18th Jul 2022 07:00
British American Tobacco p.l.c.
18 July 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: | 15 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 160,000 |
Highest price paid per share (pence): | 3485.50p |
Lowest price paid per share (pence): | 3403.50p |
Volume weighted average price paid per share (pence): | 3461.1618p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 201,353,229 of its shares in Treasury. The Company has 2,255,442,554 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 15 July 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 | 15/07/2022 | 110,000 | 3,461.2358 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 15/07/2022 | 32,000 | 3,460.9777 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 15/07/2022 | 18,000 | 3,461.0363 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
53 | 3,482.50 | LSE | 16:22:43 |
183 | 3,482.50 | LSE | 16:22:43 |
442 | 3,479.00 | LSE | 16:21:01 |
444 | 3,479.50 | CHIX | 16:20:51 |
6 | 3,480.00 | BATE | 16:20:46 |
102 | 3,480.00 | BATE | 16:20:46 |
168 | 3,480.00 | BATE | 16:20:46 |
437 | 3,481.00 | LSE | 16:17:42 |
395 | 3,483.00 | LSE | 16:13:48 |
7 | 3,483.00 | LSE | 16:13:43 |
400 | 3,484.00 | BATE | 16:11:22 |
179 | 3,484.00 | BATE | 16:11:22 |
650 | 3,483.50 | CHIX | 16:10:25 |
20 | 3,483.50 | CHIX | 16:10:14 |
10 | 3,483.50 | CHIX | 16:10:14 |
26 | 3,483.50 | CHIX | 16:10:13 |
206 | 3,485.50 | LSE | 16:09:43 |
117 | 3,485.50 | LSE | 16:09:43 |
46 | 3,485.50 | LSE | 16:09:43 |
20 | 3,485.50 | LSE | 16:09:24 |
10 | 3,485.50 | LSE | 16:09:24 |
123 | 3,483.50 | BATE | 16:08:04 |
472 | 3,485.50 | LSE | 16:05:49 |
264 | 3,484.50 | LSE | 16:01:48 |
121 | 3,484.50 | LSE | 16:01:48 |
100 | 3,484.50 | LSE | 16:01:47 |
257 | 3,481.00 | CHIX | 15:59:29 |
304 | 3,481.00 | CHIX | 15:59:29 |
134 | 3,481.00 | LSE | 15:59:29 |
246 | 3,481.00 | LSE | 15:59:29 |
87 | 3,481.00 | CHIX | 15:59:29 |
58 | 3,481.00 | LSE | 15:59:04 |
273 | 3,475.50 | BATE | 15:55:01 |
83 | 3,475.50 | BATE | 15:55:01 |
460 | 3,475.50 | LSE | 15:55:01 |
100 | 3,475.50 | BATE | 15:54:59 |
100 | 3,475.50 | BATE | 15:54:59 |
235 | 3,473.50 | LSE | 15:51:23 |
217 | 3,473.50 | LSE | 15:51:23 |
613 | 3,474.50 | CHIX | 15:48:19 |
355 | 3,473.00 | LSE | 15:46:49 |
111 | 3,473.00 | LSE | 15:46:49 |
39 | 3,478.00 | LSE | 15:43:04 |
379 | 3,478.00 | LSE | 15:42:40 |
393 | 3,476.00 | BATE | 15:39:57 |
144 | 3,476.00 | BATE | 15:39:56 |
161 | 3,478.00 | LSE | 15:39:18 |
10 | 3,478.00 | LSE | 15:39:16 |
82 | 3,478.00 | LSE | 15:39:11 |
12 | 3,478.00 | LSE | 15:39:07 |
137 | 3,478.00 | LSE | 15:39:07 |
13 | 3,478.00 | LSE | 15:39:07 |
6 | 3,478.00 | CHIX | 15:37:26 |
165 | 3,478.00 | CHIX | 15:37:26 |
13 | 3,478.00 | CHIX | 15:37:26 |
13 | 3,478.00 | CHIX | 15:37:26 |
