-
23 October 2025 07:01:40
- Source: Sharecast
British American Tobacco p.l.c.
23 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: |
22 October 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
179,932 |
|
Highest price paid per share (pence): |
3,814.00p |
|
Lowest price paid per share (pence): |
3,773.00p |
|
Volume weighted average price paid per share (pence): |
3,791.13p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,185,077,718 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 22 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 |
22/10/2025 |
179,932 |
3,791.13 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/10/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/10/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
791 |
3,778.00 |
LSE |
08:22:11 |
|
295 |
3,779.00 |
LSE |
08:22:57 |
|
501 |
3,778.00 |
LSE |
08:22:59 |
|
586 |
3,781.00 |
LSE |
08:24:52 |
|
297 |
3,780.00 |
LSE |
08:24:52 |
|
252 |
3,782.00 |
LSE |
08:24:58 |
|
257 |
3,782.00 |
LSE |
08:25:23 |
|
264 |
3,782.00 |
LSE |
08:25:25 |
|
259 |
3,781.00 |
LSE |
08:25:51 |
|
183 |
3,784.00 |
LSE |
08:26:22 |
|
71 |
3,784.00 |
LSE |
08:26:22 |
|
65 |
3,781.00 |
LSE |
08:27:40 |
|
188 |
3,781.00 |
LSE |
08:28:02 |
|
159 |
3,781.00 |
LSE |
08:28:31 |
|
94 |
3,781.00 |
LSE |
08:28:31 |
|
337 |
3,785.00 |
LSE |
08:30:12 |
|
333 |
3,784.00 |
LSE |
08:30:13 |
|
282 |
3,779.00 |
LSE |
08:30:42 |
|
271 |
3,776.00 |
LSE |
08:31:36 |
|
112 |
3,777.00 |
LSE |
08:35:49 |
|
583 |
3,777.00 |
LSE |
08:35:49 |
|
462 |
3,778.00 |
LSE |
08:36:25 |
|
523 |
3,777.00 |
LSE |
08:36:25 |
|
321 |
3,776.00 |
LSE |
08:36:45 |
|
103 |
3,776.00 |
LSE |
08:36:45 |
|
260 |
3,775.00 |
LSE |
08:39:05 |
|
51 |
3,775.00 |
LSE |
08:39:05 |
|
289 |
3,776.00 |
LSE |
08:39:42 |
|
20 |
3,776.00 |
LSE |
08:39:42 |
|
112 |
3,775.00 |
LSE |
08:40:00 |
|
202 |
3,775.00 |
LSE |
08:40:00 |
|
284 |
3,777.00 |
LSE |
08:41:38 |
|
134 |
3,776.00 |
LSE |
08:41:49 |
|
246 |
3,777.00 |
LSE |
08:43:40 |
|
331 |
3,781.00 |
LSE |
08:44:49 |
|
103 |
3,783.00 |
LSE |
08:45:11 |
|
300 |
3,783.00 |
LSE |
08:45:11 |
|
311 |
3,782.00 |
LSE |
08:45:20 |
|
255 |
3,781.00 |
LSE |
08:45:30 |
|
165 |
3,781.00 |
LSE |
08:46:39 |
|
82 |
3,781.00 |
LSE |
08:46:53 |
|
245 |
3,780.00 |
LSE |
08:46:57 |
|
273 |
3,780.00 |
LSE |
08:48:02 |
|
283 |
3,782.00 |
LSE |
08:48:27 |
|
360 |
3,784.00 |
LSE |
08:51:13 |
|
355 |
3,783.00 |
LSE |
08:52:04 |
|
347 |
3,782.00 |
LSE |
08:52:04 |
|
262 |
3,783.00 |
LSE |
08:52:51 |
|
259 |
3,783.00 |
LSE |
08:53:31 |
|
258 |
3,782.00 |
LSE |
08:53:31 |
|
261 |
3,780.00 |
LSE |
08:56:54 |
|
368 |
3,784.00 |
LSE |
08:57:19 |
|
364 |
3,783.00 |
LSE |
08:57:55 |
|
350 |
3,782.00 |
LSE |
08:57:55 |
|
298 |
3,781.00 |
LSE |
08:58:28 |
|
285 |
3,778.00 |
LSE |
08:59:05 |
|
271 |
3,774.00 |
LSE |
09:00:25 |
|
257 |
