14th Jul 2022 07:00
British American Tobacco p.l.c.
14 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: | 13 July 2022 |
Number of ordinary shares of 25 pence each purchased: | 180,000 |
Highest price paid per share (pence): | 3420.50p |
Lowest price paid per share (pence): | 3360.50p |
Volume weighted average price paid per share (pence): | 3391.0372p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 200,973,229 of its shares in Treasury. The Company has 2,255,821,926 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 13 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 | 13/07/2022 | 120,000 | 3,390.3113 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 13/07/2022 | 40,000 | 3,392.6346 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 13/07/2022 | 20,000 | 3,392.1986 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
591 | 3,400.50 | LSE | 16:23:30 |
7 | 3,400.50 | LSE | 16:23:30 |
233 | 3,400.50 | LSE | 16:23:30 |
32 | 3,400.00 | LSE | 16:23:09 |
94 | 3,399.00 | CHIX | 16:22:46 |
49 | 3,399.00 | CHIX | 16:22:46 |
92 | 3,398.50 | LSE | 16:22:31 |
100 | 3,398.50 | CHIX | 16:22:31 |
100 | 3,398.50 | CHIX | 16:22:31 |
391 | 3,398.50 | LSE | 16:22:31 |
100 | 3,398.50 | CHIX | 16:22:31 |
250 | 3,398.50 | CHIX | 16:22:31 |
34 | 3,398.50 | CHIX | 16:22:31 |
66 | 3,398.50 | BATE | 16:22:31 |
100 | 3,398.50 | BATE | 16:22:31 |
100 | 3,398.50 | BATE | 16:22:31 |
47 | 3,398.50 | BATE | 16:22:31 |
434 | 3,399.00 | LSE | 16:21:52 |
200 | 3,400.00 | LSE | 16:21:44 |
80 | 3,400.00 | LSE | 16:21:44 |
190 | 3,400.00 | LSE | 16:21:44 |
449 | 3,399.00 | LSE | 16:20:39 |
645 | 3,399.00 | CHIX | 16:20:39 |
47 | 3,399.00 | CHIX | 16:20:20 |
161 | 3,398.00 | LSE | 16:19:34 |
234 | 3,398.00 | LSE | 16:19:34 |
343 | 3,397.00 | LSE | 16:18:05 |
150 | 3,397.00 | LSE | 16:18:05 |
30 | 3,396.50 | LSE | 16:16:56 |
214 | 3,396.50 | LSE | 16:16:56 |
190 | 3,396.50 | LSE | 16:16:56 |
651 | 3,396.50 | BATE | 16:16:56 |
319 | 3,395.50 | LSE | 16:15:09 |
16 | 3,395.50 | LSE | 16:15:09 |
158 | 3,395.50 | LSE | 16:14:55 |
200 | 3,396.00 | LSE | 16:14:34 |
190 | 3,396.00 | LSE | 16:14:34 |
84 | 3,396.00 | LSE | 16:14:34 |
11 | 3,395.00 | LSE | 16:14:24 |
183 | 3,395.00 | CHIX | 16:14:24 |
246 | 3,395.00 | CHIX | 16:14:24 |
174 | 3,395.00 | CHIX | 16:14:24 |
225 | 3,394.00 | LSE | 16:11:59 |
252 | 3,394.00 | LSE | 16:11:59 |
495 | 3,395.50 | LSE | 16:11:33 |
483 | 3,394.50 | LSE | 16:09:40 |
466 | 3,395.00 | LSE | 16:07:58 |
659 | 3,395.00 | CHIX | 16:07:58 |
169 | 3,395.50 | BATE | 16:07:50 |
450 | 3,395.50 | BATE | 16:07:50 |
171 | 3,396.00 | LSE | 16:07:45 |
271 | 3,396.00 | LSE | 16:07:45 |
