-
28 August 2025 23:09:42
- Source: Sharecast
British American Tobacco p.l.c.
28 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: |
27 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
120,989 |
|
Highest price paid per share (pence): |
4,251.00p |
|
Lowest price paid per share (pence): |
4,197.00p |
|
Volume weighted average price paid per share (pence): |
4,215.2238p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,190,491,975 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,999,412 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 27 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 |
27/08/2025 |
120,989 |
4,215.2238 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
27/08/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
27/08/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
1,310 |
4,251.00 |
LSE |
08:00:23 |
|
1,021 |
4,251.00 |
LSE |
08:00:23 |
|
465 |
4,251.00 |
LSE |
08:00:23 |
|
87 |
4,244.00 |
LSE |
08:00:25 |
|
175 |
4,246.00 |
LSE |
08:00:39 |
|
165 |
4,237.00 |
LSE |
08:01:05 |
|
282 |
4,245.00 |
LSE |
08:01:55 |
|
169 |
4,241.00 |
LSE |
08:02:02 |
|
274 |
4,244.00 |
LSE |
08:03:05 |
|
125 |
4,241.00 |
LSE |
08:03:33 |
|
168 |
4,238.00 |
LSE |
08:03:51 |
|
212 |
4,238.00 |
LSE |
08:04:48 |
|
256 |
4,235.00 |
LSE |
08:05:03 |
|
112 |
4,234.00 |
LSE |
08:05:25 |
|
125 |
4,231.00 |
LSE |
08:05:56 |
|
224 |
4,224.00 |
LSE |
08:06:42 |
|
53 |
4,223.00 |
LSE |
08:07:14 |
|
313 |
4,223.00 |
LSE |
08:07:51 |
|
516 |
4,219.00 |
LSE |
08:12:52 |
|
901 |
4,217.00 |
LSE |
08:15:39 |
|
445 |
4,222.00 |
LSE |
08:18:35 |
|
81 |
4,219.00 |
LSE |
08:19:52 |
|
197 |
4,219.00 |
LSE |
08:19:52 |
|
68 |
4,218.00 |
LSE |
08:20:32 |
|
92 |
4,216.00 |
LSE |
08:20:35 |
|
74 |
4,212.00 |
LSE |
08:21:29 |
|
97 |
4,211.00 |
LSE |
08:21:51 |
|
438 |
4,213.00 |
LSE |
08:24:20 |
|
108 |
4,215.00 |
LSE |
08:25:51 |
|
177 |
4,215.00 |
LSE |
08:25:51 |
|
288 |
4,215.00 |
LSE |
08:27:52 |
|
110 |
4,214.00 |
LSE |
08:28:53 |
|
361 |
4,214.00 |
LSE |
08:30:05 |
|
63 |
4,213.00 |
LSE |
08:32:56 |
|
306 |
4,213.00 |
LSE |
08:32:56 |
|
233 |
4,213.00 |
LSE |
08:34:25 |
|
73 |
4,212.00 |
LSE |
08:34:34 |
|
64 |
4,211.00 |
LSE |
08:35:35 |
|
297 |
4,211.00 |
LSE |
08:37:11 |
|
101 |
4,211.00 |
LSE |
08:37:12 |
|
70 |
4,209.00 |
LSE |
08:39:13 |
|
171 |
4,209.00 |
LSE |
08:39:13 |
|
347 |
4,209.00 |
LSE |
08:41:58 |
|
97 |
4,209.00 |
LSE |
08:42:31 |
|
289 |
4,210.00 |
LSE |
08:44:27 |
|
67 |
4,209.00 |
LSE |
08:44:56 |
|
205 |
4,212.00 |
LSE |
