-
20 October 2025 07:01:57
- Source: Sharecast
British American Tobacco p.l.c.
20 October 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 Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
17 October 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
175,000 |
|
Highest price paid per share (pence): |
3,838.00p |
|
Lowest price paid per share (pence): |
3,795.00p |
|
Volume weighted average price paid per share (pence): |
3,820.50p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,185,571,585 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,998,647 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 Goldman Sachs International on 17 October 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 |
17/10/2025 |
175,000 |
3,820.50 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/10/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/10/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
744 |
3,799.00 |
LSE |
08:27:05 |
|
763 |
3,798.00 |
LSE |
08:27:08 |
|
732 |
3,797.00 |
LSE |
08:27:14 |
|
268 |
3,795.00 |
LSE |
08:28:28 |
|
250 |
3,796.00 |
LSE |
08:29:40 |
|
100 |
3,795.00 |
LSE |
08:29:46 |
|
153 |
3,795.00 |
LSE |
08:29:46 |
|
239 |
3,796.00 |
LSE |
08:31:13 |
|
239 |
3,795.00 |
LSE |
08:31:18 |
|
243 |
3,800.00 |
LSE |
08:32:15 |
|
243 |
3,799.00 |
LSE |
08:34:18 |
|
533 |
3,800.00 |
LSE |
08:36:02 |
|
486 |
3,799.00 |
LSE |
08:36:04 |
|
242 |
3,798.00 |
LSE |
08:36:31 |
|
245 |
3,797.00 |
LSE |
08:36:31 |
|
35 |
3,801.00 |
LSE |
08:37:38 |
|
218 |
3,801.00 |
LSE |
08:37:38 |
|
249 |
3,800.00 |
LSE |
08:38:07 |
|
20 |
3,799.00 |
LSE |
08:39:09 |
|
228 |
3,799.00 |
LSE |
08:39:09 |
|
245 |
3,801.00 |
LSE |
08:39:47 |
|
239 |
3,801.00 |
LSE |
08:42:38 |
|
241 |
3,800.00 |
LSE |
08:43:05 |
|
240 |
3,801.00 |
LSE |
08:43:38 |
|
239 |
3,802.00 |
LSE |
08:45:03 |
|
241 |
3,809.00 |
LSE |
08:47:05 |
|
233 |
3,809.00 |
LSE |
08:47:33 |
|
241 |
3,809.00 |
LSE |
08:49:27 |
|
243 |
3,808.00 |
LSE |
08:49:27 |
|
320 |
3,811.00 |
LSE |
08:54:01 |
|
242 |
3,810.00 |
LSE |
08:55:05 |
|
241 |
3,809.00 |
LSE |
08:55:25 |
|
328 |
3,809.00 |
LSE |
08:56:15 |
|
283 |
3,814.00 |
LSE |
08:59:37 |
|
269 |
3,817.00 |
LSE |
09:00:06 |
|
265 |
3,817.00 |
LSE |
09:00:11 |
|
261 |
3,818.00 |
LSE |
09:00:23 |
|
252 |
3,814.00 |
LSE |
09:02:38 |
|
347 |
3,819.00 |
LSE |
09:03:51 |
|
324 |