95 | 3,396.00 | LSE | 16:06:39 |
100 | 3,396.00 | LSE | 16:06:39 |
100 | 3,396.00 | LSE | 16:06:39 |
100 | 3,396.00 | LSE | 16:06:39 |
50 | 3,396.00 | LSE | 16:06:39 |
435 | 3,395.00 | LSE | 16:04:55 |
384 | 3,395.50 | LSE | 16:04:51 |
140 | 3,395.50 | LSE | 16:04:51 |
708 | 3,395.50 | CHIX | 16:04:51 |
123 | 3,395.50 | LSE | 16:04:20 |
214 | 3,396.00 | LSE | 16:04:12 |
134 | 3,396.00 | LSE | 16:04:12 |
42 | 3,396.00 | LSE | 16:04:12 |
509 | 3,391.00 | LSE | 16:01:14 |
486 | 3,390.50 | LSE | 16:00:23 |
25 | 3,390.50 | LSE | 16:00:22 |
5 | 3,390.50 | LSE | 16:00:22 |
8 | 3,390.50 | CHIX | 15:59:36 |
125 | 3,390.50 | CHIX | 15:59:35 |
100 | 3,390.50 | CHIX | 15:59:35 |
100 | 3,390.50 | CHIX | 15:59:35 |
100 | 3,390.50 | CHIX | 15:59:35 |
100 | 3,390.50 | CHIX | 15:59:35 |
50 | 3,390.50 | CHIX | 15:59:35 |
34 | 3,390.50 | CHIX | 15:59:34 |
479 | 3,391.00 | LSE | 15:58:41 |
33 | 3,391.00 | LSE | 15:58:41 |
21 | 3,391.50 | BATE | 15:58:40 |
566 | 3,391.50 | BATE | 15:58:40 |
51 | 3,391.00 | LSE | 15:57:56 |
17 | 3,391.00 | LSE | 15:57:51 |
33 | 3,391.00 | LSE | 15:57:51 |
87 | 3,391.00 | LSE | 15:57:51 |
65 | 3,391.00 | LSE | 15:57:51 |
183 | 3,391.00 | LSE | 15:57:51 |
433 | 3,393.50 | LSE | 15:57:15 |
119 | 3,394.00 | LSE | 15:56:59 |
322 | 3,394.00 | LSE | 15:56:59 |
190 | 3,392.00 | LSE | 15:55:55 |
214 | 3,392.00 | LSE | 15:55:55 |
662 | 3,392.00 | CHIX | 15:55:55 |
12 | 3,392.00 | CHIX | 15:55:55 |
50 | 3,390.00 | LSE | 15:55:05 |
100 | 3,390.00 | LSE | 15:55:05 |
100 | 3,390.00 | LSE | 15:55:05 |
437 | 3,390.50 | LSE | 15:52:56 |
450 | 3,391.50 | LSE | 15:52:31 |
312 | 3,390.00 | LSE | 15:51:25 |
179 | 3,390.00 | LSE | 15:51:25 |
173 | 3,389.50 | BATE | 15:50:03 |
32 | 3,389.50 | BATE | 15:50:03 |
310 | 3,389.50 | BATE | 15:50:03 |
105 | 3,389.50 | BATE | 15:50:03 |
38 | 3,390.00 | LSE | 15:49:55 |
463 | 3,390.00 | LSE | 15:49:55 |
654 | 3,390.00 | CHIX | 15:49:55 |
223 | 3,389.00 | LSE | 15:48:50 |
222 | 3,389.00 | LSE | 15:48:48 |
78 | 3,389.00 | LSE | 15:48:48 |
502 | 3,391.50 | LSE | 15:47:01 |
233 | 3,391.00 | LSE | 15:45:24 |
293 | 3,391.00 | CHIX | 15:45:13 |
100 | 3,391.00 | CHIX | 15:45:13 |
50 | 3,391.00 | CHIX | 15:45:13 |
185 | 3,391.00 | CHIX | 15:45:12 |
253 | 3,391.00 | LSE | 15:45:11 |
18 | 3,393.50 | LSE | 15:44:01 |
451 | 3,393.50 | LSE | 15:44:00 |
496 | 3,394.50 | LSE | 15:44:00 |
24 | 3,389.50 | LSE | 15:42:02 |
435 | 3,390.00 | LSE | 15:40:59 |
445 | 3,389.50 | LSE | 15:39:32 |
542 | 3,389.50 | BATE | 15:39:32 |
116 | 3,389.50 | BATE | 15:39:32 |
525 | 3,390.00 | CHIX | 15:39:29 |
86 | 3,390.00 | CHIX | 15:39:25 |
478 | 3,390.00 | LSE | 15:39:24 |