08:49:20 |
|
128 |
4,211.00 |
LSE |
08:50:12 |
|
226 |
4,211.00 |
LSE |
08:50:12 |
|
220 |
4,213.00 |
LSE |
08:52:42 |
|
120 |
4,213.00 |
LSE |
08:52:42 |
|
296 |
4,213.00 |
LSE |
08:55:00 |
|
65 |
4,212.00 |
LSE |
08:55:34 |
|
72 |
4,213.00 |
LSE |
08:58:00 |
|
108 |
4,213.00 |
LSE |
08:58:00 |
|
211 |
4,213.00 |
LSE |
08:59:39 |
|
117 |
4,212.00 |
LSE |
08:59:51 |
|
325 |
4,213.00 |
LSE |
09:01:45 |
|
74 |
4,212.00 |
LSE |
09:01:51 |
|
65 |
4,215.00 |
LSE |
09:02:37 |
|
90 |
4,215.00 |
LSE |
09:02:38 |
|
289 |
4,218.00 |
LSE |
09:04:16 |
|
316 |
4,218.00 |
LSE |
09:07:01 |
|
69 |
4,217.00 |
LSE |
09:07:20 |
|
67 |
4,216.00 |
LSE |
09:08:33 |
|
357 |
4,218.00 |
LSE |
09:10:21 |
|
74 |
4,220.00 |
LSE |
09:11:00 |
|
76 |
4,219.00 |
LSE |
09:12:24 |
|
81 |
4,218.00 |
LSE |
09:13:54 |
|
48 |
4,218.00 |
LSE |
09:13:54 |
|
703 |
4,219.00 |
LSE |
09:19:49 |
|
109 |
4,219.00 |
LSE |
09:19:49 |
|
523 |
4,223.00 |
LSE |
09:26:01 |
|
112 |
4,223.00 |
LSE |
09:26:01 |
|
67 |
4,222.00 |
LSE |
09:26:07 |
|
70 |
4,221.00 |
LSE |
09:27:27 |
|
92 |
4,220.00 |
LSE |
09:28:33 |
|
111 |
4,220.00 |
LSE |
09:28:33 |
|
20 |
4,219.00 |
LSE |
09:29:00 |
|
62 |
4,219.00 |
LSE |
09:29:00 |
|
191 |
4,220.00 |
LSE |
09:31:43 |
|
35 |
4,221.00 |
LSE |
09:33:45 |
|
24 |
4,221.00 |
LSE |
09:33:45 |
|
84 |
4,221.00 |
LSE |
09:33:45 |
|
1 |
4,221.00 |
LSE |
09:33:45 |
|
16 |
4,225.00 |
LSE |
09:37:50 |
|
18 |
4,225.00 |
LSE |
09:37:50 |
|
14 |
4,225.00 |
LSE |
09:37:51 |
|
105 |
4,224.00 |
LSE |
09:41:51 |
|
703 |
4,224.00 |
LSE |
09:41:51 |
|
213 |
4,226.00 |
LSE |
09:42:30 |
|
70 |
4,224.00 |
LSE |
09:42:37 |
|
194 |
4,225.00 |
LSE |
09:44:44 |
|
263 |
4,229.00 |
LSE |
09:47:22 |
|
70 |
4,228.00 |
LSE |
09:47:52 |
|
72 |
4,226.00 |
LSE |
09:48:23 |
|
71 |
4,225.00 |
LSE |
09:50:08 |
|
117 |
4,225.00 |
LSE |
09:50:08 |
|
189 |
4,224.00 |
LSE |
09:52:21 |
|
60 |
4,224.00 |
LSE |
09:53:22 |
|
59 |
4,224.00 |
LSE |
09:53:22 |
|
77 |
4,223.00 |
LSE |
09:55:14 |
|
167 |
4,223.00 |
LSE |
09:55:14 |
|
60 |
4,222.00 |
LSE |
09:55:26 |
|
25 |
4,222.00 |
LSE |
09:55:26 |
|
181 |
4,222.00 |
LSE |
09:57:10 |
|
64 |
4,221.00 |
LSE |
09:59:15 |
|
114 |
4,221.00 |
LSE |
09:59:15 |
|
103 |
4,219.00 |
LSE |
09:59:18 |
|
104 |
4,224.00 |
LSE |
10:01:26 |
|
125 |
4,224.00 |
LSE |
10:01:26 |
|
88 |
4,223.00 |
LSE |
10:01:30 |
|
65 |
4,220.00 |
LSE |
10:02:50 |
|
73 |
4,218.00 |
LSE |
10:03:29 |
|
107 |
4,217.00 |
LSE |
10:04:06 |
|
147 |
4,218.00 |
LSE |
10:05:28 |
|
505 |
4,223.00 |
LSE |
10:09:56 |
|