3,818.00 |
LSE |
09:04:00 |
|
273 |
3,823.00 |
LSE |
09:04:59 |
|
286 |
3,823.00 |
LSE |
09:05:44 |
|
241 |
3,822.00 |
LSE |
09:06:08 |
|
308 |
3,824.00 |
LSE |
09:08:04 |
|
331 |
3,823.00 |
LSE |
09:08:09 |
|
281 |
3,823.00 |
LSE |
09:08:51 |
|
58 |
3,820.00 |
LSE |
09:10:13 |
|
206 |
3,820.00 |
LSE |
09:10:13 |
|
248 |
3,821.00 |
LSE |
09:11:25 |
|
173 |
3,820.00 |
LSE |
09:14:22 |
|
78 |
3,820.00 |
LSE |
09:14:22 |
|
348 |
3,820.00 |
LSE |
09:15:26 |
|
253 |
3,819.00 |
LSE |
09:17:05 |
|
255 |
3,819.00 |
LSE |
09:17:22 |
|
280 |
3,820.00 |
LSE |
09:18:40 |
|
257 |
3,819.00 |
LSE |
09:18:40 |
|
240 |
3,823.00 |
LSE |
09:21:09 |
|
466 |
3,824.00 |
LSE |
09:23:43 |
|
303 |
3,826.00 |
LSE |
09:24:37 |
|
314 |
3,825.00 |
LSE |
09:24:37 |
|
332 |
3,824.00 |
LSE |
09:24:37 |
|
252 |
3,819.00 |
LSE |
09:27:11 |
|
247 |
3,822.00 |
LSE |
09:28:38 |
|
244 |
3,820.00 |
LSE |
09:30:08 |
|
241 |
3,820.00 |
LSE |
09:31:45 |
|
233 |
3,820.00 |
LSE |
09:33:44 |
|
242 |
3,821.00 |
LSE |
09:36:21 |
|
242 |
3,822.00 |
LSE |
09:36:37 |
|
246 |
3,821.00 |
LSE |
09:41:53 |
|
245 |
3,820.00 |
LSE |
09:43:14 |
|
250 |
3,819.00 |
LSE |
09:44:36 |
|
247 |
3,819.00 |
LSE |
09:45:03 |
|
329 |
3,818.00 |
LSE |
09:45:03 |
|
231 |
3,811.00 |
LSE |
09:48:32 |
|
231 |
3,810.00 |
LSE |
09:48:32 |
|
241 |
3,810.00 |
LSE |
09:49:11 |
|
232 |
3,809.00 |
LSE |
09:49:11 |
|
255 |
3,816.00 |
LSE |
09:51:04 |
|
258 |
3,817.00 |
LSE |
09:51:38 |
|
252 |
3,819.00 |
LSE |
09:52:18 |
|
256 |
3,820.00 |
LSE |
09:54:51 |
|
254 |
3,821.00 |
LSE |
09:56:02 |
|
257 |
3,821.00 |
LSE |
09:59:19 |
|
434 |
3,822.00 |
LSE |
10:00:25 |
|
537 |
3,823.00 |
LSE |
10:03:29 |
|
463 |
3,823.00 |
LSE |
10:04:50 |
|
325 |
3,823.00 |
LSE |
10:04:59 |
|
52 |
3,823.00 |
LSE |
10:04:59 |
|
241 |
3,823.00 |
LSE |
10:06:01 |
|
259 |
3,823.00 |
LSE |
10:07:09 |
|
344 |
3,822.00 |
LSE |
10:07:52 |
|
259 |
3,826.00 |
LSE |
10:09:17 |
|
583 |
3,822.00 |
LSE |
10:15:29 |
|
661 |
3,821.00 |
LSE |
10:15:48 |
|
892 |
3,824.00 |
LSE |
10:16:17 |
|
310 |
3,824.00 |
LSE |
10:16:17 |
|
307 |
3,824.00 |
LSE |
10:16:17 |
|
177 |
3,824.00 |
LSE |
10:16:17 |
|
130 |
3,824.00 |
LSE |
10:16:17 |
|
693 |
3,827.00 |
LSE |
10:16:42 |
|
147 |
3,827.00 |
LSE |
10:16:42 |
|
329 |
3,827.00 |
LSE |
10:16:56 |
|
911 |
3,829.00 |
LSE |
10:17:15 |
|
45 |
3,830.00 |
LSE |
10:17:15 |
|
92 |
3,830.00 |