40 | 3,389.00 | LSE | 15:37:10 |
98 | 3,389.00 | LSE | 15:37:10 |
146 | 3,389.00 | LSE | 15:37:07 |
154 | 3,389.00 | LSE | 15:37:07 |
462 | 3,390.00 | LSE | 15:35:11 |
160 | 3,390.50 | CHIX | 15:35:00 |
423 | 3,390.50 | CHIX | 15:35:00 |
492 | 3,391.00 | LSE | 15:33:53 |
459 | 3,395.00 | LSE | 15:33:03 |
502 | 3,396.00 | LSE | 15:31:47 |
453 | 3,396.50 | LSE | 15:31:45 |
211 | 3,393.50 | BATE | 15:30:38 |
405 | 3,393.50 | BATE | 15:30:38 |
612 | 3,394.00 | CHIX | 15:30:34 |
529 | 3,393.50 | LSE | 15:29:43 |
471 | 3,392.00 | LSE | 15:29:04 |
328 | 3,392.50 | CHIX | 15:27:02 |
299 | 3,392.50 | CHIX | 15:27:02 |
328 | 3,392.50 | LSE | 15:27:02 |
155 | 3,392.50 | LSE | 15:27:02 |
478 | 3,389.00 | LSE | 15:24:57 |
454 | 3,389.00 | LSE | 15:24:27 |
379 | 3,390.50 | LSE | 15:22:28 |
117 | 3,390.50 | LSE | 15:22:28 |
452 | 3,391.00 | LSE | 15:21:00 |
250 | 3,393.50 | BATE | 15:20:27 |
333 | 3,393.50 | BATE | 15:20:27 |
710 | 3,393.50 | CHIX | 15:20:27 |
514 | 3,393.50 | LSE | 15:20:27 |
375 | 3,393.50 | LSE | 15:18:56 |
114 | 3,393.50 | LSE | 15:18:56 |
487 | 3,394.00 | LSE | 15:18:47 |
438 | 3,393.50 | LSE | 15:17:01 |
453 | 3,395.50 | LSE | 15:15:00 |
19 | 3,395.50 | CHIX | 15:15:00 |
600 | 3,395.50 | CHIX | 15:15:00 |
491 | 3,396.50 | LSE | 15:13:41 |
457 | 3,398.00 | LSE | 15:12:11 |
27 | 3,398.50 | LSE | 15:11:05 |
136 | 3,398.50 | LSE | 15:11:05 |
121 | 3,398.50 | LSE | 15:11:05 |
150 | 3,398.50 | LSE | 15:11:05 |
517 | 3,398.50 | BATE | 15:11:05 |
41 | 3,398.50 | BATE | 15:11:05 |
26 | 3,398.50 | BATE | 15:11:05 |
703 | 3,398.50 | CHIX | 15:11:05 |
10 | 3,398.50 | BATE | 15:11:05 |
467 | 3,398.50 | LSE | 15:11:05 |
489 | 3,394.50 | LSE | 15:08:42 |
515 | 3,397.00 | LSE | 15:07:27 |
289 | 3,395.00 | LSE | 15:06:04 |
195 | 3,395.00 | LSE | 15:06:04 |
609 | 3,395.00 | CHIX | 15:06:04 |
444 | 3,395.00 | LSE | 15:06:04 |
515 | 3,391.00 | LSE | 15:03:04 |
8 | 3,391.00 | LSE | 15:03:04 |
500 | 3,391.00 | BATE | 15:02:00 |
52 | 3,391.00 | BATE | 15:02:00 |
52 | 3,390.50 | BATE | 15:02:00 |
436 | 3,390.50 | LSE | 15:02:00 |
549 | 3,391.00 | CHIX | 15:02:00 |
44 | 3,391.00 | CHIX | 15:01:53 |
482 | 3,390.50 | LSE | 15:00:47 |
134 | 3,393.50 | LSE | 15:00:12 |
387 | 3,393.50 | LSE | 15:00:12 |
136 | 3,394.00 | LSE | 14:59:19 |
161 | 3,394.00 | LSE | 14:59:19 |
18 | 3,394.50 | LSE | 14:58:30 |
205 | 3,394.50 | LSE | 14:58:28 |
134 | 3,394.50 | LSE | 14:58:28 |
87 | 3,394.50 | LSE | 14:58:28 |
323 | 3,395.00 | LSE | 14:58:19 |
149 | 3,395.00 | LSE | 14:58:19 |
654 | 3,392.50 | CHIX | 14:56:53 |
453 | 3,398.50 | LSE | 14:55:57 |
460 | 3,399.00 | LSE | 14:54:36 |
436 | 3,399.50 | BATE | 14:54:34 |
