Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

2nd Dec 2022 07:00

RNS Number : 3378I

British American Tobacco PLC

02 December 2022

British American Tobacco p.l.c.

2 December 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:	1 December 2022
Number of ordinary shares of 25 pence each purchased:	175,769
Highest price paid per share (pence):	3424.00p
Lowest price paid per share (pence):	3362.00p
Volume weighted average price paid per share (pence):	3384.3519p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 218,624,771 of its shares in Treasury. The Company has 2,238,240,133

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 01 December 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

+44 (0) 20 7845 2012 / 1138 / 1263 / 1095

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	01/12/2022	93,076	3,384.1177	LSE
British American Tobacco p.l.c.	GB0002875804	01/12/2022	32,859	3,384.3802	CHIX
British American Tobacco p.l.c.	GB0002875804	01/12/2022	49,834	3,384.7706	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
430	3,391.50	CHIX	16:23:04
312	3,391.50	LSE	16:23:04
109	3,391.50	CHIX	16:22:51
302	3,391.50	CHIX	16:22:51
55	3,392.00	LSE	16:22:50
98	3,392.00	LSE	16:22:50
98	3,392.00	LSE	16:22:50
86	3,392.00	LSE	16:22:49
195	3,392.00	LSE	16:22:49
22	3,392.00	BATE	16:22:49
419	3,392.00	BATE	16:22:49
302	3,392.00	LSE	16:22:49
407	3,391.50	CHIX	16:22:21
22	3,391.50	BATE	16:22:21
226	3,391.50	BATE	16:22:21
219	3,391.50	BATE	16:22:21
98	3,392.00	LSE	16:22:16
399	3,390.50	BATE	16:22:08
359	3,390.50	LSE	16:22:04
98	3,390.50	LSE	16:22:04
81	3,390.50	LSE	16:22:04
211	3,390.50	LSE	16:22:04
300	3,389.50	LSE	16:21:44
328	3,387.00	LSE	16:21:28
1	3,387.00	LSE	16:21:26
98	3,386.00	LSE	16:21:00
98	3,386.00	LSE	16:21:00
1	3,386.00	LSE	16:21:00
289	3,384.50	LSE	16:20:41
98	3,385.50	LSE	16:20:24
98	3,385.50	LSE	16:20:24
100	3,385.00	LSE	16:20:24
24	3,385.50	LSE	16:20:24
98	3,385.00	LSE	16:19:54
249	3,385.00	LSE	16:19:54
60	3,383.50	BATE	16:19:48
316	3,384.00	LSE	16:19:48
160	3,384.50	LSE	16:19:48
98	3,384.50	LSE	16:19:38
3	3,384.50	LSE	16:19:38
230	3,384.50	LSE	16:19:17
136	3,384.00	BATE	16:19:08
478	3,384.00	CHIX	16:19:08
98	3,384.50	LSE	16:19:08
297	3,384.00	BATE	16:19:08
423	3,384.50	CHIX	16:19:00
98	3,385.00	LSE	16:19:00
98	3,385.00	LSE	16:19:00
357	3,384.50	BATE	16:19:00
84	3,384.50	BATE	16:19:00
252	3,385.00	LSE	16:18:59
76	3,385.00	LSE	16:18:59
305	3,385.00	LSE	16:18:26
341	3,384.00	LSE	16:17:34
230	3,384.00	LSE	16:17:34
476	3,384.00	BATE	16:17:11
279	3,384.50	BATE	16:17:01
188	3,384.50	BATE	16:17:01
7	3,385.00	LSE	16:17:00
98	3,385.00	LSE	16:17:00
98	3,385.00	LSE	16:17:00
91	3,385.50	LSE	16:17:00
160	3,385.00	LSE	16:16:45
46	3,385.00	LSE	16:16:45
69	3,385.00	BATE	16:16:36
412	3,385.00	BATE	16:16:36
426	3,385.00	CHIX	16:16:36
98	3,385.50	LSE	16:16:34
98	3,385.50	LSE	16:16:32
170	3,385.50	LSE	16:16:32
65	3,386.00	LSE	16:16:03
98	3,386.00	LSE	16:16:03
160	3,386.00	LSE	16:16:03
98	3,386.00	LSE	16:16:03
425	3,386.00	CHIX	16:15:41
93	3,386.00	LSE	16:15:41
478	3,386.00	BATE	16:15:41
176	3,386.00	LSE	16:15:34
160	3,386.00	LSE	16:15:21
4	3,386.00	LSE	16:15:20
79	3,386.50	LSE	16:15:16
98	3,386.50	LSE	16:15:16
