5th Apr 2024 07:00
British American Tobacco p.l.c.
5 April 2024
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 19 April 2023 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 18 March 2024:
Date of purchase: | 4 April 2024 |
Number of ordinary shares of 25 pence each purchased: | 300,000 |
Highest price paid per share (pence): | 2371.00p |
Lowest price paid per share (pence): | 2349.00p |
Volume weighted average price paid per share (pence): | 2359.2311p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,233,149,425 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,278,630 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 UBS AG on 4 April 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
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 | 04/04/2024 | 220,000 | 2,358.9821 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 04/04/2024 | 50,000 | 2,359.9417 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 04/04/2024 | 30,000 | 2,359.8725 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
38 | 2,352.00 | LSE | 16:23:53 |
927 | 2,352.00 | LSE | 16:23:53 |
770 | 2,352.00 | LSE | 16:23:53 |
928 | 2,352.00 | LSE | 16:23:53 |
72 | 2,352.00 | LSE | 16:23:53 |
495 | 2,352.00 | LSE | 16:23:53 |
72 | 2,352.00 | LSE | 16:23:53 |
989 | 2,352.00 | LSE | 16:23:13 |
241 | 2,352.00 | CHIX | 16:23:10 |
265 | 2,352.00 | CHIX | 16:23:10 |
528 | 2,352.00 | BATE | 16:23:01 |
4 | 2,352.00 | BATE | 16:23:01 |
1 | 2,352.00 | BATE | 16:23:01 |
37 | 2,352.00 | BATE | 16:23:01 |
619 | 2,352.00 | LSE | 16:22:27 |
496 | 2,352.00 | LSE | 16:22:27 |
562 | 2,352.00 | LSE | 16:22:27 |
72 | 2,352.00 | CHIX | 16:22:05 |
241 | 2,352.00 | CHIX | 16:22:05 |
53 | 2,352.00 | BATE | 16:22:01 |
72 | 2,352.00 | BATE | 16:22:01 |
72 | 2,352.00 | BATE | 16:21:01 |
72 | 2,352.00 | BATE | 16:21:01 |
157 | 2,350.00 | LSE | 16:19:46 |
450 | 2,350.00 | LSE | 16:19:46 |
1088 | 2,350.00 | LSE | 16:19:46 |
439 | 2,350.00 | LSE | 16:19:46 |
405 | 2,351.00 | CHIX | 16:19:37 |
200 | 2,351.00 | CHIX | 16:19:37 |
49 | 2,351.00 | CHIX | 16:19:37 |
44 | 2,350.00 | CHIX | 16:18:24 |
41 | 2,350.00 | LSE | 16:18:24 |
22 | 2,350.00 | LSE | 16:18:24 |
400 | 2,350.00 | LSE | 16:18:24 |
100 | 2,350.00 | LSE | 16:18:24 |
150 | 2,350.00 | LSE | 16:18:24 |
722 | 2,350.00 | LSE | 16:18:24 |
50 | 2,350.00 | LSE | 16:17:42 |
50 | 2,350.00 | LSE | 16:17:42 |
82 | 2,350.00 | LSE | 16:17:42 |
83 | 2,350.00 | LSE | 16:17:42 |
50 | 2,350.00 | LSE | 16:17:42 |
100 | 2,350.00 | LSE | 16:17:42 |
698 | 2,350.00 | LSE | 16:17:42 |
181 | 2,350.00 | LSE | 16:17:42 |
1175 | 2,350.00 | LSE | 16:17:42 |
1352 | 2,350.00 | LSE | 16:17:42 |
167 | 2,350.00 | LSE | 16:17:42 |
96 | 2,350.00 | LSE | 16:17:42 |
265 | 2,351.00 | LSE | 16:17:42 |
100 | 2,351.00 | LSE | 16:17:42 |
930 | 2,351.00 | LSE | 16:17:42 |
200 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
809 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
21 | 2,349.00 | LSE | 16:17:19 |
41 | 2,349.00 | LSE | 16:17:19 |
