-
26 August 2025 23:05:00
- Source: Sharecast
British American Tobacco p.l.c.
26 August 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 Banco Santander, S.A. as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
22 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
117,040 |
|
Highest price paid per share (pence): |
4,391.00p |
|
Lowest price paid per share (pence): |
4,315.00p |
|
Volume weighted average price paid per share (pence): |
4,357.3977p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,190,729,038 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,003,645 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 Banco Santander, S.A. on 22 August 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | IR_team@bat.com
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 |
22/08/2025 |
117,040 |
4,357.3977 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/08/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/08/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
2,646 |
4,391.00 |
LSE |
08:00:06 |
|
76 |
4,385.00 |
LSE |
08:00:29 |
|
795 |
4,377.00 |
LSE |
08:02:03 |
|
105 |
4,373.00 |
LSE |
08:02:14 |
|
186 |
4,372.00 |
LSE |
08:02:45 |
|
383 |
4,368.00 |
LSE |
08:04:01 |
|
843 |
4,362.00 |
LSE |
08:09:30 |
|
56 |
4,362.00 |
LSE |
08:09:30 |
|
173 |
4,361.00 |
LSE |
08:10:01 |
|
136 |
4,364.00 |
LSE |
08:11:00 |
|
141 |
4,364.00 |
LSE |
08:11:06 |
|
583 |
4,366.00 |
LSE |
08:13:50 |
|
236 |
4,369.00 |
LSE |
08:16:15 |
|
290 |
4,369.00 |
LSE |
08:16:15 |
|
209 |
4,369.00 |
LSE |
08:16:44 |
|
87 |
4,367.00 |
LSE |
08:17:40 |
|
217 |
4,364.00 |
LSE |
08:17:54 |
|
69 |
4,361.00 |
LSE |
08:18:19 |
|
83 |
4,360.00 |
LSE |
08:18:59 |
|
100 |
4,357.00 |
LSE |
08:19:19 |
|
50 |
4,357.00 |
LSE |
08:19:19 |
|
70 |
4,356.00 |
LSE |
08:20:28 |
|
196 |
4,356.00 |
LSE |
08:20:28 |
|
525 |
4,356.00 |
LSE |
08:24:11 |
|
195 |
4,356.00 |
LSE |
08:24:11 |
|
1,018 |
4,362.00 |
LSE |
08:30:34 |
|
73 |
4,360.00 |
LSE |
08:31:02 |
|
69 |
4,359.00 |
LSE |
08:31:52 |
|
126 |
4,356.00 |
LSE |
08:32:02 |
|
195 |
4,356.00 |
LSE |
08:33:41 |
|
81 |
4,355.00 |
LSE |
08:34:01 |
|
70 |
4,353.00 |
LSE |
08:34:49 |
|
138 |
4,354.00 |
LSE |
08:35:09 |
|
69 |
4,353.00 |
LSE |
08:39:26 |
|
227 |
4,353.00 |
LSE |
08:39:26 |
|
421 |
4,353.00 |
LSE |
08:39:26 |
|
89 |
4,353.00 |
LSE |
08:40:14 |
|
125 |
4,358.00 |
LSE |
08:43:59 |
|
360 |
4,358.00 |
LSE |
08:43:59 |
|
68 |
4,358.00 |
LSE |
08:45:01 |
|
319 |
4,360.00 |
LSE |
08:47:12 |
|
402 |
4,366.00 |
LSE |
08:52:50 |
|
47 |
4,366.00 |
LSE |
08:52:50 |
|
233 |
4,366.00 |
LSE |
08:52:50 |
|
265 |
4,365.00 |
LSE |
08:56:05 |
|
101 |
4,364.00 |
LSE |
08:56:24 |
|
138 |
