-
29 August 2025 23:04:42
- Source: Sharecast
British American Tobacco p.l.c.
29 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: |
28 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
122,841 |
|
Highest price paid per share (pence): |
4,206.00p |
|
Lowest price paid per share (pence): |
4,116.00p |
|
Volume weighted average price paid per share (pence): |
4,151.5192p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,190,369,173 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 28 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 |
28/08/2025 |
122,841 |
4,151.5192 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/08/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/08/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
2,843 |
4,206.00 |
LSE |
08:01:05 |
|
140 |
4,200.00 |
LSE |
08:02:00 |
|
472 |
4,200.00 |
LSE |
08:02:00 |
|
185 |
4,195.00 |
LSE |
08:02:11 |
|
98 |
4,199.00 |
LSE |
08:05:20 |
|
136 |
4,201.00 |
LSE |
08:05:48 |
|
639 |
4,204.00 |
LSE |
08:07:42 |
|
117 |
4,202.00 |
LSE |
08:07:57 |
|
98 |
4,201.00 |
LSE |
08:08:40 |
|
426 |
4,200.00 |
LSE |
08:09:22 |
|
181 |
4,201.00 |
LSE |
08:10:27 |
|
132 |
4,200.00 |
LSE |
08:11:37 |
|
248 |
4,200.00 |
LSE |
08:11:37 |
|
408 |
4,203.00 |
LSE |
08:13:41 |
|
559 |
4,205.00 |
LSE |
08:15:40 |
|
77 |
4,204.00 |
LSE |
08:16:42 |
|
206 |
4,202.00 |
LSE |
08:16:59 |
|
65 |
4,200.00 |
LSE |
08:18:38 |
|
229 |
4,200.00 |
LSE |
08:18:38 |
|
153 |
4,200.00 |
LSE |
08:19:31 |
|
171 |
4,199.00 |
LSE |
08:20:29 |
|
172 |
4,198.00 |
LSE |
08:21:00 |
|
88 |
4,197.00 |
LSE |
08:21:21 |
|
67 |
4,194.00 |
LSE |
08:22:02 |
|
129 |
4,193.00 |
LSE |
08:22:31 |
|
78 |
4,192.00 |
LSE |
08:22:42 |
|
76 |
4,191.00 |
LSE |
08:24:13 |
|
176 |
4,191.00 |
LSE |
08:24:13 |
|
69 |
4,190.00 |
LSE |
08:24:57 |
|
371 |
4,191.00 |
LSE |
08:27:07 |
|
101 |
4,189.00 |
LSE |
08:27:15 |
|
127 |
4,189.00 |
LSE |
08:29:26 |
|
174 |
4,189.00 |
LSE |
08:29:26 |
|
552 |
4,192.00 |
LSE |
08:32:48 |
|
100 |
4,192.00 |
LSE |
08:33:18 |
|
72 |
4,191.00 |
LSE |
08:34:55 |
|
160 |
4,191.00 |
LSE |
08:34:55 |
|
71 |
4,190.00 |
LSE |
08:35:15 |
|
65 |
4,192.00 |
LSE |
08:37:09 |
|
164 |
4,192.00 |
LSE |
08:37:09 |
|
113 |
4,191.00 |
LSE |
08:37:44 |
|
93 |
4,190.00 |
LSE |
08:38:11 |
|
149 |
4,191.00 |
LSE |
08:38:41 |
|
118 |
4,191.00 |
LSE |
08:39:49 |
|
71 |
4,189.00 |
LSE |
08:40:25 |
|
109 |
4,191.00 |
LSE |
08:40:58 |
|
73 |
4,190.00 |
LSE |
08:42:40 |
|
131 |
4,190.00 |
LSE |
08:42:40 |
|
71 |
4,191.00 |
LSE |
08:44:33 |
|
129 |
4,191.00 |
LSE |
08:44:33 |
|
74 |
4,190.00 |
LSE |
08:44:38 |
|
69 |
4,188.00 |
LSE |
08:46:03 |
|
105 |
4,187.00 |
LSE |
08:46:17 |
|
159 |
4,188.00 |
LSE |
08:47:42 |
|
65 |
4,188.00 |
LSE |
08:47:58 |
|
72 |
4,189.00 |
LSE |
08:48:56 |
|
182 |
4,189.00 |
LSE |
08:50:05 |
|
70 |