3,773.00 |
LSE |
09:01:59 |
|
135 |
3,773.00 |
LSE |
09:03:56 |
|
106 |
3,773.00 |
LSE |
09:03:56 |
|
566 |
3,775.00 |
LSE |
09:05:14 |
|
276 |
3,781.00 |
LSE |
09:06:35 |
|
281 |
3,781.00 |
LSE |
09:06:35 |
|
219 |
3,780.00 |
LSE |
09:07:55 |
|
427 |
3,782.00 |
LSE |
09:08:23 |
|
19 |
3,782.00 |
LSE |
09:08:23 |
|
506 |
3,783.00 |
LSE |
09:10:33 |
|
27 |
3,783.00 |
LSE |
09:12:07 |
|
498 |
3,783.00 |
LSE |
09:12:07 |
|
374 |
3,783.00 |
LSE |
09:12:44 |
|
547 |
3,782.00 |
LSE |
09:13:36 |
|
431 |
3,781.00 |
LSE |
09:13:36 |
|
263 |
3,780.00 |
LSE |
09:13:36 |
|
399 |
3,779.00 |
LSE |
09:18:03 |
|
223 |
3,779.00 |
LSE |
09:18:03 |
|
531 |
3,779.00 |
LSE |
09:19:54 |
|
276 |
3,778.00 |
LSE |
09:20:41 |
|
28 |
3,777.00 |
LSE |
09:21:14 |
|
242 |
3,777.00 |
LSE |
09:21:14 |
|
19 |
3,778.00 |
LSE |
09:22:02 |
|
356 |
3,778.00 |
LSE |
09:22:02 |
|
380 |
3,777.00 |
LSE |
09:22:45 |
|
224 |
3,776.00 |
LSE |
09:23:09 |
|
142 |
3,776.00 |
LSE |
09:23:09 |
|
211 |
3,775.00 |
LSE |
09:25:18 |
|
60 |
3,775.00 |
LSE |
09:25:18 |
|
243 |
3,774.00 |
LSE |
09:25:18 |
|
351 |
3,773.00 |
LSE |
09:25:19 |
|
353 |
3,775.00 |
LSE |
09:26:04 |
|
307 |
3,776.00 |
LSE |
09:27:44 |
|
293 |
3,779.00 |
LSE |
09:28:13 |
|
276 |
3,778.00 |
LSE |
09:28:43 |
|
367 |
3,780.00 |
LSE |
09:31:07 |
|
269 |
3,781.00 |
LSE |
09:31:14 |
|
246 |
3,782.00 |
LSE |
09:32:48 |
|
504 |
3,786.00 |
LSE |
09:35:40 |
|
559 |
3,787.00 |
LSE |
09:37:52 |
|
564 |
3,786.00 |
LSE |
09:37:54 |
|
144 |
3,785.00 |
LSE |
09:38:04 |
|
360 |
3,785.00 |
LSE |
09:38:04 |
|
327 |
3,786.00 |
LSE |
09:40:26 |
|
152 |
3,785.00 |
LSE |
09:40:27 |
|
403 |
3,784.00 |
LSE |
09:42:41 |
|
1 |
3,783.00 |
LSE |
09:42:57 |
|
331 |
3,783.00 |
LSE |
09:42:58 |
|
160 |
3,781.00 |
LSE |
09:46:59 |
|
543 |
3,782.00 |
LSE |
09:47:05 |
|
195 |
3,781.00 |
LSE |
09:48:30 |
|
51 |
3,783.00 |
LSE |
09:48:59 |
|
378 |
3,783.00 |
LSE |
09:48:59 |
|
344 |
3,784.00 |
LSE |
09:50:22 |
|
13 |
3,783.00 |
LSE |
09:50:53 |
|
17 |
3,783.00 |
LSE |
09:51:49 |
|
35 |
3,783.00 |
LSE |
09:51:59 |
|
352 |
3,783.00 |
LSE |
09:52:32 |
|
433 |
3,782.00 |
LSE |
09:53:20 |
|
197 |
3,781.00 |
LSE |
09:53:39 |
|
96 |
3,781.00 |
LSE |
09:53:39 |
|
356 |
3,783.00 |
LSE |
09:55:56 |
|
453 |
3,782.00 |
LSE |
09:56:17 |
|
257 |
3,781.00 |
LSE |
09:56:59 |
|
220 |
3,781.00 |
LSE |
09:56:59 |
|
173 |
3,780.00 |
LSE |
09:59:36 |
|
14 |
3,781.00 |
LSE |
10:00:19 |
|
358 |
3,781.00 |
LSE |
10:00:19 |
|
540 |
3,782.00 |
LSE |
10:03:05 |
|
519 |
3,785.00 |
LSE |
10:04:00 |
|
331 |
3,786.00 |
LSE |
10:04:37 |
|
325 |
3,785.00 |
LSE |
10:05:01 |
|
294 |
3,784.00 |
LSE |
10:05:01 |
|
271 |
3,782.00 |
LSE |
10:06:25 |
|
271 |
3,781.00 |
LSE |
10:06:33 |
|
274 |
3,780.00 |
LSE |
10:08:07 |
|
271 |
3,779.00 |
LSE |
10:08:13 |
|
273 |
3,778.00 |
LSE |
10:08:13 |
|
277 |
3,775.00 |
LSE |