98	3,386.50	LSE	16:15:16
57	3,386.50	LSE	16:15:16
14	3,386.50	LSE	16:15:16
98	3,386.50	LSE	16:15:16
426	3,386.00	CHIX	16:15:16
446	3,386.00	BATE	16:15:16
160	3,386.50	LSE	16:15:16
62	3,386.50	LSE	16:15:16
141	3,386.50	BATE	16:15:16
460	3,386.00	CHIX	16:14:43
434	3,386.00	BATE	16:14:43
286	3,386.50	LSE	16:14:25
98	3,386.50	LSE	16:14:20
26	3,386.50	LSE	16:14:06
256	3,386.50	LSE	16:14:06
98	3,386.50	LSE	16:14:06
98	3,386.50	LSE	16:14:06
98	3,386.50	LSE	16:14:00
2	3,386.00	LSE	16:13:29
31	3,386.00	LSE	16:13:29
123	3,386.00	LSE	16:13:29
98	3,386.00	LSE	16:13:29
98	3,386.00	LSE	16:13:29
297	3,385.50	LSE	16:13:29
6	3,384.50	LSE	16:12:39
308	3,384.50	LSE	16:12:39
294	3,385.00	LSE	16:12:38
446	3,386.00	BATE	16:11:44
265	3,387.00	LSE	16:11:33
32	3,387.00	LSE	16:11:33
98	3,387.00	LSE	16:11:33
439	3,387.00	CHIX	16:11:33
274	3,388.00	LSE	16:10:35
490	3,388.00	BATE	16:10:35
313	3,388.00	LSE	16:10:33
98	3,388.00	LSE	16:08:57
87	3,388.00	LSE	16:08:57
98	3,388.00	LSE	16:08:57
337	3,388.00	LSE	16:08:57
24	3,388.00	CHIX	16:08:57
229	3,388.00	CHIX	16:08:57
229	3,388.00	CHIX	16:08:57
478	3,388.50	BATE	16:08:09
98	3,389.00	LSE	16:08:09
160	3,389.00	LSE	16:08:09
160	3,389.50	LSE	16:07:26
160	3,389.50	LSE	16:07:26
160	3,389.50	LSE	16:07:26
3	3,389.00	LSE	16:06:58
11	3,389.00	LSE	16:06:15
12	3,389.00	LSE	16:06:15
98	3,389.00	LSE	16:06:15
98	3,389.00	LSE	16:06:15
8	3,389.00	LSE	16:06:12
8	3,389.00	LSE	16:06:12
23	3,389.00	LSE	16:06:11
1	3,389.00	LSE	16:06:11
417	3,389.00	BATE	16:06:10
441	3,389.00	CHIX	16:06:10
120	3,389.50	LSE	16:06:09
309	3,389.50	LSE	16:06:09
267	3,390.00	LSE	16:05:04
98	3,391.00	LSE	16:04:29
305	3,391.00	LSE	16:04:29
457	3,391.00	BATE	16:04:29
98	3,391.50	LSE	16:04:21
443	3,391.00	CHIX	16:04:21
160	3,390.00	LSE	16:03:24
479	3,389.50	BATE	16:03:07
57	3,390.50	LSE	16:03:03
239	3,390.50	LSE	16:03:03
98	3,390.50	LSE	16:03:03
35	3,390.50	LSE	16:03:03
3	3,390.00	LSE	16:03:03
2	3,390.00	LSE	16:03:02
26	3,390.00	LSE	16:03:01
115	3,389.50	LSE	16:02:19
98	3,389.50	LSE	16:02:19
98	3,389.50	LSE	16:02:19
488	3,389.50	CHIX	16:02:19
56	3,389.50	BATE	16:02:19
400	3,389.50	BATE	16:02:19
160	3,390.00	LSE	16:01:31
112	3,390.00	LSE	16:01:27
171	3,390.00	LSE	16:01:27
183	3,390.00	LSE	16:00:28
139	3,390.00	LSE	16:00:28
207	3,390.00	LSE	16:00:28
20	3,390.00	BATE	16:00:28
115	3,390.00	LSE	16:00:28
410	3,390.00	BATE	16:00:28
30	3,390.50	LSE	16:00:07
170	3,390.00	LSE	15:59:23
62	3,390.00	LSE	15:59:23
98	3,390.00	LSE	15:59:23
42	3,390.00	LSE	15:59:23
279	3,390.00	LSE	15:59:22
455	3,390.00	CHIX	15:59:22
423	3,390.00	BATE	15:59:22
121	3,388.50	LSE	15:58:37
235	3,388.50	LSE	15:58:37
80	3,394.00	LSE	15:12:48
195	3,394.00	LSE	15:12:44
66	3,392.00	LSE	15:11:44
210	3,392.00	LSE	15:11:44
288	3,392.50	LSE	15:09:03
442	3,392.50	BATE	15:09:03
180	3,391.50	LSE	15:08:05
24	3,389.50	CHIX	15:07:40
441	3,389.50	CHIX	15:07:40
269	3,390.00	LSE	15:07:35
98	3,390.50	LSE	15:07:34
230	3,390.50	LSE	15:07:34
323	3,390.50	LSE	15:07:34
457	3,390.50	BATE	15:07:34
3	3,391.00	LSE	15:07:31
180	3,391.00	LSE	15:07:16
170	3,391.00	LSE	15:07:16
307	3,388.00	BATE	15:06:16
109	3,388.00	BATE	15:06:16
53	3,388.00	BATE	15:06:16
240	3,389.00	LSE	15:06:13
529	3,389.00	BATE	15:06:13
88	3,389.00	LSE	15:06:13