4,186.00 |
LSE |
08:51:00 |
|
68 |
4,184.00 |
LSE |
08:52:05 |
|
105 |
4,183.00 |
LSE |
08:52:54 |
|
95 |
4,182.00 |
LSE |
08:53:24 |
|
70 |
4,181.00 |
LSE |
08:53:58 |
|
62 |
4,180.00 |
LSE |
08:55:11 |
|
104 |
4,180.00 |
LSE |
08:55:11 |
|
289 |
4,181.00 |
LSE |
08:55:54 |
|
232 |
4,181.00 |
LSE |
08:57:40 |
|
65 |
4,181.00 |
LSE |
09:00:11 |
|
67 |
4,179.00 |
LSE |
09:02:11 |
|
194 |
4,179.00 |
LSE |
09:02:11 |
|
348 |
4,178.00 |
LSE |
09:03:43 |
|
95 |
4,177.00 |
LSE |
09:04:52 |
|
147 |
4,177.00 |
LSE |
09:04:52 |
|
70 |
4,176.00 |
LSE |
09:05:44 |
|
173 |
4,177.00 |
LSE |
09:07:08 |
|
79 |
4,176.00 |
LSE |
09:08:54 |
|
133 |
4,176.00 |
LSE |
09:08:54 |
|
6 |
4,182.00 |
LSE |
09:10:24 |
|
156 |
4,182.00 |
LSE |
09:10:24 |
|
176 |
4,181.00 |
LSE |
09:10:27 |
|
67 |
4,178.00 |
LSE |
09:12:05 |
|
22 |
4,177.00 |
LSE |
09:12:06 |
|
75 |
4,177.00 |
LSE |
09:12:06 |
|
63 |
4,177.00 |
LSE |
09:14:04 |
|
7 |
4,177.00 |
LSE |
09:14:04 |
|
127 |
4,177.00 |
LSE |
09:14:04 |
|
73 |
4,177.00 |
LSE |
09:14:39 |
|
101 |
4,178.00 |
LSE |
09:15:22 |
|
45 |
4,178.00 |
LSE |
09:15:22 |
|
62 |
4,177.00 |
LSE |
09:15:58 |
|
73 |
4,175.00 |
LSE |
09:16:20 |
|
210 |
4,176.00 |
LSE |
09:18:16 |
|
203 |
4,179.00 |
LSE |
09:20:04 |
|
204 |
4,184.00 |
LSE |
09:21:58 |
|
14 |
4,184.00 |
LSE |
09:21:58 |
|
79 |
4,181.00 |
LSE |
09:22:11 |
|
80 |
4,180.00 |
LSE |
09:22:25 |
|
70 |
4,179.00 |
LSE |
09:25:24 |
|
110 |
4,179.00 |
LSE |
09:25:24 |
|
136 |
4,178.00 |
LSE |
09:25:29 |
|
76 |
4,179.00 |
LSE |
09:26:56 |
|
90 |
4,178.00 |
LSE |
09:27:35 |
|
81 |
4,177.00 |
LSE |
09:29:02 |
|
103 |
4,178.00 |
LSE |
09:29:08 |
|
188 |
4,178.00 |
LSE |
09:33:06 |
|
245 |
4,178.00 |
LSE |
09:33:06 |
|
81 |
4,177.00 |
LSE |
09:33:29 |
|
69 |
4,176.00 |
LSE |
09:34:46 |
|
337 |
4,179.00 |
LSE |
09:37:11 |
|
288 |
4,180.00 |
LSE |
09:40:28 |
|
85 |
4,179.00 |
LSE |
09:41:59 |
|
104 |
4,179.00 |
LSE |
09:41:59 |
|
173 |
4,177.00 |
LSE |
09:43:42 |
|
73 |
4,176.00 |
LSE |
09:44:05 |
|
73 |
4,175.00 |
LSE |
09:44:55 |
|
68 |
4,174.00 |
LSE |
09:45:46 |
|
73 |
4,172.00 |
LSE |
09:45:48 |
|
269 |
4,171.00 |
LSE |
09:50:14 |
|
232 |
4,171.00 |
LSE |
09:50:14 |
|
64 |
4,172.00 |
LSE |
09:51:16 |
|
68 |
4,170.00 |
LSE |
09:51:30 |
|
70 |
4,168.00 |
LSE |
09:52:26 |
|
87 |
4,166.00 |
LSE |
09:52:30 |
|
179 |
4,167.00 |
LSE |
09:54:24 |
|
61 |
4,166.00 |
LSE |
09:55:24 |
|
1,000 |
4,166.00 |
LSE |
09:56:51 |
|
78 |
4,165.00 |
LSE |
09:57:08 |
|
115 |
4,165.00 |
LSE |
09:57:08 |
|
86 |
4,165.00 |
LSE |
09:57:09 |
|
71 |
4,163.00 |
LSE |
09:59:47 |
|
790 |
4,169.00 |
LSE |
10:05:10 |
|
105 |
4,168.00 |
LSE |
10:05:31 |
|
196 |
4,171.00 |
LSE |
10:07:44 |
|
128 |
4,170.00 |
LSE |
10:08:12 |
|
99 |
4,169.00 |
LSE |
10:08:50 |
|
116 |
4,169.00 |
LSE |
10:09:42 |
|
145 |
4,168.00 |
LSE |
10:10:32 |
|
45 |