714 |
4,228.00 |
LSE |
10:16:28 |
|
4 |
4,228.00 |
LSE |
10:16:37 |
|
120 |
4,228.00 |
LSE |
10:16:37 |
|
90 |
4,227.00 |
LSE |
10:17:53 |
|
100 |
4,227.00 |
LSE |
10:18:53 |
|
33 |
4,227.00 |
LSE |
10:18:53 |
|
122 |
4,226.00 |
LSE |
10:19:46 |
|
139 |
4,225.00 |
LSE |
10:20:10 |
|
65 |
4,223.00 |
LSE |
10:21:42 |
|
76 |
4,220.00 |
LSE |
10:22:07 |
|
68 |
4,219.00 |
LSE |
10:23:39 |
|
98 |
4,219.00 |
LSE |
10:23:39 |
|
79 |
4,218.00 |
LSE |
10:24:12 |
|
105 |
4,217.00 |
LSE |
10:24:49 |
|
194 |
4,218.00 |
LSE |
10:27:17 |
|
101 |
4,216.00 |
LSE |
10:30:46 |
|
175 |
4,216.00 |
LSE |
10:30:46 |
|
82 |
4,216.00 |
LSE |
10:31:48 |
|
84 |
4,215.00 |
LSE |
10:31:51 |
|
67 |
4,213.00 |
LSE |
10:34:15 |
|
208 |
4,213.00 |
LSE |
10:34:15 |
|
149 |
4,214.00 |
LSE |
10:36:07 |
|
190 |
4,213.00 |
LSE |
10:37:54 |
|
398 |
4,219.00 |
LSE |
10:45:08 |
|
228 |
4,219.00 |
LSE |
10:45:09 |
|
132 |
4,218.00 |
LSE |
10:45:35 |
|
79 |
4,218.00 |
LSE |
10:46:44 |
|
335 |
4,220.00 |
LSE |
10:49:41 |
|
72 |
4,219.00 |
LSE |
10:53:18 |
|
319 |
4,219.00 |
LSE |
10:53:18 |
|
73 |
4,218.00 |
LSE |
10:53:39 |
|
21 |
4,219.00 |
LSE |
10:55:38 |
|
48 |
4,219.00 |
LSE |
10:55:38 |
|
70 |
4,218.00 |
LSE |
10:55:56 |
|
71 |
4,217.00 |
LSE |
10:56:45 |
|
105 |
4,216.00 |
LSE |
10:58:13 |
|
119 |
4,216.00 |
LSE |
10:58:39 |
|
80 |
4,215.00 |
LSE |
10:59:04 |
|
28 |
4,218.00 |
LSE |
11:00:53 |
|
355 |
4,220.00 |
LSE |
11:02:52 |
|
64 |
4,219.00 |
LSE |
11:04:05 |
|
94 |
4,218.00 |
LSE |
11:05:09 |
|
104 |
4,218.00 |
LSE |
11:05:09 |
|
62 |
4,218.00 |
LSE |
11:05:35 |
|
94 |
4,219.00 |
LSE |
11:10:37 |
|
268 |
4,219.00 |
LSE |
11:10:37 |
|
100 |
4,219.00 |
LSE |
11:11:49 |
|
13 |
4,219.00 |
LSE |
11:11:49 |
|
110 |
4,218.00 |
LSE |
11:12:56 |
|
100 |
4,219.00 |
LSE |
11:15:26 |
|
100 |
4,219.00 |
LSE |
11:15:26 |
|
51 |
4,219.00 |
LSE |
11:15:26 |
|
159 |
4,218.00 |
LSE |
11:16:36 |
|
82 |
4,217.00 |
LSE |
11:17:15 |
|
71 |
4,216.00 |
LSE |
11:17:53 |
|
123 |
4,218.00 |
LSE |
11:22:15 |
|
252 |
4,218.00 |
LSE |
11:22:15 |
|
100 |
4,217.00 |
LSE |
11:22:28 |
|
100 |
4,217.00 |
LSE |
11:27:24 |
|
100 |
4,217.00 |
LSE |
11:27:24 |
|
114 |
4,217.00 |
LSE |
11:27:24 |
|
122 |
4,216.00 |
LSE |
11:27:47 |
|
91 |
4,215.00 |
LSE |
11:27:49 |
|
111 |
4,216.00 |
LSE |
11:30:32 |
|
63 |
4,216.00 |
LSE |
11:30:32 |
|
228 |
4,215.00 |
LSE |
11:33:01 |
|
118 |
4,215.00 |
LSE |
11:34:18 |
|
110 |
4,215.00 |
LSE |
11:35:26 |
|
106 |
4,215.00 |
LSE |
11:37:11 |
|
68 |
4,215.00 |
LSE |
11:37:11 |
|
54 |
4,215.00 |