357	3,389.50	LSE	15:06:12
285	3,390.00	LSE	15:06:12
492	3,390.00	CHIX	15:06:12
567	3,390.00	BATE	15:06:12
438	3,389.50	CHIX	15:05:11
644	3,389.50	BATE	15:05:11
230	3,390.00	LSE	15:04:55
89	3,390.00	LSE	15:04:55
120	3,390.00	LSE	15:04:55
98	3,390.00	LSE	15:04:55
98	3,390.00	LSE	15:04:55
1	3,389.50	BATE	15:04:42
256	3,389.50	LSE	15:04:28
244	3,389.50	LSE	15:04:28
244	3,389.50	LSE	15:04:28
256	3,389.50	LSE	15:04:28
95	3,384.50	LSE	15:03:48
98	3,384.50	LSE	15:03:48
271	3,384.50	LSE	15:03:48
328	3,384.50	LSE	15:03:48
308	3,384.50	BATE	15:03:48
30	3,384.50	CHIX	15:03:48
177	3,384.50	BATE	15:03:48
395	3,384.50	CHIX	15:03:48
234	3,385.00	LSE	15:03:02
410	3,384.00	BATE	15:02:51
462	3,384.00	CHIX	15:02:51
247	3,386.00	LSE	15:02:30
65	3,386.00	LSE	15:02:30
42	3,382.00	LSE	15:02:18
21	3,382.00	LSE	15:02:18
125	3,380.50	LSE	15:02:01
203	3,380.50	LSE	15:02:01
21	3,381.00	LSE	15:02:00
284	3,381.00	LSE	15:02:00
327	3,379.00	LSE	15:01:41
395	3,378.50	BATE	15:01:27
188	3,380.00	CHIX	15:01:19
145	3,380.00	CHIX	15:01:19
89	3,380.00	CHIX	15:01:19
81	3,380.00	LSE	15:01:19
200	3,380.00	LSE	15:01:06
29	3,380.00	LSE	15:01:06
264	3,381.50	LSE	15:01:03
304	3,381.50	LSE	15:00:52
93	3,382.00	LSE	15:00:33
200	3,382.00	LSE	15:00:32
272	3,383.50	LSE	15:00:26
472	3,385.00	BATE	15:00:03
45	3,385.00	LSE	14:59:52
100	3,385.00	LSE	14:59:52
106	3,385.00	LSE	14:59:52
30	3,385.00	LSE	14:59:52
214	3,385.50	CHIX	14:59:47
100	3,385.50	CHIX	14:59:46
100	3,385.50	CHIX	14:59:46
457	3,386.50	CHIX	14:59:46
475	3,386.50	BATE	14:59:46
312	3,386.50	LSE	14:59:36
74	3,386.00	LSE	14:59:30
15	3,387.00	LSE	14:59:20
2	3,387.00	LSE	14:59:18
8	3,387.00	LSE	14:59:18
327	3,387.00	LSE	14:59:16
327	3,387.00	LSE	14:59:16
31	3,387.00	BATE	14:59:16
380	3,387.00	BATE	14:59:16
438	3,387.00	CHIX	14:59:16
48	3,387.00	BATE	14:59:16
191	3,387.50	CHIX	14:59:04
116	3,387.00	BATE	14:59:03
113	3,387.00	BATE	14:59:03
62	3,387.50	LSE	14:58:56
201	3,387.00	BATE	14:58:55
500	3,387.00	LSE	14:58:37
297	3,387.00	LSE	14:58:32
100	3,385.00	LSE	14:57:49
103	3,384.50	LSE	14:57:39
144	3,383.50	LSE	14:57:17
160	3,383.50	LSE	14:57:17
269	3,384.00	LSE	14:57:14
140	3,383.00	LSE	14:56:45
360	3,383.00	LSE	14:56:45
201	3,382.50	BATE	14:56:18
213	3,382.50	BATE	14:56:18
94	3,383.00	LSE	14:56:15
226	3,383.00	LSE	14:56:15
317	3,383.50	LSE	14:56:02
55	3,383.00	LSE	14:55:46
493	3,384.50	BATE	14:55:33
53	3,385.00	LSE	14:55:32
100	3,385.00	LSE	14:55:32
300	3,385.00	LSE	14:55:32
390	3,385.00	CHIX	14:55:32
60	3,385.00	CHIX	14:55:30
27	3,385.00	CHIX	14:55:28
210	3,385.00	BATE	14:55:12
23	3,385.00	BATE	14:55:12
212	3,385.00	BATE	14:55:12
50	3,385.00	LSE	14:55:01
255	3,385.00	LSE	14:55:01
690	3,385.00	LSE	14:54:46
182	3,385.00	LSE	14:54:45
18	3,382.00	LSE	14:54:16
15	3,382.00	LSE	14:54:16
319	3,382.50	BATE	14:54:08
152	3,382.50	CHIX	14:54:08
216	3,382.50	CHIX	14:54:08
110	3,382.50	BATE	14:54:08
34	3,382.50	LSE	14:54:08
100	3,382.50	LSE	14:54:08
100	3,382.50	LSE	14:54:08
44	3,382.50	LSE	14:54:06
58	3,382.50	CHIX	14:54:01
47	3,382.50	CHIX	14:54:01
295	3,382.50	LSE	14:54:00
310	3,383.50	LSE	14:53:52
110	3,381.50	CHIX	14:53:16
65	3,383.50	BATE	14:53:10
396	3,383.50	BATE	14:53:10
160	3,384.00	LSE	14:52:59
438	3,384.00	CHIX	14:52:59