159 | 2,349.00 | LSE | 16:17:19 |
200 | 2,349.00 | LSE | 16:17:19 |
18 | 2,349.00 | LSE | 16:17:19 |
37 | 2,349.00 | LSE | 16:17:19 |
150 | 2,349.00 | LSE | 16:17:19 |
150 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
39 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
100 | 2,349.00 | LSE | 16:17:19 |
71 | 2,349.00 | LSE | 16:17:19 |
496 | 2,349.00 | LSE | 16:17:16 |
486 | 2,349.00 | LSE | 16:17:16 |
927 | 2,349.00 | LSE | 16:17:16 |
1582 | 2,349.00 | LSE | 16:16:39 |
1626 | 2,350.00 | LSE | 16:16:03 |
246 | 2,350.00 | LSE | 16:16:03 |
618 | 2,350.00 | BATE | 16:16:03 |
728 | 2,350.00 | CHIX | 16:16:03 |
81 | 2,350.00 | LSE | 16:14:49 |
119 | 2,350.00 | LSE | 16:14:49 |
72 | 2,350.00 | LSE | 16:14:49 |
421 | 2,350.00 | LSE | 16:14:49 |
229 | 2,350.00 | LSE | 16:14:49 |
72 | 2,350.00 | LSE | 16:14:49 |
3679 | 2,350.00 | LSE | 16:14:49 |
856 | 2,349.00 | LSE | 16:14:20 |
28 | 2,349.00 | LSE | 16:12:23 |
427 | 2,349.00 | LSE | 16:12:23 |
900 | 2,349.00 | LSE | 16:12:23 |
865 | 2,349.00 | LSE | 16:12:23 |
1021 | 2,349.00 | LSE | 16:11:46 |
596 | 2,349.00 | CHIX | 16:11:46 |
1936 | 2,349.00 | LSE | 16:11:46 |
288 | 2,349.00 | BATE | 16:11:46 |
324 | 2,349.00 | BATE | 16:09:25 |
261 | 2,349.00 | LSE | 16:09:25 |
684 | 2,349.00 | LSE | 16:09:25 |
1443 | 2,349.00 | LSE | 16:09:25 |
1084 | 2,350.00 | LSE | 16:07:15 |
728 | 2,350.00 | CHIX | 16:07:15 |
1327 | 2,350.00 | LSE | 16:07:15 |
669 | 2,350.00 | BATE | 16:05:33 |
678 | 2,350.00 | CHIX | 16:05:33 |
1006 | 2,350.00 | LSE | 16:05:33 |
33 | 2,350.00 | LSE | 15:59:59 |
112 | 2,350.00 | LSE | 15:59:59 |
144 | 2,350.00 | LSE | 15:59:59 |
244 | 2,350.00 | LSE | 15:59:59 |
144 | 2,350.00 | LSE | 15:59:59 |
163 | 2,350.00 | LSE | 15:59:59 |
112 | 2,350.00 | LSE | 15:59:59 |
976 | 2,350.00 | LSE | 15:59:00 |
1090 | 2,350.00 | LSE | 15:59:00 |
672 | 2,350.00 | BATE | 15:59:00 |
616 | 2,350.00 | CHIX | 15:59:00 |
148 | 2,351.00 | CHIX | 15:58:32 |
249 | 2,351.00 | CHIX | 15:58:32 |
193 | 2,351.00 | CHIX | 15:58:32 |
56 | 2,351.00 | CHIX | 15:58:32 |
937 | 2,350.00 | LSE | 15:57:37 |
193 | 2,351.00 | CHIX | 15:57:32 |
741 | 2,351.00 | LSE | 15:57:32 |
319 | 2,351.00 | LSE | 15:57:32 |
900 | 2,350.00 | LSE | 15:53:46 |
759 | 2,350.00 | LSE | 15:53:46 |
119 | 2,350.00 | LSE | 15:53:46 |
583 | 2,350.00 | LSE | 15:50:37 |
348 | 2,350.00 | LSE | 15:50:37 |
612 | 2,350.00 | CHIX | 15:50:37 |
633 | 2,350.00 | BATE | 15:47:43 |
1016 | 2,350.00 | LSE | 15:47:43 |
54 | 2,350.00 | BATE | 15:47:43 |
606 | 2,350.00 | CHIX | 15:47:11 |
1057 | 2,350.00 | LSE | 15:47:11 |
1036 | 2,350.00 | LSE | 15:45:22 |
473 | 2,350.00 | LSE | 15:45:22 |
375 | 2,350.00 | LSE | 15:45:22 |
69 | 2,350.00 | LSE | 15:45:22 |
157 | 2,350.00 | LSE | 15:45:22 |
893 | 2,349.00 | LSE | 15:42:06 |
643 | 2,349.00 | CHIX | 15:42:06 |
604 | 2,349.00 | BATE | 15:42:06 |
974 | 2,350.00 | LSE | 15:41:27 |
290 | 2,349.00 | LSE | 15:41:16 |
168 | 2,349.00 | LSE | 15:40:00 |
36 | 2,349.00 | LSE | 15:40:00 |
203 | 2,349.00 | LSE | 15:40:00 |