LSE |
10:17:15 |
|
307 |
3,830.00 |
LSE |
10:17:15 |
|
105 |
3,830.00 |
LSE |
10:17:15 |
|
100 |
3,830.00 |
LSE |
10:17:15 |
|
170 |
3,830.00 |
LSE |
10:17:15 |
|
513 |
3,830.00 |
LSE |
10:17:15 |
|
897 |
3,829.00 |
LSE |
10:17:15 |
|
854 |
3,832.00 |
LSE |
10:17:18 |
|
57 |
3,832.00 |
LSE |
10:17:18 |
|
1 |
3,832.00 |
LSE |
10:17:18 |
|
438 |
3,833.00 |
LSE |
10:17:19 |
|
101 |
3,833.00 |
LSE |
10:17:19 |
|
168 |
3,833.00 |
LSE |
10:17:19 |
|
30 |
3,833.00 |
LSE |
10:17:19 |
|
923 |
3,832.00 |
LSE |
10:17:19 |
|
869 |
3,833.00 |
LSE |
10:17:30 |
|
17 |
3,835.00 |
LSE |
10:17:39 |
|
852 |
3,835.00 |
LSE |
10:17:39 |
|
307 |
3,837.00 |
LSE |
10:18:43 |
|
182 |
3,837.00 |
LSE |
10:18:43 |
|
168 |
3,837.00 |
LSE |
10:18:43 |
|
30 |
3,837.00 |
LSE |
10:18:43 |
|
897 |
3,836.00 |
LSE |
10:18:44 |
|
307 |
3,836.00 |
LSE |
10:18:52 |
|
124 |
3,836.00 |
LSE |
10:18:52 |
|
30 |
3,837.00 |
LSE |
10:19:15 |
|
541 |
3,837.00 |
LSE |
10:19:16 |
|
324 |
3,837.00 |
LSE |
10:19:16 |
|
1332 |
3,837.00 |
LSE |
10:19:18 |
|
132 |
3,837.00 |
LSE |
10:19:23 |
|
30 |
3,837.00 |
LSE |
10:19:29 |
|
84 |
3,837.00 |
LSE |
10:19:29 |
|
30 |
3,837.00 |
LSE |
10:19:29 |
|
1 |
3,837.00 |
LSE |
10:21:04 |
|
885 |
3,837.00 |
LSE |
10:21:04 |
|
902 |
3,836.00 |
LSE |
10:21:04 |
|
922 |
3,835.00 |
LSE |
10:21:04 |
|
384 |
3,835.00 |
LSE |
10:21:04 |
|
159 |
3,835.00 |
LSE |
10:21:04 |
|
384 |
3,835.00 |
LSE |
10:21:13 |
|
100 |
3,835.00 |
LSE |
10:21:13 |
|
171 |
3,835.00 |
LSE |
10:21:13 |
|
912 |
3,835.00 |
LSE |
10:22:00 |
|
384 |
3,835.00 |
LSE |
10:22:00 |
|
125 |
3,835.00 |
LSE |
10:22:00 |
|
169 |
3,835.00 |
LSE |
10:22:00 |
|
12 |
3,836.00 |
LSE |
10:22:47 |
|
866 |
3,838.00 |
LSE |
10:22:47 |
|
384 |
3,838.00 |
LSE |
10:22:56 |
|
100 |
3,838.00 |
LSE |
10:22:56 |
|
178 |
3,838.00 |
LSE |
10:22:56 |
|
82 |
3,838.00 |
LSE |
10:22:56 |
|
384 |
3,838.00 |
LSE |
10:22:59 |
|
137 |
3,838.00 |
LSE |
10:22:59 |
|
167 |
3,838.00 |
LSE |
10:22:59 |
|
884 |
3,838.00 |
LSE |
10:23:20 |
|
384 |
3,838.00 |
LSE |
10:23:20 |
|
125 |
3,838.00 |
LSE |
10:23:20 |
|
874 |
3,837.00 |
LSE |
10:24:45 |
|
921 |
3,836.00 |
LSE |
10:24:45 |
|
895 |
3,836.00 |
LSE |
10:24:47 |
|
869 |
3,835.00 |
LSE |
10:25:17 |
|
865 |
3,834.00 |
LSE |
10:26:12 |
|
815 |
3,833.00 |
LSE |
10:28:31 |
|
45 |
3,832.00 |
LSE |
10:28:31 |
|
227 |
3,832.00 |
LSE |