213	3,384.00	BATE	14:52:59
205	3,384.00	BATE	14:52:59
211	3,384.50	LSE	14:52:57
117	3,384.50	LSE	14:52:57
172	3,384.50	LSE	14:52:57
11	3,384.50	LSE	14:52:57
200	3,384.50	LSE	14:52:57
117	3,384.50	LSE	14:52:57
41	3,383.00	LSE	14:52:25
284	3,382.00	LSE	14:52:13
100	3,381.50	LSE	14:52:05
66	3,381.50	LSE	14:52:05
303	3,379.50	LSE	14:51:30
300	3,378.50	BATE	14:51:11
119	3,378.50	BATE	14:51:11
263	3,379.50	LSE	14:51:11
466	3,379.50	BATE	14:51:11
476	3,379.50	CHIX	14:51:11
418	3,380.00	BATE	14:51:04
214	3,380.00	LSE	14:50:53
457	3,380.00	CHIX	14:50:53
100	3,380.00	LSE	14:50:53
160	3,381.00	LSE	14:50:52
28	3,381.00	LSE	14:50:52
308	3,381.00	LSE	14:50:52
100	3,380.50	LSE	14:50:47
180	3,380.50	LSE	14:50:47
428	3,378.00	CHIX	14:50:27
200	3,377.50	BATE	14:50:27
33	3,377.50	BATE	14:50:22
29	3,377.50	BATE	14:50:22
458	3,377.50	BATE	14:50:22
22	3,378.00	LSE	14:50:13
394	3,378.00	BATE	14:50:13
55	3,378.00	BATE	14:50:13
158	3,378.00	BATE	14:50:13
265	3,378.00	BATE	14:50:13
15	3,378.00	BATE	14:50:13
35	3,378.00	BATE	14:50:13
66	3,377.00	BATE	14:50:06
88	3,377.00	BATE	14:50:05
109	3,377.50	LSE	14:50:05
190	3,377.50	LSE	14:50:05
183	3,377.50	LSE	14:50:05
100	3,377.50	LSE	14:50:05
400	3,372.50	LSE	14:49:28
359	3,372.50	LSE	14:49:28
112	3,369.00	LSE	14:49:07
29	3,369.00	LSE	14:49:05
165	3,369.00	LSE	14:49:05
100	3,369.00	LSE	14:49:04
61	3,369.00	LSE	14:49:04
95	3,366.00	LSE	14:48:20
90	3,366.00	LSE	14:48:19
98	3,366.00	LSE	14:47:53
98	3,366.00	LSE	14:47:53
28	3,366.00	LSE	14:47:53
98	3,366.00	LSE	14:47:53
321	3,366.00	LSE	14:47:53
405	3,366.50	BATE	14:47:53
236	3,366.50	BATE	14:47:53
451	3,366.50	CHIX	14:47:53
286	3,367.00	LSE	14:47:53
299	3,366.00	LSE	14:47:06
11	3,366.50	LSE	14:47:01
98	3,366.50	LSE	14:47:01
1	3,366.50	LSE	14:47:01
68	3,366.50	BATE	14:47:00
315	3,366.50	BATE	14:47:00
304	3,366.50	LSE	14:47:00
98	3,366.50	BATE	14:47:00
411	3,367.00	CHIX	14:46:55
321	3,366.50	LSE	14:46:39
223	3,366.50	LSE	14:46:08
42	3,366.50	LSE	14:46:08
41	3,367.50	LSE	14:46:07
43	3,367.50	LSE	14:46:07
150	3,367.50	LSE	14:46:07
42	3,366.00	LSE	14:45:54
292	3,366.00	LSE	14:45:54
277	3,366.50	CHIX	14:45:28
129	3,366.50	BATE	14:45:28
281	3,366.50	BATE	14:45:28
129	3,366.50	CHIX	14:45:28
136	3,366.50	LSE	14:45:28
171	3,366.50	LSE	14:45:22
51	3,367.00	LSE	14:45:22
238	3,367.00	LSE	14:45:22
33	3,367.00	LSE	14:45:22
206	3,367.00	BATE	14:45:06
197	3,367.00	BATE	14:45:06
124	3,367.00	LSE	14:45:06
41	3,367.00	LSE	14:45:06
51	3,367.00	LSE	14:45:06
11	3,367.00	LSE	14:45:06
71	3,367.00	BATE	14:45:06
77	3,367.00	LSE	14:45:06
62	3,367.00	LSE	14:45:02
296	3,367.00	LSE	14:45:02
35	3,367.00	LSE	14:45:01
49	3,367.00	LSE	14:45:01
73	3,367.00	LSE	14:45:01
122	3,367.00	LSE	14:45:01
40	3,366.00	LSE	14:44:39
40	3,366.00	LSE	14:44:34
40	3,366.00	LSE	14:44:34
40	3,366.00	LSE	14:44:34
266	3,366.00	LSE	14:44:34
182	3,366.00	BATE	14:44:34
434	3,366.00	CHIX	14:44:34
297	3,366.00	BATE	14:44:34
63	3,366.00	LSE	14:44:26
71	3,366.50	LSE	14:44:16
130	3,366.00	LSE	14:43:58
190	3,364.50	LSE	14:43:32
274	3,364.50	LSE	14:43:30
463	3,364.50	CHIX	14:43:26
269	3,365.00	LSE	14:43:07
214	3,365.00	LSE	14:42:56
294	3,366.00	LSE	14:42:38
325	3,365.50	LSE	14:42:22
285	3,365.50	BATE	14:42:22
182	3,365.50	BATE	14:42:22