10:12:22 |
|
273 |
3,774.00 |
LSE |
10:12:28 |
|
275 |
3,773.00 |
LSE |
10:12:28 |
|
286 |
3,775.00 |
LSE |
10:12:55 |
|
289 |
3,774.00 |
LSE |
10:12:55 |
|
282 |
3,773.00 |
LSE |
10:14:01 |
|
284 |
3,778.00 |
LSE |
10:15:37 |
|
279 |
3,777.00 |
LSE |
10:15:37 |
|
277 |
3,776.00 |
LSE |
10:17:54 |
|
274 |
3,775.00 |
LSE |
10:18:40 |
|
275 |
3,778.00 |
LSE |
10:19:05 |
|
274 |
3,777.00 |
LSE |
10:19:07 |
|
79 |
3,776.00 |
LSE |
10:19:07 |
|
243 |
3,779.00 |
LSE |
10:19:38 |
|
258 |
3,780.00 |
LSE |
10:20:20 |
|
253 |
3,780.00 |
LSE |
10:21:07 |
|
226 |
3,781.00 |
LSE |
10:26:53 |
|
366 |
3,781.00 |
LSE |
10:26:53 |
|
1 |
3,780.00 |
LSE |
10:26:53 |
|
40 |
3,780.00 |
LSE |
10:26:53 |
|
25 |
3,780.00 |
LSE |
10:26:53 |
|
60 |
3,780.00 |
LSE |
10:26:53 |
|
178 |
3,780.00 |
LSE |
10:26:53 |
|
260 |
3,780.00 |
LSE |
10:26:53 |
|
332 |
3,781.00 |
LSE |
10:30:05 |
|
490 |
3,782.00 |
LSE |
10:31:02 |
|
668 |
3,790.00 |
LSE |
10:34:14 |
|
541 |
3,791.00 |
LSE |
10:34:37 |
|
113 |
3,792.00 |
LSE |
10:35:31 |
|
388 |
3,792.00 |
LSE |
10:35:31 |
|
398 |
3,791.00 |
LSE |
10:35:36 |
|
260 |
3,790.00 |
LSE |
10:36:39 |
|
239 |
3,790.00 |
LSE |
10:37:29 |
|
239 |
3,789.00 |
LSE |
10:37:37 |
|
240 |
3,788.00 |
LSE |
10:38:05 |
|
243 |
3,789.00 |
LSE |
10:40:03 |
|
239 |
3,788.00 |
LSE |
10:41:43 |
|
241 |
3,787.00 |
LSE |
10:41:53 |
|
246 |
3,787.00 |
LSE |
10:41:53 |
|
246 |
3,786.00 |
LSE |
10:42:08 |
|
248 |
3,787.00 |
LSE |
10:43:14 |
|
320 |
3,789.00 |
LSE |
10:45:45 |
|
318 |
3,788.00 |
LSE |
10:45:46 |
|
280 |
3,789.00 |
LSE |
10:47:32 |
|
269 |
3,790.00 |
LSE |
10:49:39 |
|
255 |
3,789.00 |
LSE |
10:49:41 |
|
249 |
3,788.00 |
LSE |
10:50:54 |
|
103 |
3,789.00 |
LSE |
10:51:13 |
|
137 |
3,793.00 |
LSE |
10:53:19 |
|
321 |
3,793.00 |
LSE |
10:53:19 |
|
290 |
3,793.00 |
LSE |
10:53:47 |
|
448 |
3,792.00 |
LSE |
10:54:19 |
|
156 |
3,793.00 |
LSE |
10:54:52 |
|
164 |
3,793.00 |
LSE |
10:55:15 |
|
309 |
3,793.00 |
LSE |
10:55:35 |
|
281 |
3,792.00 |
LSE |
10:58:00 |
|
254 |
3,792.00 |
LSE |
10:58:36 |
|
274 |
3,791.00 |
LSE |
10:58:41 |
|
240 |
3,790.00 |
LSE |
10:58:41 |
|
247 |
3,791.00 |
LSE |
11:00:15 |
|
80 |
3,791.00 |
LSE |
11:00:49 |
|
305 |
3,792.00 |
LSE |
11:02:13 |
|
272 |
3,792.00 |
LSE |
11:04:30 |
|
21 |
3,792.00 |
LSE |
11:05:30 |
|
4 |
3,792.00 |
LSE |
11:05:30 |
|
459 |
3,793.00 |
LSE |
11:05:39 |
|
453 |
3,792.00 |
LSE |
11:05:46 |
|
313 |
3,791.00 |
LSE |
11:07:11 |
|
241 |
3,791.00 |
LSE |
11:07:13 |
|
287 |
3,790.00 |
LSE |
11:08:47 |
|
363 |
3,789.00 |
LSE |
11:11:55 |
|
259 |
3,788.00 |
LSE |
11:12:45 |
|
327 |
3,791.00 |
LSE |
11:12:46 |
|
23 |
3,790.00 |
LSE |
11:12:46 |
|
64 |
3,790.00 |
LSE |
11:12:46 |
|
37 |
3,790.00 |
LSE |
11:12:46 |
|
36 |
3,790.00 |
LSE |
11:12:46 |
|
167 |
3,790.00 |
LSE |
11:12:46 |
|
286 |
3,789.00 |
LSE |
11:13:55 |
|
288 |
3,787.00 |