LSE |
11:38:40 |
|
13 |
4,215.00 |
LSE |
11:38:40 |
|
58 |
4,215.00 |
LSE |
11:38:40 |
|
26 |
4,215.00 |
LSE |
11:38:40 |
|
99 |
4,217.00 |
LSE |
11:39:37 |
|
309 |
4,218.00 |
LSE |
11:42:57 |
|
255 |
4,219.00 |
LSE |
11:46:10 |
|
429 |
4,222.00 |
LSE |
11:49:49 |
|
2 |
4,222.00 |
LSE |
11:49:49 |
|
369 |
4,222.00 |
LSE |
11:51:56 |
|
66 |
4,219.00 |
LSE |
11:54:13 |
|
102 |
4,218.00 |
LSE |
11:56:50 |
|
31 |
4,218.00 |
LSE |
11:56:50 |
|
237 |
4,218.00 |
LSE |
11:56:50 |
|
351 |
4,223.00 |
LSE |
11:58:57 |
|
156 |
4,226.00 |
LSE |
12:05:55 |
|
945 |
4,229.00 |
LSE |
12:08:29 |
|
115 |
4,229.00 |
LSE |
12:08:29 |
|
240 |
4,229.00 |
LSE |
12:11:00 |
|
110 |
4,227.00 |
LSE |
12:11:03 |
|
88 |
4,229.00 |
LSE |
12:11:47 |
|
83 |
4,226.00 |
LSE |
12:12:06 |
|
76 |
4,228.00 |
LSE |
12:15:01 |
|
98 |
4,228.00 |
LSE |
12:15:01 |
|
71 |
4,228.00 |
LSE |
12:16:28 |
|
381 |
4,229.00 |
LSE |
12:20:27 |
|
100 |
4,230.00 |
LSE |
12:21:38 |
|
12 |
4,230.00 |
LSE |
12:21:38 |
|
141 |
4,229.00 |
LSE |
12:21:45 |
|
97 |
4,228.00 |
LSE |
12:22:47 |
|
135 |
4,228.00 |
LSE |
12:23:30 |
|
78 |
4,225.00 |
LSE |
12:26:16 |
|
118 |
4,224.00 |
LSE |
12:26:38 |
|
101 |
4,224.00 |
LSE |
12:27:10 |
|
1 |
4,224.00 |
LSE |
12:27:30 |
|
85 |
4,224.00 |
LSE |
12:27:30 |
|
100 |
4,224.00 |
LSE |
12:31:29 |
|
88 |
4,224.00 |
LSE |
12:31:29 |
|
124 |
4,224.00 |
LSE |
12:32:53 |
|
307 |
4,224.00 |
LSE |
12:36:51 |
|
117 |
4,224.00 |
LSE |
12:36:51 |
|
184 |
4,225.00 |
LSE |
12:39:43 |
|
21 |
4,225.00 |
LSE |
12:39:43 |
|
134 |
4,224.00 |
LSE |
12:40:08 |
|
86 |
4,223.00 |
LSE |
12:41:43 |
|
87 |
4,220.00 |
LSE |
12:41:59 |
|
19 |
4,220.00 |
LSE |
12:49:39 |
|
15 |
4,220.00 |
LSE |
12:49:39 |
|
503 |
4,220.00 |
LSE |
12:49:39 |
|
179 |
4,220.00 |
LSE |
12:49:39 |
|
167 |
4,225.00 |
LSE |
12:51:13 |
|
147 |
4,224.00 |
LSE |
12:52:32 |
|
418 |
4,224.00 |
LSE |
12:56:18 |
|
47 |
4,224.00 |
LSE |
12:58:55 |
|
248 |
4,224.00 |
LSE |
12:58:55 |
|
21 |
4,224.00 |
LSE |
12:58:55 |
|
36 |
4,224.00 |
LSE |
12:59:00 |
|
94 |
4,224.00 |
LSE |
12:59:10 |
|
180 |
4,223.00 |
LSE |
12:59:20 |
|
95 |
4,222.00 |
LSE |
13:01:01 |
|
63 |
4,223.00 |
LSE |
13:01:35 |
|
107 |
4,221.00 |
LSE |
13:01:40 |
|
93 |
4,218.00 |
LSE |
13:02:56 |
|
72 |
4,217.00 |
LSE |
13:03:44 |
|
253 |
4,218.00 |
LSE |
13:05:21 |
|
77 |
4,215.00 |
LSE |
13:05:56 |
|
5 |
4,214.00 |
LSE |
13:06:43 |
|
91 |
4,214.00 |
LSE |
13:06:53 |
|
274 |
4,213.00 |
LSE |
13:09:31 |
|
113 |
4,212.00 |
LSE |
13:11:14 |
|
115 |
4,210.00 |
LSE |