50 | 3,478.00 | CHIX | 15:35:54 |
400 | 3,478.00 | CHIX | 15:35:54 |
244 | 3,480.50 | LSE | 15:34:11 |
194 | 3,480.50 | LSE | 15:34:11 |
30 | 3,480.50 | LSE | 15:34:10 |
10 | 3,480.50 | LSE | 15:34:10 |
404 | 3,482.50 | LSE | 15:31:10 |
471 | 3,478.50 | LSE | 15:27:04 |
47 | 3,476.50 | BATE | 15:24:18 |
447 | 3,476.50 | BATE | 15:24:18 |
50 | 3,476.50 | BATE | 15:24:18 |
412 | 3,480.00 | LSE | 15:23:16 |
622 | 3,480.00 | CHIX | 15:23:16 |
10 | 3,475.00 | LSE | 15:19:20 |
395 | 3,475.00 | LSE | 15:19:20 |
171 | 3,474.00 | LSE | 15:18:05 |
12 | 3,474.50 | LSE | 15:18:04 |
211 | 3,474.50 | LSE | 15:18:04 |
241 | 3,475.50 | LSE | 15:17:51 |
480 | 3,476.00 | LSE | 15:17:29 |
453 | 3,469.00 | LSE | 15:14:43 |
487 | 3,469.00 | CHIX | 15:14:43 |
177 | 3,469.00 | CHIX | 15:14:43 |
10 | 3,469.00 | LSE | 15:14:42 |
37 | 3,469.00 | CHIX | 15:14:37 |
4 | 3,465.00 | LSE | 15:12:37 |
10 | 3,465.00 | LSE | 15:12:36 |
10 | 3,465.00 | LSE | 15:12:36 |
70 | 3,465.00 | LSE | 15:12:29 |
10 | 3,465.00 | LSE | 15:12:22 |
27 | 3,465.00 | LSE | 15:12:22 |
10 | 3,465.00 | LSE | 15:12:22 |
10 | 3,465.00 | LSE | 15:12:22 |
10 | 3,465.00 | LSE | 15:12:22 |
200 | 3,465.00 | LSE | 15:12:20 |
51 | 3,465.00 | LSE | 15:12:20 |
349 | 3,462.00 | LSE | 15:10:27 |
87 | 3,462.00 | LSE | 15:10:27 |
201 | 3,463.00 | BATE | 15:10:20 |
30 | 3,463.00 | BATE | 15:10:20 |
472 | 3,463.00 | LSE | 15:10:20 |
415 | 3,463.00 | BATE | 15:10:20 |
290 | 3,460.50 | LSE | 15:09:07 |
151 | 3,460.50 | LSE | 15:09:07 |
301 | 3,462.50 | CHIX | 15:08:14 |
409 | 3,462.50 | LSE | 15:08:14 |
325 | 3,462.50 | CHIX | 15:08:14 |
37 | 3,462.50 | LSE | 15:07:52 |
366 | 3,458.50 | LSE | 15:05:35 |
10 | 3,458.50 | LSE | 15:05:35 |
63 | 3,458.50 | LSE | 15:05:24 |
493 | 3,455.00 | LSE | 15:03:46 |
427 | 3,456.50 | LSE | 15:03:41 |
400 | 3,452.50 | LSE | 15:02:39 |
78 | 3,452.50 | LSE | 15:02:39 |
172 | 3,455.00 | LSE | 15:02:24 |
110 | 3,455.00 | LSE | 15:02:24 |
111 | 3,455.00 | LSE | 15:02:24 |
95 | 3,455.00 | LSE | 15:02:24 |
622 | 3,455.00 | CHIX | 15:02:24 |
182 | 3,455.50 | BATE | 15:02:07 |
416 | 3,455.50 | BATE | 15:02:07 |
280 | 3,456.50 | LSE | 15:01:54 |
20 | 3,456.50 | LSE | 15:01:47 |
10 | 3,456.50 | LSE | 15:01:47 |
10 | 3,456.50 | LSE | 15:01:43 |
154 | 3,456.50 | LSE | 15:01:43 |
445 | 3,454.50 | LSE | 14:59:28 |
30 | 3,454.50 | LSE | 14:59:25 |
10 | 3,454.50 | LSE | 14:59:25 |
287 | 3,455.00 | LSE | 14:59:21 |
100 | 3,455.00 | LSE | 14:59:21 |
50 | 3,455.00 | LSE | 14:59:21 |
208 | 3,454.00 | LSE | 14:58:43 |
125 | 3,454.00 | LSE | 14:58:43 |
97 | 3,454.00 | LSE | 14:58:43 |
30 | 3,454.00 | LSE | 14:58:38 |
69 | 3,455.00 | LSE | 14:58:28 |
347 | 3,455.00 | LSE | 14:58:28 |
43 | 3,455.00 | LSE | 14:58:28 |
407 | 3,455.00 | LSE | 14:58:28 |
27 | 3,455.00 | LSE | 14:58:24 |