4,364.00 |
LSE |
08:57:31 |
|
185 |
4,365.00 |
LSE |
09:02:25 |
|
141 |
4,365.00 |
LSE |
09:02:25 |
|
36 |
4,365.00 |
LSE |
09:02:25 |
|
183 |
4,365.00 |
LSE |
09:02:25 |
|
186 |
4,365.00 |
LSE |
09:02:25 |
|
108 |
4,365.00 |
LSE |
09:03:29 |
|
4 |
4,365.00 |
LSE |
09:03:29 |
|
155 |
4,363.00 |
LSE |
09:03:30 |
|
146 |
4,357.00 |
LSE |
09:05:42 |
|
135 |
4,357.00 |
LSE |
09:05:42 |
|
222 |
4,359.00 |
LSE |
09:08:25 |
|
135 |
4,359.00 |
LSE |
09:08:25 |
|
35 |
4,360.00 |
LSE |
09:11:53 |
|
123 |
4,360.00 |
LSE |
09:13:30 |
|
472 |
4,360.00 |
LSE |
09:13:30 |
|
68 |
4,358.00 |
LSE |
09:13:39 |
|
547 |
4,363.00 |
LSE |
09:18:29 |
|
114 |
4,361.00 |
LSE |
09:18:33 |
|
63 |
4,355.00 |
LSE |
09:19:02 |
|
139 |
4,355.00 |
LSE |
09:19:26 |
|
311 |
4,359.00 |
LSE |
09:24:37 |
|
138 |
4,359.00 |
LSE |
09:24:37 |
|
77 |
4,359.00 |
LSE |
09:25:16 |
|
216 |
4,358.00 |
LSE |
09:26:48 |
|
61 |
4,350.00 |
LSE |
09:27:24 |
|
88 |
4,352.00 |
LSE |
09:27:58 |
|
71 |
4,353.00 |
LSE |
09:29:44 |
|
82 |
4,353.00 |
LSE |
09:29:46 |
|
61 |
4,353.00 |
LSE |
09:30:04 |
|
81 |
4,351.00 |
LSE |
09:30:25 |
|
107 |
4,355.00 |
LSE |
09:34:26 |
|
2 |
4,355.00 |
LSE |
09:34:26 |
|
100 |
4,355.00 |
LSE |
09:34:26 |
|
101 |
4,355.00 |
LSE |
09:34:26 |
|
109 |
4,353.00 |
LSE |
09:36:11 |
|
102 |
4,353.00 |
LSE |
09:36:11 |
|
77 |
4,352.00 |
LSE |
09:36:45 |
|
101 |
4,354.00 |
LSE |
09:37:11 |
|
52 |
4,353.00 |
LSE |
09:39:35 |
|
335 |
4,356.00 |
LSE |
09:41:56 |
|
70 |
4,355.00 |
LSE |
09:42:47 |
|
226 |
4,356.00 |
LSE |
09:44:48 |
|
300 |
4,355.00 |
LSE |
09:46:18 |
|
474 |
4,361.00 |
LSE |
09:51:23 |
|
91 |
4,360.00 |
LSE |
09:52:24 |
|
91 |
4,359.00 |
LSE |
09:53:15 |
|
79 |
4,359.00 |
LSE |
09:53:15 |
|
107 |
4,359.00 |
LSE |
09:53:24 |
|
98 |
4,358.00 |
LSE |
09:55:32 |
|
99 |
4,357.00 |
LSE |
09:57:00 |
|
113 |
4,357.00 |
LSE |
09:57:00 |
|
60 |
4,359.00 |
LSE |
09:59:20 |
|
136 |
4,359.00 |
LSE |
09:59:20 |
|
123 |
4,358.00 |
LSE |
09:59:23 |
|
149 |
4,359.00 |
LSE |
10:01:49 |
|
153 |
4,359.00 |
LSE |
10:01:49 |
|
64 |
4,355.00 |
LSE |
10:02:58 |
|
100 |
4,361.00 |
LSE |
10:07:11 |
|
326 |
4,361.00 |
LSE |
10:07:11 |
|
55 |
4,361.00 |
LSE |
10:07:11 |
|
129 |
4,361.00 |
LSE |
10:07:14 |
|
307 |
4,367.00 |
LSE |
10:09:52 |
|
242 |
4,368.00 |
LSE |
10:11:24 |
|
78 |
4,368.00 |
LSE |
10:11:25 |
|
83 |
4,367.00 |
LSE |
10:14:02 |
|
137 |
4,366.00 |
LSE |
10:14:45 |
|
205 |
4,365.00 |
LSE |
10:14:55 |
|
206 |
4,371.00 |
LSE |
10:17:42 |
|
67 |
4,365.00 |
LSE |
10:18:44 |
|
358 |
4,365.00 |
LSE |
10:22:28 |
|
98 |
4,364.00 |
LSE |
10:22:28 |
|
65 |
4,363.00 |
LSE |
10:24:49 |
|
100 |
4,363.00 |
LSE |
10:24:49 |
|
70 |
4,362.00 |
LSE |
10:26:18 |
|