431 | 3,399.50 | LSE | 14:54:34 |
234 | 3,399.50 | BATE | 14:54:34 |
6 | 3,398.50 | CHIX | 14:53:37 |
265 | 3,398.50 | CHIX | 14:53:37 |
302 | 3,398.50 | CHIX | 14:53:37 |
449 | 3,398.50 | LSE | 14:53:37 |
504 | 3,398.00 | LSE | 14:51:48 |
491 | 3,400.50 | LSE | 14:50:28 |
468 | 3,401.50 | CHIX | 14:50:26 |
95 | 3,401.50 | CHIX | 14:50:26 |
81 | 3,401.50 | CHIX | 14:50:26 |
482 | 3,402.00 | LSE | 14:50:16 |
459 | 3,400.50 | LSE | 14:49:00 |
454 | 3,405.00 | LSE | 14:47:44 |
446 | 3,404.00 | LSE | 14:46:11 |
620 | 3,404.50 | BATE | 14:46:11 |
240 | 3,409.50 | LSE | 14:45:28 |
165 | 3,409.50 | CHIX | 14:45:28 |
508 | 3,409.50 | CHIX | 14:45:28 |
436 | 3,409.50 | LSE | 14:44:43 |
431 | 3,412.50 | LSE | 14:43:58 |
463 | 3,413.00 | LSE | 14:43:58 |
426 | 3,414.50 | LSE | 14:42:47 |
48 | 3,416.50 | CHIX | 14:42:11 |
633 | 3,416.50 | CHIX | 14:42:11 |
400 | 3,417.50 | LSE | 14:42:02 |
453 | 3,416.50 | LSE | 14:40:57 |
432 | 3,412.50 | LSE | 14:40:01 |
571 | 3,413.00 | BATE | 14:40:01 |
475 | 3,415.50 | LSE | 14:39:46 |
630 | 3,416.50 | CHIX | 14:39:14 |
460 | 3,416.50 | LSE | 14:38:58 |
495 | 3,418.50 | LSE | 14:38:01 |
452 | 3,419.50 | LSE | 14:37:19 |
78 | 3,420.00 | LSE | 14:37:06 |
400 | 3,420.00 | LSE | 14:37:06 |
622 | 3,415.50 | CHIX | 14:35:59 |
232 | 3,416.00 | LSE | 14:35:59 |
263 | 3,416.00 | LSE | 14:35:59 |
345 | 3,414.00 | LSE | 14:35:02 |
161 | 3,414.00 | LSE | 14:35:02 |
135 | 3,415.00 | BATE | 14:34:05 |
54 | 3,415.00 | BATE | 14:34:05 |
233 | 3,415.00 | BATE | 14:34:05 |
227 | 3,415.00 | BATE | 14:34:05 |
463 | 3,415.50 | LSE | 14:34:05 |
626 | 3,415.50 | CHIX | 14:34:05 |
31 | 3,415.50 | LSE | 14:34:04 |
458 | 3,416.00 | LSE | 14:34:03 |
265 | 3,412.50 | LSE | 14:32:35 |
189 | 3,412.50 | LSE | 14:32:35 |
445 | 3,413.00 | LSE | 14:32:26 |
66 | 3,413.00 | LSE | 14:32:26 |
648 | 3,413.00 | CHIX | 14:32:26 |
42 | 3,407.00 | LSE | 14:30:38 |
200 | 3,407.00 | LSE | 14:30:38 |
113 | 3,406.50 | LSE | 14:30:38 |
108 | 3,406.50 | LSE | 14:30:38 |
659 | 3,410.50 | BATE | 14:30:24 |
588 | 3,411.00 | CHIX | 14:30:23 |
100 | 3,411.50 | LSE | 14:30:22 |
354 | 3,411.50 | LSE | 14:30:22 |
289 | 3,410.00 | LSE | 14:29:57 |
205 | 3,410.00 | LSE | 14:29:57 |
499 | 3,413.00 | LSE | 14:29:35 |
517 | 3,414.00 | LSE | 14:27:52 |
54 | 3,414.50 | CHIX | 14:25:22 |
600 | 3,414.50 | CHIX | 14:25:22 |
105 | 3,415.50 | LSE | 14:24:00 |
404 | 3,415.50 | LSE | 14:24:00 |
500 | 3,418.50 | LSE | 14:23:41 |
413 | 3,419.00 | LSE | 14:23:41 |
13 | 3,419.00 | LSE | 14:23:41 |
48 | 3,418.50 | LSE | 14:22:08 |
109 | 3,418.50 | LSE | 14:22:01 |
49 | 3,418.50 | LSE | 14:22:01 |
684 | 3,419.50 | BATE | 14:20:44 |