13:11:25 |
|
81 |
4,209.00 |
LSE |
13:13:00 |
|
64 |
4,208.00 |
LSE |
13:14:46 |
|
162 |
4,208.00 |
LSE |
13:14:46 |
|
194 |
4,207.00 |
LSE |
13:16:42 |
|
99 |
4,206.00 |
LSE |
13:16:51 |
|
74 |
4,205.00 |
LSE |
13:17:53 |
|
81 |
4,205.00 |
LSE |
13:18:48 |
|
32 |
4,205.00 |
LSE |
13:18:48 |
|
65 |
4,204.00 |
LSE |
13:20:11 |
|
125 |
4,203.00 |
LSE |
13:21:16 |
|
61 |
4,202.00 |
LSE |
13:21:29 |
|
71 |
4,201.00 |
LSE |
13:22:18 |
|
98 |
4,203.00 |
LSE |
13:23:54 |
|
235 |
4,204.00 |
LSE |
13:25:16 |
|
83 |
4,207.00 |
LSE |
13:26:43 |
|
71 |
4,206.00 |
LSE |
13:26:53 |
|
108 |
4,207.00 |
LSE |
13:28:54 |
|
114 |
4,206.00 |
LSE |
13:29:56 |
|
209 |
4,207.00 |
LSE |
13:30:30 |
|
333 |
4,209.00 |
LSE |
13:33:02 |
|
68 |
4,208.00 |
LSE |
13:33:46 |
|
100 |
4,208.00 |
LSE |
13:35:47 |
|
100 |
4,208.00 |
LSE |
13:35:47 |
|
11 |
4,208.00 |
LSE |
13:35:47 |
|
73 |
4,207.00 |
LSE |
13:36:04 |
|
139 |
4,207.00 |
LSE |
13:36:04 |
|
67 |
4,204.00 |
LSE |
13:37:23 |
|
155 |
4,204.00 |
LSE |
13:38:31 |
|
84 |
4,204.00 |
LSE |
13:38:31 |
|
218 |
4,203.00 |
LSE |
13:40:12 |
|
383 |
4,202.00 |
LSE |
13:43:11 |
|
685 |
4,207.00 |
LSE |
13:48:34 |
|
234 |
4,207.00 |
LSE |
13:50:17 |
|
85 |
4,206.00 |
LSE |
13:50:30 |
|
67 |
4,199.00 |
LSE |
13:51:04 |
|
312 |
4,205.00 |
LSE |
13:53:04 |
|
119 |
4,204.00 |
LSE |
13:53:08 |
|
393 |
4,207.00 |
LSE |
13:58:04 |
|
138 |
4,207.00 |
LSE |
13:58:04 |
|
74 |
4,203.00 |
LSE |
13:58:44 |
|
306 |
4,206.00 |
LSE |
14:01:09 |
|
172 |
4,206.00 |
LSE |
14:01:09 |
|
39 |
4,205.00 |
LSE |
14:01:16 |
|
46 |
4,205.00 |
LSE |
14:01:42 |
|
71 |
4,203.00 |
LSE |
14:02:13 |
|
65 |
4,201.00 |
LSE |
14:02:54 |
|
87 |
4,200.00 |
LSE |
14:02:59 |
|
74 |
4,202.00 |
LSE |
14:04:03 |
|
129 |
4,201.00 |
LSE |
14:04:45 |
|
103 |
4,199.00 |
LSE |
14:04:52 |
|
115 |
4,199.00 |
LSE |
14:05:41 |
|
20 |
4,199.00 |
LSE |
14:05:41 |
|
64 |
4,197.00 |
LSE |
14:06:29 |
|
81 |
4,197.00 |
LSE |
14:07:33 |
|
162 |
4,197.00 |
LSE |
14:07:33 |
|
279 |
4,199.00 |
LSE |
14:09:44 |
|
99 |
4,198.00 |
LSE |
14:09:53 |
|
117 |
4,200.00 |
LSE |
14:10:50 |
|
255 |
4,200.00 |
LSE |
14:11:56 |
|
133 |
4,202.00 |
LSE |
14:13:20 |
|
297 |
4,206.00 |
LSE |
14:14:17 |
|
306 |
4,206.00 |
LSE |
14:16:03 |
|
141 |
4,207.00 |
LSE |
14:16:53 |
|
75 |
4,207.00 |
LSE |
14:17:31 |
|
96 |
4,207.00 |
LSE |
14:19:05 |
|
80 |
4,207.00 |
LSE |
14:19:05 |
|
41 |
4,218.00 |
LSE |
14:26:07 |
|
1,731 |
4,220.00 |
LSE |
14:28:03 |
|
327 |
4,220.00 |
LSE |
14:28:03 |
|
120 |
4,219.00 |
LSE |
14:28:06 |
|