140 |
4,362.00 |
LSE |
10:26:18 |
|
89 |
4,362.00 |
LSE |
10:28:19 |
|
89 |
4,361.00 |
LSE |
10:28:28 |
|
100 |
4,362.00 |
LSE |
10:32:29 |
|
246 |
4,362.00 |
LSE |
10:32:29 |
|
100 |
4,362.00 |
LSE |
10:33:56 |
|
57 |
4,362.00 |
LSE |
10:33:56 |
|
116 |
4,361.00 |
LSE |
10:34:47 |
|
490 |
4,362.00 |
LSE |
10:38:20 |
|
315 |
4,366.00 |
LSE |
10:42:28 |
|
80 |
4,366.00 |
LSE |
10:44:17 |
|
437 |
4,367.00 |
LSE |
10:47:46 |
|
67 |
4,365.00 |
LSE |
10:49:27 |
|
90 |
4,364.00 |
LSE |
10:51:46 |
|
23 |
4,364.00 |
LSE |
10:51:46 |
|
180 |
4,364.00 |
LSE |
10:51:46 |
|
101 |
4,363.00 |
LSE |
10:52:20 |
|
69 |
4,362.00 |
LSE |
10:53:06 |
|
71 |
4,362.00 |
LSE |
10:54:33 |
|
172 |
4,362.00 |
LSE |
10:56:13 |
|
2 |
4,364.00 |
LSE |
10:58:08 |
|
191 |
4,364.00 |
LSE |
10:58:08 |
|
108 |
4,363.00 |
LSE |
10:58:55 |
|
190 |
4,365.00 |
LSE |
11:03:37 |
|
247 |
4,365.00 |
LSE |
11:03:37 |
|
33 |
4,365.00 |
LSE |
11:03:37 |
|
88 |
4,365.00 |
LSE |
11:03:37 |
|
115 |
4,365.00 |
LSE |
11:05:39 |
|
19 |
4,365.00 |
LSE |
11:05:39 |
|
147 |
4,365.00 |
LSE |
11:07:31 |
|
25 |
4,365.00 |
LSE |
11:07:31 |
|
393 |
4,365.00 |
LSE |
11:09:08 |
|
18 |
4,365.00 |
LSE |
11:09:09 |
|
68 |
4,363.00 |
LSE |
11:10:57 |
|
30 |
4,362.00 |
LSE |
11:12:26 |
|
54 |
4,362.00 |
LSE |
11:12:26 |
|
89 |
4,362.00 |
LSE |
11:13:57 |
|
146 |
4,362.00 |
LSE |
11:15:58 |
|
17 |
4,362.00 |
LSE |
11:15:58 |
|
86 |
4,362.00 |
LSE |
11:16:59 |
|
31 |
4,362.00 |
LSE |
11:16:59 |
|
110 |
4,362.00 |
LSE |
11:17:00 |
|
72 |
4,363.00 |
LSE |
11:18:56 |
|
26 |
4,363.00 |
LSE |
11:18:56 |
|
100 |
4,366.00 |
LSE |
11:24:56 |
|
146 |
4,366.00 |
LSE |
11:24:56 |
|
86 |
4,366.00 |
LSE |
11:24:56 |
|
100 |
4,366.00 |
LSE |
11:25:57 |
|
173 |
4,365.00 |
LSE |
11:27:26 |
|
210 |
4,365.00 |
LSE |
11:27:26 |
|
169 |
4,365.00 |
LSE |
11:30:01 |
|
56 |
4,365.00 |
LSE |
11:30:01 |
|
375 |
4,368.00 |
LSE |
11:33:40 |
|
118 |
4,367.00 |
LSE |
11:34:08 |
|
117 |
4,366.00 |
LSE |
11:37:20 |
|
109 |
4,366.00 |
LSE |
11:37:20 |
|
268 |
4,364.00 |
LSE |
11:40:38 |
|
122 |
4,364.00 |
LSE |
11:40:39 |
|
78 |
4,363.00 |
LSE |
11:40:53 |
|
8 |
4,367.00 |
LSE |
11:46:32 |
|
127 |
4,367.00 |
LSE |
11:46:32 |
|
90 |
4,367.00 |
LSE |
11:47:33 |
|
10 |
4,367.00 |
LSE |
11:47:33 |
|
344 |
4,368.00 |
LSE |
11:50:44 |
|
303 |
4,368.00 |
LSE |
11:50:44 |
|
263 |
4,370.00 |
LSE |
11:53:24 |
|
65 |
4,369.00 |
LSE |
11:54:21 |
|
363 |
4,373.00 |
LSE |
12:00:15 |
|
154 |
4,373.00 |
LSE |
12:00:15 |
|
181 |
4,372.00 |
LSE |
12:00:56 |
|
135 |
4,372.00 |
LSE |
12:00:56 |
|
7 |
4,373.00 |
LSE |
12:02:56 |
|
228 |
4,373.00 |
LSE |
12:02:56 |
|
18 |
4,373.00 |
LSE |
12:02:56 |
|
162 |
4,372.00 |
LSE |
12:03:28 |