415	3,366.00	BATE	14:42:16
39	3,366.50	CHIX	14:42:16
388	3,366.50	CHIX	14:42:16
209	3,367.00	LSE	14:42:11
60	3,366.50	LSE	14:42:08
116	3,367.00	LSE	14:42:08
200	3,367.00	LSE	14:42:05
210	3,366.50	LSE	14:41:35
424	3,366.50	CHIX	14:41:35
438	3,366.50	BATE	14:41:35
50	3,366.50	BATE	14:41:35
99	3,366.50	LSE	14:41:35
99	3,367.00	LSE	14:41:25
274	3,367.00	LSE	14:41:22
288	3,367.00	LSE	14:41:04
101	3,367.00	LSE	14:41:00
202	3,366.00	LSE	14:40:40
161	3,366.00	LSE	14:40:40
191	3,366.00	LSE	14:40:30
3	3,366.50	LSE	14:40:28
112	3,366.50	LSE	14:40:26
106	3,366.50	LSE	14:40:25
269	3,367.50	BATE	14:40:20
190	3,367.50	BATE	14:40:20
132	3,367.50	CHIX	14:40:20
320	3,367.50	CHIX	14:40:03
285	3,368.00	LSE	14:40:01
233	3,368.50	BATE	14:40:01
448	3,368.50	CHIX	14:40:01
232	3,368.50	BATE	14:40:01
277	3,368.50	LSE	14:40:01
102	3,369.50	LSE	14:39:58
51	3,369.50	LSE	14:39:58
237	3,369.50	LSE	14:39:58
190	3,368.50	BATE	14:39:43
12	3,368.50	BATE	14:39:43
150	3,368.50	BATE	14:39:43
39	3,368.50	BATE	14:39:43
39	3,368.50	BATE	14:39:43
170	3,368.50	LSE	14:39:32
98	3,368.50	LSE	14:39:32
154	3,368.50	LSE	14:39:32
128	3,368.50	LSE	14:39:32
151	3,368.50	LSE	14:39:32
176	3,368.50	LSE	14:39:31
30	3,368.00	LSE	14:39:26
171	3,363.50	LSE	14:38:14
36	3,363.50	LSE	14:38:14
62	3,363.50	LSE	14:38:14
282	3,363.00	LSE	14:37:53
229	3,363.00	LSE	14:37:53
63	3,363.00	LSE	14:37:50
304	3,363.00	LSE	14:37:30
83	3,362.00	CHIX	14:37:17
396	3,362.00	CHIX	14:37:16
160	3,363.00	LSE	14:37:09
80	3,362.50	LSE	14:37:06
195	3,362.50	LSE	14:37:05
7	3,362.00	LSE	14:36:39
307	3,362.00	LSE	14:36:39
476	3,362.00	BATE	14:36:39
56	3,363.00	LSE	14:36:28
267	3,363.00	LSE	14:36:22
385	3,363.50	CHIX	14:36:10
89	3,363.50	CHIX	14:36:10
7	3,364.00	LSE	14:36:09
43	3,364.00	LSE	14:36:09
357	3,364.00	BATE	14:36:09
149	3,364.00	LSE	14:36:09
98	3,364.00	BATE	14:36:09
93	3,364.00	LSE	14:36:08
142	3,364.00	LSE	14:36:01
163	3,364.00	LSE	14:36:00
5	3,364.00	LSE	14:36:00
78	3,363.00	LSE	14:35:47
65	3,362.50	BATE	14:35:31
386	3,362.50	BATE	14:35:31
294	3,363.00	BATE	14:35:22
141	3,363.00	BATE	14:35:22
248	3,363.50	LSE	14:35:21
160	3,363.50	LSE	14:35:21
120	3,363.50	LSE	14:35:21
184	3,363.50	LSE	14:35:21
374	3,363.50	CHIX	14:35:02
23	3,363.50	CHIX	14:34:51
218	3,364.50	LSE	14:34:51
99	3,364.50	LSE	14:34:51
8	3,363.50	LSE	14:34:31
256	3,363.50	LSE	14:34:31
236	3,363.50	LSE	14:34:31
1	3,363.50	LSE	14:34:31
58	3,363.50	LSE	14:34:23
68	3,364.00	LSE	14:34:22
235	3,364.50	BATE	14:34:08
204	3,364.50	BATE	14:34:08
29	3,365.00	BATE	14:34:07
400	3,365.00	BATE	14:34:07
452	3,365.50	CHIX	14:34:06
321	3,366.00	LSE	14:34:06
199	3,367.00	LSE	14:34:02
336	3,367.00	BATE	14:34:02
95	3,367.00	LSE	14:34:02
117	3367.000	BATE	14:34:02
439	3367.000	CHIX	14:34:02
287	3367.500	LSE	14:33:56
305	3368.500	LSE	14:33:53
13	3368.500	LSE	14:33:53
167	3368.500	LSE	14:33:53
122	3368.500	LSE	14:33:53
66	3367.500	LSE	14:33:38
204	3367.500	LSE	14:33:38
16	3366.000	LSE	14:33:35
309	3366.000	LSE	14:33:26
130	3365.000	LSE	14:33:19
3	3362.000	LSE	14:32:51
45	3362.500	LSE	14:32:36
237	3362.500	LSE	14:32:36
301	3362.500	LSE	14:32:36
419	3362.500	BATE	14:32:36
100	3363.500	LSE	14:32:32
125	3363.500	LSE	14:32:32
50	3363.500	LSE	14:32:32
70	3365.000	LSE	14:32:13