4,167.00 |
LSE |
10:10:59 |
|
24 |
4,167.00 |
LSE |
10:11:11 |
|
71 |
4,167.00 |
LSE |
10:13:44 |
|
118 |
4,167.00 |
LSE |
10:13:44 |
|
39 |
4,166.00 |
LSE |
10:13:54 |
|
136 |
4,167.00 |
LSE |
10:16:44 |
|
169 |
4,167.00 |
LSE |
10:16:49 |
|
119 |
4,167.00 |
LSE |
10:16:49 |
|
68 |
4,166.00 |
LSE |
10:17:21 |
|
46 |
4,162.00 |
LSE |
10:17:55 |
|
39 |
4,162.00 |
LSE |
10:17:56 |
|
245 |
4,163.00 |
LSE |
10:20:26 |
|
270 |
4,163.00 |
LSE |
10:23:56 |
|
8 |
4,163.00 |
LSE |
10:24:58 |
|
80 |
4,163.00 |
LSE |
10:24:58 |
|
106 |
4,163.00 |
LSE |
10:25:21 |
|
66 |
4,162.00 |
LSE |
10:26:38 |
|
3 |
4,161.00 |
LSE |
10:26:40 |
|
9 |
4,161.00 |
LSE |
10:26:40 |
|
55 |
4,161.00 |
LSE |
10:26:40 |
|
61 |
4,162.00 |
LSE |
10:29:31 |
|
78 |
4,162.00 |
LSE |
10:29:31 |
|
144 |
4,162.00 |
LSE |
10:29:31 |
|
85 |
4,162.00 |
LSE |
10:29:57 |
|
308 |
4,162.00 |
LSE |
10:33:45 |
|
153 |
4,163.00 |
LSE |
10:34:39 |
|
51 |
4,162.00 |
LSE |
10:36:26 |
|
71 |
4,162.00 |
LSE |
10:36:26 |
|
113 |
4,163.00 |
LSE |
10:38:36 |
|
89 |
4,163.00 |
LSE |
10:38:36 |
|
209 |
4,162.00 |
LSE |
10:39:11 |
|
79 |
4,161.00 |
LSE |
10:40:21 |
|
294 |
4,161.00 |
LSE |
10:42:13 |
|
210 |
4,161.00 |
LSE |
10:43:49 |
|
91 |
4,161.00 |
LSE |
10:43:56 |
|
70 |
4,161.00 |
LSE |
10:45:19 |
|
62 |
4,160.00 |
LSE |
10:49:58 |
|
170 |
4,160.00 |
LSE |
10:49:58 |
|
80 |
4,159.00 |
LSE |
10:51:06 |
|
409 |
4,160.00 |
LSE |
10:53:17 |
|
68 |
4,159.00 |
LSE |
10:54:17 |
|
92 |
4,159.00 |
LSE |
10:54:41 |
|
81 |
4,158.00 |
LSE |
10:56:35 |
|
64 |
4,157.00 |
LSE |
10:57:25 |
|
55 |
4,156.00 |
LSE |
10:57:32 |
|
11 |
4,156.00 |
LSE |
10:57:32 |
|
69 |
4,156.00 |
LSE |
10:58:10 |
|
71 |
4,155.00 |
LSE |
10:59:16 |
|
96 |
4,155.00 |
LSE |
10:59:22 |
|
74 |
4,153.00 |
LSE |
11:01:12 |
|
103 |
4,152.00 |
LSE |
11:02:02 |
|
90 |
4,151.00 |
LSE |
11:02:11 |
|
74 |
4,151.00 |
LSE |
11:03:03 |
|
105 |
4,151.00 |
LSE |
11:03:10 |
|
129 |
4,150.00 |
LSE |
11:04:00 |
|
21 |
4,150.00 |
LSE |
11:04:00 |
|
93 |
4,147.00 |
LSE |
11:05:42 |
|
93 |
4,147.00 |
LSE |
11:09:18 |
|
143 |
4,147.00 |
LSE |
11:09:18 |
|
164 |
4,151.00 |
LSE |
11:10:32 |
|
99 |
4,150.00 |
LSE |
11:10:39 |
|
35 |
4,152.00 |
LSE |
11:12:51 |
|
122 |
4,152.00 |
LSE |
11:13:09 |
|
90 |
4,150.00 |
LSE |
11:15:51 |
|
228 |
4,150.00 |
LSE |
11:15:51 |
|
3 |
4,147.00 |
LSE |
11:17:38 |
|
62 |
4,147.00 |
LSE |
11:17:38 |
|
70 |
4,146.00 |
LSE |
11:18:10 |
|
95 |
4,146.00 |
LSE |
11:19:26 |
|
123 |
4,148.00 |
LSE |
11:19:28 |
|
131 |
4,148.00 |
LSE |
11:20:19 |
|
62 |
4,145.00 |
LSE |
11:23:20 |
|
84 |
4,145.00 |
LSE |
11:23:20 |
|
159 |
4,143.00 |
LSE |
11:23:56 |
|
78 |
4,143.00 |
LSE |
11:25:09 |
|
174 |
4,146.00 |
LSE |
11:26:34 |
|
109 |
4,145.00 |
LSE |
11:27:56 |
|
100 |
4,146.00 |
LSE |
11:30:49 |
|
34 |
4,146.00 |
LSE |
11:30:49 |
|
160 |
4,148.00 |