|
65 |
4,371.00 |
LSE |
12:03:59 |
|
74 |
4,370.00 |
LSE |
12:04:12 |
|
72 |
4,369.00 |
LSE |
12:05:21 |
|
86 |
4,369.00 |
LSE |
12:06:22 |
|
355 |
4,369.00 |
LSE |
12:10:15 |
|
108 |
4,369.00 |
LSE |
12:10:15 |
|
90 |
4,365.00 |
LSE |
12:10:20 |
|
103 |
4,364.00 |
LSE |
12:11:29 |
|
63 |
4,364.00 |
LSE |
12:12:15 |
|
66 |
4,363.00 |
LSE |
12:14:00 |
|
101 |
4,363.00 |
LSE |
12:14:00 |
|
97 |
4,363.00 |
LSE |
12:14:40 |
|
100 |
4,364.00 |
LSE |
12:19:02 |
|
333 |
4,364.00 |
LSE |
12:19:02 |
|
84 |
4,363.00 |
LSE |
12:21:28 |
|
92 |
4,363.00 |
LSE |
12:21:28 |
|
107 |
4,367.00 |
LSE |
12:29:25 |
|
306 |
4,367.00 |
LSE |
12:29:25 |
|
198 |
4,367.00 |
LSE |
12:29:25 |
|
100 |
4,367.00 |
LSE |
12:29:25 |
|
123 |
4,368.00 |
LSE |
12:30:26 |
|
124 |
4,366.00 |
LSE |
12:32:25 |
|
104 |
4,366.00 |
LSE |
12:32:25 |
|
537 |
4,368.00 |
LSE |
12:38:11 |
|
847 |
4,369.00 |
LSE |
12:47:28 |
|
180 |
4,369.00 |
LSE |
12:47:28 |
|
289 |
4,370.00 |
LSE |
12:50:47 |
|
66 |
4,370.00 |
LSE |
12:51:12 |
|
75 |
4,369.00 |
LSE |
12:52:21 |
|
63 |
4,368.00 |
LSE |
12:52:41 |
|
116 |
4,368.00 |
LSE |
12:55:00 |
|
30 |
4,368.00 |
LSE |
12:55:00 |
|
153 |
4,368.00 |
LSE |
12:56:11 |
|
147 |
4,367.00 |
LSE |
12:58:08 |
|
108 |
4,367.00 |
LSE |
12:58:08 |
|
5 |
4,367.00 |
LSE |
12:58:08 |
|
80 |
4,367.00 |
LSE |
12:58:08 |
|
1,107 |
4,372.00 |
LSE |
13:06:15 |
|
146 |
4,372.00 |
LSE |
13:07:46 |
|
113 |
4,371.00 |
LSE |
13:12:18 |
|
115 |
4,371.00 |
LSE |
13:16:04 |
|
542 |
4,371.00 |
LSE |
13:16:04 |
|
90 |
4,370.00 |
LSE |
13:16:07 |
|
110 |
4,369.00 |
LSE |
13:20:06 |
|
305 |
4,369.00 |
LSE |
13:20:06 |
|
129 |
4,368.00 |
LSE |
13:21:28 |
|
193 |
4,366.00 |
LSE |
13:22:13 |
|
80 |
4,366.00 |
LSE |
13:24:23 |
|
139 |
4,367.00 |
LSE |
13:32:07 |
|
715 |
4,367.00 |
LSE |
13:32:07 |
|
247 |
4,369.00 |
LSE |
13:38:20 |
|
4 |
4,369.00 |
LSE |
13:38:20 |
|
95 |
4,369.00 |
LSE |
13:38:21 |
|
171 |
4,369.00 |
LSE |
13:38:21 |
|
2 |
4,369.00 |
LSE |
13:38:21 |
|
198 |
4,369.00 |
LSE |
13:38:21 |
|
174 |
4,369.00 |
LSE |
13:38:21 |
|
36 |
4,369.00 |
LSE |
13:38:21 |
|
100 |
4,368.00 |
LSE |
13:39:21 |
|
35 |
4,368.00 |
LSE |
13:39:21 |
|
137 |
4,367.00 |
LSE |
13:39:29 |
|
65 |
4,366.00 |
LSE |
13:40:27 |
|
100 |
4,368.00 |
LSE |
13:43:34 |
|
276 |
4,368.00 |
LSE |
13:43:34 |
|
148 |
4,369.00 |
LSE |
13:45:37 |
|
152 |
4,369.00 |
LSE |
13:46:14 |
|
141 |
4,369.00 |
LSE |
13:46:14 |
|
63 |
4,367.00 |
LSE |
13:47:00 |
|
97 |
4,366.00 |
LSE |
13:48:08 |
|
146 |
4,366.00 |
LSE |
13:48:08 |
|
67 |
4,365.00 |
LSE |
13:48:57 |
|
81 |
4,365.00 |
LSE |
13:51:43 |
|
247 |
4,365.00 |
LSE |
13:51:43 |
|
391 |
4,366.00 |
LSE |
13:53:20 |
|
13 |
4,366.00 |
LSE |