283 | 2,349.00 | LSE | 15:40:00 |
78 | 2,349.00 | LSE | 15:40:00 |
635 | 2,351.00 | CHIX | 15:35:52 |
389 | 2,351.00 | LSE | 15:35:52 |
400 | 2,351.00 | LSE | 15:35:52 |
94 | 2,351.00 | LSE | 15:35:52 |
78 | 2,352.00 | LSE | 15:34:39 |
881 | 2,352.00 | LSE | 15:34:39 |
83 | 2,352.00 | LSE | 15:34:22 |
203 | 2,352.00 | LSE | 15:34:22 |
367 | 2,352.00 | LSE | 15:34:22 |
332 | 2,352.00 | LSE | 15:34:22 |
658 | 2,352.00 | BATE | 15:33:02 |
914 | 2,352.00 | LSE | 15:33:01 |
648 | 2,352.00 | CHIX | 15:31:24 |
1 | 2,351.00 | LSE | 15:31:01 |
200 | 2,351.00 | LSE | 15:31:01 |
450 | 2,351.00 | LSE | 15:31:01 |
200 | 2,351.00 | LSE | 15:31:01 |
99 | 2,351.00 | LSE | 15:31:01 |
955 | 2,350.00 | LSE | 15:29:46 |
882 | 2,351.00 | LSE | 15:28:55 |
650 | 2,351.00 | CHIX | 15:28:55 |
55 | 2,353.00 | BATE | 15:26:50 |
554 | 2,353.00 | BATE | 15:26:50 |
385 | 2,353.00 | LSE | 15:26:50 |
576 | 2,353.00 | LSE | 15:26:50 |
65 | 2,353.00 | LSE | 15:26:18 |
907 | 2,354.00 | LSE | 15:25:12 |
706 | 2,355.00 | CHIX | 15:24:08 |
887 | 2,355.00 | LSE | 15:24:08 |
256 | 2,355.00 | LSE | 15:23:37 |
491 | 2,355.00 | LSE | 15:23:37 |
278 | 2,355.00 | LSE | 15:23:36 |
914 | 2,354.00 | LSE | 15:20:20 |
678 | 2,355.00 | BATE | 15:19:54 |
630 | 2,355.00 | CHIX | 15:19:54 |
1009 | 2,355.00 | LSE | 15:19:54 |
837 | 2,354.00 | LSE | 15:17:19 |
136 | 2,354.00 | LSE | 15:17:19 |
315 | 2,353.00 | LSE | 15:14:45 |
686 | 2,353.00 | CHIX | 15:14:45 |
739 | 2,353.00 | LSE | 15:14:45 |
98 | 2,354.00 | LSE | 15:14:29 |
691 | 2,354.00 | BATE | 15:14:29 |
42 | 2,354.00 | BATE | 15:14:29 |
591 | 2,354.00 | CHIX | 15:14:29 |
191 | 2,354.00 | LSE | 15:14:29 |
14 | 2,354.00 | LSE | 15:14:29 |
970 | 2,354.00 | LSE | 15:14:29 |
80 | 2,354.00 | LSE | 15:14:22 |
83 | 2,354.00 | LSE | 15:13:39 |
188 | 2,354.00 | LSE | 15:13:15 |
289 | 2,354.00 | LSE | 15:13:15 |
940 | 2,355.00 | LSE | 15:10:13 |
933 | 2,356.00 | LSE | 15:08:38 |
1021 | 2,356.00 | LSE | 15:07:17 |
629 | 2,356.00 | CHIX | 15:07:17 |
211 | 2,357.00 | LSE | 15:06:25 |
839 | 2,357.00 | LSE | 15:06:25 |
163 | 2,358.00 | LSE | 15:03:35 |
868 | 2,358.00 | LSE | 15:03:35 |
1017 | 2,359.00 | LSE | 15:03:28 |
696 | 2,359.00 | CHIX | 15:03:28 |
693 | 2,359.00 | BATE | 15:03:28 |
951 | 2,359.00 | LSE | 15:02:05 |
941 | 2,359.00 | LSE | 15:00:19 |
543 | 2,359.00 | LSE | 14:59:51 |
245 | 2,359.00 | LSE | 14:59:51 |
346 | 2,359.00 | LSE | 14:59:51 |
1130 | 2,360.00 | LSE | 14:58:45 |
73 | 2,360.00 | LSE | 14:58:45 |
85 | 2,360.00 | BATE | 14:58:45 |
482 | 2,360.00 | CHIX | 14:58:45 |
524 | 2,360.00 | BATE | 14:58:45 |
126 | 2,360.00 | CHIX | 14:58:45 |
993 | 2,358.00 | LSE | 14:55:36 |
832 | 2,362.00 | LSE | 14:53:49 |
695 | 2,362.00 | CHIX | 14:53:49 |
150 | 2,362.00 | LSE | 14:53:46 |
65 | 2,363.00 | CHIX | 14:53:13 |
573 | 2,363.00 | LSE | 14:53:13 |
703 | 2,363.00 | CHIX | 14:53:13 |
270 | 2,363.00 | BATE | 14:53:13 |
317 | 2,363.00 | LSE | 14:53:13 |
370 | 2,363.00 | BATE | 14:53:12 |
73 | 2,363.00 | BATE | 14:53:12 |
56 | 2,363.00 | LSE | 14:53:12 |