LSE |
11:34:47 |
|
144 |
4,148.00 |
LSE |
11:34:47 |
|
65 |
4,148.00 |
LSE |
11:34:47 |
|
93 |
4,149.00 |
LSE |
11:35:53 |
|
11 |
4,149.00 |
LSE |
11:35:53 |
|
103 |
4,148.00 |
LSE |
11:37:01 |
|
43 |
4,151.00 |
LSE |
11:39:24 |
|
191 |
4,151.00 |
LSE |
11:39:24 |
|
208 |
4,153.00 |
LSE |
11:40:13 |
|
102 |
4,153.00 |
LSE |
11:40:16 |
|
122 |
4,154.00 |
LSE |
11:41:07 |
|
100 |
4,156.00 |
LSE |
11:43:39 |
|
71 |
4,155.00 |
LSE |
11:44:26 |
|
367 |
4,158.00 |
LSE |
11:48:36 |
|
217 |
4,160.00 |
LSE |
11:49:52 |
|
87 |
4,159.00 |
LSE |
11:50:42 |
|
93 |
4,158.00 |
LSE |
11:51:50 |
|
186 |
4,159.00 |
LSE |
11:54:00 |
|
7 |
4,160.00 |
LSE |
11:57:37 |
|
227 |
4,160.00 |
LSE |
11:57:37 |
|
92 |
4,160.00 |
LSE |
11:57:37 |
|
37 |
4,160.00 |
LSE |
11:57:39 |
|
82 |
4,160.00 |
LSE |
11:57:40 |
|
78 |
4,160.00 |
LSE |
11:57:40 |
|
45 |
4,162.00 |
LSE |
12:02:55 |
|
104 |
4,162.00 |
LSE |
12:02:55 |
|
472 |
4,162.00 |
LSE |
12:02:55 |
|
82 |
4,162.00 |
LSE |
12:03:26 |
|
74 |
4,162.00 |
LSE |
12:03:34 |
|
134 |
4,165.00 |
LSE |
12:07:20 |
|
58 |
4,165.00 |
LSE |
12:07:20 |
|
157 |
4,165.00 |
LSE |
12:07:34 |
|
52 |
4,165.00 |
LSE |
12:07:44 |
|
48 |
4,165.00 |
LSE |
12:07:44 |
|
68 |
4,164.00 |
LSE |
12:08:13 |
|
79 |
4,163.00 |
LSE |
12:09:10 |
|
96 |
4,164.00 |
LSE |
12:10:43 |
|
29 |
4,164.00 |
LSE |
12:10:43 |
|
124 |
4,163.00 |
LSE |
12:10:58 |
|
99 |
4,165.00 |
LSE |
12:13:56 |
|
115 |
4,165.00 |
LSE |
12:13:56 |
|
89 |
4,165.00 |
LSE |
12:13:57 |
|
212 |
4,166.00 |
LSE |
12:16:01 |
|
136 |
4,165.00 |
LSE |
12:16:10 |
|
61 |
4,164.00 |
LSE |
12:18:34 |
|
86 |
4,163.00 |
LSE |
12:18:35 |
|
71 |
4,162.00 |
LSE |
12:19:27 |
|
111 |
4,163.00 |
LSE |
12:20:30 |
|
66 |
4,163.00 |
LSE |
12:22:35 |
|
67 |
4,162.00 |
LSE |
12:22:35 |
|
70 |
4,160.00 |
LSE |
12:23:39 |
|
68 |
4,158.00 |
LSE |
12:24:17 |
|
69 |
4,157.00 |
LSE |
12:25:17 |
|
80 |
4,157.00 |
LSE |
12:25:18 |
|
92 |
4,157.00 |
LSE |
12:25:23 |
|
81 |
4,154.00 |
LSE |
12:26:47 |
|
46 |
4,155.00 |
LSE |
12:28:24 |
|
28 |
4,155.00 |
LSE |
12:28:24 |
|
114 |
4,158.00 |
LSE |
12:29:31 |
|
172 |
4,162.00 |
LSE |
12:32:21 |
|
96 |
4,162.00 |
LSE |
12:32:21 |
|
13 |
4,162.00 |
LSE |
12:33:49 |
|
81 |
4,162.00 |
LSE |
12:33:49 |
|
60 |
4,162.00 |
LSE |
12:35:25 |
|
88 |
4,162.00 |
LSE |
12:35:25 |
|
138 |
4,161.00 |
LSE |
12:36:57 |
|
92 |
4,160.00 |
LSE |
12:37:26 |
|
109 |
4,161.00 |
LSE |
12:39:52 |
|
110 |
4,161.00 |
LSE |
12:39:52 |
|
114 |
4,161.00 |
LSE |
12:41:49 |
|
70 |
4,161.00 |
LSE |
12:41:49 |
|
62 |
4,161.00 |
LSE |
12:41:58 |
|
194 |
4,160.00 |
LSE |
12:45:49 |
|
55 |
4,160.00 |
LSE |
12:45:49 |
|
59 |
4,160.00 |
LSE |
12:45:49 |
|
110 |
4,160.00 |
LSE |
12:45:51 |
|
85 |
4,161.00 |
LSE |
12:46:16 |
|
101 |
4,158.00 |
LSE |
12:47:57 |
|
40 |
4,158.00 |
LSE |
12:49:31 |
|
34 |
4,158.00 |
LSE |