13 | 3,419.50 | BATE | 14:20:44 |
484 | 3,420.50 | LSE | 14:19:04 |
561 | 3,419.50 | CHIX | 14:18:32 |
6 | 3,419.50 | CHIX | 14:18:30 |
35 | 3,419.50 | CHIX | 14:18:30 |
31 | 3,419.50 | CHIX | 14:18:30 |
7 | 3,419.50 | CHIX | 14:18:25 |
198 | 3,420.00 | LSE | 14:17:04 |
113 | 3,420.00 | LSE | 14:17:04 |
146 | 3,420.00 | LSE | 14:17:04 |
430 | 3,420.00 | LSE | 14:17:04 |
253 | 3,410.00 | LSE | 14:11:29 |
186 | 3,410.00 | LSE | 14:11:29 |
585 | 3,410.00 | CHIX | 14:08:42 |
319 | 3,410.00 | LSE | 14:06:03 |
117 | 3,410.00 | LSE | 14:06:03 |
322 | 3,405.50 | BATE | 14:03:10 |
128 | 3,405.50 | BATE | 14:03:10 |
171 | 3,405.50 | BATE | 14:00:19 |
493 | 3,406.50 | LSE | 14:00:17 |
610 | 3,405.00 | CHIX | 13:58:28 |
159 | 3,401.50 | LSE | 13:55:30 |
97 | 3,401.50 | LSE | 13:55:30 |
269 | 3,401.50 | LSE | 13:55:30 |
135 | 3,395.00 | LSE | 13:51:10 |
367 | 3,395.00 | LSE | 13:51:10 |
581 | 3,396.50 | CHIX | 13:51:04 |
439 | 3,390.50 | LSE | 13:46:52 |
513 | 3,392.50 | LSE | 13:39:16 |
515 | 3,392.00 | LSE | 13:39:16 |
164 | 3,393.00 | BATE | 13:39:02 |
420 | 3,393.00 | BATE | 13:39:02 |
54 | 3,393.00 | BATE | 13:39:02 |
665 | 3,393.00 | CHIX | 13:37:00 |
520 | 3,392.50 | LSE | 13:34:43 |
518 | 3,390.50 | LSE | 13:32:51 |
170 | 3,393.00 | LSE | 13:31:06 |
122 | 3,393.00 | LSE | 13:31:06 |
145 | 3,393.00 | LSE | 13:31:06 |
475 | 3,393.00 | LSE | 13:31:06 |
456 | 3,395.00 | LSE | 13:31:03 |
470 | 3,394.50 | LSE | 13:31:03 |
512 | 3,395.50 | LSE | 13:31:02 |
527 | 3,385.50 | LSE | 13:30:31 |
32 | 3,391.00 | LSE | 13:30:07 |
15 | 3,391.00 | LSE | 13:30:06 |
14 | 3,391.00 | LSE | 13:30:06 |
49 | 3,391.00 | LSE | 13:30:06 |
317 | 3,391.00 | LSE | 13:30:06 |
677 | 3,402.00 | CHIX | 13:30:01 |
501 | 3,401.00 | LSE | 13:23:33 |
30 | 3,398.50 | LSE | 13:19:59 |
440 | 3,398.50 | LSE | 13:19:59 |
6 | 3,397.50 | LSE | 13:17:06 |
304 | 3,397.50 | LSE | 13:17:06 |
185 | 3,397.50 | LSE | 13:17:06 |
108 | 3,394.00 | LSE | 13:12:26 |
137 | 3,394.00 | LSE | 13:12:26 |
113 | 3,394.00 | LSE | 13:12:26 |
74 | 3,394.00 | LSE | 13:12:26 |
60 | 3,394.00 | LSE | 13:12:26 |
144 | 3,394.00 | CHIX | 13:12:26 |
519 | 3,394.00 | CHIX | 13:12:26 |
528 | 3,394.00 | LSE | 13:12:26 |
681 | 3,394.00 | BATE | 13:12:26 |
511 | 3,387.00 | LSE | 13:00:53 |
507 | 3,387.50 | LSE | 13:00:53 |
700 | 3,391.50 | CHIX | 12:54:07 |
523 | 3,391.50 | LSE | 12:53:30 |
443 | 3,391.50 | LSE | 12:53:30 |
187 | 3,390.00 | LSE | 12:46:18 |
287 | 3,390.00 | LSE | 12:46:18 |
593 | 3,392.50 | BATE | 12:44:06 |
528 | 3,393.00 | LSE | 12:42:02 |
607 | 3,393.00 | CHIX | 12:42:02 |
520 | 3,392.00 | LSE | 12:38:43 |
427 | 3,390.50 | LSE | 12:36:55 |