1,750 |
4,221.00 |
LSE |
14:30:02 |
|
660 |
4,221.00 |
LSE |
14:30:31 |
|
95 |
4,220.00 |
LSE |
14:30:48 |
|
1,227 |
4,221.00 |
LSE |
14:31:30 |
|
165 |
4,219.00 |
LSE |
14:31:38 |
|
141 |
4,217.00 |
LSE |
14:31:44 |
|
166 |
4,217.00 |
LSE |
14:32:14 |
|
1,744 |
4,221.00 |
LSE |
14:34:58 |
|
675 |
4,220.00 |
LSE |
14:34:58 |
|
476 |
4,220.00 |
LSE |
14:34:58 |
|
1,098 |
4,223.00 |
LSE |
14:35:16 |
|
109 |
4,222.00 |
LSE |
14:36:04 |
|
1,355 |
4,223.00 |
LSE |
14:37:49 |
|
509 |
4,221.00 |
LSE |
14:38:08 |
|
230 |
4,220.00 |
LSE |
14:38:18 |
|
314 |
4,220.00 |
LSE |
14:39:02 |
|
1,374 |
4,224.00 |
LSE |
14:41:43 |
|
1,133 |
4,225.00 |
LSE |
14:43:19 |
|
388 |
4,226.00 |
LSE |
14:45:28 |
|
751 |
4,226.00 |
LSE |
14:45:28 |
|
52 |
4,225.00 |
LSE |
14:45:33 |
|
30 |
4,225.00 |
LSE |
14:45:44 |
|
126 |
4,225.00 |
LSE |
14:45:56 |
|
270 |
4,224.00 |
LSE |
14:46:16 |
|
225 |
4,223.00 |
LSE |
14:46:30 |
|
72 |
4,222.00 |
LSE |
14:46:51 |
|
72 |
4,220.00 |
LSE |
14:47:25 |
|
279 |
4,219.00 |
LSE |
14:47:36 |
|
90 |
4,218.00 |
LSE |
14:48:03 |
|
188 |
4,216.00 |
LSE |
14:48:36 |
|
403 |
4,218.00 |
LSE |
14:49:13 |
|
238 |
4,216.00 |
LSE |
14:49:23 |
|
27 |
4,216.00 |
LSE |
14:49:23 |
|
84 |
4,216.00 |
LSE |
14:49:53 |
|
720 |
4,217.00 |
LSE |
14:51:41 |
|
132 |
4,215.00 |
LSE |
14:51:58 |
|
205 |
4,215.00 |
LSE |
14:52:03 |
|
140 |
4,214.00 |
LSE |
14:52:04 |
|
20 |
4,214.00 |
LSE |
14:52:22 |
|
414 |
4,218.00 |
LSE |
14:53:22 |
|
129 |
4,218.00 |
LSE |
14:54:22 |
|
68 |
4,218.00 |
LSE |
14:54:22 |
|
19 |
4,218.00 |
LSE |
14:54:24 |
|
425 |
4,218.00 |
LSE |
14:54:24 |
|
72 |
4,217.00 |
LSE |
14:55:11 |
|
128 |
4,216.00 |
LSE |
14:56:02 |
|
153 |
4,216.00 |
LSE |
14:56:02 |
|
368 |
4,215.00 |
LSE |
14:56:33 |
|
418 |
4,217.00 |
LSE |
14:57:06 |
|
159 |
4,217.00 |
LSE |
14:57:46 |
|
416 |
4,220.00 |
LSE |
14:59:48 |
|
84 |
4,220.00 |
LSE |
14:59:48 |
|
99 |
4,220.00 |
LSE |
14:59:48 |
|
603 |
4,224.00 |
LSE |
15:02:47 |
|
32 |
4,224.00 |
LSE |
15:02:47 |
|
66 |
4,224.00 |
LSE |
15:02:47 |
|
100 |
4,224.00 |
LSE |
15:02:47 |
|
100 |
4,224.00 |
LSE |
15:02:47 |
|
350 |
4,224.00 |
LSE |
15:02:48 |
|
398 |
4,224.00 |
LSE |
15:02:48 |
|
713 |
4,223.00 |
LSE |
15:02:52 |
|
15 |
4,222.00 |
LSE |
15:03:02 |
|
115 |
4,222.00 |
LSE |
15:03:02 |
|
200 |
4,220.00 |
LSE |
15:03:47 |
|
82 |
4,219.00 |
LSE |
15:04:03 |
|
94 |
4,218.00 |
LSE |
15:04:21 |
|
130 |
4,217.00 |
LSE |
15:04:54 |
|
253 |
4,216.00 |
LSE |
15:05:01 |
|
307 |
4,215.00 |
LSE |
15:05:17 |
|
143 |
4,215.00 |
LSE |