13:55:17 |
|
239 |
4,366.00 |
LSE |
13:55:17 |
|
88 |
4,364.00 |
LSE |
13:55:24 |
|
77 |
4,362.00 |
LSE |
13:56:47 |
|
122 |
4,362.00 |
LSE |
13:57:48 |
|
630 |
4,367.00 |
LSE |
14:01:27 |
|
197 |
4,367.00 |
LSE |
14:02:14 |
|
73 |
4,366.00 |
LSE |
14:02:28 |
|
334 |
4,368.00 |
LSE |
14:04:14 |
|
78 |
4,368.00 |
LSE |
14:05:40 |
|
29 |
4,367.00 |
LSE |
14:07:29 |
|
331 |
4,367.00 |
LSE |
14:07:31 |
|
106 |
4,366.00 |
LSE |
14:08:22 |
|
138 |
4,365.00 |
LSE |
14:09:59 |
|
167 |
4,365.00 |
LSE |
14:09:59 |
|
116 |
4,366.00 |
LSE |
14:12:39 |
|
47 |
4,366.00 |
LSE |
14:12:39 |
|
1,164 |
4,369.00 |
LSE |
14:17:18 |
|
59 |
4,368.00 |
LSE |
14:17:38 |
|
70 |
4,368.00 |
LSE |
14:17:49 |
|
237 |
4,369.00 |
LSE |
14:19:21 |
|
74 |
4,368.00 |
LSE |
14:20:02 |
|
97 |
4,366.00 |
LSE |
14:20:29 |
|
229 |
4,370.00 |
LSE |
14:23:28 |
|
153 |
4,370.00 |
LSE |
14:23:28 |
|
97 |
4,369.00 |
LSE |
14:23:39 |
|
67 |
4,369.00 |
LSE |
14:25:02 |
|
307 |
4,369.00 |
LSE |
14:25:02 |
|
402 |
4,366.00 |
LSE |
14:27:27 |
|
321 |
4,366.00 |
LSE |
14:27:27 |
|
153 |
4,388.00 |
LSE |
14:30:58 |
|
113 |
4,390.00 |
LSE |
14:31:03 |
|
2,137 |
4,388.00 |
LSE |
14:31:03 |
|
950 |
4,388.00 |
LSE |
14:31:03 |
|
314 |
4,391.00 |
LSE |
14:31:21 |
|
112 |
4,390.00 |
LSE |
14:31:29 |
|
314 |
4,389.00 |
LSE |
14:31:36 |
|
90 |
4,387.00 |
LSE |
14:31:59 |
|
375 |
4,385.00 |
LSE |
14:32:05 |
|
79 |
4,385.00 |
LSE |
14:32:05 |
|
354 |
4,386.00 |
LSE |
14:32:19 |
|
270 |
4,386.00 |
LSE |
14:32:37 |
|
224 |
4,383.00 |
LSE |
14:32:42 |
|
270 |
4,382.00 |
LSE |
14:33:02 |
|
292 |
4,380.00 |
LSE |
14:33:05 |
|
89 |
4,378.00 |
LSE |
14:33:25 |
|
1,295 |
4,382.00 |
LSE |
14:34:17 |
|
118 |
4,380.00 |
LSE |
14:34:41 |
|
179 |
4,378.00 |
LSE |
14:35:00 |
|
257 |
4,378.00 |
LSE |
14:35:00 |
|
165 |
4,380.00 |
LSE |
14:35:23 |
|
849 |
4,383.00 |
LSE |
14:36:30 |
|
144 |
4,382.00 |
LSE |
14:37:02 |
|
38 |
4,382.00 |
LSE |
14:37:02 |
|
112 |
4,382.00 |
LSE |
14:37:02 |
|
401 |
4,383.00 |
LSE |
14:37:30 |
|
541 |
4,384.00 |
LSE |
14:39:03 |
|
354 |
4,384.00 |
LSE |
14:39:03 |
|
306 |
4,383.00 |
LSE |
14:39:17 |
|
121 |
4,382.00 |
LSE |
14:39:18 |
|
968 |
4,382.00 |
LSE |
14:42:02 |
|
336 |
4,381.00 |
LSE |
14:43:03 |
|
122 |
4,381.00 |
LSE |
14:43:03 |
|
665 |
4,382.00 |
LSE |
14:43:52 |
|
79 |
4,382.00 |
LSE |
14:43:52 |
|
643 |
4,384.00 |
LSE |
14:45:01 |
|
179 |
4,383.00 |
LSE |
14:45:09 |
|
71 |
4,382.00 |
LSE |
14:45:30 |
|
558 |
4,378.00 |
LSE |
14:47:45 |
|
711 |
4,378.00 |
LSE |
14:47:45 |
|
125 |
4,376.00 |
LSE |
14:48:14 |
|
1,675 |
4,377.00 |
LSE |
14:51:48 |
|
314 |
4,375.00 |
LSE |
14:52:07 |
|
173 |
4,374.00 |
LSE |
14:53:48 |
|
480 |
4,374.00 |
LSE |
14:53:48 |