10:28:31 |
|
234 |
3,831.00 |
LSE |
10:28:32 |
|
321 |
3,830.00 |
LSE |
10:28:32 |
|
333 |
3,830.00 |
LSE |
10:32:13 |
|
240 |
3,831.00 |
LSE |
10:33:12 |
|
288 |
3,831.00 |
LSE |
10:34:38 |
|
38 |
3,830.00 |
LSE |
10:34:49 |
|
212 |
3,830.00 |
LSE |
10:35:20 |
|
260 |
3,826.00 |
LSE |
10:37:22 |
|
178 |
3,824.00 |
LSE |
10:38:07 |
|
262 |
3,827.00 |
LSE |
10:41:14 |
|
250 |
3,828.00 |
LSE |
10:42:16 |
|
252 |
3,827.00 |
LSE |
10:42:41 |
|
431 |
3,831.00 |
LSE |
10:47:06 |
|
458 |
3,834.00 |
LSE |
10:49:11 |
|
292 |
3,834.00 |
LSE |
10:50:44 |
|
470 |
3,835.00 |
LSE |
10:51:06 |
|
442 |
3,834.00 |
LSE |
10:51:09 |
|
441 |
3,834.00 |
LSE |
10:54:14 |
|
334 |
3,833.00 |
LSE |
10:54:59 |
|
316 |
3,832.00 |
LSE |
10:55:07 |
|
386 |
3,831.00 |
LSE |
10:56:21 |
|
402 |
3,832.00 |
LSE |
10:59:39 |
|
323 |
3,831.00 |
LSE |
10:59:39 |
|
34 |
3,831.00 |
LSE |
10:59:47 |
|
232 |
3,830.00 |
LSE |
11:00:21 |
|
387 |
3,833.00 |
LSE |
11:01:36 |
|
364 |
3,832.00 |
LSE |
11:01:49 |
|
224 |
3,833.00 |
LSE |
11:02:26 |
|
34 |
3,833.00 |
LSE |
11:02:26 |
|
298 |
3,834.00 |
LSE |
11:03:25 |
|
249 |
3,834.00 |
LSE |
11:05:35 |
|
509 |
3,837.00 |
LSE |
11:10:02 |
|
80 |
3,837.00 |
LSE |
11:11:56 |
|
20 |
3,837.00 |
LSE |
11:11:56 |
|
312 |
3,837.00 |
LSE |
11:12:16 |
|
393 |
3,836.00 |
LSE |
11:14:19 |
|
463 |
3,835.00 |
LSE |
11:14:29 |
|
258 |
3,834.00 |
LSE |
11:14:59 |
|
383 |
3,833.00 |
LSE |
11:17:29 |
|
232 |
3,832.00 |
LSE |
11:17:29 |
|
283 |
3,832.00 |
LSE |
11:19:44 |
|
275 |
3,830.00 |
LSE |
11:23:02 |
|
260 |
3,829.00 |
LSE |
11:23:03 |
|
387 |
3,830.00 |
LSE |
11:30:16 |
|
240 |
3,829.00 |
LSE |
11:30:25 |
|
232 |
3,828.00 |
LSE |
11:30:26 |
|
286 |
3,831.00 |
LSE |
11:31:20 |
|
262 |
3,830.00 |
LSE |
11:32:43 |
|
259 |
3,830.00 |
LSE |
11:34:04 |
|
258 |
3,833.00 |
LSE |
11:35:26 |
|
241 |
3,831.00 |
LSE |
11:37:22 |
|
243 |
3,832.00 |
LSE |
11:39:24 |
|
242 |
3,833.00 |
LSE |
11:39:56 |
|
249 |
3,835.00 |
LSE |
11:42:27 |
|
244 |
3,836.00 |
LSE |
11:44:00 |
|
239 |
3,836.00 |
LSE |
11:45:20 |
|
231 |
3,835.00 |
LSE |
11:46:29 |
|
235 |
3,834.00 |
LSE |
11:46:43 |
|
245 |
3,833.00 |
LSE |
11:47:27 |
|
251 |
3,831.00 |
LSE |
11:47:29 |
|
258 |
3,828.00 |
LSE |
11:49:40 |
|
415 |
3,828.00 |
LSE |
11:53:46 |
|
255 |
3,827.00 |
LSE |
11:55:21 |
|
247 |
3,826.00 |
LSE |
11:55:21 |
|
433 |
3,825.00 |
LSE |
11:55:31 |
