29th May 2025 07:00
British American Tobacco p.l.c.
29 May 2025
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 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("Shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
Date of purchase: | 28 May 2025 |
Number of ordinary shares of 25 pence each purchased: | 123,456 |
Highest price paid per share (pence): | 3,358.00p |
Lowest price paid per share (pence): | 3,319.00p |
Volume weighted average price paid per share (pence): | 3,333.2523p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,197,886,635 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,005,360 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 Merrill Lynch International on 28 May 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | [email protected]
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 | 28/05/2025 | 123,456 | 3,333.2523p | LSE |
British American Tobacco p.l.c. | GB0002875804 | 28/05/2025 | 0 | 0.0000p | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 28/05/2025 | 0 | 0.0000p | BATE |
Schedule of purchases - individual transactions
Number of shares purchased | Transaction price (per share) | Market | Time of transaction |
21 | 3,355.00 | LSE | 08:00:21 |
23 | 3,352.00 | LSE | 08:00:21 |
24 | 3,352.00 | LSE | 08:00:21 |
24 | 3,352.00 | LSE | 08:00:21 |
24 | 3,355.00 | LSE | 08:00:21 |
25 | 3,355.00 | LSE | 08:00:21 |
28 | 3,358.00 | LSE | 08:00:21 |
30 | 3,358.00 | LSE | 08:00:21 |
30 | 3,358.00 | LSE | 08:00:21 |
79 | 3,352.00 | LSE | 08:00:21 |
238 | 3,352.00 | LSE | 08:00:21 |
300 | 3,358.00 | LSE | 08:00:21 |
597 | 3,358.00 | LSE | 08:00:21 |
743 | 3,352.00 | LSE | 08:00:21 |
1,072 | 3,356.00 | LSE | 08:00:21 |
1,115 | 3,356.00 | LSE | 08:00:21 |
1,263 | 3,352.00 | LSE | 08:00:21 |
2,043 | 3,358.00 | LSE | 08:00:21 |
19 | 3,355.00 | LSE | 08:01:53 |
74 | 3,354.00 | LSE | 08:01:53 |
5 | 3,353.00 | LSE | 08:02:03 |
3 | 3,352.00 | LSE | 08:02:05 |
16 | 3,351.00 | LSE | 08:02:46 |
154 | 3,351.00 | LSE | 08:02:46 |
17 | 3,349.00 | LSE | 08:05:40 |
84 | 3,349.00 | LSE | 08:05:40 |
3 | 3,347.00 | LSE | 08:06:14 |
7 | 3,347.00 | LSE | 08:06:14 |
85 | 3,348.00 | LSE | 08:06:14 |
3 | 3,344.00 | LSE | 08:06:31 |
3 | 3,344.00 | LSE | 08:06:31 |
104 | 3,344.00 | LSE | 08:06:31 |
7 | 3,342.00 | LSE | 08:07:15 |
69 | 3,341.00 | LSE | 08:07:18 |
5 | 3,341.00 | LSE | 08:10:41 |
4 | 3,340.00 | LSE | 08:12:02 |
4 | 3,340.00 | LSE | 08:12:02 |
4 | 3,340.00 | LSE | 08:12:02 |
5 | 3,339.00 | LSE | 08:12:02 |
73 | 3,340.00 | LSE | 08:12:02 |
75 | 3,338.00 | LSE | 08:13:02 |
4 | 3,337.00 | LSE | 08:13:12 |
119 | 3,337.00 | LSE | 08:13:12 |
5 | 3,339.00 | LSE | 08:20:05 |
9 | 3,338.00 | LSE | 08:20:22 |
142 | 3,337.00 | LSE | 08:20:27 |
3 | 3,338.00 | LSE | 08:25:52 |