LSE |
11:14:59 |
|
26 |
3,788.00 |
LSE |
11:17:47 |
|
35 |
3,788.00 |
LSE |
11:17:47 |
|
314 |
3,788.00 |
LSE |
11:17:47 |
|
431 |
3,791.00 |
LSE |
11:20:21 |
|
409 |
3,790.00 |
LSE |
11:20:57 |
|
324 |
3,791.00 |
LSE |
11:21:23 |
|
400 |
3,793.00 |
LSE |
11:24:07 |
|
410 |
3,792.00 |
LSE |
11:24:26 |
|
439 |
3,796.00 |
LSE |
11:28:11 |
|
485 |
3,795.00 |
LSE |
11:28:22 |
|
366 |
3,793.00 |
LSE |
11:29:12 |
|
362 |
3,793.00 |
LSE |
11:32:16 |
|
310 |
3,792.00 |
LSE |
11:33:18 |
|
314 |
3,791.00 |
LSE |
11:33:26 |
|
340 |
3,787.00 |
LSE |
11:33:55 |
|
305 |
3,789.00 |
LSE |
11:34:57 |
|
294 |
3,790.00 |
LSE |
11:35:48 |
|
279 |
3,788.00 |
LSE |
11:38:12 |
|
274 |
3,787.00 |
LSE |
11:39:56 |
|
3 |
3,788.00 |
LSE |
11:42:12 |
|
456 |
3,788.00 |
LSE |
11:42:12 |
|
499 |
3,788.00 |
LSE |
11:45:13 |
|
365 |
3,787.00 |
LSE |
11:45:14 |
|
283 |
3,786.00 |
LSE |
11:45:14 |
|
278 |
3,785.00 |
LSE |
11:45:15 |
|
266 |
3,789.00 |
LSE |
11:46:28 |
|
255 |
3,791.00 |
LSE |
11:47:57 |
|
256 |
3,790.00 |
LSE |
11:48:46 |
|
240 |
3,789.00 |
LSE |
11:49:40 |
|
379 |
3,791.00 |
LSE |
11:51:33 |
|
401 |
3,790.00 |
LSE |
11:51:33 |
|
33 |
3,791.00 |
LSE |
11:53:10 |
|
38 |
3,791.00 |
LSE |
11:53:10 |
|
273 |
3,791.00 |
LSE |
11:53:10 |
|
346 |
3,790.00 |
LSE |
11:55:21 |
|
265 |
3,789.00 |
LSE |
11:55:42 |
|
49 |
3,788.00 |
LSE |
11:56:35 |
|
47 |
3,788.00 |
LSE |
11:56:35 |
|
160 |
3,788.00 |
LSE |
11:56:35 |
|
254 |
3,787.00 |
LSE |
11:56:38 |
|
271 |
3,791.00 |
LSE |
11:57:29 |
|
263 |
3,792.00 |
LSE |
11:58:14 |
|
267 |
3,793.00 |
LSE |
11:58:35 |
|
271 |
3,793.00 |
LSE |
11:59:34 |
|
344 |
3,792.00 |
LSE |
12:02:00 |
|
293 |
3,794.00 |
LSE |
12:02:01 |
|
334 |
3,795.00 |
LSE |
12:02:23 |
|
279 |
3,795.00 |
LSE |
12:03:43 |
|
292 |
3,794.00 |
LSE |
12:05:20 |
|
319 |
3,799.00 |
LSE |
12:06:19 |
|
54 |
3,799.00 |
LSE |
12:06:19 |
|
389 |
3,798.00 |
LSE |
12:07:23 |
|
287 |
3,797.00 |
LSE |
12:07:23 |
|
310 |
3,799.00 |
LSE |
12:08:16 |
|
305 |
3,798.00 |
LSE |
12:10:11 |
|
539 |
3,801.00 |
LSE |
12:12:59 |
|
489 |
3,804.00 |
LSE |
12:14:59 |
|
369 |
3,804.00 |
LSE |
12:15:58 |
|
91 |
3,806.00 |
LSE |
12:16:16 |
|
335 |
3,806.00 |
LSE |
12:16:16 |
|
391 |
3,805.00 |
LSE |
12:16:37 |
|
326 |
3,802.00 |
LSE |
12:18:14 |
|
329 |
3,801.00 |
LSE |
12:18:26 |
|
328 |
3,805.00 |
LSE |
12:20:22 |
|
339 |
3,804.00 |
LSE |
12:20:28 |
|
258 |
3,803.00 |
LSE |
12:20:28 |
|
299 |
3,797.00 |
LSE |
12:24:14 |
|
303 |
3,796.00 |
LSE |
12:25:27 |
|
251 |
3,795.00 |
LSE |
12:25:31 |
|
394 |
3,798.00 |
LSE |
12:29:06 |
|
42 |
3,798.00 |
LSE |
12:29:06 |
|
311 |
3,797.00 |
LSE |
12:32:55 |
|
302 |
3,796.00 |
LSE |
12:33:16 |
|
888 |
3,798.00 |
LSE |
12:37:47 |
|
639 |
3,798.00 |
LSE |
12:42:52 |
|
285 |
3,798.00 |
LSE |
12:42:52 |
|
927 |
3,797.00 |
LSE |
12:44:16 |
|
887 |
3,803.00 |
LSE |
12:47:15 |