450 | 2,363.00 | LSE | 14:53:12 |
115 | 2,363.00 | LSE | 14:52:55 |
185 | 2,363.00 | LSE | 14:52:55 |
29 | 2,363.00 | LSE | 14:52:43 |
25 | 2,363.00 | LSE | 14:52:43 |
23 | 2,363.00 | LSE | 14:52:43 |
22 | 2,362.00 | LSE | 14:50:16 |
450 | 2,362.00 | LSE | 14:50:16 |
200 | 2,362.00 | LSE | 14:50:16 |
200 | 2,362.00 | LSE | 14:50:16 |
56 | 2,362.00 | LSE | 14:50:16 |
200 | 2,362.00 | LSE | 14:49:46 |
400 | 2,362.00 | LSE | 14:49:46 |
29 | 2,362.00 | LSE | 14:49:46 |
44 | 2,362.00 | LSE | 14:49:46 |
201 | 2,362.00 | LSE | 14:49:46 |
891 | 2,363.00 | LSE | 14:48:18 |
181 | 2,363.00 | LSE | 14:45:57 |
726 | 2,363.00 | LSE | 14:45:57 |
916 | 2,364.00 | LSE | 14:45:34 |
699 | 2,365.00 | CHIX | 14:45:15 |
576 | 2,365.00 | LSE | 14:45:15 |
421 | 2,365.00 | LSE | 14:45:15 |
876 | 2,365.00 | LSE | 14:45:00 |
219 | 2,365.00 | LSE | 14:45:00 |
1061 | 2,365.00 | LSE | 14:45:00 |
1007 | 2,364.00 | LSE | 14:43:01 |
1108 | 2,364.00 | LSE | 14:43:01 |
658 | 2,364.00 | BATE | 14:43:01 |
1235 | 2,364.00 | LSE | 14:41:37 |
667 | 2,364.00 | CHIX | 14:41:37 |
1084 | 2,363.00 | LSE | 14:38:26 |
1675 | 2,364.00 | LSE | 14:37:33 |
643 | 2,365.00 | CHIX | 14:37:00 |
678 | 2,365.00 | LSE | 14:37:00 |
251 | 2,365.00 | LSE | 14:37:00 |
642 | 2,365.00 | BATE | 14:37:00 |
1095 | 2,365.00 | LSE | 14:37:00 |
248 | 2,364.00 | LSE | 14:35:38 |
1327 | 2,363.00 | LSE | 14:33:24 |
954 | 2,364.00 | LSE | 14:32:55 |
1165 | 2,363.00 | LSE | 14:32:06 |
644 | 2,363.00 | CHIX | 14:32:06 |
1042 | 2,364.00 | LSE | 14:31:09 |
935 | 2,362.00 | LSE | 14:29:27 |
48 | 2,362.00 | LSE | 14:29:27 |
1020 | 2,363.00 | LSE | 14:27:26 |
630 | 2,363.00 | CHIX | 14:27:26 |
646 | 2,363.00 | BATE | 14:27:26 |
101 | 2,363.00 | CHIX | 14:27:26 |
282 | 2,364.00 | LSE | 14:26:13 |
190 | 2,364.00 | LSE | 14:26:13 |
410 | 2,364.00 | LSE | 14:26:13 |
331 | 2,364.00 | LSE | 14:26:13 |
780 | 2,364.00 | LSE | 14:26:13 |
973 | 2,364.00 | CHIX | 14:25:23 |
980 | 2,364.00 | BATE | 14:25:23 |
1088 | 2,364.00 | LSE | 14:25:23 |
229 | 2,364.00 | CHIX | 14:23:06 |
100 | 2,364.00 | CHIX | 14:23:06 |
96 | 2,364.00 | CHIX | 14:23:06 |
54 | 2,364.00 | BATE | 14:23:06 |
614 | 2,364.00 | BATE | 14:23:06 |
15 | 2,363.00 | CHIX | 14:20:38 |
83 | 2,363.00 | CHIX | 14:20:38 |
92 | 2,363.00 | CHIX | 14:20:38 |
229 | 2,363.00 | CHIX | 14:20:38 |
229 | 2,363.00 | CHIX | 14:19:38 |
234 | 2,362.00 | LSE | 14:18:27 |
155 | 2,362.00 | LSE | 14:18:26 |
471 | 2,362.00 | LSE | 14:18:26 |
83 | 2,362.00 | LSE | 14:18:22 |
840 | 2,362.00 | LSE | 14:18:21 |
39 | 2,362.00 | LSE | 14:18:20 |
199 | 2,362.00 | LSE | 14:17:26 |
165 | 2,363.00 | CHIX | 14:16:55 |
115 | 2,363.00 | CHIX | 14:16:55 |
829 | 2,362.00 | LSE | 14:15:25 |
165 | 2,362.00 | CHIX | 14:13:24 |
53 | 2,362.00 | CHIX | 14:13:24 |
135 | 2,362.00 | CHIX | 14:13:24 |
89 | 2,362.00 | CHIX | 14:13:24 |
120 | 2,362.00 | CHIX | 14:13:24 |
76 | 2,362.00 | CHIX | 14:13:24 |
14 | 2,361.00 | LSE | 14:10:24 |
978 | 2,361.00 | LSE | 14:09:31 |
50 | 2,361.00 | LSE | 14:09:31 |