12:49:31 |
|
159 |
4,158.00 |
LSE |
12:49:31 |
|
82 |
4,157.00 |
LSE |
12:50:09 |
|
137 |
4,155.00 |
LSE |
12:51:39 |
|
64 |
4,153.00 |
LSE |
12:52:24 |
|
117 |
4,157.00 |
LSE |
12:55:30 |
|
123 |
4,157.00 |
LSE |
12:55:30 |
|
270 |
4,157.00 |
LSE |
12:58:32 |
|
122 |
4,157.00 |
LSE |
12:58:32 |
|
102 |
4,156.00 |
LSE |
12:59:56 |
|
50 |
4,156.00 |
LSE |
12:59:56 |
|
79 |
4,156.00 |
LSE |
12:59:56 |
|
384 |
4,161.00 |
LSE |
13:03:35 |
|
202 |
4,160.00 |
LSE |
13:04:28 |
|
77 |
4,160.00 |
LSE |
13:05:20 |
|
250 |
4,161.00 |
LSE |
13:07:53 |
|
247 |
4,161.00 |
LSE |
13:08:59 |
|
113 |
4,161.00 |
LSE |
13:15:06 |
|
130 |
4,161.00 |
LSE |
13:15:06 |
|
236 |
4,161.00 |
LSE |
13:15:10 |
|
46 |
4,161.00 |
LSE |
13:15:10 |
|
62 |
4,161.00 |
LSE |
13:15:34 |
|
53 |
4,161.00 |
LSE |
13:17:22 |
|
18 |
4,161.00 |
LSE |
13:17:22 |
|
146 |
4,161.00 |
LSE |
13:17:22 |
|
84 |
4,160.00 |
LSE |
13:17:30 |
|
79 |
4,157.00 |
LSE |
13:18:10 |
|
11 |
4,156.00 |
LSE |
13:18:17 |
|
18 |
4,156.00 |
LSE |
13:19:00 |
|
64 |
4,156.00 |
LSE |
13:19:00 |
|
87 |
4,155.00 |
LSE |
13:19:30 |
|
75 |
4,152.00 |
LSE |
13:20:45 |
|
68 |
4,151.00 |
LSE |
13:21:29 |
|
66 |
4,149.00 |
LSE |
13:22:56 |
|
104 |
4,149.00 |
LSE |
13:22:56 |
|
68 |
4,149.00 |
LSE |
13:23:26 |
|
220 |
4,150.00 |
LSE |
13:25:36 |
|
44 |
4,149.00 |
LSE |
13:27:01 |
|
27 |
4,149.00 |
LSE |
13:28:25 |
|
143 |
4,149.00 |
LSE |
13:28:25 |
|
76 |
4,146.00 |
LSE |
13:28:27 |
|
177 |
4,147.00 |
LSE |
13:31:36 |
|
143 |
4,147.00 |
LSE |
13:31:36 |
|
108 |
4,145.00 |
LSE |
13:32:00 |
|
73 |
4,145.00 |
LSE |
13:32:22 |
|
182 |
4,146.00 |
LSE |
13:33:43 |
|
294 |
4,147.00 |
LSE |
13:36:12 |
|
75 |
4,145.00 |
LSE |
13:36:14 |
|
15 |
4,145.00 |
LSE |
13:36:14 |
|
64 |
4,144.00 |
LSE |
13:38:35 |
|
93 |
4,144.00 |
LSE |
13:38:35 |
|
42 |
4,144.00 |
LSE |
13:38:35 |
|
124 |
4,143.00 |
LSE |
13:39:40 |
|
134 |
4,143.00 |
LSE |
13:39:40 |
|
72 |
4,141.00 |
LSE |
13:40:04 |
|
80 |
4,138.00 |
LSE |
13:41:12 |
|
204 |
4,138.00 |
LSE |
13:42:14 |
|
79 |
4,136.00 |
LSE |
13:42:51 |
|
61 |
4,135.00 |
LSE |
13:43:23 |
|
367 |
4,138.00 |
LSE |
13:46:23 |
|
73 |
4,137.00 |
LSE |
13:46:39 |
|
192 |
4,138.00 |
LSE |
13:48:32 |
|
72 |
4,136.00 |
LSE |
13:49:15 |
|
19 |
4,135.00 |
LSE |
13:49:16 |
|
267 |
4,137.00 |
LSE |
13:50:54 |
|
69 |
4,136.00 |
LSE |
13:52:04 |
|
159 |
4,136.00 |
LSE |
13:52:04 |
|
343 |
4,139.00 |
LSE |
13:54:45 |
|
230 |
4,141.00 |
LSE |
13:56:09 |
|
42 |
4,142.00 |
LSE |
13:57:21 |
|
84 |
4,144.00 |
LSE |
13:58:53 |
|
232 |
4,144.00 |
LSE |
13:58:53 |
|
428 |
4,153.00 |
LSE |
14:02:36 |
|
242 |
4,153.00 |
LSE |
14:02:36 |
|
164 |
4,156.00 |
LSE |
14:04:31 |
|
170 |
4,155.00 |
LSE |
14:05:47 |
|
163 |
4,155.00 |
LSE |
14:05:47 |
|
65 |
4,153.00 |
LSE |
14:06:02 |
|
73 |
4,151.00 |
LSE |
14:07:20 |
|
261 |
4,152.00 |
LSE |