447 | 3,455.00 | LSE | 14:56:40 |
479 | 3,455.50 | CHIX | 14:56:37 |
218 | 3,455.50 | CHIX | 14:56:37 |
126 | 3,456.00 | LSE | 14:56:28 |
100 | 3,456.00 | LSE | 14:56:20 |
100 | 3,456.00 | LSE | 14:56:20 |
14 | 3,456.00 | LSE | 14:56:20 |
84 | 3,456.00 | LSE | 14:56:19 |
28 | 3,455.00 | LSE | 14:55:35 |
598 | 3,455.50 | BATE | 14:54:43 |
446 | 3,455.00 | LSE | 14:53:49 |
19 | 3,455.00 | LSE | 14:53:49 |
487 | 3,456.00 | LSE | 14:53:28 |
406 | 3,458.00 | LSE | 14:51:37 |
633 | 3,458.00 | CHIX | 14:51:37 |
441 | 3,458.50 | LSE | 14:49:46 |
211 | 3,461.00 | LSE | 14:47:52 |
225 | 3,461.00 | LSE | 14:47:52 |
10 | 3,461.00 | LSE | 14:47:50 |
698 | 3,461.00 | BATE | 14:46:56 |
638 | 3,459.50 | CHIX | 14:46:30 |
460 | 3,459.50 | LSE | 14:46:30 |
395 | 3,458.50 | LSE | 14:44:51 |
230 | 3,453.00 | LSE | 14:43:47 |
13 | 3,453.00 | LSE | 14:43:47 |
10 | 3,453.00 | LSE | 14:43:47 |
10 | 3,453.00 | LSE | 14:43:42 |
10 | 3,453.00 | LSE | 14:43:39 |
131 | 3,453.00 | LSE | 14:43:38 |
410 | 3,454.50 | LSE | 14:43:34 |
584 | 3,454.50 | CHIX | 14:43:34 |
455 | 3,455.00 | LSE | 14:43:33 |
488 | 3,454.00 | LSE | 14:43:08 |
79 | 3,451.00 | LSE | 14:42:13 |
266 | 3,451.00 | LSE | 14:42:13 |
50 | 3,451.00 | LSE | 14:42:13 |
200 | 3,452.00 | LSE | 14:42:09 |
100 | 3,452.00 | LSE | 14:42:09 |
76 | 3,452.00 | LSE | 14:42:09 |
100 | 3,452.00 | LSE | 14:42:09 |
20 | 3,450.50 | LSE | 14:41:41 |
111 | 3,450.50 | LSE | 14:41:41 |
110 | 3,450.50 | LSE | 14:41:41 |
200 | 3,450.50 | LSE | 14:41:41 |
463 | 3,450.50 | LSE | 14:41:41 |
462 | 3,450.50 | LSE | 14:41:41 |
155 | 3,451.00 | LSE | 14:41:21 |
129 | 3,451.00 | LSE | 14:41:21 |
4 | 3,450.00 | LSE | 14:41:05 |
10 | 3,450.00 | LSE | 14:41:04 |
200 | 3,450.00 | LSE | 14:41:04 |
100 | 3,450.00 | LSE | 14:41:04 |
100 | 3,450.00 | LSE | 14:41:04 |
64 | 3,450.00 | LSE | 14:41:03 |
36 | 3,450.50 | LSE | 14:40:57 |
270 | 3,450.50 | LSE | 14:40:57 |
73 | 3,450.50 | LSE | 14:40:57 |
44 | 3,450.50 | LSE | 14:40:57 |
485 | 3,454.00 | LSE | 14:40:36 |
181 | 3,454.00 | LSE | 14:40:36 |
40 | 3,454.00 | LSE | 14:40:34 |
10 | 3,454.00 | LSE | 14:40:34 |
122 | 3,454.00 | LSE | 14:40:29 |
10 | 3,454.00 | LSE | 14:40:29 |
10 | 3,454.00 | LSE | 14:40:29 |
49 | 3,454.00 | LSE | 14:40:26 |
289 | 3,454.50 | LSE | 14:40:19 |
101 | 3,454.50 | LSE | 14:40:18 |
75 | 3,454.50 | LSE | 14:40:18 |
125 | 3,453.00 | LSE | 14:40:14 |
370 | 3,453.00 | LSE | 14:40:14 |
10 | 3,453.00 | LSE | 14:40:14 |
116 | 3,453.00 | LSE | 14:40:12 |
53 | 3,453.00 | LSE | 14:40:12 |
206 | 3,453.00 | LSE | 14:40:12 |
79 | 3,453.00 | LSE | 14:40:12 |
402 | 3,454.00 | LSE | 14:40:04 |
460 | 3,454.50 | LSE | 14:39:51 |
217 | 3,454.50 | CHIX | 14:39:51 |
371 | 3,454.50 | CHIX | 14:39:51 |
444 | 3,455.00 | LSE | 14:39:50 |
396 | 3,455.00 | LSE | 14:39:50 |
