 | BATE | 09:40:02 |
426 | 3,391.00 | LSE | 09:39:23 |
406 | 3,392.00 | LSE | 09:37:07 |
454 | 3,392.00 | CHIX | 09:37:07 |
404 | 3,390.00 | LSE | 09:34:27 |
239 | 3,392.00 | LSE | 09:32:08 |
148 | 3,392.00 | LSE | 09:32:08 |
242 | 3,395.00 | LSE | 09:30:03 |
138 | 3,395.00 | LSE | 09:30:03 |
395 | 3,394.50 | LSE | 09:28:31 |
487 | 3,394.50 | CHIX | 09:28:31 |
355 | 3,396.50 | LSE | 09:25:19 |
392 | 3,397.00 | LSE | 09:24:02 |
398 | 3,397.50 | BATE | 09:24:02 |
400 | 3,396.50 | LSE | 09:19:45 |
361 | 3,399.00 | CHIX | 09:19:16 |
116 | 3,399.00 | CHIX | 09:19:16 |
309 | 3,399.00 | LSE | 09:19:16 |
76 | 3,399.00 | LSE | 09:19:16 |
76 | 3,397.50 | LSE | 09:16:21 |
17 | 3,397.50 | LSE | 09:16:21 |
294 | 3,397.50 | LSE | 09:16:21 |
325 | 3,398.00 | LSE | 09:14:21 |
79 | 3,398.00 | LSE | 09:14:21 |
369 | 3,398.50 | LSE | 09:11:55 |
445 | 3,399.00 | CHIX | 09:11:23 |
32 | 3,399.00 | CHIX | 09:11:23 |
396 | 3,395.50 | LSE | 09:09:07 |
442 | 3,396.00 | BATE | 09:08:25 |
55 | 3,397.50 | LSE | 09:06:35 |
298 | 3,397.50 | LSE | 09:06:35 |
362 | 3,398.50 | LSE | 09:04:33 |
355 | 3,398.50 | CHIX | 09:04:33 |
64 | 3,398.50 | CHIX | 09:04:33 |
159 | 3,395.00 | LSE | 09:00:57 |
260 | 3,395.00 | LSE | 09:00:57 |
351 | 3,395.50 | LSE | 08:58:50 |
159 | 3,397.00 | CHIX | 08:58:00 |
283 | 3,397.00 | CHIX | 08:58:00 |
295 | 3,398.50 | BATE | 08:57:12 |
64 | 3,398.50 | BATE | 08:57:12 |
43 | 3,398.50 | BATE | 08:57:12 |
372 | 3,398.50 | LSE | 08:57:12 |
410 | 3,397.50 | LSE | 08:54:17 |
200 | 3,398.50 | CHIX | 08:53:51 |
406 | 3,399.00 | LSE | 08:53:51 |
145 | 3,394.50 | LSE | 08:51:08 |
76 | 3,394.50 | LSE | 08:51:08 |
107 | 3,394.50 | CHIX | 08:51:08 |
328 | 3,394.50 | CHIX | 08:51:08 |
365 | 3,395.00 | LSE | 08:51:08 |
35 | 3,392.50 | LSE | 08:50:02 |
336 | 3,392.50 | LSE | 08:50:02 |
29 | 3,391.00 | LSE | 08:49:26 |
397 | 3,390.00 | LSE | 08:44:21 |
427 | 3,391.00 | LSE | 08:44:02 |
483 | 3,387.50 | BATE | 08:40:58 |
429 | 3,388.00 | LSE | 08:40:43 |
490 | 3,388.00 | CHIX | 08:39:55 |
387 | 3,389.00 | LSE | 08:39:55 |
238 | 3,388.50 | LSE | 08:36:57 |
134 | 3,388.50 | LSE | 08:36:57 |
434 | 3,385.50 | LSE | 08:35:27 |
478 | 3,388.00 | CHIX | 08:33:14 |
376 | 3,389.00 | LSE | 08:33:14 |
369 | 3,394.50 | LSE | 08:30:13 |
151 | 3,396.00 | LSE | 08:29:55 |
208 | 3,396.00 | LSE | 08:29:55 |
372 | 3,396.00 | BATE | 08:29:55 |
415 | 3,396.00 | CHIX | 08:29:55 |
71 | 3,396.00 | BATE | 08:29:55 |
382 | 3,393.50 | LSE | 08:26:14 |
392 | 3,394.50 | LSE | 08:25:12 |
402 | 3,395.00 | LSE | 08:25:02 |
32 | 3,397.50 | LSE | 08:25:02 |
95 | 3,397.50 | LSE | 08:25:02 |
475 | 3,397.50 | LSE | 08:25:02 |
430 | 3,388.50 | CHIX | 08:23:08 |
403 | 3,388.50 | LSE | 08:23:08 |
353 | 3,387.00 | LSE | 08:21:16 |
234 | 3,389.50 | LSE | 08:20:01 |
125 | 3,389.50 | LSE | 08:20:01 |
403 | 3,390.00 | LSE | 08:18:51 |
308 | 3,390.00 | BATE | 08:18:51 |
134 | 3,390.00 | BATE | 08:18:51 |
12 | 3,389.50 | CHIX | 08:17:42 |
454 | 3,389.50 | CHIX | 08:17:40 |
386 | 3,391.00 | LSE | 08:16:13 |
422 | 3,391.00 | LSE | 08:14:20 |
368 | 3,388.00 | LSE | 08:13:05 |
59 | 3,388.00 | LSE | 08:13:05 |
441 | 3,388.00 | CHIX | 08:13:05 |
193 | 3,390.00 | LSE | 08:11:32 |
184 | 3,390.00 | LSE | 08:11:32 |
418 | 3,393.00 | LSE | 08:11:26 |
395 | 3,394.00 | LSE | 08:11:26 |
68 | 3,381.00 | LSE | 08:09:01 |
91 | 3,381.00 | LSE | 08:09:00 |
153 | 3,381.00 | LSE | 08:09:00 |
120 | 3,381.00 | LSE | 08:09:00 |
265 | 3,381.50 | BATE | 08:09:00 |
72 | 3,381.50 | BATE | 08:09:00 |
357 | 3,381.50 | LSE | 08:09:00 |
114 | 3,381.50 | BATE | 08:09:00 |
133 | 3,382.00 | CHIX | 08:08:59 |
58 | 3,382.00 | CHIX | 08:08:59 |
235 | 3,382.00 | CHIX | 08:08:59 |
507 | 3,382.00 | LSE | 08:08:43 |
491 | 3,383.00 | LSE | 08:08:42 |
33 | 3,375.50 | BATE | 08:06:07 |
134 | 3,375.50 | BATE | 08:06:07 |
13 | 3,375.50 | BATE | 08:06:05 |
310 | 3,376.50 | LSE | 08:06:03 |
58 | 3,376.50 | LSE | 08:06:03 |
234 | 3,376.50 | CHIX | 08:06:03 |
229 | 3,376.50 | CHIX | 08:06:03 |
412 | 3,377.00 | LSE | 08:05:08 |
400 | 3,379.50 | LSE | 08:05:00 |
412 | 3,380.00 | BATE | 08:04:10 |
355 | 3,380.00 | LSE | 08:04:10 |
428 | 3,380.00 | LSE | 08:04:10 |
226 | 3,380.00 | CHIX | 08:04:10 |
242 | 3,380.00 | CHIX | 08:04:02 |
173 | 3,379.50 | LSE | 08:02:48 |
397 | 3,375.00 | LSE | 08:01:00 |
405 | 3,375.00 | CHIX | 08:01:00 |
Related Shares:
British American Tobacco