- 08 May 2025 07:01:53
- Source: Sharecast
British American Tobacco p.l.c.
08 May 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 Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
07 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
126,860 |
|
Highest price paid per share (pence): |
3,329.00p |
|
Lowest price paid per share (pence): |
3,291.00p |
|
Volume weighted average price paid per share (pence): |
3,308.6193p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,199,563,941 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,013,619 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 Merrill Lynch International on 07 May 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | 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 |
07/05/2025 |
126,860 |
3,308.6193p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
30 |
3,326.00 |
LSE |
08:00:31 |
|
93 |
3,326.00 |
LSE |
08:00:31 |
|
30 |
3,329.00 |
LSE |
08:00:53 |
|
32 |
3,329.00 |
LSE |
08:00:54 |
|
31 |
3,328.00 |
LSE |
08:00:55 |
|
17 |
3,326.00 |
LSE |
08:01:08 |
|
29 |
3,326.00 |
LSE |
08:01:08 |
|
30 |
3,326.00 |
LSE |
08:01:08 |
|
32 |
3,326.00 |
LSE |
08:01:08 |
|
451 |
3,326.00 |
LSE |
08:01:08 |
|
14 |
3,321.00 |
LSE |
08:01:22 |
|
14 |
3,323.00 |
LSE |
08:01:22 |
|
17 |
3,323.00 |
LSE |
08:01:22 |
|
17 |
3,323.00 |
LSE |
08:01:22 |
|
18 |
3,323.00 |
LSE |
08:01:22 |
|
3,833 |
3,324.00 |
LSE |
08:01:22 |
|
3,136 |
3,320.00 |
LSE |
08:01:23 |
|
2 |
3,318.00 |
LSE |
08:02:04 |
|
2 |
3,318.00 |
LSE |
08:02:04 |
|
3 |
3,320.00 |
LSE |
08:02:04 |
|
25 |
3,318.00 |
LSE |
08:02:04 |
|
30 |
3,318.00 |
LSE |
08:02:04 |
|
33 |
3,318.00 |
LSE |
08:02:04 |
|
89 |
3,317.00 |
LSE |
08:02:11 |
|
3 |
3,318.00 |
LSE |
08:04:02 |
|
2 |
3,322.00 |
LSE |
08:05:10 |
|
2 |
3,323.00 |
LSE |
08:05:10 |
|
79 |
3,322.00 |
LSE |
08:05:10 |
|
2 |
3,319.00 |
LSE |
08:06:32 |
|
3 |
3,320.00 |
LSE |
08:06:32 |
|
3 |
3,321.00 |
LSE |
08:06:32 |
|
3 |
3,321.00 |
LSE |
08:06:32 |
|
160 |
3,319.00 |
LSE |
08:06:32 |
|
188 |
3,320.00 |
LSE |
08:06:32 |
|
4 |
3,318.00 |
LSE |
08:07:03 |
|
4 |
3,318.00 |
LSE |
08:07:03 |
|
3 |
3,317.00 |
LSE |
08:07:15 |
|
3 |
3,317.00 |
LSE |
08:07:15 |
|
160 |