249 | 3,390.50 | CHIX | 12:36:55 |
152 | 3,390.50 | BATE | 12:36:55 |
457 | 3,387.00 | LSE | 12:31:48 |
188 | 3,385.50 | LSE | 12:25:20 |
335 | 3,385.50 | LSE | 12:25:20 |
24 | 3,386.00 | LSE | 12:22:12 |
257 | 3,386.00 | LSE | 12:22:12 |
200 | 3,386.00 | LSE | 12:22:12 |
139 | 3,386.50 | LSE | 12:22:02 |
348 | 3,386.50 | LSE | 12:22:01 |
623 | 3,386.50 | CHIX | 12:22:01 |
403 | 3,381.00 | LSE | 12:16:20 |
113 | 3,381.00 | LSE | 12:16:20 |
513 | 3,381.00 | LSE | 12:15:24 |
493 | 3,379.50 | LSE | 12:08:14 |
449 | 3,379.50 | LSE | 12:05:19 |
640 | 3,379.50 | BATE | 12:05:19 |
610 | 3,379.50 | CHIX | 12:05:19 |
334 | 3,380.00 | LSE | 12:01:59 |
139 | 3,380.00 | LSE | 12:01:59 |
201 | 3,380.00 | LSE | 12:00:52 |
227 | 3,380.00 | LSE | 12:00:52 |
163 | 3,379.50 | LSE | 11:54:44 |
363 | 3,379.50 | LSE | 11:54:44 |
582 | 3,380.50 | LSE | 11:54:44 |
622 | 3,380.50 | CHIX | 11:54:44 |
439 | 3,381.00 | LSE | 11:52:50 |
477 | 3,379.00 | LSE | 11:46:18 |
495 | 3,380.00 | LSE | 11:45:45 |
227 | 3,382.50 | CHIX | 11:40:19 |
54 | 3,382.50 | BATE | 11:40:19 |
529 | 3,382.50 | BATE | 11:40:19 |
349 | 3,382.50 | CHIX | 11:40:19 |
229 | 3,383.00 | CHIX | 11:39:30 |
488 | 3,383.00 | LSE | 11:39:30 |
142 | 3,382.00 | LSE | 11:37:51 |
429 | 3,382.00 | LSE | 11:36:57 |
443 | 3,380.50 | LSE | 11:31:17 |
381 | 3,380.50 | LSE | 11:27:53 |
127 | 3,380.50 | LSE | 11:27:53 |
521 | 3,382.00 | LSE | 11:25:32 |
648 | 3,381.50 | CHIX | 11:21:43 |
294 | 3,382.00 | LSE | 11:20:34 |
212 | 3,382.00 | LSE | 11:20:34 |
525 | 3,382.50 | LSE | 11:15:35 |
20 | 3,383.50 | BATE | 11:12:25 |
600 | 3,383.50 | BATE | 11:12:25 |
28 | 3,383.50 | BATE | 11:12:25 |
108 | 3,383.00 | LSE | 11:10:49 |
218 | 3,383.00 | LSE | 11:10:49 |
113 | 3,383.00 | LSE | 11:10:49 |
190 | 3,383.00 | LSE | 11:10:49 |
242 | 3,383.00 | LSE | 11:10:49 |
300 | 3,382.00 | LSE | 11:08:25 |
197 | 3,382.00 | LSE | 11:08:25 |
690 | 3,381.50 | CHIX | 11:04:29 |
200 | 3,380.00 | LSE | 11:03:13 |
456 | 3,381.00 | LSE | 11:01:15 |
506 | 3,381.00 | LSE | 10:58:37 |
301 | 3,383.00 | LSE | 10:53:38 |
209 | 3,383.00 | LSE | 10:53:37 |
427 | 3,384.00 | LSE | 10:50:24 |
658 | 3,384.00 | CHIX | 10:50:24 |
498 | 3,383.00 | LSE | 10:45:40 |
344 | 3,386.00 | LSE | 10:43:04 |
345 | 3,386.00 | BATE | 10:43:04 |
137 | 3,386.00 | LSE | 10:43:04 |
195 | 3,386.00 | BATE | 10:43:04 |
121 | 3,386.00 | BATE | 10:42:35 |
7 | 3,386.00 | BATE | 10:42:35 |
150 | 3,387.00 | LSE | 10:40:48 |
113 | 3,387.00 | LSE | 10:40:48 |
108 | 3,387.00 | LSE | 10:40:48 |
65 | 3,388.50 | LSE | 10:36:08 |
228 | 3,388.50 | LSE | 10:36:08 |
108 | 3,388.50 | LSE | 10:36:08 |
113 | 3,388.50 | LSE | 10:36:08 |