3 | 3,338.00 | LSE | 08:25:52 |
3 | 3,337.00 | LSE | 08:27:26 |
5 | 3,338.00 | LSE | 08:30:38 |
5 | 3,336.00 | LSE | 08:30:55 |
120 | 3,336.00 | LSE | 08:30:55 |
12 | 3,335.00 | LSE | 08:31:14 |
71 | 3,335.00 | LSE | 08:31:14 |
11 | 3,334.00 | LSE | 08:31:57 |
74 | 3,334.00 | LSE | 08:31:57 |
127 | 3,334.00 | LSE | 08:31:57 |
3 | 3,333.00 | LSE | 08:32:01 |
12 | 3,331.00 | LSE | 08:33:15 |
193 | 3,331.00 | LSE | 08:33:15 |
5 | 3,329.00 | LSE | 08:35:06 |
174 | 3,329.00 | LSE | 08:35:06 |
3 | 3,327.00 | LSE | 08:35:29 |
76 | 3,327.00 | LSE | 08:35:29 |
3 | 3,326.00 | LSE | 08:35:56 |
79 | 3,324.00 | LSE | 08:36:29 |
4 | 3,321.00 | LSE | 08:38:00 |
94 | 3,321.00 | LSE | 08:38:00 |
3 | 3,326.00 | LSE | 08:44:32 |
5 | 3,327.00 | LSE | 08:44:32 |
100 | 3,326.00 | LSE | 08:44:32 |
1 | 3,324.00 | LSE | 08:44:58 |
5 | 3,324.00 | LSE | 08:44:58 |
4 | 3,323.00 | LSE | 08:45:01 |
95 | 3,324.00 | LSE | 08:45:01 |
3 | 3,323.00 | LSE | 08:47:02 |
106 | 3,323.00 | LSE | 08:47:02 |
3 | 3,322.00 | LSE | 08:48:49 |
13 | 3,322.00 | LSE | 08:50:22 |
4 | 3,322.00 | LSE | 08:50:23 |
109 | 3,322.00 | LSE | 08:50:23 |
4 | 3,320.00 | LSE | 08:51:16 |
3 | 3,319.00 | LSE | 08:51:56 |
5 | 3,319.00 | LSE | 08:51:56 |
191 | 3,319.00 | LSE | 08:51:56 |
3 | 3,321.00 | LSE | 08:55:00 |
131 | 3,321.00 | LSE | 08:55:00 |
5 | 3,325.00 | LSE | 08:58:50 |
70 | 3,326.00 | LSE | 09:02:51 |
6 | 3,329.00 | LSE | 09:10:04 |
176 | 3,330.00 | LSE | 09:10:04 |
4 | 3,329.00 | LSE | 09:10:19 |
3 | 3,331.00 | LSE | 09:15:25 |
5 | 3,330.00 | LSE | 09:15:25 |
4 | 3,336.00 | LSE | 09:22:56 |
14 | 3,339.00 | LSE | 09:27:05 |
3 | 3,339.00 | LSE | 09:28:53 |
5 | 3,337.00 | LSE | 09:30:37 |
409 | 3,337.00 | LSE | 09:30:37 |
5 | 3,336.00 | LSE | 09:31:45 |
221 | 3,335.00 | LSE | 09:31:45 |
4 | 3,335.00 | LSE | 09:32:12 |
5 | 3,335.00 | LSE | 09:32:12 |
13 | 3,335.00 | LSE | 09:32:12 |
190 | 3,335.00 | LSE | 09:32:12 |
4 | 3,333.00 | LSE | 09:32:49 |
4 | 3,334.00 | LSE | 09:32:49 |
6 | 3,334.00 | LSE | 09:32:49 |
7 | 3,333.00 | LSE | 09:32:49 |
769 | 3,334.00 | LSE | 09:32:49 |
3 | 3,331.00 | LSE | 09:32:57 |
4 | 3,331.00 | LSE | 09:32:57 |
138 | 3,331.00 | LSE | 09:32:57 |
4 | 3,339.00 | LSE | 09:35:08 |
4 | 3,339.00 | LSE | 09:35:08 |
6 | 3,337.00 | LSE | 09:37:12 |
134 | 3,337.00 | LSE | 09:37:12 |
4 | 3,336.00 | LSE | 09:38:12 |
4 | 3,335.00 | LSE | 09:38:17 |
208 | 3,335.00 | LSE | 09:38:17 |
3 | 3,334.00 | LSE | 09:39:10 |
5 | 3,334.00 | LSE | 09:39:10 |
197 | 3,334.00 | LSE | 09:39:10 |
3 | 3,340.00 | LSE | 09:46:23 |
76 | 3,340.00 | LSE | 09:46:23 |
4 | 3,339.00 | LSE | 09:47:05 |
4 | 3,338.00 | LSE | 09:47:37 |
151 | 3,338.00 | LSE | 09:47:37 |
4 | 3,337.00 | LSE | 09:48:58 |
6 | 3,337.00 | LSE | 09:48:58 |