|
403 |
3,824.00 |
LSE |
11:55:32 |
|
231 |
3,824.00 |
LSE |
11:55:41 |
|
235 |
3,819.00 |
LSE |
11:57:36 |
|
251 |
3,820.00 |
LSE |
11:58:13 |
|
243 |
3,823.00 |
LSE |
11:59:58 |
|
240 |
3,822.00 |
LSE |
11:59:58 |
|
247 |
3,820.00 |
LSE |
12:01:09 |
|
249 |
3,818.00 |
LSE |
12:02:24 |
|
251 |
3,818.00 |
LSE |
12:03:06 |
|
247 |
3,820.00 |
LSE |
12:04:39 |
|
247 |
3,819.00 |
LSE |
12:04:44 |
|
246 |
3,820.00 |
LSE |
12:06:54 |
|
247 |
3,819.00 |
LSE |
12:09:12 |
|
244 |
3,818.00 |
LSE |
12:09:30 |
|
245 |
3,817.00 |
LSE |
12:09:55 |
|
244 |
3,818.00 |
LSE |
12:12:29 |
|
231 |
3,817.00 |
LSE |
12:12:45 |
|
248 |
3,817.00 |
LSE |
12:12:58 |
|
244 |
3,817.00 |
LSE |
12:13:54 |
|
235 |
3,815.00 |
LSE |
12:15:43 |
|
355 |
3,815.00 |
LSE |
12:20:31 |
|
355 |
3,814.00 |
LSE |
12:20:31 |
|
264 |
3,815.00 |
LSE |
12:20:55 |
|
443 |
3,818.00 |
LSE |
12:25:33 |
|
480 |
3,817.00 |
LSE |
12:26:56 |
|
247 |
3,816.00 |
LSE |
12:27:01 |
|
86 |
3,817.00 |
LSE |
12:29:07 |
|
287 |
3,817.00 |
LSE |
12:29:07 |
|
177 |
3,817.00 |
LSE |
12:30:24 |
|
197 |
3,817.00 |
LSE |
12:31:34 |
|
420 |
3,819.00 |
LSE |
12:32:41 |
|
476 |
3,818.00 |
LSE |
12:32:41 |
|
443 |
3,817.00 |
LSE |
12:32:41 |
|
259 |
3,818.00 |
LSE |
12:35:35 |
|
252 |
3,818.00 |
LSE |
12:36:47 |
|
250 |
3,819.00 |
LSE |
12:37:46 |
|
217 |
3,818.00 |
LSE |
12:37:46 |
|
58 |
3,816.00 |
LSE |
12:40:55 |
|
203 |
3,816.00 |
LSE |
12:40:55 |
|
341 |
3,818.00 |
LSE |
12:45:13 |
|
245 |
3,817.00 |
LSE |
12:45:17 |
|
231 |
3,816.00 |
LSE |
12:48:17 |
|
231 |
3,815.00 |
LSE |
12:54:19 |
|
915 |
3,816.00 |
LSE |
12:59:11 |
|
914 |
3,818.00 |
LSE |
13:02:11 |
|
893 |
3,818.00 |
LSE |
13:05:38 |
|
862 |
3,818.00 |
LSE |
13:08:22 |
|
856 |
3,817.00 |
LSE |
13:12:34 |
|
903 |
3,816.00 |
LSE |
13:12:34 |
|
512 |
3,815.00 |
LSE |
13:12:41 |
|
440 |
3,814.00 |
LSE |
13:13:38 |
|
241 |
3,816.00 |
LSE |
13:13:49 |
|
231 |
3,816.00 |
LSE |
13:15:01 |
|
231 |
3,817.00 |
LSE |
13:16:15 |
|
234 |
3,816.00 |
LSE |
13:20:44 |
|
264 |
3,816.00 |
LSE |
13:21:21 |
|
236 |
3,815.00 |
LSE |
13:21:36 |
|
232 |
3,816.00 |
LSE |
13:25:29 |
|
234 |
3,815.00 |
LSE |
13:25:38 |
|
238 |
3,815.00 |
LSE |
13:27:56 |
|
490 |
3,815.00 |
LSE |
13:31:11 |
|
234 |
3,814.00 |
LSE |
13:31:11 |
|
888 |
3,817.00 |
LSE |
13:39:06 |
|
870 |
3,816.00 |
LSE |
13:39:06 |
|
902 |
3,815.00 |
LSE |
13:39:06 |