|
237 |
4,373.00 |
LSE |
14:53:55 |
|
54 |
4,373.00 |
LSE |
14:53:55 |
|
71 |
4,372.00 |
LSE |
14:54:39 |
|
297 |
4,370.00 |
LSE |
14:55:01 |
|
155 |
4,369.00 |
LSE |
14:55:26 |
|
176 |
4,368.00 |
LSE |
14:55:36 |
|
99 |
4,367.00 |
LSE |
14:56:03 |
|
162 |
4,366.00 |
LSE |
14:56:06 |
|
16 |
4,366.00 |
LSE |
14:56:32 |
|
27 |
4,366.00 |
LSE |
14:56:32 |
|
10 |
4,366.00 |
LSE |
14:56:32 |
|
17 |
4,366.00 |
LSE |
14:56:43 |
|
99 |
4,370.00 |
LSE |
14:58:29 |
|
93 |
4,370.00 |
LSE |
14:58:29 |
|
555 |
4,370.00 |
LSE |
14:58:29 |
|
211 |
4,368.00 |
LSE |
14:58:30 |
|
339 |
4,369.00 |
LSE |
15:00:02 |
|
239 |
4,369.00 |
LSE |
15:00:02 |
|
72 |
4,368.00 |
LSE |
15:00:03 |
|
10 |
4,368.00 |
LSE |
15:00:03 |
|
100 |
4,368.00 |
LSE |
15:00:03 |
|
14 |
4,368.00 |
LSE |
15:00:04 |
|
71 |
4,365.00 |
LSE |
15:00:12 |
|
23 |
4,361.00 |
LSE |
15:00:20 |
|
40 |
4,361.00 |
LSE |
15:00:20 |
|
71 |
4,360.00 |
LSE |
15:00:46 |
|
446 |
4,362.00 |
LSE |
15:01:43 |
|
259 |
4,359.00 |
LSE |
15:01:47 |
|
72 |
4,357.00 |
LSE |
15:01:55 |
|
76 |
4,355.00 |
LSE |
15:02:03 |
|
4 |
4,355.00 |
LSE |
15:02:04 |
|
116 |
4,355.00 |
LSE |
15:02:16 |
|
152 |
4,350.00 |
LSE |
15:02:36 |
|
294 |
4,355.00 |
LSE |
15:03:15 |
|
98 |
4,354.00 |
LSE |
15:03:36 |
|
206 |
4,353.00 |
LSE |
15:03:52 |
|
134 |
4,351.00 |
LSE |
15:03:55 |
|
83 |
4,350.00 |
LSE |
15:04:13 |
|
53 |
4,350.00 |
LSE |
15:04:13 |
|
68 |
4,351.00 |
LSE |
15:04:20 |
|
227 |
4,352.00 |
LSE |
15:05:20 |
|
461 |
4,352.00 |
LSE |
15:05:53 |
|
91 |
4,352.00 |
LSE |
15:06:04 |
|
98 |
4,351.00 |
LSE |
15:06:31 |
|
310 |
4,351.00 |
LSE |
15:07:07 |
|
143 |
4,351.00 |
LSE |
15:07:17 |
|
76 |
4,349.00 |
LSE |
15:07:49 |
|
217 |
4,349.00 |
LSE |
15:08:26 |
|
176 |
4,349.00 |
LSE |
15:08:26 |
|
75 |
4,348.00 |
LSE |
15:08:32 |
|
68 |
4,347.00 |
LSE |
15:08:39 |
|
76 |
4,345.00 |
LSE |
15:09:02 |
|
125 |
4,343.00 |
LSE |
15:09:15 |
|
423 |
4,345.00 |
LSE |
15:10:15 |
|
119 |
4,345.00 |
LSE |
15:10:15 |
|
54 |
4,344.00 |
LSE |
15:10:34 |
|
86 |
4,344.00 |
LSE |
15:10:34 |
|
149 |
4,344.00 |
LSE |
15:10:46 |
|
79 |
4,343.00 |
LSE |
15:10:55 |
|
909 |
4,352.00 |
LSE |
15:12:35 |
|
123 |
4,353.00 |
LSE |
15:13:24 |
|
341 |
4,352.00 |
LSE |
15:13:24 |
|
236 |
4,354.00 |
LSE |
15:13:54 |
|
81 |
4,354.00 |
LSE |
15:14:01 |
|
365 |
4,356.00 |
LSE |
15:14:49 |
|
74 |
4,356.00 |
LSE |
15:15:05 |
|
97 |
4,354.00 |
LSE |
15:15:14 |
|
74 |
4,353.00 |
LSE |
15:15:59 |
|
368 |
4,352.00 |
LSE |
15:16:04 |
|
80 |
4,352.00 |
LSE |
15:16:11 |
|
82 |
4,351.00 |
LSE |
15:17:25 |
|
282 |
4,351.00 |
LSE |
15:17:25 |
|
207 |
4,351.00 |
LSE |
15:17:25 |
|
66 |
4,350.00 |
LSE |
15:17:47 |
|
783 |
4,354.00 |
LSE |
15:20:36 |