84 | 3,337.00 | LSE | 09:48:58 |
5 | 3,336.00 | LSE | 09:53:48 |
99 | 3,336.00 | LSE | 09:53:48 |
3 | 3,338.00 | LSE | 10:02:13 |
85 | 3,338.00 | LSE | 10:02:13 |
3 | 3,336.00 | LSE | 10:05:04 |
321 | 3,336.00 | LSE | 10:05:04 |
22 | 3,335.00 | LSE | 10:05:28 |
1 | 3,335.00 | LSE | 10:06:32 |
3 | 3,335.00 | LSE | 10:06:55 |
4 | 3,335.00 | LSE | 10:06:55 |
14 | 3,335.00 | LSE | 10:06:55 |
164 | 3,335.00 | LSE | 10:06:55 |
3 | 3,333.00 | LSE | 10:08:11 |
4 | 3,334.00 | LSE | 10:08:11 |
5 | 3,333.00 | LSE | 10:08:11 |
365 | 3,333.00 | LSE | 10:08:11 |
4 | 3,333.00 | LSE | 10:15:03 |
105 | 3,333.00 | LSE | 10:15:03 |
3 | 3,332.00 | LSE | 10:15:32 |
8 | 3,332.00 | LSE | 10:15:32 |
16 | 3,335.00 | LSE | 10:42:22 |
90 | 3,336.00 | LSE | 10:50:27 |
16 | 3,335.00 | LSE | 11:00:23 |
3 | 3,334.00 | LSE | 11:02:50 |
4 | 3,334.00 | LSE | 11:02:50 |
638 | 3,334.00 | LSE | 11:02:50 |
6 | 3,333.00 | LSE | 11:06:03 |
7 | 3,333.00 | LSE | 11:06:03 |
3 | 3,332.00 | LSE | 11:07:13 |
7 | 3,332.00 | LSE | 11:07:13 |
11 | 3,332.00 | LSE | 11:07:13 |
319 | 3,332.00 | LSE | 11:07:13 |
4 | 3,331.00 | LSE | 11:07:50 |
5 | 3,331.00 | LSE | 11:07:50 |
5 | 3,331.00 | LSE | 11:07:50 |
13 | 3,331.00 | LSE | 11:07:50 |
1,204 | 3,331.00 | LSE | 11:07:50 |
3 | 3,334.00 | LSE | 11:12:29 |
3 | 3,334.00 | LSE | 11:12:29 |
57 | 3,334.00 | LSE | 11:12:29 |
102 | 3,334.00 | LSE | 11:12:29 |
157 | 3,334.00 | LSE | 11:12:29 |
3 | 3,338.00 | LSE | 11:33:48 |
6 | 3,338.00 | LSE | 11:33:48 |
8 | 3,338.00 | LSE | 11:33:48 |
557 | 3,338.00 | LSE | 11:33:48 |
6 | 3,337.00 | LSE | 11:34:58 |
7 | 3,337.00 | LSE | 11:34:58 |
8 | 3,337.00 | LSE | 11:34:58 |
4 | 3,336.00 | LSE | 11:35:22 |
6 | 3,335.00 | LSE | 11:35:22 |
6 | 3,336.00 | LSE | 11:35:22 |
6 | 3,336.00 | LSE | 11:35:22 |
8 | 3,335.00 | LSE | 11:35:22 |
8 | 3,336.00 | LSE | 11:35:22 |
10 | 3,335.00 | LSE | 11:35:22 |
12 | 3,335.00 | LSE | 11:35:22 |
425 | 3,335.00 | LSE | 11:35:22 |
539 | 3,336.00 | LSE | 11:35:22 |
604 | 3,335.00 | LSE | 11:35:22 |
9 | 3,334.00 | LSE | 11:35:29 |
6 | 3,333.00 | LSE | 11:36:22 |
6 | 3,333.00 | LSE | 11:36:22 |
6 | 3,333.00 | LSE | 11:36:22 |
260 | 3,333.00 | LSE | 11:36:22 |
3 | 3,334.00 | LSE | 11:48:28 |
3 | 3,334.00 | LSE | 11:48:28 |
4 | 3,334.00 | LSE | 11:48:28 |
78 | 3,333.00 | LSE | 11:51:22 |
4 | 3,332.00 | LSE | 12:01:12 |
4 | 3,332.00 | LSE | 12:01:12 |
4 | 3,332.00 | LSE | 12:01:12 |
6 | 3,332.00 | LSE | 12:01:12 |
3 | 3,331.00 | LSE | 12:01:30 |
3 | 3,331.00 | LSE | 12:01:30 |
5 | 3,331.00 | LSE | 12:01:30 |
5 | 3,331.00 | LSE | 12:01:30 |
369 | 3,331.00 | LSE | 12:01:30 |
6 | 3,330.00 | LSE | 12:01:33 |
384 | 3,330.00 | LSE | 12:01:33 |
15 | 3,337.00 | LSE | 12:23:13 |
218 | 3,339.00 | LSE | 12:34:36 |
81 | 3,339.00 | LSE | 12:36:13 |