3,317.00 |
LSE |
08:07:15 |
|
5 |
3,316.00 |
LSE |
08:07:20 |
|
124 |
3,316.00 |
LSE |
08:07:20 |
|
3 |
3,315.00 |
LSE |
08:07:21 |
|
2 |
3,327.00 |
LSE |
08:17:31 |
|
2 |
3,325.00 |
LSE |
08:21:18 |
|
2 |
3,324.00 |
LSE |
08:21:55 |
|
3 |
3,324.00 |
LSE |
08:21:55 |
|
412 |
3,324.00 |
LSE |
08:21:55 |
|
2 |
3,321.00 |
LSE |
08:28:33 |
|
3 |
3,322.00 |
LSE |
08:28:33 |
|
5 |
3,322.00 |
LSE |
08:28:33 |
|
6 |
3,322.00 |
LSE |
08:28:33 |
|
475 |
3,322.00 |
LSE |
08:28:33 |
|
5 |
3,320.00 |
LSE |
08:28:34 |
|
2 |
3,324.00 |
LSE |
08:32:30 |
|
2 |
3,323.00 |
LSE |
08:33:05 |
|
3 |
3,322.00 |
LSE |
08:39:31 |
|
537 |
3,322.00 |
LSE |
08:39:31 |
|
2 |
3,321.00 |
LSE |
08:41:49 |
|
3 |
3,321.00 |
LSE |
08:41:49 |
|
3 |
3,321.00 |
LSE |
08:47:43 |
|
6 |
3,321.00 |
LSE |
08:47:43 |
|
3 |
3,325.00 |
LSE |
08:49:50 |
|
2 |
3,324.00 |
LSE |
08:52:46 |
|
2 |
3,324.00 |
LSE |
08:52:46 |
|
3 |
3,326.00 |
LSE |
08:59:47 |
|
5 |
3,326.00 |
LSE |
08:59:47 |
|
4 |
3,325.00 |
LSE |
09:00:48 |
|
8 |
3,326.00 |
LSE |
09:06:29 |
|
10 |
3,326.00 |
LSE |
09:06:29 |
|
6 |
3,325.00 |
LSE |
09:06:36 |
|
10 |
3,325.00 |
LSE |
09:06:36 |
|
1,169 |
3,325.00 |
LSE |
09:06:36 |
|
8 |
3,324.00 |
LSE |
09:07:00 |
|
10 |
3,324.00 |
LSE |
09:07:00 |
|
6 |
3,323.00 |
LSE |
09:09:13 |
|
8 |
3,323.00 |
LSE |
09:09:13 |
|
11 |
3,323.00 |
LSE |
09:09:13 |
|
11 |
3,323.00 |
LSE |
09:09:13 |
|
1,064 |
3,323.00 |
LSE |
09:09:13 |
|
12 |
3,322.00 |
LSE |
09:09:30 |
|
13 |
3,322.00 |
LSE |
09:09:30 |
|
383 |
3,322.00 |
LSE |
09:09:30 |
|
1,215 |
3,322.00 |
LSE |
09:09:30 |
|
2 |
3,321.00 |
LSE |
09:12:43 |
|
2 |
3,321.00 |
LSE |
09:12:43 |
|
2 |
3,321.00 |
LSE |
09:12:43 |
|
2 |
3,321.00 |
LSE |
09:12:43 |
|
207 |
3,321.00 |
LSE |
09:12:43 |
|
2 |
3,319.00 |
LSE |
09:19:27 |
|
3 |
3,319.00 |
LSE |
09:19:27 |
|
4 |
3,319.00 |
LSE |
09:19:27 |
|
6 |
3,319.00 |
LSE |
09:19:27 |
|
192 |
3,319.00 |
LSE |
09:19:27 |
|
74 |
3,321.00 |
LSE |
09:25:33 |
|
18 |
3,321.00 |
LSE |
09:26:22 |
|
2 |
3,321.00 |
LSE |
09:26:23 |
|
3 |
3,319.00 |
LSE |
09:41:31 |
|
3 |
3,319.00 |
LSE |
09:41:31 |
|
4 |
3,319.00 |
LSE |
09:41:31 |
|
137 |
3,319.00 |
LSE |
09:41:31 |
|
6 |
3,319.00 |
LSE |
09:42:46 |
|
60 |
3,319.00 |