168	3365.000	LSE	14:32:13
61	3365.000	LSE	14:32:05
319	3366.000	LSE	14:32:03
210	3366.500	BATE	14:32:03
274	3366.500	CHIX	14:32:03
226	3366.500	BATE	14:32:03
189	3366.500	CHIX	14:32:03
22	3368.000	LSE	14:31:46
273	3368.000	LSE	14:31:46
183	3366.500	LSE	14:31:38
113	3366.000	LSE	14:31:28
469	3366.000	BATE	14:31:22
186	3367.000	CHIX	14:31:21
279	3367.000	CHIX	14:31:21
68	3367.000	LSE	14:31:21
136	3367.000	LSE	14:31:21
100	3367.000	LSE	14:31:21
11	3368.000	LSE	14:31:05
83	3368.000	LSE	14:31:05
83	3368.000	LSE	14:31:05
105	3368.000	LSE	14:31:05
17	3368.500	LSE	14:30:51
213	3368.500	LSE	14:30:51
93	3368.500	LSE	14:30:51
276	3370.000	LSE	14:30:38
463	3370.000	BATE	14:30:38
24	3370.000	BATE	14:30:38
214	3372.000	BATE	14:30:34
141	3372.000	BATE	14:30:34
90	3372.000	BATE	14:30:33
267	3372.500	LSE	14:30:29
300	3374.500	LSE	14:30:20
123	3372.500	LSE	14:30:06
159	3372.500	LSE	14:30:06
16	3374.500	CHIX	14:30:00
46	3374.500	CHIX	14:30:00
200	3374.500	CHIX	14:30:00
95	3374.000	CHIX	14:30:00
100	3374.000	CHIX	14:30:00
281	3380.500	BATE	14:29:57
206	3380.500	BATE	14:29:53
56	3380.500	LSE	14:29:52
212	3380.500	LSE	14:29:52
2	3380.500	LSE	14:29:52
201	3380.500	LSE	14:29:52
99	3380.500	LSE	14:29:52
303	3380.500	LSE	14:29:03
110	3380.500	BATE	14:29:03
259	3380.500	BATE	14:29:03
67	3380.500	BATE	14:29:03
492	3380.500	CHIX	14:29:03
177	3380.500	LSE	14:28:32
97	3380.500	LSE	14:28:32
233	3380.500	LSE	14:28:32
59	3380.500	LSE	14:28:30
36	3380.500	LSE	14:28:03
118	3380.500	BATE	14:28:03
238	3380.500	LSE	14:28:03
288	3380.500	BATE	14:28:03
4	3380.500	LSE	14:27:37
114	3380.500	LSE	14:27:37
205	3380.500	LSE	14:27:37
113	3379.500	LSE	14:27:20
100	3378.000	BATE	14:26:53
184	3378.000	CHIX	14:26:53
171	3378.000	CHIX	14:26:53
89	3378.000	CHIX	14:26:53
180	3377.000	LSE	14:26:29
125	3377.000	LSE	14:26:29
103	3377.000	LSE	14:26:29
139	3377.000	LSE	14:26:29
270	3375.000	LSE	14:25:22
201	3375.000	BATE	14:25:22
133	3375.000	BATE	14:25:22
80	3375.000	BATE	14:25:22
36	3375.000	LSE	14:25:03
288	3374.000	LSE	14:24:05
253	3374.000	CHIX	14:24:05
201	3374.000	CHIX	14:24:05
315	3374.500	LSE	14:23:21
402	3374.500	BATE	14:23:21
258	3372.000	LSE	14:21:50
170	3372.000	LSE	14:20:48
268	3374.500	LSE	14:20:26
120	3375.500	BATE	14:19:46
335	3375.500	BATE	14:19:46
86	3376.500	LSE	14:19:22
122	3376.500	LSE	14:19:22
17	3376.500	LSE	14:19:22
105	3377.000	CHIX	14:19:18
307	3377.000	CHIX	14:19:18
308	3379.000	LSE	14:18:37
35	3379.500	LSE	14:17:16
98	3379.500	LSE	14:17:16
292	3379.500	LSE	14:17:16
411	3379.000	BATE	14:17:16
37	3380.500	LSE	14:16:03
235	3380.500	LSE	14:16:03
399	3381.000	BATE	14:15:03
441	3381.000	CHIX	14:15:03
247	3380.500	LSE	14:14:43
170	3380.000	LSE	14:14:04
112	3380.000	LSE	14:14:04
194	3382.000	LSE	14:12:30
26	3382.000	LSE	14:12:30
98	3382.000	LSE	14:12:30
169	3382.000	LSE	14:12:30
99	3382.000	LSE	14:12:30
140	3382.000	LSE	14:11:23
273	3382.000	LSE	14:10:45
389	3382.000	BATE	14:10:45
457	3382.000	CHIX	14:10:45
9	3382.000	BATE	14:10:45
248	3379.000	LSE	14:08:42
30	3379.000	LSE	14:08:42
232	3378.000	LSE	14:06:56
60	3378.000	LSE	14:06:56
451	3378.000	BATE	14:06:56
292	3378.500	LSE	14:04:45
319	3380.500	LSE	14:03:34
412	3380.500	CHIX	14:03:34
291	3384.000	LSE	14:01:34