252 | 3,339.00 | LSE | 12:36:13 |
264 | 3,339.00 | LSE | 12:36:13 |
644 | 3,339.00 | LSE | 12:36:13 |
115 | 3,341.00 | LSE | 12:44:48 |
20 | 3,343.00 | LSE | 12:49:20 |
24 | 3,343.00 | LSE | 12:49:20 |
992 | 3,343.00 | LSE | 12:49:20 |
13 | 3,343.00 | LSE | 12:51:17 |
14 | 3,343.00 | LSE | 12:52:17 |
19 | 3,344.00 | LSE | 12:57:46 |
20 | 3,344.00 | LSE | 12:57:46 |
1,443 | 3,344.00 | LSE | 12:57:46 |
15 | 3,343.00 | LSE | 13:02:09 |
16 | 3,342.00 | LSE | 13:05:29 |
18 | 3,342.00 | LSE | 13:05:29 |
15 | 3,343.00 | LSE | 13:07:44 |
1,047 | 3,343.00 | LSE | 13:07:44 |
14 | 3,345.00 | LSE | 13:11:44 |
14 | 3,345.00 | LSE | 13:11:44 |
14 | 3,344.00 | LSE | 13:12:47 |
268 | 3,344.00 | LSE | 13:15:47 |
1,235 | 3,344.00 | LSE | 13:15:47 |
12 | 3,343.00 | LSE | 13:19:05 |
13 | 3,343.00 | LSE | 13:19:05 |
118 | 3,343.00 | LSE | 13:19:05 |
688 | 3,343.00 | LSE | 13:19:05 |
16 | 3,344.00 | LSE | 13:22:11 |
15 | 3,344.00 | LSE | 13:22:19 |
15 | 3,345.00 | LSE | 13:26:58 |
5 | 3,342.00 | LSE | 13:30:02 |
1 | 3,341.00 | LSE | 13:32:51 |
18 | 3,341.00 | LSE | 13:32:51 |
19 | 3,341.00 | LSE | 13:32:51 |
110 | 3,341.00 | LSE | 13:32:51 |
193 | 3,341.00 | LSE | 13:32:51 |
1,007 | 3,341.00 | LSE | 13:32:51 |
20 | 3,340.00 | LSE | 13:32:54 |
24 | 3,340.00 | LSE | 13:32:54 |
267 | 3,340.00 | LSE | 13:32:54 |
389 | 3,340.00 | LSE | 13:32:54 |
15 | 3,340.00 | LSE | 13:50:48 |
42 | 3,340.00 | LSE | 13:50:48 |
13 | 3,340.00 | LSE | 13:50:50 |
15 | 3,340.00 | LSE | 13:50:50 |
15 | 3,340.00 | LSE | 13:50:50 |
17 | 3,340.00 | LSE | 13:50:50 |
114 | 3,340.00 | LSE | 13:50:50 |
622 | 3,340.00 | LSE | 13:50:50 |
2 | 3,339.00 | LSE | 13:51:02 |
4 | 3,339.00 | LSE | 13:51:02 |
7 | 3,339.00 | LSE | 13:51:02 |
8 | 3,339.00 | LSE | 13:51:02 |
1,682 | 3,339.00 | LSE | 13:51:02 |
4 | 3,338.00 | LSE | 13:51:10 |
304 | 3,338.00 | LSE | 13:51:10 |
4 | 3,337.00 | LSE | 13:51:13 |
9 | 3,337.00 | LSE | 13:51:13 |
12 | 3,337.00 | LSE | 13:51:13 |
13 | 3,337.00 | LSE | 13:51:13 |
920 | 3,337.00 | LSE | 13:51:13 |
4 | 3,336.00 | LSE | 13:57:55 |
5 | 3,336.00 | LSE | 13:57:55 |
15 | 3,336.00 | LSE | 13:58:34 |
18 | 3,336.00 | LSE | 13:58:34 |
90 | 3,336.00 | LSE | 13:58:35 |
457 | 3,336.00 | LSE | 13:59:41 |
635 | 3,336.00 | LSE | 13:59:41 |
3 | 3,333.00 | LSE | 14:02:32 |
3 | 3,333.00 | LSE | 14:02:32 |
4 | 3,332.00 | LSE | 14:02:32 |
4 | 3,332.00 | LSE | 14:02:32 |
6 | 3,334.00 | LSE | 14:02:32 |
7 | 3,334.00 | LSE | 14:02:32 |
9 | 3,334.00 | LSE | 14:02:32 |
12 | 3,334.00 | LSE | 14:02:32 |
462 | 3,333.00 | LSE | 14:02:32 |
6 | 3,331.00 | LSE | 14:03:01 |
15 | 3,334.00 | LSE | 14:09:50 |
4 | 3,331.00 | LSE | 14:12:52 |
3 | 3,330.00 | LSE | 14:13:25 |
5 | 3,330.00 | LSE | 14:13:25 |
7 | 3,330.00 | LSE | 14:13:25 |
663 | 3,330.00 | LSE | 14:13:25 |