269 | 3,455.00 | LSE | 14:39:50 |
576 | 3,455.00 | BATE | 14:39:50 |
157 | 3,455.00 | LSE | 14:39:50 |
314 | 3,455.00 | LSE | 14:39:50 |
81 | 3,455.00 | LSE | 14:39:18 |
60 | 3,449.00 | LSE | 14:38:23 |
429 | 3,449.00 | LSE | 14:38:23 |
10 | 3,449.50 | LSE | 14:38:12 |
400 | 3,449.50 | LSE | 14:38:11 |
87 | 3,450.50 | LSE | 14:38:09 |
347 | 3,450.50 | LSE | 14:38:09 |
439 | 3,451.00 | LSE | 14:38:09 |
304 | 3,449.00 | LSE | 14:37:50 |
143 | 3,449.00 | LSE | 14:37:50 |
122 | 3,450.00 | LSE | 14:37:48 |
301 | 3,450.00 | LSE | 14:37:48 |
451 | 3,450.00 | LSE | 14:37:48 |
395 | 3,451.50 | LSE | 14:37:25 |
248 | 3,452.00 | LSE | 14:37:21 |
236 | 3,452.00 | LSE | 14:37:21 |
51 | 3,452.50 | LSE | 14:37:19 |
160 | 3,452.00 | LSE | 14:37:12 |
445 | 3,452.00 | LSE | 14:37:12 |
140 | 3,452.50 | LSE | 14:37:11 |
197 | 3,452.00 | LSE | 14:36:39 |
10 | 3,452.00 | LSE | 14:36:39 |
137 | 3,452.00 | LSE | 14:36:37 |
70 | 3,452.00 | LSE | 14:36:37 |
10 | 3,452.00 | LSE | 14:36:37 |
142 | 3,452.00 | LSE | 14:36:31 |
244 | 3,452.00 | LSE | 14:36:31 |
10 | 3,452.00 | LSE | 14:36:30 |
10 | 3,452.00 | LSE | 14:36:30 |
403 | 3,453.00 | LSE | 14:36:29 |
427 | 3,453.50 | LSE | 14:35:55 |
424 | 3,456.50 | LSE | 14:34:41 |
699 | 3,456.50 | CHIX | 14:34:41 |
10 | 3,456.50 | LSE | 14:34:38 |
2 | 3,456.50 | LSE | 14:34:36 |
98 | 3,453.00 | LSE | 14:34:07 |
10 | 3,453.00 | LSE | 14:34:06 |
20 | 3,453.00 | LSE | 14:34:06 |
10 | 3,453.00 | LSE | 14:34:06 |
100 | 3,453.00 | LSE | 14:34:04 |
203 | 3,453.00 | LSE | 14:34:04 |
390 | 3,453.00 | LSE | 14:34:04 |
83 | 3,453.00 | LSE | 14:34:03 |
85 | 3,456.50 | LSE | 14:33:55 |
100 | 3,456.50 | LSE | 14:33:55 |
125 | 3,456.50 | LSE | 14:33:52 |
88 | 3,456.50 | LSE | 14:33:52 |
388 | 3,457.00 | BATE | 14:33:42 |
206 | 3,457.00 | BATE | 14:33:42 |
116 | 3,457.00 | BATE | 14:33:42 |
94 | 3,460.00 | LSE | 14:32:54 |
100 | 3,460.00 | LSE | 14:32:54 |
100 | 3,460.00 | LSE | 14:32:54 |
84 | 3,460.00 | LSE | 14:32:54 |
26 | 3,460.00 | LSE | 14:32:54 |
266 | 3,461.50 | LSE | 14:32:24 |
144 | 3,461.50 | LSE | 14:32:24 |
106 | 3,468.00 | CHIX | 14:31:30 |
16 | 3,468.00 | CHIX | 14:31:30 |
101 | 3,468.00 | CHIX | 14:31:30 |
187 | 3,468.00 | CHIX | 14:31:30 |
258 | 3,468.00 | CHIX | 14:31:30 |
462 | 3,469.50 | LSE | 14:31:25 |
444 | 3,474.50 | LSE | 14:30:19 |
403 | 3,474.00 | LSE | 14:29:59 |
593 | 3,474.00 | CHIX | 14:29:59 |
627 | 3,474.00 | BATE | 14:29:59 |
20 | 3,474.00 | CHIX | 14:29:58 |
413 | 3,476.00 | LSE | 14:28:00 |
222 | 3,475.50 | LSE | 14:24:33 |
258 | 3,475.50 | LSE | 14:24:33 |
616 | 3,475.50 | CHIX | 14:24:33 |
250 | 3,474.50 | BATE | 14:21:54 |
335 | 3,474.50 | BATE | 14:21:54 |
400 | 3,473.00 | LSE | 14:20:56 |
447 | 3,477.00 | LSE | 14:15:50 |
598 | 3,479.00 | CHIX | 14:10:44 |