|
561 |
3,816.00 |
LSE |
13:47:00 |
|
246 |
3,815.00 |
LSE |
13:47:05 |
|
254 |
3,814.00 |
LSE |
13:49:32 |
|
382 |
3,813.00 |
LSE |
13:49:32 |
|
179 |
3,813.00 |
LSE |
13:49:32 |
|
634 |
3,814.00 |
LSE |
13:53:32 |
|
602 |
3,813.00 |
LSE |
13:54:38 |
|
446 |
3,814.00 |
LSE |
13:55:19 |
|
289 |
3,813.00 |
LSE |
13:57:00 |
|
504 |
3,812.00 |
LSE |
13:58:58 |
|
385 |
3,812.00 |
LSE |
13:59:24 |
|
331 |
3,811.00 |
LSE |
13:59:33 |
|
261 |
3,810.00 |
LSE |
13:59:41 |
|
412 |
3,810.00 |
LSE |
14:04:00 |
|
278 |
3,809.00 |
LSE |
14:04:30 |
|
302 |
3,808.00 |
LSE |
14:09:07 |
|
515 |
3,809.00 |
LSE |
14:09:32 |
|
697 |
3,810.00 |
LSE |
14:12:01 |
|
544 |
3,813.00 |
LSE |
14:13:14 |
|
474 |
3,812.00 |
LSE |
14:13:15 |
|
415 |
3,811.00 |
LSE |
14:15:51 |
|
898 |
3,813.00 |
LSE |
14:18:26 |
|
82 |
3,813.00 |
LSE |
14:19:53 |
|
113 |
3,813.00 |
LSE |
14:19:53 |
|
674 |
3,813.00 |
LSE |
14:20:16 |
|
866 |
3,812.00 |
LSE |
14:21:27 |
|
874 |
3,811.00 |
LSE |
14:21:27 |
|
193 |
3,810.00 |
LSE |
14:22:10 |
|
342 |
3,810.00 |
LSE |
14:22:10 |
|
141 |
3,809.00 |
LSE |
14:22:29 |
|
313 |
3,809.00 |
LSE |
14:22:29 |
|
278 |
3,808.00 |
LSE |
14:23:50 |
|
867 |
3,811.00 |
LSE |
14:26:45 |
|
809 |
3,814.00 |
LSE |
14:27:44 |
|
74 |
3,814.00 |
LSE |
14:27:44 |
|
917 |
3,813.00 |
LSE |
14:27:44 |
|
872 |
3,812.00 |
LSE |
14:27:44 |
|
913 |
3,814.00 |
LSE |
14:29:52 |
|
463 |
3,814.00 |
LSE |
14:29:52 |
|
133 |
3,817.00 |
LSE |
14:30:00 |
|
549 |
3,817.00 |
LSE |
14:30:00 |
|
748 |
3,816.00 |
LSE |
14:30:00 |
|
331 |
3,818.00 |
LSE |
14:30:04 |
|
312 |
3,818.00 |
LSE |
14:30:16 |
|
239 |
3,814.00 |
LSE |
14:30:29 |
|
240 |
3,813.00 |
LSE |
14:30:31 |
|
266 |
3,814.00 |
LSE |
14:30:56 |
|
280 |
3,814.00 |
LSE |
14:31:07 |
|
307 |
3,813.00 |
LSE |
14:31:15 |
|
456 |
3,814.00 |
LSE |
14:31:54 |
|
127 |
3,816.00 |
LSE |
14:31:55 |
|
142 |
3,816.00 |
LSE |
14:31:56 |
|
277 |
3,815.00 |
LSE |
14:32:15 |
|
277 |
3,816.00 |
LSE |
14:32:34 |
|
280 |
3,815.00 |
LSE |
14:32:37 |
|
312 |
3,818.00 |
LSE |
14:32:39 |
|
881 |
3,819.00 |
LSE |
14:34:31 |
|
867 |
3,818.00 |
LSE |
14:34:38 |
|
69 |
3,817.00 |
LSE |
14:34:51 |
|
27 |
3,817.00 |
LSE |
14:34:51 |
|
434 |
3,817.00 |
LSE |
14:35:07 |
|
162 |
3,817.00 |
LSE |
14:35:07 |
|
246 |
3,816.00 |
LSE |
14:35:07 |
|
151 |
3,816.00 |
LSE |
14:35:07 |
|
677 |
3,820.00 |
LSE |
14:36:09 |