418 | 2,361.00 | LSE | 14:09:28 |
488 | 2,361.00 | LSE | 14:08:59 |
823 | 2,361.00 | CHIX | 14:08:00 |
176 | 2,361.00 | BATE | 14:08:00 |
786 | 2,361.00 | BATE | 14:08:00 |
128 | 2,361.00 | LSE | 14:07:58 |
835 | 2,361.00 | LSE | 14:07:58 |
49 | 2,358.00 | LSE | 14:04:40 |
321 | 2,358.00 | LSE | 14:04:06 |
560 | 2,359.00 | LSE | 13:59:41 |
644 | 2,359.00 | CHIX | 13:59:41 |
475 | 2,359.00 | LSE | 13:59:41 |
179 | 2,359.00 | CHIX | 13:57:21 |
308 | 2,359.00 | LSE | 13:57:21 |
503 | 2,359.00 | CHIX | 13:57:21 |
640 | 2,359.00 | LSE | 13:57:21 |
164 | 2,359.00 | BATE | 13:55:08 |
511 | 2,359.00 | BATE | 13:55:08 |
649 | 2,359.00 | CHIX | 13:55:08 |
521 | 2,359.00 | LSE | 13:55:08 |
468 | 2,359.00 | LSE | 13:55:08 |
618 | 2,360.00 | BATE | 13:50:58 |
732 | 2,360.00 | CHIX | 13:50:58 |
501 | 2,360.00 | LSE | 13:50:58 |
350 | 2,360.00 | LSE | 13:50:58 |
64 | 2,359.00 | LSE | 13:48:32 |
425 | 2,359.00 | LSE | 13:48:32 |
449 | 2,359.00 | LSE | 13:48:32 |
666 | 2,359.00 | CHIX | 13:45:15 |
184 | 2,359.00 | LSE | 13:45:14 |
583 | 2,359.00 | LSE | 13:45:14 |
275 | 2,359.00 | LSE | 13:45:14 |
122 | 2,360.00 | CHIX | 13:43:58 |
710 | 2,360.00 | BATE | 13:43:58 |
645 | 2,360.00 | LSE | 13:43:31 |
504 | 2,360.00 | CHIX | 13:43:31 |
225 | 2,360.00 | LSE | 13:43:31 |
80 | 2,360.00 | LSE | 13:43:29 |
301 | 2,360.00 | LSE | 13:43:29 |
183 | 2,360.00 | LSE | 13:43:28 |
447 | 2,360.00 | LSE | 13:43:20 |
1174 | 2,360.00 | LSE | 13:41:33 |
802 | 2,360.00 | BATE | 13:41:33 |
909 | 2,360.00 | CHIX | 13:41:33 |
229 | 2,360.00 | CHIX | 13:40:36 |
126 | 2,360.00 | CHIX | 13:39:36 |
118 | 2,360.00 | CHIX | 13:39:36 |
165 | 2,360.00 | CHIX | 13:39:36 |
50 | 2,359.00 | LSE | 13:37:56 |
134 | 2,360.00 | CHIX | 13:37:36 |
118 | 2,360.00 | CHIX | 13:37:36 |
100 | 2,360.00 | CHIX | 13:37:36 |
229 | 2,360.00 | CHIX | 13:37:36 |
42 | 2,359.00 | LSE | 13:37:27 |
344 | 2,359.00 | CHIX | 13:32:15 |
937 | 2,359.00 | LSE | 13:32:15 |
285 | 2,359.00 | CHIX | 13:32:15 |
210 | 2,359.00 | BATE | 13:32:15 |
514 | 2,359.00 | BATE | 13:32:15 |
586 | 2,359.00 | LSE | 13:30:17 |
465 | 2,359.00 | LSE | 13:30:17 |
42 | 2,360.00 | BATE | 13:30:11 |
66 | 2,360.00 | BATE | 13:30:04 |
52 | 2,360.00 | BATE | 13:30:04 |
26 | 2,360.00 | BATE | 13:30:02 |
59 | 2,360.00 | CHIX | 13:30:02 |
339 | 2,360.00 | CHIX | 13:30:02 |
48 | 2,360.00 | BATE | 13:30:02 |
65 | 2,360.00 | CHIX | 13:30:02 |
172 | 2,360.00 | CHIX | 13:30:02 |
29 | 2,360.00 | CHIX | 13:30:02 |
116 | 2,360.00 | BATE | 13:29:52 |
115 | 2,360.00 | BATE | 13:29:37 |
133 | 2,360.00 | BATE | 13:29:32 |
1 | 2,360.00 | BATE | 13:28:59 |
115 | 2,360.00 | BATE | 13:28:35 |
479 | 2,361.00 | LSE | 13:28:13 |
337 | 2,361.00 | LSE | 13:28:13 |
231 | 2,361.00 | LSE | 13:28:13 |
180 | 2,361.00 | LSE | 13:24:40 |
412 | 2,361.00 | LSE | 13:24:39 |
281 | 2,361.00 | LSE | 13:24:38 |
131 | 2,361.00 | LSE | 13:24:37 |
964 | 2,362.00 | LSE | 13:22:17 |
1035 | 2,360.00 | LSE | 13:19:52 |
1132 | 2,361.00 | LSE | 13:19:52 |
640 | 2,362.00 | CHIX | 13:16:13 |