483 | 3,481.00 | LSE | 14:09:41 |
316 | 3,478.00 | BATE | 14:04:14 |
108 | 3,478.00 | BATE | 14:03:41 |
261 | 3,480.00 | LSE | 14:02:50 |
190 | 3,480.00 | LSE | 14:02:50 |
16 | 3,480.00 | LSE | 14:02:50 |
106 | 3,478.00 | BATE | 14:01:02 |
86 | 3,478.00 | BATE | 14:00:42 |
37 | 3,479.50 | CHIX | 13:58:01 |
335 | 3,479.50 | CHIX | 13:58:01 |
98 | 3,479.50 | CHIX | 13:58:01 |
96 | 3,479.50 | CHIX | 13:58:00 |
36 | 3,479.50 | CHIX | 13:58:00 |
279 | 3,480.00 | LSE | 13:57:54 |
180 | 3,480.00 | LSE | 13:57:54 |
407 | 3,477.50 | LSE | 13:52:24 |
486 | 3,469.00 | LSE | 13:46:10 |
256 | 3,470.50 | CHIX | 13:44:06 |
194 | 3,470.50 | CHIX | 13:44:04 |
158 | 3,470.50 | CHIX | 13:44:04 |
426 | 3,470.00 | LSE | 13:42:23 |
227 | 3,465.00 | BATE | 13:38:11 |
437 | 3,465.00 | BATE | 13:38:11 |
435 | 3,465.50 | LSE | 13:38:10 |
324 | 3,468.00 | LSE | 13:34:04 |
710 | 3,468.00 | CHIX | 13:34:04 |
134 | 3,468.00 | LSE | 13:34:04 |
485 | 3,463.50 | LSE | 13:30:02 |
43 | 3,462.50 | LSE | 13:29:30 |
593 | 3,463.00 | CHIX | 13:24:28 |
247 | 3,463.00 | LSE | 13:24:28 |
172 | 3,463.00 | LSE | 13:24:28 |
454 | 3,465.00 | LSE | 13:17:42 |
608 | 3,465.00 | BATE | 13:17:42 |
463 | 3,461.50 | LSE | 13:11:29 |
627 | 3,461.50 | CHIX | 13:11:29 |
457 | 3,459.00 | LSE | 13:03:45 |
10 | 3,459.00 | LSE | 13:03:33 |
411 | 3,460.00 | LSE | 12:56:42 |
58 | 3,461.00 | CHIX | 12:55:28 |
267 | 3,461.00 | CHIX | 12:55:28 |
321 | 3,461.00 | CHIX | 12:55:28 |
418 | 3,458.50 | LSE | 12:52:59 |
44 | 3,458.50 | LSE | 12:51:15 |
498 | 3,460.00 | BATE | 12:44:37 |
469 | 3,460.00 | LSE | 12:44:37 |
181 | 3,460.00 | BATE | 12:44:37 |
608 | 3,459.50 | CHIX | 12:40:56 |
317 | 3,463.00 | LSE | 12:37:23 |
175 | 3,463.00 | LSE | 12:37:23 |
407 | 3,459.00 | LSE | 12:31:47 |
51 | 3,459.00 | LSE | 12:31:47 |
19 | 3,459.00 | LSE | 12:31:37 |
489 | 3,460.50 | LSE | 12:25:21 |
680 | 3,460.50 | CHIX | 12:25:21 |
561 | 3,460.50 | BATE | 12:25:21 |
17 | 3,460.50 | BATE | 12:24:04 |
83 | 3,460.50 | LSE | 12:14:46 |
180 | 3,460.50 | LSE | 12:14:46 |
60 | 3,460.00 | LSE | 12:14:46 |
140 | 3,460.00 | LSE | 12:14:46 |
39 | 3,460.50 | LSE | 12:10:43 |
361 | 3,460.50 | LSE | 12:10:43 |
675 | 3,456.50 | CHIX | 12:07:09 |
467 | 3,457.00 | LSE | 12:06:18 |
151 | 3,455.50 | LSE | 12:02:30 |
262 | 3,455.50 | LSE | 12:02:30 |
227 | 3,454.00 | LSE | 12:00:00 |
14 | 3,454.00 | LSE | 12:00:00 |
200 | 3,454.00 | LSE | 12:00:00 |
493 | 3,454.50 | LSE | 11:59:42 |
4 | 3,454.50 | CHIX | 11:59:42 |
476 | 3,454.50 | CHIX | 11:59:42 |
117 | 3,454.50 | CHIX | 11:59:42 |
479 | 3,450.50 | LSE | 11:53:14 |
307 | 3,451.00 | BATE | 11:52:55 |
255 | 3,451.00 | BATE | 11:52:55 |
49 | 3,451.00 | BATE | 11:52:55 |
151 | 3,450.50 | LSE | 11:47:22 |
171 | 3,450.50 | LSE | 11:47:22 |
144 | 3,450.50 | LSE | 11:47:22 |