|
922 |
3,820.00 |
LSE |
14:37:48 |
|
878 |
3,824.00 |
LSE |
14:37:58 |
|
778 |
3,823.00 |
LSE |
14:38:00 |
|
696 |
3,822.00 |
LSE |
14:38:08 |
|
263 |
3,817.00 |
LSE |
14:38:23 |
|
268 |
3,816.00 |
LSE |
14:38:23 |
|
285 |
3,814.00 |
LSE |
14:38:44 |
|
506 |
3,814.00 |
LSE |
14:40:00 |
|
335 |
3,813.00 |
LSE |
14:40:15 |
|
322 |
3,812.00 |
LSE |
14:40:36 |
|
274 |
3,811.00 |
LSE |
14:40:39 |
|
858 |
3,816.00 |
LSE |
14:45:07 |
|
917 |
3,817.00 |
LSE |
14:46:10 |
|
304 |
3,818.00 |
LSE |
14:46:22 |
|
304 |
3,817.00 |
LSE |
14:46:25 |
|
898 |
3,818.00 |
LSE |
14:46:53 |
|
338 |
3,818.00 |
LSE |
14:47:31 |
|
109 |
3,818.00 |
LSE |
14:47:31 |
|
184 |
3,818.00 |
LSE |
14:47:31 |
|
874 |
3,819.00 |
LSE |
14:48:21 |
|
338 |
3,819.00 |
LSE |
14:48:30 |
|
101 |
3,819.00 |
LSE |
14:48:30 |
|
81 |
3,819.00 |
LSE |
14:48:30 |
|
244 |
3,819.00 |
LSE |
14:48:30 |
|
24 |
3,819.00 |
LSE |
14:48:30 |
|
873 |
3,818.00 |
LSE |
14:48:31 |
|
871 |
3,817.00 |
LSE |
14:48:46 |
|
871 |
3,816.00 |
LSE |
14:49:05 |
|
18 |
3,816.00 |
LSE |
14:49:05 |
|
182 |
3,815.00 |
LSE |
14:49:15 |
|
108 |
3,815.00 |
LSE |
14:49:15 |
|
330 |
3,814.00 |
LSE |
14:49:15 |
|
515 |
3,815.00 |
LSE |
14:51:29 |
|
6 |
3,817.00 |
LSE |
14:54:12 |
|
40 |
3,817.00 |
LSE |
14:54:12 |
|
56 |
3,817.00 |
LSE |
14:54:12 |
|
28 |
3,817.00 |
LSE |
14:54:12 |
|
356 |
3,817.00 |
LSE |
14:54:12 |
|
860 |
3,818.00 |
LSE |
14:54:13 |
|
888 |
3,817.00 |
LSE |
14:54:13 |
|
921 |
3,816.00 |
LSE |
14:54:13 |
|
906 |
3,815.00 |
LSE |
14:54:15 |
|
362 |
3,815.00 |
LSE |
14:55:37 |
|
82 |
3,816.00 |
LSE |
14:57:27 |
|
846 |
3,815.00 |
LSE |
14:57:39 |
|
93 |
3,816.00 |
LSE |
14:58:32 |
|
423 |
3,816.00 |
LSE |
14:58:32 |
|
202 |
3,816.00 |
LSE |
14:58:32 |
|
116 |
3,816.00 |
LSE |
14:58:32 |
|
248 |
3,816.00 |
LSE |
14:58:32 |
|
34 |
3,816.00 |
LSE |
14:58:32 |
|
788 |
3,819.00 |
LSE |
14:59:00 |
|
730 |
3,818.00 |
LSE |
14:59:00 |
|
344 |
3,818.00 |
LSE |
14:59:15 |
|
752 |
3,817.00 |
LSE |
14:59:16 |
|
451 |
3,816.00 |
LSE |
15:00:02 |
|
248 |
3,816.00 |
LSE |
15:00:47 |
|
263 |
3,815.00 |
LSE |
15:01:00 |
|
300 |
3,814.00 |
LSE |
15:02:33 |
|
906 |
3,818.00 |
LSE |
15:03:20 |
|
311 |
3,818.00 |
LSE |
15:03:21 |
|
650 |
3,817.00 |
LSE |
15:03:26 |
|
415 |
3,818.00 |
LSE |
15:03:48 |
|
423 |
3,818.00 |
LSE |
15:05:24 |
|
17 |
3,818.00 |
LSE |
15:05:24 |
|
102 |