14:08:18 |
|
217 |
4,152.00 |
LSE |
14:11:17 |
|
206 |
4,152.00 |
LSE |
14:11:17 |
|
545 |
4,158.00 |
LSE |
14:18:48 |
|
160 |
4,158.00 |
LSE |
14:18:48 |
|
100 |
4,158.00 |
LSE |
14:18:48 |
|
299 |
4,158.00 |
LSE |
14:18:48 |
|
33 |
4,158.00 |
LSE |
14:18:48 |
|
466 |
4,157.00 |
LSE |
14:19:15 |
|
89 |
4,156.00 |
LSE |
14:21:16 |
|
250 |
4,155.00 |
LSE |
14:21:38 |
|
65 |
4,155.00 |
LSE |
14:21:38 |
|
502 |
4,156.00 |
LSE |
14:23:45 |
|
17 |
4,156.00 |
LSE |
14:26:07 |
|
126 |
4,156.00 |
LSE |
14:26:09 |
|
28 |
4,153.00 |
LSE |
14:26:14 |
|
131 |
4,153.00 |
LSE |
14:26:14 |
|
76 |
4,150.00 |
LSE |
14:26:39 |
|
66 |
4,149.00 |
LSE |
14:26:45 |
|
214 |
4,149.00 |
LSE |
14:26:56 |
|
37 |
4,150.00 |
LSE |
14:27:37 |
|
45 |
4,150.00 |
LSE |
14:27:37 |
|
1,936 |
4,156.00 |
LSE |
14:30:02 |
|
69 |
4,154.00 |
LSE |
14:30:06 |
|
26 |
4,154.00 |
LSE |
14:30:06 |
|
95 |
4,154.00 |
LSE |
14:30:10 |
|
116 |
4,152.00 |
LSE |
14:30:21 |
|
50 |
4,152.00 |
LSE |
14:30:21 |
|
119 |
4,150.00 |
LSE |
14:30:31 |
|
238 |
4,148.00 |
LSE |
14:30:40 |
|
149 |
4,146.00 |
LSE |
14:30:48 |
|
89 |
4,146.00 |
LSE |
14:30:49 |
|
214 |
4,144.00 |
LSE |
14:30:52 |
|
33 |
4,141.00 |
LSE |
14:30:55 |
|
52 |
4,141.00 |
LSE |
14:30:55 |
|
10 |
4,141.00 |
LSE |
14:30:55 |
|
95 |
4,141.00 |
LSE |
14:31:04 |
|
166 |
4,140.00 |
LSE |
14:31:22 |
|
273 |
4,147.00 |
LSE |
14:32:07 |
|
512 |
4,147.00 |
LSE |
14:32:07 |
|
1,546 |
4,152.00 |
LSE |
14:32:59 |
|
380 |
4,149.00 |
LSE |
14:33:26 |
|
643 |
4,147.00 |
LSE |
14:33:47 |
|
4 |
4,147.00 |
LSE |
14:34:07 |
|
4 |
4,147.00 |
LSE |
14:34:07 |
|
524 |
4,147.00 |
LSE |
14:34:07 |
|
14 |
4,147.00 |
LSE |
14:34:07 |
|
363 |
4,147.00 |
LSE |
14:34:57 |
|
75 |
4,147.00 |
LSE |
14:34:57 |
|
509 |
4,146.00 |
LSE |
14:35:44 |
|
582 |
4,146.00 |
LSE |
14:35:49 |
|
254 |
4,145.00 |
LSE |
14:36:10 |
|
206 |
4,146.00 |
LSE |
14:36:32 |
|
65 |
4,145.00 |
LSE |
14:36:39 |
|
56 |
4,145.00 |
LSE |
14:36:39 |
|
85 |
4,144.00 |
LSE |
14:36:49 |
|
121 |
4,142.00 |
LSE |
14:36:56 |
|
97 |
4,141.00 |
LSE |
14:37:20 |
|
279 |
4,140.00 |
LSE |
14:37:46 |
|
303 |
4,139.00 |
LSE |
14:37:59 |
|
519 |
4,142.00 |
LSE |
14:38:57 |
|
183 |
4,142.00 |
LSE |
14:39:18 |
|
350 |
4,141.00 |
LSE |
14:39:27 |
|
104 |
4,141.00 |
LSE |
14:39:48 |
|
157 |
4,140.00 |
LSE |
14:40:00 |
|
113 |
4,138.00 |
LSE |
14:40:35 |
|
305 |
4,135.00 |
LSE |
14:40:55 |
|
323 |
4,136.00 |
LSE |
14:41:30 |
|
148 |
4,135.00 |
LSE |
14:41:38 |
|
296 |
4,135.00 |
LSE |
14:42:17 |
|
113 |
4,134.00 |
LSE |
14:42:21 |
|
375 |
4,135.00 |
LSE |
14:43:17 |
|
113 |
4,135.00 |
LSE |
14:43:49 |
|
236 |
4,135.00 |
LSE |
14:43:50 |
|
656 |
4,132.00 |
LSE |
14:44:57 |
|
73 |
4,132.00 |
LSE |
14:45:18 |
|
382 |
4,135.00 |
LSE |
14:46:25 |
|
373 |
4,134.00 |
LSE |
14:46:30 |
|
719 |
4,141.00 |
LSE |
14:47:58 |
|