450 | 3,450.50 | LSE | 11:43:49 |
23 | 3,451.00 | CHIX | 11:43:49 |
570 | 3,451.00 | CHIX | 11:43:49 |
83 | 3,451.00 | CHIX | 11:43:49 |
416 | 3,448.50 | LSE | 11:38:36 |
466 | 3,447.50 | LSE | 11:32:56 |
449 | 3,453.50 | LSE | 11:29:52 |
618 | 3,455.50 | CHIX | 11:26:28 |
200 | 3,453.50 | LSE | 11:24:16 |
140 | 3,453.50 | LSE | 11:24:16 |
142 | 3,453.50 | LSE | 11:24:16 |
224 | 3,453.50 | BATE | 11:24:16 |
407 | 3,453.50 | BATE | 11:24:16 |
327 | 3,452.50 | LSE | 11:22:13 |
160 | 3,452.50 | LSE | 11:22:13 |
205 | 3,449.50 | LSE | 11:16:24 |
26 | 3,449.50 | LSE | 11:16:24 |
200 | 3,449.50 | LSE | 11:16:24 |
455 | 3,454.00 | LSE | 11:13:13 |
244 | 3,454.00 | CHIX | 11:12:43 |
389 | 3,454.00 | CHIX | 11:12:43 |
9 | 3,454.00 | CHIX | 11:12:43 |
288 | 3,453.50 | LSE | 11:10:55 |
119 | 3,453.50 | LSE | 11:10:55 |
58 | 3,453.50 | LSE | 11:10:55 |
477 | 3,453.00 | LSE | 11:05:18 |
114 | 3,456.50 | LSE | 11:00:13 |
200 | 3,456.50 | LSE | 11:00:13 |
133 | 3,456.50 | LSE | 11:00:13 |
46 | 3,456.00 | LSE | 11:00:13 |
251 | 3,456.00 | LSE | 11:00:13 |
174 | 3,456.00 | LSE | 11:00:13 |
458 | 3,457.00 | LSE | 10:58:43 |
527 | 3,457.50 | CHIX | 10:58:14 |
152 | 3,457.50 | CHIX | 10:58:14 |
351 | 3,457.00 | LSE | 10:56:58 |
47 | 3,457.00 | LSE | 10:56:58 |
92 | 3,457.00 | BATE | 10:56:58 |
232 | 3,457.00 | BATE | 10:56:58 |
284 | 3,457.00 | BATE | 10:56:58 |
47 | 3,457.00 | BATE | 10:56:58 |
229 | 3,456.00 | LSE | 10:51:37 |
180 | 3,456.00 | LSE | 10:51:37 |
430 | 3,457.00 | LSE | 10:50:16 |
451 | 3,462.00 | LSE | 10:46:11 |
348 | 3,463.50 | CHIX | 10:43:37 |
286 | 3,463.50 | CHIX | 10:43:37 |
474 | 3,462.50 | LSE | 10:42:10 |
148 | 3,463.50 | LSE | 10:38:08 |
277 | 3,463.50 | LSE | 10:38:08 |
479 | 3,468.50 | LSE | 10:34:02 |
481 | 3,467.50 | CHIX | 10:30:31 |
96 | 3,467.50 | CHIX | 10:30:31 |
277 | 3,468.00 | LSE | 10:30:31 |
118 | 3,468.00 | LSE | 10:30:23 |
445 | 3,468.50 | LSE | 10:29:59 |
5 | 3,468.50 | LSE | 10:29:59 |
39 | 3,467.50 | LSE | 10:29:26 |
39 | 3,467.50 | LSE | 10:29:26 |
411 | 3,464.00 | LSE | 10:21:19 |
552 | 3,466.00 | BATE | 10:21:00 |
49 | 3,466.00 | BATE | 10:21:00 |
107 | 3,466.00 | BATE | 10:21:00 |
478 | 3,468.50 | LSE | 10:20:36 |
450 | 3,472.00 | LSE | 10:18:10 |
196 | 3,477.50 | CHIX | 10:16:28 |
475 | 3,477.50 | CHIX | 10:16:28 |
291 | 3,480.00 | LSE | 10:15:31 |
163 | 3,480.00 | LSE | 10:15:31 |
446 | 3,481.50 | LSE | 10:15:26 |
480 | 3,482.50 | LSE | 10:15:23 |
501 | 3,483.50 | LSE | 10:15:21 |
430 | 3,484.00 | LSE | 10:15:19 |
428 | 3,484.50 | LSE | 10:15:19 |
4 | 3,483.50 | LSE | 10:15:17 |
270 | 3,484.50 | LSE | 10:15:13 |
191 | 3,484.50 | LSE | 10:15:13 |
763 | 3,484.50 | LSE | 10:15:13 |
191 | 3,484.50 | LSE | 10:15:13 |
222 | 3,479.50 | LSE | 10:15:06 |
479 | 3,481.00 | LSE | 10:15:06 |