3,818.00 |
LSE |
15:06:06 |
|
129 |
3,818.00 |
LSE |
15:06:06 |
|
231 |
3,818.00 |
LSE |
15:06:19 |
|
231 |
3,818.00 |
LSE |
15:06:21 |
|
229 |
3,818.00 |
LSE |
15:06:39 |
|
248 |
3,817.00 |
LSE |
15:06:49 |
|
246 |
3,816.00 |
LSE |
15:06:49 |
|
635 |
3,815.00 |
LSE |
15:06:49 |
|
543 |
3,814.00 |
LSE |
15:06:50 |
|
412 |
3,813.00 |
LSE |
15:06:55 |
|
7 |
3,812.00 |
LSE |
15:06:55 |
|
224 |
3,812.00 |
LSE |
15:07:02 |
|
253 |
3,814.00 |
LSE |
15:08:03 |
|
361 |
3,818.00 |
LSE |
15:09:40 |
|
383 |
3,818.00 |
LSE |
15:09:40 |
|
40 |
3,818.00 |
LSE |
15:09:40 |
|
465 |
3,817.00 |
LSE |
15:10:11 |
|
3 |
3,818.00 |
LSE |
15:11:19 |
|
596 |
3,818.00 |
LSE |
15:11:19 |
|
351 |
3,818.00 |
LSE |
15:12:22 |
|
464 |
3,817.00 |
LSE |
15:12:29 |
|
75 |
3,817.00 |
LSE |
15:12:29 |
|
245 |
3,816.00 |
LSE |
15:12:29 |
|
477 |
3,817.00 |
LSE |
15:14:07 |
|
430 |
3,816.00 |
LSE |
15:14:14 |
|
310 |
3,815.00 |
LSE |
15:15:08 |
|
560 |
3,815.00 |
LSE |
15:16:04 |
|
724 |
3,817.00 |
LSE |
15:17:52 |
|
514 |
3,817.00 |
LSE |
15:17:55 |
|
425 |
3,817.00 |
LSE |
15:18:17 |
|
290 |
3,817.00 |
LSE |
15:18:30 |
|
191 |
3,819.00 |
LSE |
15:19:30 |
|
538 |
3,819.00 |
LSE |
15:19:34 |
|
344 |
3,819.00 |
LSE |
15:20:02 |
|
250 |
3,819.00 |
LSE |
15:20:38 |
|
122 |
3,819.00 |
LSE |
15:20:38 |
|
239 |
3,819.00 |
LSE |
15:20:44 |
|
361 |
3,819.00 |
LSE |
15:20:44 |
|
231 |
3,819.00 |
LSE |
15:21:03 |
|
6 |
3,819.00 |
LSE |
15:21:04 |
|
513 |
3,819.00 |
LSE |
15:21:04 |
|
100 |
3,819.00 |
LSE |
15:21:30 |
|
254 |
3,819.00 |
LSE |
15:21:30 |
|
82 |
3,819.00 |
LSE |
15:21:30 |
|
333 |
3,819.00 |
LSE |
15:21:35 |
|
343 |
3,819.00 |
LSE |
15:22:40 |
|
732 |
3,819.00 |
LSE |
15:22:40 |
|
254 |
3,818.00 |
LSE |
15:22:49 |
|
523 |
3,819.00 |
LSE |
15:23:30 |
|
264 |
3,819.00 |
LSE |
15:24:26 |
|
1038 |
3,819.00 |
LSE |
15:24:26 |
|
110 |
3,819.00 |
LSE |
15:24:26 |
|
110 |
3,819.00 |
LSE |
15:24:26 |
|
586 |
3,819.00 |
LSE |
15:25:34 |
|
1049 |
3,819.00 |
LSE |
15:25:34 |
|
397 |
3,820.00 |
LSE |
15:26:06 |
|
134 |
3,819.00 |
LSE |
15:26:09 |
|
122 |
3,819.00 |
LSE |
15:26:09 |
|
462 |
3,820.00 |
LSE |
15:26:52 |
|
296 |
3,820.00 |
LSE |
15:27:20 |
|
326 |
3,820.00 |
LSE |
15:27:40 |
|
352 |
3,820.00 |
LSE |
15:28:10 |
|
332 |
3,820.00 |
LSE |
15:28:30 |
|
546 |
3,820.00 |
LSE |
15:28:50 |
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.