|
886 |
3,802.00 |
LSE |
12:47:15 |
|
888 |
3,801.00 |
LSE |
12:47:20 |
|
855 |
3,800.00 |
LSE |
12:47:21 |
|
507 |
3,805.00 |
LSE |
12:51:43 |
|
305 |
3,804.00 |
LSE |
12:51:43 |
|
276 |
3,803.00 |
LSE |
12:51:43 |
|
312 |
3,809.00 |
LSE |
12:52:47 |
|
278 |
3,808.00 |
LSE |
12:52:47 |
|
514 |
3,807.00 |
LSE |
12:55:50 |
|
297 |
3,806.00 |
LSE |
12:55:51 |
|
282 |
3,808.00 |
LSE |
12:56:39 |
|
289 |
3,807.00 |
LSE |
12:56:55 |
|
270 |
3,805.00 |
LSE |
12:57:21 |
|
273 |
3,809.00 |
LSE |
12:58:11 |
|
218 |
3,812.00 |
LSE |
13:02:05 |
|
240 |
3,812.00 |
LSE |
13:02:05 |
|
451 |
3,811.00 |
LSE |
13:02:11 |
|
414 |
3,810.00 |
LSE |
13:02:13 |
|
343 |
3,814.00 |
LSE |
13:05:26 |
|
347 |
3,813.00 |
LSE |
13:05:26 |
|
301 |
3,813.00 |
LSE |
13:05:51 |
|
62 |
3,814.00 |
LSE |
13:06:50 |
|
219 |
3,814.00 |
LSE |
13:06:50 |
|
261 |
3,812.00 |
LSE |
13:08:00 |
|
263 |
3,811.00 |
LSE |
13:08:27 |
|
253 |
3,810.00 |
LSE |
13:08:30 |
|
253 |
3,810.00 |
LSE |
13:09:52 |
|
252 |
3,806.00 |
LSE |
13:10:44 |
|
91 |
3,803.00 |
LSE |
13:11:39 |
|
2 |
3,803.00 |
LSE |
13:11:39 |
|
2 |
3,803.00 |
LSE |
13:11:39 |
|
221 |
3,804.00 |
LSE |
13:12:48 |
|
327 |
3,802.00 |
LSE |
13:13:35 |
|
334 |
3,801.00 |
LSE |
13:13:35 |
|
248 |
3,803.00 |
LSE |
13:17:28 |
|
250 |
3,802.00 |
LSE |
13:17:28 |
|
351 |
3,803.00 |
LSE |
13:19:55 |
|
317 |
3,804.00 |
LSE |
13:20:17 |
|
325 |
3,803.00 |
LSE |
13:21:07 |
|
48 |
3,802.00 |
LSE |
13:21:08 |
|
9 |
3,802.00 |
LSE |
13:21:08 |
|
260 |
3,802.00 |
LSE |
13:21:08 |
|
272 |
3,803.00 |
LSE |
13:22:04 |
|
263 |
3,802.00 |
LSE |
13:24:12 |
|
5 |
3,801.00 |
LSE |
13:24:26 |
|
258 |
3,801.00 |
LSE |
13:24:26 |
|
267 |
3,802.00 |
LSE |
13:24:50 |
|
63 |
3,803.00 |
LSE |
13:25:38 |
|
202 |
3,803.00 |
LSE |
13:25:38 |
|
186 |
3,804.00 |
LSE |
13:26:32 |
|
319 |
3,803.00 |
LSE |
13:28:26 |
|
269 |
3,802.00 |
LSE |
13:29:13 |
|
289 |
3,800.00 |
LSE |
13:30:06 |
|
264 |
3,799.00 |
LSE |
13:32:20 |
|
271 |
3,798.00 |
LSE |
13:32:20 |
|
362 |
3,797.00 |
LSE |
13:32:20 |
|
265 |
3,796.00 |
LSE |
13:32:20 |
|
55 |
3,796.00 |
LSE |
13:32:30 |
|
240 |
3,796.00 |
LSE |
13:33:53 |
|
405 |
3,796.00 |
LSE |
13:35:40 |
|
247 |
3,795.00 |
LSE |
13:36:02 |
|
244 |
3,794.00 |
LSE |
13:36:02 |
|
135 |
3,794.00 |
LSE |
13:37:02 |
|
189 |
3,794.00 |
LSE |
13:37:02 |
|
373 |
3,794.00 |
LSE |
13:37:54 |
|
68 |
3,794.00 |
LSE |
13:37:54 |
|
449 |
3,796.00 |
LSE |
13:39:16 |
|
33 |
3,796.00 |
LSE |
13:39:17 |
|
100 |
3,796.00 |
LSE |
13:39:17 |
|
207 |
3,796.00 |
LSE |
13:39:17 |
|
194 |
3,798.00 |
LSE |
13:41:26 |
|
236 |
3,798.00 |
LSE |
13:41:26 |
|
401 |
3,797.00 |
LSE |
13:41:26 |
|
423 |
3,803.00 |
LSE |
13:43:00 |
|
420 |
3,802.00 |
LSE |
13:43:48 |
|
423 |
3,801.00 |
LSE |
13:44:47 |
|
267 |
3,800.00 |
LSE |
13:45:30 |
|
254 |
3,799.00 |
LSE |
13:45:30 |
|
258 |
3,798.00 |
LSE |