8 | 3,329.00 | LSE | 14:13:36 |
8 | 3,329.00 | LSE | 14:13:36 |
9 | 3,329.00 | LSE | 14:13:36 |
9 | 3,329.00 | LSE | 14:13:36 |
8 | 3,328.00 | LSE | 14:13:46 |
12 | 3,328.00 | LSE | 14:13:46 |
443 | 3,328.00 | LSE | 14:13:46 |
7 | 3,327.00 | LSE | 14:14:14 |
7 | 3,327.00 | LSE | 14:14:14 |
3 | 3,332.00 | LSE | 14:21:24 |
571 | 3,332.00 | LSE | 14:21:24 |
3 | 3,330.00 | LSE | 14:23:50 |
4 | 3,330.00 | LSE | 14:23:50 |
8 | 3,330.00 | LSE | 14:23:50 |
9 | 3,330.00 | LSE | 14:23:50 |
769 | 3,330.00 | LSE | 14:23:50 |
14 | 3,331.00 | LSE | 14:30:01 |
15 | 3,331.00 | LSE | 14:30:01 |
176 | 3,331.00 | LSE | 14:30:01 |
233 | 3,331.00 | LSE | 14:30:01 |
480 | 3,331.00 | LSE | 14:30:01 |
640 | 3,330.00 | LSE | 14:30:07 |
5 | 3,329.00 | LSE | 14:30:12 |
14 | 3,330.00 | LSE | 14:30:28 |
4 | 3,328.00 | LSE | 14:30:33 |
4 | 3,328.00 | LSE | 14:30:33 |
5 | 3,328.00 | LSE | 14:30:33 |
5 | 3,328.00 | LSE | 14:30:33 |
220 | 3,328.00 | LSE | 14:30:33 |
273 | 3,328.00 | LSE | 14:30:33 |
4 | 3,327.00 | LSE | 14:30:36 |
7 | 3,327.00 | LSE | 14:30:36 |
12 | 3,327.00 | LSE | 14:30:36 |
12 | 3,327.00 | LSE | 14:30:36 |
1,318 | 3,327.00 | LSE | 14:30:36 |
15 | 3,328.00 | LSE | 14:32:33 |
16 | 3,328.00 | LSE | 14:32:33 |
17 | 3,328.00 | LSE | 14:32:33 |
16 | 3,333.00 | LSE | 14:33:50 |
874 | 3,333.00 | LSE | 14:33:50 |
4 | 3,332.00 | LSE | 14:34:03 |
15 | 3,331.00 | LSE | 14:34:15 |
102 | 3,331.00 | LSE | 14:34:15 |
233 | 3,331.00 | LSE | 14:34:15 |
1,263 | 3,331.00 | LSE | 14:34:15 |
4 | 3,330.00 | LSE | 14:34:22 |
11 | 3,330.00 | LSE | 14:34:22 |
12 | 3,331.00 | LSE | 14:35:28 |
15 | 3,331.00 | LSE | 14:35:28 |
12 | 3,332.00 | LSE | 14:36:56 |
1,514 | 3,332.00 | LSE | 14:36:56 |
15 | 3,332.00 | LSE | 14:38:00 |
18 | 3,333.00 | LSE | 14:38:47 |
19 | 3,333.00 | LSE | 14:38:47 |
948 | 3,333.00 | LSE | 14:38:54 |
15 | 3,331.00 | LSE | 14:39:19 |
16 | 3,331.00 | LSE | 14:39:19 |
760 | 3,331.00 | LSE | 14:39:19 |
11 | 3,330.00 | LSE | 14:39:34 |
13 | 3,331.00 | LSE | 14:41:26 |
14 | 3,331.00 | LSE | 14:41:26 |
13 | 3,331.00 | LSE | 14:42:56 |
323 | 3,331.00 | LSE | 14:42:56 |
873 | 3,331.00 | LSE | 14:42:56 |
15 | 3,332.00 | LSE | 14:43:06 |
13 | 3,333.00 | LSE | 14:43:25 |
19 | 3,336.00 | LSE | 14:45:41 |
13 | 3,336.00 | LSE | 14:46:07 |
962 | 3,336.00 | LSE | 14:46:07 |
13 | 3,335.00 | LSE | 14:46:15 |
4 | 3,334.00 | LSE | 14:46:34 |
14 | 3,334.00 | LSE | 14:46:34 |
350 | 3,334.00 | LSE | 14:46:34 |
1,093 | 3,334.00 | LSE | 14:46:34 |
14 | 3,334.00 | LSE | 14:47:52 |
13 | 3,333.00 | LSE | 14:49:05 |
8 | 3,332.00 | LSE | 14:52:12 |
9 | 3,332.00 | LSE | 14:52:12 |
12 | 3,332.00 | LSE | 14:52:12 |
43 | 3,332.00 | LSE | 14:52:12 |
1,201 | 3,332.00 | LSE | 14:52:12 |
5 | 3,331.00 | LSE | 14:52:14 |
14 | 3,331.00 | LSE | 14:52:14 |