403	3384.500	BATE	14:01:34
52	3385.500	LSE	14:00:32
225	3385.500	LSE	14:00:32
265	3386.500	BATE	14:00:04
139	3386.500	BATE	14:00:04
10	3387.000	LSE	13:59:35
293	3387.000	LSE	13:59:35
121	3385.500	LSE	13:58:27
424	3385.500	CHIX	13:56:59
287	3386.000	LSE	13:56:42
22	3387.500	LSE	13:55:35
267	3387.500	LSE	13:55:35
275	3388.500	LSE	13:55:26
408	3388.500	BATE	13:55:26
153	3388.500	LSE	13:52:32
124	3388.500	LSE	13:52:32
299	3392.000	LSE	13:50:46
415	3391.000	BATE	13:50:22
287	3391.000	LSE	13:48:50
484	3391.000	CHIX	13:48:49
7	3391.000	CHIX	13:48:06
306	3391.000	LSE	13:46:45
133	3391.500	BATE	13:45:06
230	3391.500	BATE	13:45:06
55	3391.500	BATE	13:45:06
26	3392.500	LSE	13:45:05
229	3392.500	LSE	13:45:05
26	3391.500	BATE	13:45:05
289	3392.500	LSE	13:44:54
90	3388.500	LSE	13:42:27
67	3388.500	LSE	13:42:27
119	3388.500	LSE	13:42:13
317	3389.500	LSE	13:41:19
306	3389.000	CHIX	13:41:19
150	3389.000	CHIX	13:41:19
492	3389.500	BATE	13:40:03
265	3388.500	LSE	13:39:20
68	3423.000	LSE	10:54:28
236	3423.000	LSE	10:54:28
4	3421.500	LSE	10:53:28
340	3424.000	BATE	10:52:12
104	3424.000	BATE	10:52:12
46	3422.500	BATE	10:49:57
297	3423.000	LSE	10:49:49
273	3418.500	LSE	10:47:55
39	3418.500	LSE	10:47:55
293	3418.500	LSE	10:43:52
426	3418.000	BATE	10:41:54
275	3418.500	CHIX	10:41:54
212	3418.500	CHIX	10:41:54
160	3417.500	LSE	10:39:07
128	3417.500	LSE	10:39:07
299	3418.000	LSE	10:37:03
52	3418.500	BATE	10:34:01
350	3418.500	BATE	10:34:01
43	3419.500	LSE	10:33:41
101	3419.500	LSE	10:33:41
180	3419.500	LSE	10:33:41
410	3417.000	CHIX	10:32:42
184	3414.500	LSE	10:31:05
100	3414.500	LSE	10:31:05
18	3414.500	LSE	10:31:05
7	3414.500	LSE	10:31:05
395	3411.000	BATE	10:26:58
181	3412.000	LSE	10:26:38
97	3412.000	LSE	10:26:38
69	3413.000	LSE	10:23:36
147	3413.000	LSE	10:23:36
83	3413.000	LSE	10:23:36
30	3412.500	LSE	10:20:03
262	3412.500	LSE	10:20:03
15	3412.500	LSE	10:20:03
473	3413.000	BATE	10:20:03
18	3412.500	BATE	10:17:37
286	3413.500	LSE	10:17:36
411	3412.500	CHIX	10:16:47
274	3411.500	LSE	10:15:07
145	3412.000	LSE	10:14:31
71	3410.000	BATE	10:14:08
152	3410.000	BATE	10:14:08
160	3408.500	LSE	10:11:15
68	3409.000	LSE	10:11:15
88	3408.500	LSE	10:11:15
42	3410.500	LSE	10:10:26
90	3408.500	LSE	10:08:08
200	3408.500	LSE	10:08:08
259	3406.500	LSE	10:05:17
212	3406.500	BATE	10:05:16
279	3406.500	BATE	10:05:16
147	3406.500	CHIX	10:03:54
281	3406.500	LSE	10:03:54
326	3406.500	CHIX	10:03:54
310	3403.500	LSE	09:59:43
105	3405.000	LSE	09:57:09
488	3405.000	BATE	09:57:09
131	3405.000	LSE	09:56:54
30	3405.000	LSE	09:56:52
158	3403.000	LSE	09:54:40
106	3403.000	LSE	09:54:40
35	3400.000	CHIX	09:52:40
395	3400.000	CHIX	09:52:40
310	3401.500	LSE	09:51:39
412	3402.000	BATE	09:51:39
97	3401.000	LSE	09:48:01
97	3401.000	LSE	09:48:01
68	3401.000	LSE	09:48:01
145	3401.000	LSE	09:47:01
150	3401.000	LSE	09:47:01
404	3403.000	CHIX	09:42:29
243	3403.000	BATE	09:42:29
168	3403.000	BATE	09:42:29
297	3403.000	LSE	09:42:29
164	3399.000	LSE	09:39:44
110	3399.000	LSE	09:39:44
184	3401.500	LSE	09:37:03
133	3401.500	LSE	09:37:03
97	3401.500	LSE	09:34:26
270	3404.500	LSE	09:34:26
138	3404.500	BATE	09:34:26
46	3404.500	LSE	09:34:26
317	3404.500	BATE	09:34:26
302	3403.500	LSE	09:30:22