15:05:56 |
|
2 |
4,215.00 |
LSE |
15:05:56 |
|
21 |
4,214.00 |
LSE |
15:06:43 |
|
676 |
4,215.00 |
LSE |
15:07:24 |
|
69 |
4,213.00 |
LSE |
15:08:21 |
|
376 |
4,212.00 |
LSE |
15:09:21 |
|
426 |
4,210.00 |
LSE |
15:09:58 |
|
62 |
4,210.00 |
LSE |
15:09:58 |
|
117 |
4,210.00 |
LSE |
15:10:03 |
|
146 |
4,210.00 |
LSE |
15:10:03 |
|
46 |
4,210.00 |
LSE |
15:10:03 |
|
21 |
4,210.00 |
LSE |
15:10:03 |
|
89 |
4,209.00 |
LSE |
15:10:37 |
|
249 |
4,208.00 |
LSE |
15:11:00 |
|
271 |
4,208.00 |
LSE |
15:11:52 |
|
122 |
4,208.00 |
LSE |
15:12:10 |
|
446 |
4,208.00 |
LSE |
15:14:08 |
|
570 |
4,208.00 |
LSE |
15:14:08 |
|
477 |
4,207.00 |
LSE |
15:14:29 |
|
175 |
4,205.00 |
LSE |
15:14:41 |
|
785 |
4,205.00 |
LSE |
15:16:15 |
|
101 |
4,203.00 |
LSE |
15:16:39 |
|
192 |
4,202.00 |
LSE |
15:17:09 |
|
710 |
4,203.00 |
LSE |
15:18:23 |
|
443 |
4,202.00 |
LSE |
15:19:44 |
|
398 |
4,201.00 |
LSE |
15:19:51 |
|
91 |
4,201.00 |
LSE |
15:20:29 |
|
95 |
4,199.00 |
LSE |
15:20:43 |
|
187 |
4,199.00 |
LSE |
15:20:43 |
|
133 |
4,198.00 |
LSE |
15:21:01 |
|
739 |
4,200.00 |
LSE |
15:23:26 |
|
84 |
4,200.00 |
LSE |
15:23:26 |
|
362 |
4,201.00 |
LSE |
15:24:20 |
|
92 |
4,201.00 |
LSE |
15:24:20 |
|
93 |
4,206.00 |
LSE |
15:26:57 |
|
604 |
4,206.00 |
LSE |
15:26:57 |
|
788 |
4,206.00 |
LSE |
15:26:57 |
|
220 |
4,206.00 |
LSE |
15:26:57 |
|
437 |
4,205.00 |
LSE |
15:27:25 |
|
74 |
4,204.00 |
LSE |
15:27:58 |
|
181 |
4,204.00 |
LSE |
15:27:58 |
|
36 |
4,204.00 |
LSE |
15:29:41 |
|
204 |
4,204.00 |
LSE |
15:29:41 |
|
239 |
4,203.00 |
LSE |
15:30:05 |
|
569 |
4,203.00 |
LSE |
15:30:05 |
|
130 |
4,203.00 |
LSE |
15:30:52 |
|
129 |
4,202.00 |
LSE |
15:31:25 |
|
504 |
4,203.00 |
LSE |
15:32:31 |
|
255 |
4,203.00 |
LSE |
15:32:51 |
|
1,031 |
4,205.00 |
LSE |
15:35:10 |
|
457 |
4,206.00 |
LSE |
15:35:46 |
|
244 |
4,206.00 |
LSE |
15:35:46 |
|
759 |
4,207.00 |
LSE |
15:37:34 |
|
126 |
4,206.00 |
LSE |
15:37:41 |
|
243 |
4,205.00 |
LSE |
15:39:01 |
|
127 |
4,204.00 |
LSE |
15:39:03 |
|
321 |
4,203.00 |
LSE |
15:40:00 |
|
435 |
4,202.00 |
LSE |
15:40:28 |
|
263 |
4,202.00 |
LSE |
15:40:38 |
|
6 |
4,202.00 |
LSE |
15:43:16 |
|
282 |
4,202.00 |
LSE |
15:43:16 |
|
501 |
4,202.00 |
LSE |
15:43:16 |
|
788 |
4,203.00 |
LSE |
15:44:23 |
|
770 |
4,203.00 |
LSE |
15:45:31 |
|
140 |
4,204.00 |
LSE |
15:46:10 |
|
77 |
4,203.00 |
LSE |
15:46:28 |
|
80 |
4,203.00 |
LSE |
15:46:31 |
|
46 |
4,203.00 |
LSE |
15:46:31 |
|
21 |
4,203.00 |
LSE |
15:46:31 |
|
9 |
4,203.00 |
LSE |
15:47:09 |
|
1,264 |
4,204.00 |