237 |
4,143.00 |
LSE |
14:48:34 |
|
205 |
4,143.00 |
LSE |
14:49:25 |
|
305 |
4,143.00 |
LSE |
14:49:25 |
|
145 |
4,141.00 |
LSE |
14:49:56 |
|
9 |
4,141.00 |
LSE |
14:49:56 |
|
423 |
4,141.00 |
LSE |
14:50:22 |
|
25 |
4,142.00 |
LSE |
14:52:15 |
|
876 |
4,142.00 |
LSE |
14:52:15 |
|
409 |
4,141.00 |
LSE |
14:52:43 |
|
686 |
4,143.00 |
LSE |
14:54:26 |
|
1 |
4,142.00 |
LSE |
14:55:27 |
|
128 |
4,142.00 |
LSE |
14:55:27 |
|
859 |
4,141.00 |
LSE |
14:55:47 |
|
598 |
4,141.00 |
LSE |
14:55:47 |
|
122 |
4,139.00 |
LSE |
14:56:00 |
|
71 |
4,137.00 |
LSE |
14:59:00 |
|
18 |
4,135.00 |
LSE |
14:59:10 |
|
57 |
4,135.00 |
LSE |
14:59:13 |
|
119 |
4,133.00 |
LSE |
14:59:37 |
|
210 |
4,131.00 |
LSE |
15:00:40 |
|
548 |
4,131.00 |
LSE |
15:00:40 |
|
91 |
4,130.00 |
LSE |
15:00:50 |
|
83 |
4,128.00 |
LSE |
15:01:26 |
|
283 |
4,126.00 |
LSE |
15:02:41 |
|
548 |
4,126.00 |
LSE |
15:02:41 |
|
137 |
4,124.00 |
LSE |
15:02:58 |
|
137 |
4,124.00 |
LSE |
15:03:01 |
|
256 |
4,124.00 |
LSE |
15:03:32 |
|
82 |
4,122.00 |
LSE |
15:03:57 |
|
29 |
4,120.00 |
LSE |
15:04:07 |
|
181 |
4,120.00 |
LSE |
15:04:07 |
|
89 |
4,119.00 |
LSE |
15:04:26 |
|
146 |
4,118.00 |
LSE |
15:04:54 |
|
216 |
4,116.00 |
LSE |
15:05:25 |
|
541 |
4,117.00 |
LSE |
15:06:11 |
|
680 |
4,120.00 |
LSE |
15:07:43 |
|
139 |
4,123.00 |
LSE |
15:08:00 |
|
293 |
4,123.00 |
LSE |
15:08:30 |
|
75 |
4,125.00 |
LSE |
15:09:44 |
|
25 |
4,125.00 |
LSE |
15:09:44 |
|
544 |
4,124.00 |
LSE |
15:10:30 |
|
477 |
4,123.00 |
LSE |
15:10:34 |
|
422 |
4,124.00 |
LSE |
15:11:41 |
|
350 |
4,127.00 |
LSE |
15:12:08 |
|
74 |
4,128.00 |
LSE |
15:13:19 |
|
66 |
4,128.00 |
LSE |
15:13:19 |
|
543 |
4,127.00 |
LSE |
15:13:50 |
|
2,034 |
4,132.00 |
LSE |
15:17:02 |
|
548 |
4,133.00 |
LSE |
15:18:11 |
|
328 |
4,131.00 |
LSE |
15:18:45 |
|
140 |
4,130.00 |
LSE |
15:19:34 |
|
2 |
4,130.00 |
LSE |
15:19:34 |
|
552 |
4,135.00 |
LSE |
15:20:34 |
|
293 |
4,136.00 |
LSE |
15:20:49 |
|
167 |
4,135.00 |
LSE |
15:21:23 |
|
156 |
4,134.00 |
LSE |
15:21:27 |
|
54 |
4,134.00 |
LSE |
15:21:27 |
|
208 |
4,134.00 |
LSE |
15:21:27 |
|
67 |
4,136.00 |
LSE |
15:22:12 |
|
176 |
4,134.00 |
LSE |
15:22:32 |
|
94 |
4,134.00 |
LSE |
15:24:37 |
|
525 |
4,134.00 |
LSE |
15:24:37 |
|
108 |
4,140.00 |
LSE |
15:27:02 |
|
32 |
4,140.00 |
LSE |
15:27:02 |
|
360 |
4,140.00 |
LSE |
15:27:02 |
|
80 |
4,140.00 |
LSE |
15:27:02 |
|
98 |
4,140.00 |
LSE |
15:27:02 |
|
1,101 |
4,140.00 |
LSE |
15:27:34 |
|
259 |
4,139.00 |
LSE |
15:28:01 |
|
452 |
4,139.00 |
LSE |
15:28:33 |
|
43 |
4,139.00 |
LSE |
15:28:33 |
|
226 |
4,139.00 |
LSE |
15:28:33 |
|
244 |
4,140.00 |
LSE |
15:29:48 |
|
463 |
4,139.00 |
LSE |
15:30:36 |
|
106 |
4,138.00 |
LSE |
15:31:39 |
|
284 |
4,137.00 |
LSE |
15:31:40 |
|
236 |
4,135.00 |
LSE |
15:31:57 |
|
81 |
4,132.00 |
LSE |
15:32:27 |
|
447 |
4,133.00 |