19 | 3,482.00 | LSE | 10:15:06 |
200 | 3,482.00 | LSE | 10:15:06 |
62 | 3,481.50 | LSE | 10:15:06 |
62 | 3,480.00 | LSE | 10:15:06 |
39 | 3,480.00 | LSE | 10:15:06 |
39 | 3,480.50 | LSE | 10:15:06 |
37 | 3,480.50 | LSE | 10:15:06 |
59 | 3,481.00 | LSE | 10:15:06 |
200 | 3,481.00 | LSE | 10:15:06 |
1326 | 3,481.50 | LSE | 10:15:06 |
5987 | 3,481.50 | LSE | 10:15:06 |
250 | 3,481.50 | LSE | 10:15:06 |
39 | 3,480.00 | LSE | 10:15:06 |
74 | 3,480.00 | LSE | 10:15:06 |
91 | 3,480.00 | LSE | 10:15:06 |
200 | 3,479.50 | LSE | 10:15:06 |
39 | 3,479.50 | LSE | 10:15:06 |
74 | 3,479.50 | LSE | 10:15:06 |
200 | 3,479.50 | LSE | 10:15:06 |
74 | 3,480.50 | LSE | 10:15:06 |
200 | 3,480.50 | LSE | 10:15:06 |
35 | 3,480.00 | LSE | 10:15:06 |
200 | 3,479.50 | LSE | 10:15:06 |
703 | 3,479.50 | LSE | 10:15:06 |
74 | 3,479.50 | LSE | 10:15:06 |
200 | 3,480.00 | LSE | 10:15:06 |
74 | 3,480.50 | LSE | 10:15:06 |
29 | 3,480.50 | LSE | 10:15:06 |
465 | 3,472.50 | LSE | 10:07:14 |
595 | 3,468.00 | CHIX | 10:04:59 |
477 | 3,469.00 | LSE | 10:02:42 |
471 | 3,474.00 | LSE | 10:00:24 |
241 | 3,474.00 | BATE | 09:59:01 |
488 | 3,474.00 | LSE | 09:59:01 |
409 | 3,474.00 | BATE | 09:59:01 |
465 | 3,470.50 | LSE | 09:54:13 |
398 | 3,472.00 | LSE | 09:51:39 |
646 | 3,472.00 | CHIX | 09:51:39 |
393 | 3,472.00 | LSE | 09:47:59 |
16 | 3,472.00 | LSE | 09:47:59 |
441 | 3,475.50 | LSE | 09:44:59 |
462 | 3,472.00 | LSE | 09:42:08 |
300 | 3,470.50 | LSE | 09:40:30 |
49 | 3,470.50 | LSE | 09:40:30 |
659 | 3,469.50 | CHIX | 09:37:50 |
220 | 3,469.50 | LSE | 09:37:50 |
180 | 3,469.50 | LSE | 09:37:01 |
431 | 3,467.50 | LSE | 09:35:33 |
38 | 3,464.50 | LSE | 09:33:25 |
441 | 3,464.50 | LSE | 09:33:17 |
273 | 3,457.00 | LSE | 09:28:57 |
122 | 3,457.00 | LSE | 09:28:57 |
670 | 3,457.50 | BATE | 09:28:39 |
443 | 3,457.50 | LSE | 09:26:42 |
481 | 3,456.50 | CHIX | 09:25:30 |
209 | 3,456.50 | CHIX | 09:25:30 |
439 | 3,456.50 | LSE | 09:25:30 |
461 | 3,453.50 | LSE | 09:21:53 |
206 | 3,450.00 | LSE | 09:18:37 |
205 | 3,450.00 | LSE | 09:18:37 |
437 | 3,447.00 | LSE | 09:15:47 |
611 | 3,449.50 | CHIX | 09:13:21 |
135 | 3,450.00 | LSE | 09:13:21 |
300 | 3,450.00 | LSE | 09:13:21 |
436 | 3,448.50 | LSE | 09:11:31 |
398 | 3,448.50 | LSE | 09:09:19 |
324 | 3,450.00 | BATE | 09:08:00 |
28 | 3,450.00 | BATE | 09:08:00 |
125 | 3,450.00 | BATE | 09:08:00 |
160 | 3,450.00 | BATE | 09:08:00 |
440 | 3,450.00 | LSE | 09:07:43 |
238 | 3,449.50 | LSE | 09:05:05 |
178 | 3,449.50 | LSE | 09:05:05 |
526 | 3,452.50 | CHIX | 09:04:15 |
268 | 3,452.50 | LSE | 09:04:15 |
152 | 3,452.50 | LSE | 09:04:15 |
164 | 3,452.50 | CHIX | 09:04:15 |
155 | 3,449.00 | LSE | 09:01:20 |
135 | 3,449.00 | LSE | 09:01:20 |
28 | 3,449.00 | LSE | 09:01:17 |
110 | 3,449.00 | LSE | 09:01:16 |