LSE |
15:49:15 |
|
345 |
4,203.00 |
LSE |
15:50:00 |
|
548 |
4,204.00 |
LSE |
15:51:30 |
|
341 |
4,204.00 |
LSE |
15:51:33 |
|
70 |
4,204.00 |
LSE |
15:51:35 |
|
100 |
4,206.00 |
LSE |
15:54:03 |
|
514 |
4,206.00 |
LSE |
15:54:03 |
|
547 |
4,205.00 |
LSE |
15:55:12 |
|
620 |
4,205.00 |
LSE |
15:55:12 |
|
478 |
4,204.00 |
LSE |
15:55:46 |
|
17 |
4,204.00 |
LSE |
15:55:46 |
|
44 |
4,204.00 |
LSE |
15:55:46 |
|
71 |
4,203.00 |
LSE |
15:55:59 |
|
610 |
4,204.00 |
LSE |
15:57:32 |
|
398 |
4,203.00 |
LSE |
15:58:18 |
|
83 |
4,203.00 |
LSE |
15:58:57 |
|
23 |
4,203.00 |
LSE |
15:58:57 |
|
912 |
4,204.00 |
LSE |
15:59:15 |
|
818 |
4,205.00 |
LSE |
16:00:51 |
|
407 |
4,206.00 |
LSE |
16:01:10 |
|
86 |
4,206.00 |
LSE |
16:01:10 |
|
89 |
4,206.00 |
LSE |
16:01:23 |
|
437 |
4,205.00 |
LSE |
16:01:33 |
|
53 |
4,208.00 |
LSE |
16:04:31 |
|
100 |
4,208.00 |
LSE |
16:04:31 |
|
681 |
4,208.00 |
LSE |
16:04:31 |
|
36 |
4,208.00 |
LSE |
16:04:31 |
|
85 |
4,208.00 |
LSE |
16:04:31 |
|
1,063 |
4,209.00 |
LSE |
16:05:16 |
|
324 |
4,208.00 |
LSE |
16:06:28 |
|
554 |
4,212.00 |
LSE |
16:09:04 |
|
151 |
4,212.00 |
LSE |
16:09:04 |
|
96 |
4,212.00 |
LSE |
16:09:04 |
|
197 |
4,212.00 |
LSE |
16:09:04 |
|
103 |
4,212.00 |
LSE |
16:09:04 |
|
10 |
4,212.00 |
LSE |
16:09:05 |
|
340 |
4,212.00 |
LSE |
16:09:05 |
|
67 |
4,212.00 |
LSE |
16:10:26 |
|
7 |
4,212.00 |
LSE |
16:10:26 |
|
554 |
4,212.00 |
LSE |
16:10:26 |
|
227 |
4,212.00 |
LSE |
16:10:26 |
|
58 |
4,212.00 |
LSE |
16:10:26 |
|
114 |
4,213.00 |
LSE |
16:13:01 |
|
554 |
4,213.00 |
LSE |
16:13:01 |
|
151 |
4,213.00 |
LSE |
16:13:01 |
|
232 |
4,213.00 |
LSE |
16:13:01 |
|
267 |
4,213.00 |
LSE |
16:13:01 |
|
104 |
4,213.00 |
LSE |
16:13:01 |
|
58 |
4,213.00 |
LSE |
16:13:02 |
|
104 |
4,213.00 |
LSE |
16:13:02 |
|
100 |
4,213.00 |
LSE |
16:13:02 |
|
163 |
4,213.00 |
LSE |
16:13:02 |
|
405 |
4,213.00 |
LSE |
16:14:31 |
|
124 |
4,213.00 |
LSE |
16:14:31 |
|
46 |
4,213.00 |
LSE |
16:14:31 |
|
52 |
4,213.00 |
LSE |
16:14:37 |
|
908 |
4,213.00 |
LSE |
16:14:37 |
|
58 |
4,212.00 |
LSE |
16:16:06 |
|
230 |
4,212.00 |
LSE |
16:16:06 |
|
691 |
4,212.00 |
LSE |
16:16:06 |
|
346 |
4,211.00 |
LSE |
16:16:21 |
|
693 |
4,211.00 |
LSE |
16:17:31 |
|
151 |
4,211.00 |
LSE |
16:17:31 |
|
280 |
4,211.00 |
LSE |
16:17:31 |
|
102 |
4,211.00 |
LSE |
16:17:31 |
|
110 |
4,211.00 |
LSE |
16:17:31 |
|
227 |
4,211.00 |
LSE |
16:17:31 |
|
4,337 |
4,211.00 |
LSE |
16:17:31 |
|
15 |
4,213.00 |
LSE |
16:20:26 |
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.