170	3404.000	CHIX	09:29:55
74	3404.000	CHIX	09:29:55
123	3404.000	CHIX	09:29:55
42	3404.000	CHIX	09:29:55
13	3404.500	BATE	09:27:13
393	3404.500	BATE	09:27:13
37	3405.000	LSE	09:26:58
259	3405.000	LSE	09:26:58
45	3404.000	LSE	09:23:59
112	3404.000	LSE	09:23:59
162	3404.000	LSE	09:23:59
74	3408.000	LSE	09:22:59
144	3408.000	LSE	09:22:59
73	3408.000	LSE	09:22:59
321	3407.500	LSE	09:19:08
491	3407.500	BATE	09:19:08
459	3407.500	CHIX	09:19:08
29	3408.000	LSE	09:19:06
29	3408.000	LSE	09:19:04
32	3408.000	LSE	09:18:17
97	3406.000	LSE	09:16:31
38	3406.000	LSE	09:16:31
276	3408.000	LSE	09:14:34
264	3405.000	LSE	09:11:53
4	3404.000	LSE	09:11:26
487	3404.500	BATE	09:11:26
41	3406.000	LSE	09:09:07
101	3406.000	LSE	09:09:07
70	3406.000	LSE	09:09:07
51	3406.000	LSE	09:09:06
20	3406.000	LSE	09:09:06
14	3406.000	LSE	09:09:06
105	3405.500	CHIX	09:08:59
155	3405.500	CHIX	09:08:58
155	3405.500	CHIX	09:08:58
65	3405.500	CHIX	09:08:58
169	3404.000	LSE	09:08:27
116	3404.000	LSE	09:08:26
36	3403.500	LSE	09:08:01
413	3406.000	BATE	09:05:31
7	3406.000	BATE	09:05:31
49	3406.000	BATE	09:05:31
218	3407.000	LSE	09:05:26
38	3407.000	LSE	09:05:26
8	3407.000	LSE	09:05:26
84	3404.500	LSE	09:04:42
214	3404.500	LSE	09:04:42
52	3399.000	LSE	09:02:18
21	3399.000	LSE	09:02:18
148	3398.500	BATE	09:01:29
300	3398.500	BATE	09:01:29
305	3399.000	LSE	09:01:28
132	3398.000	LSE	09:00:15
466	3395.000	CHIX	08:59:50
97	3392.500	LSE	08:57:55
160	3392.500	LSE	08:57:55
126	3391.000	LSE	08:55:29
180	3391.000	LSE	08:55:29
424	3391.000	BATE	08:55:29
160	3392.500	LSE	08:55:12
59	3392.500	LSE	08:55:12
264	3387.000	LSE	08:51:38
454	3389.500	CHIX	08:49:22
317	3390.500	LSE	08:48:52
307	3391.000	BATE	08:47:23
179	3391.000	BATE	08:47:23
321	3391.000	LSE	08:46:20
284	3389.000	LSE	08:40:19
210	3388.500	LSE	08:40:19
89	3388.500	LSE	08:40:19
62	3393.500	LSE	08:38:01
486	3393.500	BATE	08:38:01
255	3393.500	LSE	08:38:01
463	3391.500	CHIX	08:35:28
303	3392.500	LSE	08:35:26
150	3388.000	LSE	08:32:54
158	3388.000	LSE	08:32:54
274	3391.500	LSE	08:30:45
174	3394.500	BATE	08:30:09
300	3394.500	BATE	08:30:09
212	3392.500	LSE	08:28:47
83	3392.500	LSE	08:28:40
324	3396.000	LSE	08:26:11
436	3396.500	BATE	08:26:11
466	3396.500	CHIX	08:26:11
25	3390.500	LSE	08:24:18
30	3390.500	LSE	08:24:18
27	3390.500	LSE	08:24:18
14	3390.500	LSE	08:24:18
36	3390.500	LSE	08:24:18
91	3390.500	LSE	08:24:18
87	3387.000	LSE	08:22:44
28	3387.000	LSE	08:22:44
269	3395.500	LSE	08:20:53
117	3397.500	LSE	08:19:44
59	3397.500	LSE	08:19:44
118	3397.500	LSE	08:19:44
12	3397.500	LSE	08:19:44
405	3393.500	BATE	08:16:54
318	3394.000	LSE	08:16:48
265	3392.000	LSE	08:16:05
399	3392.500	CHIX	08:16:05
307	3383.000	LSE	08:12:50
491	3385.000	BATE	08:11:45
328	3385.500	LSE	08:10:58
310	3400.500	LSE	08:09:34
461	3399.500	CHIX	08:08:56
321	3392.000	LSE	08:07:19
79	3396.000	BATE	08:06:25
372	3396.000	BATE	08:06:25
48	3398.500	LSE	08:06:06
249	3398.500	LSE	08:06:06
281	3389.500	LSE	08:03:56
278	3388.000	LSE	08:03:45
283	3384.000	LSE	08:02:58
465	3385.500	CHIX	08:02:57
434	3385.500	BATE	08:02:57
318	3385.500	LSE	08:02:57

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDFLFBLLLBFBD

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53