1262 | 2,362.00 | LSE | 13:16:13 |
2996 | 2,362.00 | LSE | 13:15:10 |
856 | 2,362.00 | LSE | 13:15:10 |
972 | 2,362.00 | CHIX | 13:15:10 |
648 | 2,362.00 | BATE | 13:15:10 |
122 | 2,360.00 | LSE | 13:10:56 |
150 | 2,361.00 | CHIX | 13:10:43 |
220 | 2,361.00 | CHIX | 13:10:43 |
79 | 2,361.00 | CHIX | 13:10:43 |
115 | 2,360.00 | LSE | 13:09:48 |
495 | 2,360.00 | LSE | 13:09:38 |
627 | 2,356.00 | BATE | 12:47:14 |
914 | 2,357.00 | LSE | 12:43:36 |
1006 | 2,358.00 | LSE | 12:43:18 |
53 | 2,358.00 | LSE | 12:41:38 |
814 | 2,359.00 | LSE | 12:40:58 |
143 | 2,359.00 | LSE | 12:40:58 |
592 | 2,359.00 | CHIX | 12:40:58 |
941 | 2,362.00 | LSE | 12:34:16 |
107 | 2,362.00 | LSE | 12:30:58 |
592 | 2,362.00 | BATE | 12:30:58 |
704 | 2,362.00 | CHIX | 12:30:58 |
245 | 2,362.00 | LSE | 12:30:58 |
519 | 2,362.00 | LSE | 12:29:50 |
38 | 2,362.00 | LSE | 12:29:49 |
39 | 2,362.00 | LSE | 12:29:42 |
212 | 2,360.00 | LSE | 12:24:52 |
755 | 2,360.00 | LSE | 12:24:52 |
774 | 2,361.00 | LSE | 12:24:17 |
193 | 2,361.00 | LSE | 12:24:17 |
580 | 2,361.00 | LSE | 12:23:36 |
421 | 2,361.00 | LSE | 12:23:36 |
148 | 2,362.00 | LSE | 12:19:16 |
693 | 2,362.00 | LSE | 12:19:16 |
118 | 2,362.00 | LSE | 12:19:16 |
905 | 2,362.00 | LSE | 12:19:16 |
695 | 2,362.00 | CHIX | 12:19:16 |
484 | 2,362.00 | LSE | 12:09:13 |
708 | 2,362.00 | BATE | 12:09:13 |
534 | 2,362.00 | LSE | 12:09:13 |
913 | 2,361.00 | LSE | 12:04:11 |
572 | 2,362.00 | LSE | 12:03:43 |
376 | 2,362.00 | LSE | 12:03:43 |
633 | 2,362.00 | CHIX | 12:03:43 |
198 | 2,363.00 | LSE | 12:01:11 |
516 | 2,363.00 | LSE | 12:01:11 |
314 | 2,363.00 | LSE | 12:01:11 |
857 | 2,364.00 | LSE | 12:00:31 |
999 | 2,365.00 | LSE | 11:59:33 |
695 | 2,365.00 | BATE | 11:54:42 |
682 | 2,365.00 | CHIX | 11:54:42 |
1001 | 2,365.00 | LSE | 11:54:42 |
782 | 2,365.00 | LSE | 11:47:53 |
94 | 2,365.00 | LSE | 11:47:53 |
1043 | 2,365.00 | LSE | 11:44:06 |
920 | 2,366.00 | LSE | 11:43:03 |
586 | 2,366.00 | LSE | 11:43:03 |
176 | 2,366.00 | CHIX | 11:43:03 |
336 | 2,366.00 | CHIX | 11:43:03 |
190 | 2,366.00 | LSE | 11:42:21 |
159 | 2,366.00 | LSE | 11:42:21 |
7 | 2,366.00 | LSE | 11:42:21 |
27 | 2,366.00 | LSE | 11:42:21 |
177 | 2,366.00 | CHIX | 11:42:21 |
18 | 2,366.00 | CHIX | 11:39:41 |
738 | 2,366.00 | LSE | 11:38:44 |
324 | 2,366.00 | LSE | 11:30:15 |
849 | 2,365.00 | LSE | 11:29:55 |
1359 | 2,365.00 | LSE | 11:29:55 |
675 | 2,365.00 | BATE | 11:29:55 |
654 | 2,365.00 | CHIX | 11:29:55 |
802 | 2,365.00 | LSE | 11:21:28 |
248 | 2,365.00 | LSE | 11:21:28 |
706 | 2,366.00 | CHIX | 11:16:22 |
869 | 2,366.00 | LSE | 11:16:22 |
884 | 2,366.00 | LSE | 11:09:47 |
703 | 2,365.00 | BATE | 11:09:47 |
992 | 2,360.00 | LSE | 11:02:16 |
1058 | 2,360.00 | LSE | 11:02:16 |
871 | 2,359.00 | LSE | 10:58:43 |
671 | 2,359.00 | CHIX | 10:58:43 |
1053 | 2,360.00 | LSE | 10:58:01 |
725 | 2,361.00 | CHIX | 10:52:35 |
708 | 2,361.00 | BATE | 10:52:35 |
1043 | 2,361.00 | LSE | 10:52:35 |
310 | 2,358.00 | LSE | 10:42:30 |
10 | 2,358.00 | LSE | 10:42:30 |