612 | 3,388.50 | CHIX | 10:36:08 |
487 | 3,390.00 | LSE | 10:34:24 |
479 | 3,389.50 | LSE | 10:31:05 |
428 | 3,388.50 | LSE | 10:26:56 |
703 | 3,385.50 | CHIX | 10:23:41 |
74 | 3,385.50 | LSE | 10:22:08 |
362 | 3,385.50 | LSE | 10:22:08 |
114 | 3,382.50 | CHIX | 10:20:47 |
556 | 3,381.00 | BATE | 10:17:21 |
494 | 3,381.00 | LSE | 10:17:21 |
9 | 3,381.00 | BATE | 10:17:21 |
12 | 3,381.00 | BATE | 10:17:12 |
21 | 3,381.00 | BATE | 10:17:12 |
491 | 3,377.50 | LSE | 10:14:34 |
453 | 3,379.00 | LSE | 10:13:49 |
586 | 3,379.50 | CHIX | 10:10:12 |
430 | 3,380.00 | LSE | 10:08:01 |
507 | 3,377.50 | LSE | 10:06:37 |
104 | 3,375.50 | LSE | 10:00:56 |
398 | 3,375.50 | LSE | 10:00:56 |
311 | 3,377.50 | LSE | 09:58:27 |
200 | 3,377.50 | LSE | 09:58:27 |
452 | 3,379.50 | LSE | 09:57:39 |
567 | 3,380.00 | BATE | 09:57:35 |
18 | 3,380.00 | BATE | 09:57:35 |
456 | 3,380.00 | LSE | 09:57:35 |
605 | 3,380.50 | CHIX | 09:57:34 |
249 | 3,379.50 | LSE | 09:57:11 |
53 | 3,375.00 | LSE | 09:49:11 |
108 | 3,375.00 | LSE | 09:49:11 |
113 | 3,375.00 | LSE | 09:49:11 |
199 | 3,375.00 | LSE | 09:49:11 |
481 | 3,376.50 | LSE | 09:49:11 |
528 | 3,375.50 | LSE | 09:43:56 |
684 | 3,374.00 | CHIX | 09:41:44 |
446 | 3,374.00 | LSE | 09:41:19 |
81 | 3,374.50 | LSE | 09:40:52 |
158 | 3,374.50 | LSE | 09:40:52 |
200 | 3,374.50 | LSE | 09:40:52 |
511 | 3,370.00 | LSE | 09:35:43 |
421 | 3,369.50 | LSE | 09:33:57 |
70 | 3,369.50 | LSE | 09:32:34 |
362 | 3,369.50 | LSE | 09:30:10 |
47 | 3,369.50 | LSE | 09:30:10 |
79 | 3,369.50 | LSE | 09:30:10 |
288 | 3,371.00 | CHIX | 09:29:25 |
210 | 3,371.00 | CHIX | 09:29:25 |
122 | 3,371.00 | CHIX | 09:29:25 |
465 | 3,371.00 | LSE | 09:29:25 |
363 | 3,371.00 | LSE | 09:26:19 |
68 | 3,371.00 | LSE | 09:26:19 |
668 | 3,371.00 | BATE | 09:26:19 |
44 | 3,371.00 | BATE | 09:26:19 |
457 | 3,372.00 | LSE | 09:22:16 |
695 | 3,372.00 | CHIX | 09:22:16 |
36 | 3,370.00 | LSE | 09:18:18 |
113 | 3,370.00 | LSE | 09:18:18 |
200 | 3,370.00 | LSE | 09:18:18 |
108 | 3,370.00 | LSE | 09:18:18 |
504 | 3,369.00 | LSE | 09:16:21 |
464 | 3,366.50 | LSE | 09:14:38 |
435 | 3,368.00 | LSE | 09:12:15 |
264 | 3,367.00 | LSE | 09:11:34 |
20 | 3,366.00 | LSE | 09:09:36 |
162 | 3,366.00 | LSE | 09:09:36 |
340 | 3,366.00 | LSE | 09:09:36 |
483 | 3,367.50 | LSE | 09:08:35 |
608 | 3,369.00 | CHIX | 09:07:07 |
530 | 3,369.50 | LSE | 09:07:07 |
466 | 3,368.00 | LSE | 09:05:06 |
429 | 3,369.00 | LSE | 09:05:00 |
568 | 3,368.50 | BATE | 09:04:30 |
38 | 3,368.50 | BATE | 09:04:30 |
470 | 3,369.50 | LSE | 09:02:36 |
492 | 3,369.50 | LSE | 09:02:19 |
576 | 3,367.50 | CHIX | 08:59:38 |
107 | 3,366.00 | LSE | 08:58:48 |