|
488 |
4,354.00 |
LSE |
15:20:36 |
|
269 |
4,353.00 |
LSE |
15:20:37 |
|
431 |
4,356.00 |
LSE |
15:21:35 |
|
961 |
4,359.00 |
LSE |
15:23:34 |
|
90 |
4,358.00 |
LSE |
15:23:40 |
|
73 |
4,357.00 |
LSE |
15:23:58 |
|
106 |
4,356.00 |
LSE |
15:24:01 |
|
28 |
4,356.00 |
LSE |
15:24:18 |
|
63 |
4,356.00 |
LSE |
15:24:18 |
|
11 |
4,354.00 |
LSE |
15:25:10 |
|
80 |
4,354.00 |
LSE |
15:25:10 |
|
31 |
4,353.00 |
LSE |
15:25:20 |
|
367 |
4,353.00 |
LSE |
15:25:20 |
|
91 |
4,352.00 |
LSE |
15:25:49 |
|
232 |
4,351.00 |
LSE |
15:26:03 |
|
117 |
4,350.00 |
LSE |
15:26:09 |
|
74 |
4,349.00 |
LSE |
15:26:23 |
|
91 |
4,349.00 |
LSE |
15:26:25 |
|
75 |
4,349.00 |
LSE |
15:28:23 |
|
479 |
4,348.00 |
LSE |
15:29:04 |
|
524 |
4,348.00 |
LSE |
15:29:04 |
|
95 |
4,347.00 |
LSE |
15:29:10 |
|
47 |
4,347.00 |
LSE |
15:29:10 |
|
113 |
4,347.00 |
LSE |
15:29:10 |
|
64 |
4,345.00 |
LSE |
15:30:08 |
|
447 |
4,344.00 |
LSE |
15:30:17 |
|
73 |
4,344.00 |
LSE |
15:30:39 |
|
14 |
4,344.00 |
LSE |
15:30:39 |
|
160 |
4,342.00 |
LSE |
15:31:28 |
|
391 |
4,341.00 |
LSE |
15:31:46 |
|
143 |
4,340.00 |
LSE |
15:31:51 |
|
120 |
4,341.00 |
LSE |
15:32:26 |
|
399 |
4,342.00 |
LSE |
15:33:36 |
|
300 |
4,341.00 |
LSE |
15:34:09 |
|
59 |
4,341.00 |
LSE |
15:34:09 |
|
435 |
4,340.00 |
LSE |
15:34:55 |
|
163 |
4,339.00 |
LSE |
15:35:00 |
|
42 |
4,337.00 |
LSE |
15:35:09 |
|
32 |
4,337.00 |
LSE |
15:35:09 |
|
15 |
4,337.00 |
LSE |
15:35:10 |
|
82 |
4,336.00 |
LSE |
15:35:19 |
|
42 |
4,334.00 |
LSE |
15:35:57 |
|
24 |
4,334.00 |
LSE |
15:35:58 |
|
378 |
4,335.00 |
LSE |
15:36:20 |
|
67 |
4,332.00 |
LSE |
15:36:33 |
|
82 |
4,331.00 |
LSE |
15:36:46 |
|
7 |
4,330.00 |
LSE |
15:37:00 |
|
67 |
4,330.00 |
LSE |
15:37:00 |
|
89 |
4,329.00 |
LSE |
15:37:02 |
|
456 |
4,327.00 |
LSE |
15:37:24 |
|
68 |
4,325.00 |
LSE |
15:37:41 |
|
129 |
4,324.00 |
LSE |
15:37:53 |
|
63 |
4,321.00 |
LSE |
15:37:56 |
|
27 |
4,321.00 |
LSE |
15:37:56 |
|
532 |
4,320.00 |
LSE |
15:37:58 |
|
286 |
4,320.00 |
LSE |
15:38:01 |
|
235 |
4,319.00 |
LSE |
15:38:01 |
|
336 |
4,323.00 |
LSE |
15:38:33 |
|
192 |
4,324.00 |
LSE |
15:38:33 |
|
164 |
4,324.00 |
LSE |
15:38:33 |
|
562 |
4,324.00 |
LSE |
15:38:33 |
|
100 |
4,324.00 |
LSE |
15:38:33 |
|
312 |
4,324.00 |
LSE |
15:38:33 |
|
212 |
4,324.00 |
LSE |
15:38:33 |
|
99 |
4,324.00 |
LSE |
15:38:33 |
|
297 |
4,324.00 |
LSE |
15:38:33 |
|
1,202 |
4,324.00 |
LSE |
15:38:33 |
|
660 |
4,324.00 |
LSE |
15:38:33 |
|
74 |
4,323.00 |
LSE |
15:38:38 |
|
87 |
4,324.00 |
LSE |
15:38:53 |
|
101 |
4,324.00 |
LSE |
15:39:15 |
|
483 |
4,325.00 |
LSE |
15:40:15 |
|
248 |
4,322.00 |
LSE |
15:40:37 |
|
289 |
4,322.00 |
LSE |
15:41:00 |
|
302 |
4,323.00 |
LSE |