13:45:32 |
|
249 |
3,799.00 |
LSE |
13:46:15 |
|
250 |
3,798.00 |
LSE |
13:46:29 |
|
255 |
3,797.00 |
LSE |
13:47:26 |
|
231 |
3,797.00 |
LSE |
13:48:02 |
|
259 |
3,796.00 |
LSE |
13:48:10 |
|
250 |
3,797.00 |
LSE |
13:50:23 |
|
523 |
3,797.00 |
LSE |
13:52:32 |
|
256 |
3,796.00 |
LSE |
13:54:09 |
|
480 |
3,797.00 |
LSE |
13:54:35 |
|
307 |
3,797.00 |
LSE |
13:55:10 |
|
314 |
3,798.00 |
LSE |
13:56:13 |
|
304 |
3,797.00 |
LSE |
13:57:25 |
|
264 |
3,796.00 |
LSE |
13:57:47 |
|
327 |
3,795.00 |
LSE |
14:00:00 |
|
405 |
3,794.00 |
LSE |
14:00:04 |
|
534 |
3,793.00 |
LSE |
14:00:08 |
|
322 |
3,792.00 |
LSE |
14:02:16 |
|
438 |
3,794.00 |
LSE |
14:03:47 |
|
485 |
3,793.00 |
LSE |
14:03:47 |
|
439 |
3,792.00 |
LSE |
14:03:47 |
|
263 |
3,790.00 |
LSE |
14:05:16 |
|
706 |
3,793.00 |
LSE |
14:08:54 |
|
273 |
3,792.00 |
LSE |
14:09:49 |
|
242 |
3,791.00 |
LSE |
14:10:04 |
|
20 |
3,791.00 |
LSE |
14:10:04 |
|
524 |
3,791.00 |
LSE |
14:10:59 |
|
453 |
3,790.00 |
LSE |
14:11:37 |
|
22 |
3,789.00 |
LSE |
14:11:37 |
|
425 |
3,789.00 |
LSE |
14:11:37 |
|
393 |
3,791.00 |
LSE |
14:12:13 |
|
531 |
3,792.00 |
LSE |
14:13:43 |
|
521 |
3,793.00 |
LSE |
14:14:34 |
|
513 |
3,792.00 |
LSE |
14:15:59 |
|
552 |
3,791.00 |
LSE |
14:17:02 |
|
356 |
3,790.00 |
LSE |
14:17:02 |
|
924 |
3,790.00 |
LSE |
14:18:51 |
|
734 |
3,789.00 |
LSE |
14:19:00 |
|
689 |
3,790.00 |
LSE |
14:20:02 |
|
779 |
3,789.00 |
LSE |
14:20:05 |
|
245 |
3,789.00 |
LSE |
14:20:44 |
|
461 |
3,789.00 |
LSE |
14:21:16 |
|
414 |
3,788.00 |
LSE |
14:21:16 |
|
525 |
3,788.00 |
LSE |
14:21:57 |
|
173 |
3,787.00 |
LSE |
14:22:47 |
|
245 |
3,787.00 |
LSE |
14:22:47 |
|
624 |
3,787.00 |
LSE |
14:23:09 |
|
431 |
3,786.00 |
LSE |
14:23:09 |
|
34 |
3,785.00 |
LSE |
14:23:09 |
|
408 |
3,785.00 |
LSE |
14:23:09 |
|
607 |
3,787.00 |
LSE |
14:25:00 |
|
128 |
3,787.00 |
LSE |
14:25:00 |
|
105 |
3,787.00 |
LSE |
14:25:00 |
|
373 |
3,786.00 |
LSE |
14:25:11 |
|
320 |
3,785.00 |
LSE |
14:25:17 |
|
625 |
3,784.00 |
LSE |
14:25:17 |
|
415 |
3,783.00 |
LSE |
14:25:32 |
|
185 |
3,783.00 |
LSE |
14:25:32 |
|
272 |
3,783.00 |
LSE |
14:26:08 |
|
403 |
3,783.00 |
LSE |
14:26:08 |
|
100 |
3,785.00 |
LSE |
14:29:10 |
|
440 |
3,788.00 |
LSE |
14:29:59 |
|
488 |
3,788.00 |
LSE |
14:29:59 |
|
902 |
3,788.00 |
LSE |
14:30:00 |
|
126 |
3,794.00 |
LSE |
14:30:01 |
|
446 |
3,794.00 |
LSE |
14:30:01 |
|
106 |
3,794.00 |
LSE |
14:30:01 |
|
113 |
3,794.00 |
LSE |
14:30:01 |
|
23 |
3,793.00 |
LSE |
14:30:01 |
|
119 |
3,793.00 |
LSE |
14:30:01 |
|
777 |
3,793.00 |
LSE |
14:30:02 |
|
907 |
3,792.00 |
LSE |
14:30:02 |
|
124 |
3,793.00 |
LSE |
14:30:03 |
|
789 |
3,793.00 |
LSE |
14:30:03 |
|
753 |
3,792.00 |
LSE |
14:30:06 |
|
428 |
3,795.00 |
LSE |
14:30:19 |
|
382 |
3,794.00 |
LSE |
14:30:26 |
|
276 |
3,793.00 |
LSE |
14:30:26 |
|
432 |
3,795.00 |
LSE |
14:30:58 |
|