10 | 2,358.00 | LSE | 10:41:58 |
10 | 2,358.00 | LSE | 10:41:30 |
10 | 2,358.00 | LSE | 10:40:58 |
10 | 2,358.00 | LSE | 10:40:30 |
885 | 2,358.00 | LSE | 10:35:49 |
603 | 2,358.00 | CHIX | 10:35:49 |
10 | 2,358.00 | LSE | 10:35:30 |
10 | 2,358.00 | LSE | 10:34:56 |
10 | 2,358.00 | LSE | 10:34:30 |
10 | 2,358.00 | LSE | 10:33:56 |
10 | 2,358.00 | LSE | 10:33:30 |
19 | 2,358.00 | LSE | 10:33:05 |
1044 | 2,358.00 | LSE | 10:31:21 |
869 | 2,360.00 | LSE | 10:26:39 |
57 | 2,360.00 | BATE | 10:22:54 |
668 | 2,360.00 | LSE | 10:22:54 |
691 | 2,360.00 | CHIX | 10:22:54 |
610 | 2,360.00 | BATE | 10:22:54 |
10 | 2,360.00 | LSE | 10:22:54 |
58 | 2,360.00 | LSE | 10:22:30 |
10 | 2,360.00 | LSE | 10:22:30 |
10 | 2,360.00 | LSE | 10:21:54 |
212 | 2,360.00 | LSE | 10:21:38 |
246 | 2,361.00 | LSE | 10:17:25 |
367 | 2,361.00 | LSE | 10:17:25 |
287 | 2,361.00 | LSE | 10:17:25 |
1023 | 2,361.00 | LSE | 10:17:25 |
658 | 2,361.00 | CHIX | 10:17:25 |
655 | 2,360.00 | BATE | 10:10:23 |
923 | 2,360.00 | LSE | 10:10:23 |
10 | 2,358.00 | LSE | 10:08:22 |
20 | 2,358.00 | LSE | 10:08:07 |
10 | 2,358.00 | LSE | 10:07:22 |
30 | 2,358.00 | LSE | 10:07:07 |
175 | 2,358.00 | LSE | 10:07:03 |
7 | 2,358.00 | LSE | 10:07:03 |
575 | 2,358.00 | LSE | 10:07:02 |
445 | 2,358.00 | LSE | 10:07:02 |
681 | 2,359.00 | CHIX | 10:05:22 |
10 | 2,359.00 | LSE | 10:05:22 |
485 | 2,359.00 | LSE | 10:05:22 |
320 | 2,359.00 | LSE | 10:05:22 |
1014 | 2,359.00 | LSE | 10:05:22 |
50 | 2,359.00 | LSE | 10:05:07 |
3 | 2,359.00 | LSE | 10:04:01 |
21 | 2,359.00 | LSE | 10:03:45 |
991 | 2,360.00 | LSE | 09:53:45 |
20 | 2,360.00 | LSE | 09:53:45 |
667 | 2,361.00 | CHIX | 09:52:01 |
777 | 2,359.00 | LSE | 09:48:40 |
75 | 2,359.00 | LSE | 09:48:40 |
624 | 2,359.00 | BATE | 09:48:40 |
87 | 2,362.00 | LSE | 09:45:54 |
20 | 2362.000 | LSE | 09:45:54 |
679 | 2362.000 | LSE | 09:45:54 |
165 | 2362.000 | LSE | 09:45:54 |
686 | 2364.000 | LSE | 09:45:23 |
10 | 2364.000 | LSE | 09:45:01 |
30 | 2364.000 | LSE | 09:44:45 |
89 | 2364.000 | LSE | 09:44:07 |
162 | 2364.000 | LSE | 09:44:06 |
1 | 2364.000 | LSE | 09:44:01 |
614 | 2364.000 | CHIX | 09:40:18 |
878 | 2364.000 | LSE | 09:39:00 |
10 | 2364.000 | LSE | 09:39:00 |
30 | 2364.000 | LSE | 09:38:45 |
10 | 2364.000 | LSE | 09:38:00 |
20 | 2364.000 | LSE | 09:37:45 |
1055 | 2365.000 | LSE | 09:36:53 |
451 | 2365.000 | LSE | 09:33:44 |
434 | 2365.000 | LSE | 09:33:44 |
713 | 2366.000 | BATE | 09:33:41 |
608 | 2366.000 | CHIX | 09:33:41 |
425 | 2366.000 | LSE | 09:33:41 |
116 | 2366.000 | LSE | 09:33:41 |
39 | 2366.000 | LSE | 09:33:31 |
78 | 2366.000 | LSE | 09:33:31 |
38 | 2366.000 | LSE | 09:33:30 |
39 | 2366.000 | LSE | 09:33:24 |
38 | 2366.000 | LSE | 09:33:22 |
155 | 2366.000 | LSE | 09:33:18 |
10 | 2366.000 | LSE | 09:33:00 |
30 | 2366.000 | LSE | 09:32:45 |
10 | 2366.000 | LSE | 09:32:00 |
20 | 2366.000 | LSE | 09:31:45 |
10 | 2366.000 | LSE | 09:31:00 |
382 | 2367.000 | LSE | 09:23:33 |
424 | 2367.000 | LSE | 09:23:25 |
209 | 2367.000 | LSE | 09:23:24 |