486 | 3,331.00 | LSE | 14:52:14 |
4 | 3,330.00 | LSE | 14:52:24 |
8 | 3,330.00 | LSE | 14:52:24 |
10 | 3,330.00 | LSE | 14:52:24 |
13 | 3,330.00 | LSE | 14:52:24 |
137 | 3,330.00 | LSE | 14:52:24 |
12 | 3,329.00 | LSE | 14:52:43 |
19 | 3,329.00 | LSE | 14:52:43 |
4 | 3,328.00 | LSE | 14:53:57 |
1,749 | 3,328.00 | LSE | 14:53:57 |
6 | 3,327.00 | LSE | 14:54:07 |
9 | 3,327.00 | LSE | 14:54:07 |
14 | 3,330.00 | LSE | 14:58:41 |
14 | 3,330.00 | LSE | 14:58:41 |
17 | 3,330.00 | LSE | 14:58:41 |
544 | 3,330.00 | LSE | 14:58:41 |
956 | 3,330.00 | LSE | 14:58:41 |
13 | 3,331.00 | LSE | 15:00:51 |
15 | 3,331.00 | LSE | 15:00:51 |
1,476 | 3,331.00 | LSE | 15:00:51 |
12 | 3,331.00 | LSE | 15:01:10 |
16 | 3,330.00 | LSE | 15:01:11 |
9 | 3,328.00 | LSE | 15:01:29 |
11 | 3,328.00 | LSE | 15:01:29 |
14 | 3,328.00 | LSE | 15:01:29 |
9 | 3,327.00 | LSE | 15:01:30 |
16 | 3,328.00 | LSE | 15:03:23 |
25 | 3,328.00 | LSE | 15:03:23 |
834 | 3,328.00 | LSE | 15:03:23 |
738 | 3,328.00 | LSE | 15:03:24 |
12 | 3,329.00 | LSE | 15:05:16 |
13 | 3,329.00 | LSE | 15:05:16 |
14 | 3,330.00 | LSE | 15:07:28 |
14 | 3,330.00 | LSE | 15:07:28 |
3 | 3,329.00 | LSE | 15:07:55 |
14 | 3,329.00 | LSE | 15:07:55 |
36 | 3,329.00 | LSE | 15:07:55 |
1,446 | 3,329.00 | LSE | 15:07:55 |
14 | 3,328.00 | LSE | 15:08:11 |
15 | 3,329.00 | LSE | 15:10:25 |
725 | 3,329.00 | LSE | 15:10:25 |
300 | 3,330.00 | LSE | 15:11:55 |
1,117 | 3,330.00 | LSE | 15:11:55 |
2 | 3,331.00 | LSE | 15:12:42 |
14 | 3,331.00 | LSE | 15:12:42 |
16 | 3,331.00 | LSE | 15:12:42 |
16 | 3,331.00 | LSE | 15:12:42 |
15 | 3,330.00 | LSE | 15:13:27 |
1,430 | 3,330.00 | LSE | 15:14:48 |
12 | 3,329.00 | LSE | 15:15:11 |
12 | 3,329.00 | LSE | 15:15:11 |
15 | 3,329.00 | LSE | 15:15:11 |
13 | 3,328.00 | LSE | 15:15:23 |
13 | 3,329.00 | LSE | 15:17:38 |
15 | 3,329.00 | LSE | 15:17:38 |
146 | 3,331.00 | LSE | 15:19:09 |
644 | 3,331.00 | LSE | 15:19:09 |
838 | 3,331.00 | LSE | 15:19:09 |
15 | 3,331.00 | LSE | 15:19:40 |
13 | 3,331.00 | LSE | 15:20:39 |
14 | 3,331.00 | LSE | 15:20:39 |
15 | 3,331.00 | LSE | 15:20:39 |
715 | 3,331.00 | LSE | 15:21:11 |
202 | 3,331.00 | LSE | 15:22:06 |
500 | 3,331.00 | LSE | 15:22:06 |
14 | 3,331.00 | LSE | 15:22:11 |
4 | 3,330.00 | LSE | 15:22:41 |
14 | 3,329.00 | LSE | 15:23:13 |
1,466 | 3,329.00 | LSE | 15:23:13 |
5 | 3,328.00 | LSE | 15:23:40 |
5 | 3,328.00 | LSE | 15:23:40 |
11 | 3,328.00 | LSE | 15:23:40 |
13 | 3,330.00 | LSE | 15:26:51 |
16 | 3,330.00 | LSE | 15:26:51 |
1,433 | 3,330.00 | LSE | 15:26:51 |
16 | 3,330.00 | LSE | 15:27:23 |
15 | 3,329.00 | LSE | 15:27:41 |
15 | 3,329.00 | LSE | 15:27:41 |
15 | 3,328.00 | LSE | 15:28:47 |
16 | 3,329.00 | LSE | 15:28:47 |
1,422 | 3,329.00 | LSE | 15:28:47 |
15 | 3,328.00 | LSE | 15:29:14 |