418 |
3,794.00 |
LSE |
14:31:05 |
|
269 |
3,796.00 |
LSE |
14:31:12 |
|
345 |
3,795.00 |
LSE |
14:31:15 |
|
338 |
3,792.00 |
LSE |
14:31:22 |
|
297 |
3,788.00 |
LSE |
14:31:28 |
|
288 |
3,790.00 |
LSE |
14:31:45 |
|
274 |
3,789.00 |
LSE |
14:31:45 |
|
60 |
3,781.00 |
LSE |
14:32:04 |
|
357 |
3,785.00 |
LSE |
14:32:19 |
|
384 |
3,786.00 |
LSE |
14:32:33 |
|
341 |
3,787.00 |
LSE |
14:32:50 |
|
303 |
3,786.00 |
LSE |
14:32:50 |
|
483 |
3,792.00 |
LSE |
14:33:26 |
|
335 |
3,792.00 |
LSE |
14:33:37 |
|
509 |
3,791.00 |
LSE |
14:33:37 |
|
482 |
3,790.00 |
LSE |
14:33:42 |
|
285 |
3,790.00 |
LSE |
14:33:55 |
|
283 |
3,792.00 |
LSE |
14:34:15 |
|
290 |
3,794.00 |
LSE |
14:34:18 |
|
298 |
3,795.00 |
LSE |
14:34:43 |
|
295 |
3,794.00 |
LSE |
14:34:43 |
|
272 |
3,795.00 |
LSE |
14:35:02 |
|
12 |
3,795.00 |
LSE |
14:35:02 |
|
279 |
3,794.00 |
LSE |
14:35:05 |
|
284 |
3,793.00 |
LSE |
14:35:06 |
|
306 |
3,793.00 |
LSE |
14:35:19 |
|
297 |
3,792.00 |
LSE |
14:35:24 |
|
300 |
3,792.00 |
LSE |
14:36:00 |
|
286 |
3,791.00 |
LSE |
14:36:00 |
|
313 |
3,790.00 |
LSE |
14:36:44 |
|
843 |
3,790.00 |
LSE |
14:37:07 |
|
105 |
3,790.00 |
LSE |
14:37:59 |
|
45 |
3,790.00 |
LSE |
14:37:59 |
|
37 |
3,790.00 |
LSE |
14:37:59 |
|
80 |
3,790.00 |
LSE |
14:37:59 |
|
142 |
3,790.00 |
LSE |
14:37:59 |
|
886 |
3,790.00 |
LSE |
14:38:09 |
|
51 |
3,792.00 |
LSE |
14:38:39 |
|
6 |
3,792.00 |
LSE |
14:38:39 |
|
100 |
3,792.00 |
LSE |
14:38:39 |
|
934 |
3,793.00 |
LSE |
14:38:43 |
|
927 |
3,792.00 |
LSE |
14:38:43 |
|
882 |
3,791.00 |
LSE |
14:39:16 |
|
910 |
3,794.00 |
LSE |
14:40:17 |
|
334 |
3,794.00 |
LSE |
14:40:17 |
|
194 |
3,794.00 |
LSE |
14:40:17 |
|
541 |
3,795.00 |
LSE |
14:40:23 |
|
319 |
3,795.00 |
LSE |
14:40:48 |
|
220 |
3,795.00 |
LSE |
14:40:48 |
|
334 |
3,797.00 |
LSE |
14:41:42 |
|
80 |
3,797.00 |
LSE |
14:41:42 |
|
118 |
3,797.00 |
LSE |
14:41:42 |
|
237 |
3,797.00 |
LSE |
14:41:42 |
|
911 |
3,798.00 |
LSE |
14:42:49 |
|
334 |
3,798.00 |
LSE |
14:43:05 |
|
103 |
3,798.00 |
LSE |
14:43:05 |
|
100 |
3,798.00 |
LSE |
14:43:05 |
|
250 |
3,798.00 |
LSE |
14:43:05 |
|
189 |
3,798.00 |
LSE |
14:43:05 |
|
81 |
3,798.00 |
LSE |
14:43:05 |
|
67 |
3,798.00 |
LSE |
14:43:05 |
|
209 |
3,798.00 |
LSE |
14:43:05 |
|
334 |
3,798.00 |
LSE |
14:43:18 |
|
103 |
3,798.00 |
LSE |
14:43:18 |
|
216 |
3,798.00 |
LSE |
14:43:29 |
|
92 |
3,798.00 |
LSE |
14:43:29 |
|
77 |
3,798.00 |
LSE |
14:43:29 |
|
100 |
3,798.00 |
LSE |
14:43:29 |
|
154 |
3,798.00 |
LSE |
14:43:29 |
|
342 |
3,798.00 |
LSE |
14:43:29 |
|
239 |
3,798.00 |
LSE |
14:43:37 |
|
796 |
3,800.00 |
LSE |
14:44:03 |
|
261 |
3,800.00 |
LSE |
14:44:08 |
|
697 |
3,800.00 |
LSE |
14:44:46 |
|
413 |
3,800.00 |
LSE |
14:45:00 |
|
552 |
3,800.00 |
LSE |
14:45:00 |
|
18 |
3,800.00 |
LSE |
14:45:15 |
|
257 |
3,800.00 |
LSE |
14:45:19 |
|
734 |
3,799.00 |
LSE |