LSE |
15:32:43 |
|
97 |
4,131.00 |
LSE |
15:33:25 |
|
138 |
4,130.00 |
LSE |
15:33:37 |
|
870 |
4,132.00 |
LSE |
15:34:56 |
|
9 |
4,132.00 |
LSE |
15:34:56 |
|
82 |
4,132.00 |
LSE |
15:37:05 |
|
653 |
4,132.00 |
LSE |
15:37:05 |
|
140 |
4,132.00 |
LSE |
15:37:13 |
|
82 |
4,131.00 |
LSE |
15:38:03 |
|
104 |
4,129.00 |
LSE |
15:38:37 |
|
1,831 |
4,134.00 |
LSE |
15:41:10 |
|
176 |
4,138.00 |
LSE |
15:43:42 |
|
248 |
4,138.00 |
LSE |
15:43:42 |
|
1,134 |
4,137.00 |
LSE |
15:44:08 |
|
663 |
4,138.00 |
LSE |
15:45:30 |
|
174 |
4,139.00 |
LSE |
15:46:07 |
|
645 |
4,138.00 |
LSE |
15:47:35 |
|
297 |
4,138.00 |
LSE |
15:49:00 |
|
951 |
4,139.00 |
LSE |
15:50:14 |
|
573 |
4,141.00 |
LSE |
15:52:08 |
|
1,156 |
4,141.00 |
LSE |
15:52:08 |
|
77 |
4,140.00 |
LSE |
15:52:25 |
|
93 |
4,141.00 |
LSE |
15:52:25 |
|
197 |
4,141.00 |
LSE |
15:53:56 |
|
300 |
4,140.00 |
LSE |
15:54:20 |
|
7 |
4,142.00 |
LSE |
15:55:22 |
|
169 |
4,142.00 |
LSE |
15:55:22 |
|
601 |
4,141.00 |
LSE |
15:56:28 |
|
186 |
4,141.00 |
LSE |
15:56:48 |
|
187 |
4,141.00 |
LSE |
15:56:49 |
|
559 |
4,140.00 |
LSE |
15:56:57 |
|
280 |
4,140.00 |
LSE |
15:58:34 |
|
176 |
4,140.00 |
LSE |
15:58:34 |
|
502 |
4,143.00 |
LSE |
15:59:34 |
|
1,608 |
4,141.00 |
LSE |
16:00:21 |
|
255 |
4,142.00 |
LSE |
16:01:05 |
|
58 |
4,140.00 |
LSE |
16:01:18 |
|
174 |
4,140.00 |
LSE |
16:01:18 |
|
244 |
4,139.00 |
LSE |
16:01:30 |
|
567 |
4,138.00 |
LSE |
16:02:17 |
|
128 |
4,137.00 |
LSE |
16:03:37 |
|
795 |
4,139.00 |
LSE |
16:03:51 |
|
97 |
4,139.00 |
LSE |
16:04:13 |
|
76 |
4,138.00 |
LSE |
16:04:18 |
|
441 |
4,137.00 |
LSE |
16:04:50 |
|
549 |
4,136.00 |
LSE |
16:04:58 |
|
86 |
4,136.00 |
LSE |
16:06:23 |
|
130 |
4,135.00 |
LSE |
16:06:48 |
|
96 |
4,134.00 |
LSE |
16:07:58 |
|
500 |
4,134.00 |
LSE |
16:07:58 |
|
448 |
4,134.00 |
LSE |
16:07:58 |
|
355 |
4,133.00 |
LSE |
16:08:31 |
|
219 |
4,134.00 |
LSE |
16:08:33 |
|
289 |
4,134.00 |
LSE |
16:10:34 |
|
2,752 |
4,135.00 |
LSE |
16:13:52 |
|
338 |
4,134.00 |
LSE |
16:14:25 |
|
281 |
4,134.00 |
LSE |
16:14:25 |
|
280 |
4,134.00 |
LSE |
16:14:25 |
|
147 |
4,134.00 |
LSE |
16:14:25 |
|
199 |
4,134.00 |
LSE |
16:14:26 |
|
106 |
4,133.00 |
LSE |
16:16:33 |
|
268 |
4,133.00 |
LSE |
16:16:33 |
|
367 |
4,139.00 |
LSE |
16:18:17 |
|
278 |
4,139.00 |
LSE |
16:18:17 |
|
920 |
4,139.00 |
LSE |
16:18:17 |
|
280 |
4,139.00 |
LSE |
16:18:17 |
|
123 |
4,146.00 |
LSE |
16:24:09 |
|
67 |
4,146.00 |
LSE |
16:24:09 |
|
533 |
4,146.00 |
LSE |
16:24:09 |
|
400 |
4,146.00 |
LSE |
16:24:09 |
|
920 |
4,146.00 |
LSE |
16:24:09 |
|
280 |
4,146.00 |
LSE |
16:24:09 |
|
55 |
4,146.00 |
LSE |
16:24:09 |
|
245 |
4,146.00 |
LSE |
16:24:09 |
|
276 |
4,146.00 |
LSE |
16:24:09 |
|
1,646 |
4,146.00 |
LSE |
16:24:09 |
|
68 |
4,146.00 |
LSE |
16:24:52 |
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.