9 | 3,327.00 | LSE | 15:29:15 |
11 | 3,327.00 | LSE | 15:29:15 |
3 | 3,326.00 | LSE | 15:29:19 |
5 | 3,326.00 | LSE | 15:29:19 |
9 | 3,326.00 | LSE | 15:29:19 |
10 | 3,326.00 | LSE | 15:29:19 |
1,703 | 3,326.00 | LSE | 15:29:19 |
6 | 3,325.00 | LSE | 15:30:22 |
9 | 3,325.00 | LSE | 15:30:22 |
13 | 3,325.00 | LSE | 15:30:22 |
204 | 3,325.00 | LSE | 15:30:22 |
318 | 3,325.00 | LSE | 15:30:22 |
5 | 3,324.00 | LSE | 15:30:31 |
6 | 3,324.00 | LSE | 15:30:31 |
15 | 3,324.00 | LSE | 15:32:35 |
5 | 3,323.00 | LSE | 15:32:45 |
8 | 3,323.00 | LSE | 15:32:45 |
15 | 3,324.00 | LSE | 15:33:46 |
14 | 3,324.00 | LSE | 15:34:16 |
113 | 3,325.00 | LSE | 15:37:26 |
733 | 3,325.00 | LSE | 15:37:26 |
4 | 3,324.00 | LSE | 15:37:48 |
14 | 3,324.00 | LSE | 15:37:48 |
15 | 3,324.00 | LSE | 15:37:48 |
16 | 3,324.00 | LSE | 15:37:48 |
684 | 3,323.00 | LSE | 15:38:07 |
768 | 3,323.00 | LSE | 15:38:07 |
6 | 3,322.00 | LSE | 15:38:25 |
7 | 3,322.00 | LSE | 15:38:25 |
11 | 3,322.00 | LSE | 15:38:25 |
15 | 3,322.00 | LSE | 15:38:25 |
429 | 3,322.00 | LSE | 15:38:25 |
3 | 3,321.00 | LSE | 15:39:11 |
9 | 3,321.00 | LSE | 15:39:11 |
11 | 3,321.00 | LSE | 15:39:11 |
68 | 3,321.00 | LSE | 15:39:11 |
327 | 3,321.00 | LSE | 15:39:11 |
9 | 3,320.00 | LSE | 15:39:44 |
491 | 3,320.00 | LSE | 15:39:44 |
496 | 3,320.00 | LSE | 15:39:44 |
13 | 3,321.00 | LSE | 15:41:58 |
151 | 3,319.00 | LSE | 15:43:55 |
17 | 3,320.00 | LSE | 15:45:02 |
19 | 3,321.00 | LSE | 15:46:00 |
20 | 3,321.00 | LSE | 15:46:00 |
1,531 | 3,321.00 | LSE | 15:46:00 |
13 | 3,322.00 | LSE | 15:47:21 |
17 | 3,322.00 | LSE | 15:47:21 |
22 | 3,322.00 | LSE | 15:47:21 |
1,947 | 3,322.00 | LSE | 15:47:21 |
12 | 3,322.00 | LSE | 15:48:17 |
16 | 3,322.00 | LSE | 15:48:17 |
1,472 | 3,322.00 | LSE | 15:48:17 |
16 | 3,322.00 | LSE | 15:48:25 |
14 | 3,321.00 | LSE | 15:48:29 |
16 | 3,321.00 | LSE | 15:51:14 |
19 | 3,321.00 | LSE | 15:51:14 |
1,859 | 3,321.00 | LSE | 15:51:14 |
23 | 3,322.00 | LSE | 15:51:17 |
13 | 3,323.00 | LSE | 15:52:20 |
16 | 3,323.00 | LSE | 15:52:20 |
16 | 3,323.00 | LSE | 15:52:20 |
1,442 | 3,323.00 | LSE | 15:52:20 |
19 | 3,324.00 | LSE | 15:52:31 |
13 | 3,329.00 | LSE | 15:55:30 |
20 | 3,329.00 | LSE | 15:55:30 |
15 | 3,330.00 | LSE | 15:56:46 |
22 | 3,330.00 | LSE | 15:56:46 |
37 | 3,330.00 | LSE | 15:56:46 |
237 | 3,330.00 | LSE | 15:57:22 |
500 | 3,330.00 | LSE | 15:57:22 |
15 | 3,330.00 | LSE | 15:58:42 |
152 | 3,330.00 | LSE | 16:00:01 |
494 | 3,330.00 | LSE | 16:00:01 |
13 | 3,330.00 | LSE | 16:00:18 |
14 | 3,330.00 | LSE | 16:00:18 |
15 | 3,330.00 | LSE | 16:00:18 |
19 | 3,329.00 | LSE | 16:00:18 |
765 | 3,330.00 | LSE | 16:00:18 |
15 | 3,329.00 | LSE | 16:00:40 |
17 | 3,329.00 | LSE | 16:00:40 |
15 | 3,332.00 | LSE | 16:02:34 |