441 | 3,456.00 | LSE | 09:00:20 |
125 | 3,462.50 | LSE | 08:57:35 |
215 | 3,462.50 | LSE | 08:57:35 |
100 | 3,462.50 | LSE | 08:57:35 |
412 | 3,463.50 | LSE | 08:55:02 |
296 | 3,465.50 | CHIX | 08:53:42 |
26 | 3,465.50 | CHIX | 08:53:42 |
333 | 3,465.50 | CHIX | 08:53:42 |
463 | 3,466.50 | LSE | 08:52:58 |
454 | 3465.000 | LSE | 08:50:48 |
106 | 3467.000 | LSE | 08:50:22 |
321 | 3467.000 | LSE | 08:50:22 |
527 | 3460.500 | BATE | 08:46:37 |
153 | 3460.500 | BATE | 08:46:37 |
396 | 3460.500 | LSE | 08:46:37 |
182 | 3457.500 | LSE | 08:43:53 |
74 | 3457.500 | LSE | 08:43:53 |
114 | 3457.500 | LSE | 08:43:53 |
74 | 3457.000 | LSE | 08:43:53 |
658 | 3458.500 | CHIX | 08:43:03 |
471 | 3458.500 | LSE | 08:42:13 |
487 | 3455.500 | LSE | 08:39:48 |
432 | 3454.000 | LSE | 08:37:20 |
84 | 3457.000 | LSE | 08:36:11 |
316 | 3457.000 | LSE | 08:36:11 |
483 | 3456.500 | LSE | 08:33:48 |
632 | 3456.500 | CHIX | 08:33:48 |
331 | 3461.000 | LSE | 08:32:10 |
81 | 3461.000 | LSE | 08:31:56 |
387 | 3463.000 | LSE | 08:29:59 |
58 | 3463.000 | LSE | 08:29:59 |
416 | 3464.000 | LSE | 08:28:55 |
498 | 3460.000 | BATE | 08:27:46 |
131 | 3460.000 | BATE | 08:27:46 |
51 | 3460.000 | BATE | 08:27:46 |
324 | 3461.500 | LSE | 08:27:21 |
89 | 3461.500 | LSE | 08:27:21 |
67 | 3461.500 | LSE | 08:27:21 |
2 | 3460.000 | CHIX | 08:25:16 |
654 | 3460.000 | CHIX | 08:25:15 |
445 | 3460.500 | LSE | 08:25:15 |
480 | 3453.500 | LSE | 08:22:40 |
453 | 3454.000 | LSE | 08:21:05 |
181 | 3456.500 | CHIX | 08:19:40 |
421 | 3456.500 | CHIX | 08:19:40 |
48 | 3453.000 | LSE | 08:19:08 |
417 | 3453.000 | LSE | 08:19:02 |
272 | 3454.000 | LSE | 08:18:59 |
184 | 3454.000 | LSE | 08:18:59 |
36 | 3454.000 | LSE | 08:18:59 |
385 | 3454.000 | LSE | 08:18:56 |
41 | 3454.000 | LSE | 08:18:56 |
420 | 3439.500 | LSE | 08:15:05 |
343 | 3435.500 | LSE | 08:14:04 |
99 | 3435.500 | LSE | 08:14:04 |
270 | 3423.000 | LSE | 08:12:12 |
217 | 3423.000 | LSE | 08:12:12 |
98 | 3423.500 | LSE | 08:11:04 |
353 | 3423.500 | LSE | 08:11:04 |
527 | 3425.000 | CHIX | 08:11:00 |
402 | 3425.000 | LSE | 08:11:00 |
158 | 3425.000 | CHIX | 08:11:00 |
142 | 3424.500 | BATE | 08:11:00 |
536 | 3424.500 | BATE | 08:11:00 |
424 | 3421.500 | LSE | 08:09:57 |
411 | 3418.000 | LSE | 08:07:41 |
130 | 3418.500 | LSE | 08:07:40 |
361 | 3418.500 | LSE | 08:07:40 |
405 | 3422.000 | LSE | 08:05:55 |
77 | 3415.000 | LSE | 08:05:00 |
200 | 3414.500 | LSE | 08:05:00 |
188 | 3415.000 | LSE | 08:05:00 |
100 | 3414.000 | LSE | 08:05:00 |
602 | 3415.000 | BATE | 08:05:00 |
712 | 3415.500 | CHIX | 08:05:00 |
521 | 3415.500 | LSE | 08:05:00 |
746 | 3414.000 | LSE | 08:04:01 |
556 | 3403.500 | LSE | 08:02:51 |
703 | 3404.000 | CHIX | 08:02:51 |
398 | 3404.000 | LSE | 08:02:51 |
Related Shares:
British American Tobacco