14:45:22 |
|
559 |
3,798.00 |
LSE |
14:45:22 |
|
256 |
3,797.00 |
LSE |
14:45:37 |
|
485 |
3,798.00 |
LSE |
14:46:32 |
|
528 |
3,799.00 |
LSE |
14:46:47 |
|
89 |
3,798.00 |
LSE |
14:47:03 |
|
329 |
3,800.00 |
LSE |
14:47:34 |
|
254 |
3,800.00 |
LSE |
14:47:34 |
|
240 |
3,800.00 |
LSE |
14:47:34 |
|
502 |
3,801.00 |
LSE |
14:47:47 |
|
55 |
3,801.00 |
LSE |
14:47:50 |
|
480 |
3,800.00 |
LSE |
14:48:18 |
|
253 |
3,800.00 |
LSE |
14:48:46 |
|
418 |
3,800.00 |
LSE |
14:48:46 |
|
99 |
3,800.00 |
LSE |
14:48:46 |
|
718 |
3,799.00 |
LSE |
14:48:54 |
|
341 |
3,798.00 |
LSE |
14:48:54 |
|
260 |
3,797.00 |
LSE |
14:48:54 |
|
393 |
3,793.00 |
LSE |
14:49:00 |
|
278 |
3,793.00 |
LSE |
14:49:07 |
|
239 |
3,792.00 |
LSE |
14:49:37 |
|
267 |
3,791.00 |
LSE |
14:49:38 |
|
249 |
3,792.00 |
LSE |
14:50:26 |
|
240 |
3,791.00 |
LSE |
14:50:33 |
|
328 |
3,790.00 |
LSE |
14:51:13 |
|
418 |
3,790.00 |
LSE |
14:51:13 |
|
75 |
3,790.00 |
LSE |
14:51:13 |
|
97 |
3,789.00 |
LSE |
14:51:39 |
|
570 |
3,792.00 |
LSE |
14:51:53 |
|
36 |
3,793.00 |
LSE |
14:52:15 |
|
100 |
3,793.00 |
LSE |
14:52:15 |
|
36 |
3,794.00 |
LSE |
14:52:15 |
|
52 |
3,794.00 |
LSE |
14:52:15 |
|
452 |
3,794.00 |
LSE |
14:52:15 |
|
70 |
3,794.00 |
LSE |
14:52:29 |
|
213 |
3,794.00 |
LSE |
14:52:29 |
|
37 |
3,796.00 |
LSE |
14:52:39 |
|
624 |
3,796.00 |
LSE |
14:52:39 |
|
24 |
3,795.00 |
LSE |
14:52:42 |
|
331 |
3,795.00 |
LSE |
14:52:42 |
|
357 |
3,794.00 |
LSE |
14:52:49 |
|
36 |
3,794.00 |
LSE |
14:52:49 |
|
300 |
3,793.00 |
LSE |
14:53:22 |
|
295 |
3,792.00 |
LSE |
14:54:01 |
|
189 |
3,792.00 |
LSE |
14:54:01 |
|
93 |
3,792.00 |
LSE |
14:54:01 |
|
55 |
3,794.00 |
LSE |
14:54:56 |
|
185 |
3,794.00 |
LSE |
14:54:56 |
|
251 |
3,794.00 |
LSE |
14:54:57 |
|
230 |
3,794.00 |
LSE |
14:54:57 |
|
240 |
3,794.00 |
LSE |
14:54:58 |
|
238 |
3,794.00 |
LSE |
14:54:59 |
|
1 |
3,794.00 |
LSE |
14:54:59 |
|
239 |
3,794.00 |
LSE |
14:55:00 |
|
305 |
3,793.00 |
LSE |
14:55:00 |
|
419 |
3,793.00 |
LSE |
14:55:00 |
|
269 |
3,792.00 |
LSE |
14:55:38 |
|
294 |
3,793.00 |
LSE |
14:56:08 |
|
300 |
3,792.00 |
LSE |
14:56:08 |
|
263 |
3,791.00 |
LSE |
14:56:11 |
|
23 |
3,791.00 |
LSE |
14:56:29 |
|
52 |
3,791.00 |
LSE |
14:56:29 |
|
100 |
3,791.00 |
LSE |
14:56:34 |
|
139 |
3,791.00 |
LSE |
14:56:34 |
|
437 |
3,792.00 |
LSE |
14:57:12 |
|
141 |
3,793.00 |
LSE |
14:57:16 |
|
50 |
3,793.00 |
LSE |
14:57:16 |
|
60 |
3,793.00 |
LSE |
14:57:16 |
|
418 |
3,793.00 |
LSE |
14:57:16 |
|
130 |
3,793.00 |
LSE |
14:57:16 |
|
327 |
3,794.00 |
LSE |
14:57:39 |
|
244 |
3,793.00 |
LSE |
14:57:42 |
|
531 |
3,793.00 |
LSE |
14:58:03 |
|
245 |
3,792.00 |
LSE |
14:58:07 |
|
378 |
3,793.00 |
LSE |
14:58:50 |
|
209 |
3,793.00 |
LSE |
14:58:50 |
|
374 |
3,792.00 |
LSE |
14:59:11 |
|
249 |
3,791.00 |
LSE |
14:59:11 |
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.