15:42:40 |
|
74 |
4,321.00 |
LSE |
15:43:04 |
|
73 |
4,320.00 |
LSE |
15:43:45 |
|
156 |
4,320.00 |
LSE |
15:44:26 |
|
179 |
4,320.00 |
LSE |
15:44:32 |
|
62 |
4,320.00 |
LSE |
15:44:39 |
|
333 |
4,321.00 |
LSE |
15:45:45 |
|
375 |
4,320.00 |
LSE |
15:46:01 |
|
180 |
4,320.00 |
LSE |
15:46:05 |
|
76 |
4,319.00 |
LSE |
15:46:15 |
|
76 |
4,318.00 |
LSE |
15:46:52 |
|
83 |
4,317.00 |
LSE |
15:47:01 |
|
77 |
4,316.00 |
LSE |
15:47:04 |
|
423 |
4,320.00 |
LSE |
15:48:04 |
|
69 |
4,318.00 |
LSE |
15:48:26 |
|
69 |
4,316.00 |
LSE |
15:49:07 |
|
121 |
4,315.00 |
LSE |
15:49:28 |
|
874 |
4,323.00 |
LSE |
15:51:00 |
|
240 |
4,326.00 |
LSE |
15:51:37 |
|
132 |
4,327.00 |
LSE |
15:52:20 |
|
88 |
4,325.00 |
LSE |
15:52:36 |
|
189 |
4,325.00 |
LSE |
15:52:49 |
|
63 |
4,325.00 |
LSE |
15:53:02 |
|
227 |
4,323.00 |
LSE |
15:53:32 |
|
72 |
4,320.00 |
LSE |
15:53:58 |
|
576 |
4,323.00 |
LSE |
15:55:10 |
|
955 |
4,327.00 |
LSE |
15:57:32 |
|
97 |
4,327.00 |
LSE |
15:57:32 |
|
91 |
4,325.00 |
LSE |
15:57:34 |
|
98 |
4,327.00 |
LSE |
15:57:47 |
|
140 |
4,326.00 |
LSE |
15:57:51 |
|
118 |
4,325.00 |
LSE |
16:00:08 |
|
5 |
4,325.00 |
LSE |
16:00:08 |
|
23 |
4,325.00 |
LSE |
16:00:08 |
|
64 |
4,325.00 |
LSE |
16:00:08 |
|
423 |
4,325.00 |
LSE |
16:00:08 |
|
756 |
4,328.00 |
LSE |
16:00:48 |
|
74 |
4,327.00 |
LSE |
16:01:04 |
|
145 |
4,327.00 |
LSE |
16:01:05 |
|
73 |
4,327.00 |
LSE |
16:01:49 |
|
338 |
4,327.00 |
LSE |
16:02:01 |
|
282 |
4,326.00 |
LSE |
16:02:36 |
|
228 |
4,326.00 |
LSE |
16:02:43 |
|
239 |
4,332.00 |
LSE |
16:04:43 |
|
529 |
4,332.00 |
LSE |
16:04:43 |
|
535 |
4,337.00 |
LSE |
16:05:25 |
|
203 |
4,336.00 |
LSE |
16:05:31 |
|
48 |
4,335.00 |
LSE |
16:05:41 |
|
80 |
4,335.00 |
LSE |
16:05:41 |
|
85 |
4,334.00 |
LSE |
16:05:50 |
|
67 |
4,332.00 |
LSE |
16:06:12 |
|
85 |
4,332.00 |
LSE |
16:06:24 |
|
162 |
4,333.00 |
LSE |
16:06:51 |
|
101 |
4,332.00 |
LSE |
16:06:54 |
|
85 |
4,331.00 |
LSE |
16:07:26 |
|
314 |
4,330.00 |
LSE |
16:07:35 |
|
68 |
4,329.00 |
LSE |
16:08:10 |
|
280 |
4,328.00 |
LSE |
16:08:37 |
|
145 |
4,328.00 |
LSE |
16:09:39 |
|
153 |
4,327.00 |
LSE |
16:10:04 |
|
456 |
4,327.00 |
LSE |
16:10:04 |
|
270 |
4,327.00 |
LSE |
16:10:27 |
|
164 |
4,326.00 |
LSE |
16:10:50 |
|
251 |
4,325.00 |
LSE |
16:10:58 |
|
115 |
4,326.00 |
LSE |
16:11:05 |
|
155 |
4,326.00 |
LSE |
16:11:15 |
|
183 |
4,327.00 |
LSE |
16:11:51 |
|
761 |
4,327.00 |
LSE |
16:12:52 |
|
98 |
4,328.00 |
LSE |
16:14:10 |
|
173 |
4,327.00 |
LSE |
16:18:58 |
|
3,227 |
4,327.00 |
LSE |
16:18:58 |
|
39 |
4,328.00 |
LSE |
16:19:57 |
|
30 |
4,325.00 |
LSE |
16:20:50 |
|
40 |
4,326.00 |
LSE |
16:21:20 |
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.