126 | 2367.000 | LSE | 09:23:16 |
756 | 2367.000 | LSE | 09:23:15 |
1749 | 2366.000 | LSE | 09:22:25 |
605 | 2367.000 | LSE | 09:22:24 |
1276 | 2367.000 | LSE | 09:22:24 |
325 | 2367.000 | LSE | 09:22:24 |
900 | 2367.000 | LSE | 09:22:24 |
10 | 2367.000 | LSE | 09:22:00 |
944 | 2365.000 | LSE | 09:16:50 |
904 | 2368.000 | LSE | 09:16:50 |
946 | 2369.000 | LSE | 09:16:39 |
1171 | 2369.000 | LSE | 09:16:39 |
632 | 2369.000 | CHIX | 09:16:39 |
595 | 2366.000 | BATE | 09:09:50 |
945 | 2366.000 | LSE | 09:07:43 |
907 | 2366.000 | LSE | 09:06:29 |
723 | 2367.000 | CHIX | 09:05:49 |
733 | 2367.000 | LSE | 09:05:49 |
30 | 2367.000 | LSE | 09:05:35 |
10 | 2367.000 | LSE | 09:04:51 |
30 | 2367.000 | LSE | 09:04:35 |
10 | 2367.000 | LSE | 09:03:51 |
20 | 2367.000 | LSE | 09:03:35 |
163 | 2367.000 | LSE | 09:03:16 |
58 | 2367.000 | LSE | 09:03:14 |
121 | 2368.000 | LSE | 09:02:34 |
806 | 2368.000 | LSE | 09:02:34 |
10 | 2367.000 | LSE | 09:01:51 |
30 | 2367.000 | LSE | 09:01:35 |
3 | 2367.000 | LSE | 09:00:51 |
881 | 2367.000 | LSE | 08:55:25 |
673 | 2367.000 | BATE | 08:55:25 |
222 | 2367.000 | CHIX | 08:55:25 |
487 | 2367.000 | CHIX | 08:54:01 |
389 | 2366.000 | LSE | 08:50:18 |
430 | 2366.000 | LSE | 08:50:18 |
10 | 2366.000 | LSE | 08:49:50 |
20 | 2366.000 | LSE | 08:49:35 |
60 | 2366.000 | LSE | 08:48:50 |
922 | 2367.000 | LSE | 08:47:06 |
919 | 2369.000 | LSE | 08:45:50 |
66 | 2369.000 | CHIX | 08:45:50 |
633 | 2369.000 | CHIX | 08:45:50 |
1 | 2368.000 | LSE | 08:43:43 |
12 | 2368.000 | LSE | 08:43:19 |
869 | 2368.000 | LSE | 08:39:43 |
1003 | 2369.000 | LSE | 08:37:43 |
1136 | 2370.000 | LSE | 08:37:23 |
639 | 2370.000 | BATE | 08:37:23 |
616 | 2370.000 | CHIX | 08:37:23 |
10 | 2369.000 | LSE | 08:35:43 |
30 | 2369.000 | LSE | 08:35:19 |
10 | 2369.000 | LSE | 08:34:43 |
20 | 2369.000 | LSE | 08:34:19 |
20 | 2369.000 | LSE | 08:33:43 |
20 | 2369.000 | LSE | 08:33:19 |
10 | 2369.000 | LSE | 08:32:43 |
20 | 2369.000 | LSE | 08:32:19 |
20 | 2369.000 | LSE | 08:31:43 |
110 | 2370.000 | CHIX | 08:31:19 |
1025 | 2370.000 | LSE | 08:31:19 |
229 | 2371.000 | LSE | 08:29:58 |
900 | 2371.000 | LSE | 08:29:58 |
635 | 2371.000 | BATE | 08:29:58 |
495 | 2370.000 | CHIX | 08:28:21 |
10 | 2369.000 | LSE | 08:27:42 |
30 | 2369.000 | LSE | 08:27:19 |
10 | 2369.000 | LSE | 08:26:42 |
1035 | 2368.000 | LSE | 08:18:30 |
710 | 2368.000 | CHIX | 08:18:30 |
348 | 2368.000 | LSE | 08:13:48 |
600 | 2368.000 | LSE | 08:13:48 |
129 | 2366.000 | BATE | 08:11:02 |
506 | 2366.000 | BATE | 08:11:02 |
601 | 2366.000 | CHIX | 08:11:02 |
1054 | 2366.000 | LSE | 08:11:02 |
21 | 2366.000 | CHIX | 08:11:02 |
615 | 2365.000 | BATE | 08:09:17 |
995 | 2366.000 | LSE | 08:08:01 |
174 | 2368.000 | CHIX | 08:04:47 |
468 | 2368.000 | CHIX | 08:04:47 |
1040 | 2369.000 | LSE | 08:04:47 |
996 | 2365.000 | LSE | 08:03:40 |
917 | 2366.000 | LSE | 08:02:17 |
594 | 2368.000 | CHIX | 08:01:55 |
860 | 2369.000 | LSE | 08:00:23 |
911 | 2370.000 | LSE | 08:00:22 |
Related Shares:
British American Tobacco