413 | 3,366.00 | LSE | 08:58:48 |
530 | 3,365.50 | LSE | 08:57:09 |
394 | 3,364.50 | LSE | 08:54:41 |
84 | 3,364.50 | LSE | 08:54:41 |
208 | 3,367.50 | LSE | 08:52:00 |
232 | 3,367.50 | LSE | 08:52:00 |
45 | 3,367.00 | BATE | 08:50:37 |
532 | 3,367.00 | BATE | 08:50:37 |
470 | 3,363.50 | LSE | 08:49:00 |
448 | 3,365.00 | LSE | 08:48:58 |
601 | 3,365.00 | CHIX | 08:48:58 |
481 | 3,360.50 | LSE | 08:46:19 |
529 | 3,365.50 | LSE | 08:44:40 |
133 | 3,376.00 | LSE | 08:42:02 |
200 | 3,375.50 | LSE | 08:42:02 |
94 | 3,375.00 | LSE | 08:42:02 |
454 | 3,380.50 | LSE | 08:40:29 |
11 | 3,382.00 | LSE | 08:39:15 |
449 | 3,382.00 | LSE | 08:39:15 |
451 | 3,383.00 | LSE | 08:39:06 |
438 | 3,383.00 | LSE | 08:39:06 |
498 | 3,383.50 | LSE | 08:39:04 |
378 | 3,385.00 | LSE | 08:38:53 |
140 | 3,385.00 | LSE | 08:38:53 |
518 | 3,384.50 | LSE | 08:38:53 |
672 | 3,380.50 | CHIX | 08:38:19 |
511 | 3,379.00 | LSE | 08:37:18 |
481 | 3,381.00 | LSE | 08:36:31 |
463 | 3,386.50 | LSE | 08:34:24 |
216 | 3,386.00 | LSE | 08:32:23 |
279 | 3,386.00 | LSE | 08:32:23 |
35 | 3,386.00 | LSE | 08:32:23 |
605 | 3,386.50 | BATE | 08:32:23 |
251 | 3,387.00 | LSE | 08:32:23 |
266 | 3,387.00 | LSE | 08:32:23 |
314 | 3,388.00 | LSE | 08:32:23 |
318 | 3,388.00 | LSE | 08:32:23 |
623 | 3,381.00 | CHIX | 08:30:21 |
29 | 3,381.00 | CHIX | 08:30:21 |
427 | 3373.000 | LSE | 08:28:30 |
196 | 3379.500 | LSE | 08:28:02 |
327 | 3379.500 | LSE | 08:28:02 |
20 | 3381.000 | LSE | 08:27:54 |
453 | 3381.000 | LSE | 08:27:54 |
477 | 3381.500 | LSE | 08:27:41 |
393 | 3384.000 | LSE | 08:25:05 |
36 | 3384.000 | LSE | 08:25:05 |
498 | 3383.000 | LSE | 08:22:26 |
193 | 3384.500 | LSE | 08:21:59 |
250 | 3384.500 | LSE | 08:21:59 |
60 | 3383.000 | CHIX | 08:21:05 |
492 | 3383.000 | LSE | 08:21:05 |
570 | 3383.000 | CHIX | 08:21:05 |
466 | 3379.000 | LSE | 08:17:52 |
285 | 3382.500 | LSE | 08:14:41 |
200 | 3382.500 | LSE | 08:14:41 |
601 | 3382.500 | CHIX | 08:14:41 |
449 | 3383.000 | LSE | 08:14:40 |
478 | 3379.000 | LSE | 08:13:09 |
431 | 3378.500 | BATE | 08:13:09 |
244 | 3378.500 | BATE | 08:13:09 |
24 | 3378.500 | BATE | 08:13:09 |
490 | 3390.000 | LSE | 08:09:49 |
69 | 3395.000 | CHIX | 08:08:58 |
553 | 3395.000 | CHIX | 08:08:58 |
444 | 3396.500 | LSE | 08:08:45 |
510 | 3390.000 | LSE | 08:06:07 |
311 | 3397.000 | CHIX | 08:04:35 |
267 | 3397.000 | CHIX | 08:04:35 |
586 | 3402.000 | CHIX | 08:02:14 |
474 | 3402.000 | BATE | 08:02:14 |
209 | 3402.000 | BATE | 08:02:14 |
341 | 3403.500 | LSE | 08:02:07 |
150 | 3403.500 | LSE | 08:02:07 |
518 | 3406.000 | LSE | 08:01:26 |
507 | 3404.000 | LSE | 08:00:24 |
Related Shares:
British American Tobacco