19 | 3,332.00 | LSE | 16:02:34 |
31 | 3,332.00 | LSE | 16:02:34 |
276 | 3,332.00 | LSE | 16:05:25 |
277 | 3,332.00 | LSE | 16:05:25 |
500 | 3,332.00 | LSE | 16:05:25 |
990 | 3,332.00 | LSE | 16:05:25 |
15 | 3,331.00 | LSE | 16:06:37 |
22 | 3,331.00 | LSE | 16:06:37 |
32 | 3,331.00 | LSE | 16:06:37 |
242 | 3,331.00 | LSE | 16:06:37 |
1,777 | 3,331.00 | LSE | 16:06:37 |
25 | 3,331.00 | LSE | 16:06:56 |
2,895 | 3,331.00 | LSE | 16:06:56 |
15 | 3,331.00 | LSE | 16:08:46 |
581 | 3,331.00 | LSE | 16:08:46 |
1,313 | 3,331.00 | LSE | 16:08:46 |
14 | 3,330.00 | LSE | 16:09:03 |
16 | 3,330.00 | LSE | 16:09:03 |
30 | 3,330.00 | LSE | 16:09:03 |
1,913 | 3,331.00 | LSE | 16:10:21 |
15 | 3,330.00 | LSE | 16:12:33 |
15 | 3,330.00 | LSE | 16:12:33 |
15 | 3,330.00 | LSE | 16:12:33 |
21 | 3,330.00 | LSE | 16:12:33 |
25 | 3,330.00 | LSE | 16:12:33 |
26 | 3,330.00 | LSE | 16:12:33 |
374 | 3,331.00 | LSE | 16:12:33 |
1,242 | 3,331.00 | LSE | 16:12:33 |
14 | 3,330.00 | LSE | 16:14:50 |
15 | 3,330.00 | LSE | 16:14:50 |
16 | 3,330.00 | LSE | 16:14:50 |
16 | 3,330.00 | LSE | 16:14:50 |
21 | 3,330.00 | LSE | 16:14:50 |
21 | 3,330.00 | LSE | 16:14:54 |
22 | 3,330.00 | LSE | 16:14:54 |
14 | 3,330.00 | LSE | 16:15:51 |
15 | 3,330.00 | LSE | 16:15:51 |
15 | 3,330.00 | LSE | 16:15:51 |
15 | 3,330.00 | LSE | 16:15:51 |
12 | 3,330.00 | LSE | 16:16:21 |
14 | 3,330.00 | LSE | 16:16:21 |
16 | 3,330.00 | LSE | 16:16:49 |
13 | 3,330.00 | LSE | 16:17:11 |
180 | 3,332.00 | LSE | 16:19:02 |
277 | 3,332.00 | LSE | 16:19:02 |
320 | 3,332.00 | LSE | 16:19:02 |
650 | 3,332.00 | LSE | 16:19:02 |
900 | 3,332.00 | LSE | 16:19:02 |
1,238 | 3,332.00 | LSE | 16:19:02 |
16 | 3,333.00 | LSE | 16:20:29 |
16 | 3,333.00 | LSE | 16:20:29 |
624 | 3,333.00 | LSE | 16:20:29 |
12 | 3,333.00 | LSE | 16:21:47 |
15 | 3,333.00 | LSE | 16:21:47 |
2,073 | 3,333.00 | LSE | 16:21:47 |
8 | 3,333.00 | LSE | 16:23:47 |
19 | 3,333.00 | LSE | 16:23:47 |
37 | 3,333.00 | LSE | 16:23:47 |
40 | 3,333.00 | LSE | 16:23:47 |
3,480 | 3,333.00 | LSE | 16:23:47 |
18 | 3,332.00 | LSE | 16:23:52 |
18 | 3,332.00 | LSE | 16:23:52 |
590 | 3,335.00 | LSE | 16:25:08 |
872 | 3,335.00 | LSE | 16:25:13 |
1,757 | 3,335.00 | LSE | 16:25:13 |
31 | 3,336.00 | LSE | 16:28:16 |
246 | 3,336.00 | LSE | 16:28:16 |
396 | 3,336.00 | LSE | 16:28:16 |
453 | 3,336.00 | LSE | 16:28:16 |
1,547 | 3,336.00 | LSE | 16:28:16 |
199 | 3,336.00 | LSE | 16:28:17 |
311 | 3,336.00 | LSE | 16:28:17 |
570 | 3,336.00 | LSE | 16:28:17 |
1,116 | 3,335.00 | LSE | 16:28:55 |
715 | 3,335.00 | LSE | 16:29:07 |
35 | 3,335.00 | LSE | 16:29:19 |
50 | 3,335.00 | LSE | 16:29:19 |
112 | 3,335.00 | LSE | 16:29:19 |
300 | 3,335.00 | LSE | 16:29:19 |
313 | 3,335.00 | LSE | 16:29:19 |
Related Shares:
British American Tobacco