LSE |
09:42:46 |
|
500 |
3,319.00 |
LSE |
09:42:46 |
|
2 |
3,318.00 |
LSE |
09:45:10 |
|
4 |
3,318.00 |
LSE |
09:45:10 |
|
143 |
3,318.00 |
LSE |
09:45:10 |
|
14 |
3,321.00 |
LSE |
10:02:32 |
|
17 |
3,321.00 |
LSE |
10:03:03 |
|
22 |
3,321.00 |
LSE |
10:03:03 |
|
31 |
3,321.00 |
LSE |
10:03:03 |
|
32 |
3,321.00 |
LSE |
10:03:03 |
|
34 |
3,321.00 |
LSE |
10:03:03 |
|
45 |
3,321.00 |
LSE |
10:03:03 |
|
51 |
3,321.00 |
LSE |
10:03:03 |
|
58 |
3,321.00 |
LSE |
10:03:03 |
|
102 |
3,321.00 |
LSE |
10:03:03 |
|
648 |
3,321.00 |
LSE |
10:03:03 |
|
14 |
3,321.00 |
LSE |
10:03:10 |
|
168 |
3,320.00 |
LSE |
10:03:53 |
|
2 |
3,320.00 |
LSE |
10:03:54 |
|
13 |
3,321.00 |
LSE |
10:03:54 |
|
13 |
3,322.00 |
LSE |
10:08:21 |
|
13 |
3,320.00 |
LSE |
10:10:56 |
|
7 |
3,318.00 |
LSE |
10:13:04 |
|
7 |
3,318.00 |
LSE |
10:13:04 |
|
10 |
3,318.00 |
LSE |
10:13:04 |
|
10 |
3,318.00 |
LSE |
10:13:04 |
|
101 |
3,318.00 |
LSE |
10:13:04 |
|
870 |
3,318.00 |
LSE |
10:13:04 |
|
15 |
3,319.00 |
LSE |
10:18:47 |
|
15 |
3,319.00 |
LSE |
10:22:59 |
|
13 |
3,318.00 |
LSE |
10:26:04 |
|
1,069 |
3,318.00 |
LSE |
10:26:04 |
|
2 |
3,317.00 |
LSE |
10:28:35 |
|
7 |
3,317.00 |
LSE |
10:28:35 |
|
619 |
3,317.00 |
LSE |
10:28:35 |
|
4 |
3,316.00 |
LSE |
10:29:23 |
|
5 |
3,316.00 |
LSE |
10:29:23 |
|
9 |
3,316.00 |
LSE |
10:29:23 |
|
11 |
3,316.00 |
LSE |
10:29:23 |
|
1,417 |
3,316.00 |
LSE |
10:29:23 |
|
7 |
3,315.00 |
LSE |
10:30:07 |
|
8 |
3,315.00 |
LSE |
10:30:07 |
|
3 |
3,314.00 |
LSE |
10:32:11 |
|
7 |
3,314.00 |
LSE |
10:32:11 |
|
12 |
3,314.00 |
LSE |
10:32:11 |
|
537 |
3,314.00 |
LSE |
10:32:11 |
|
2 |
3,314.00 |
LSE |
10:41:36 |
|
4 |
3,314.00 |
LSE |
10:41:36 |
|
5 |
3,314.00 |
LSE |
10:41:36 |
|
2 |
3,318.00 |
LSE |
10:59:32 |
|
5 |
3,318.00 |
LSE |
10:59:32 |
|
6 |
3,318.00 |
LSE |
10:59:32 |
|
14 |
3,318.00 |
LSE |
10:59:32 |
|
14 |
3,319.00 |
LSE |
10:59:32 |
|
178 |
3,318.00 |
LSE |
10:59:32 |
|
14 |
3,319.00 |
LSE |
11:05:20 |
|
938 |
3,319.00 |
LSE |
11:05:20 |
|
15 |
3,320.00 |
LSE |
11:06:47 |
|
13 |
3,320.00 |
LSE |
11:09:34 |
|
1,085 |
3,320.00 |
LSE |
11:09:34 |
|
14 |
3,322.00 |
LSE |
11:14:11 |
|
14 |
3,322.00 |
LSE |
11:15:39 |
|
13 |
3,322.00 |
LSE |
11:21:08 |
|
14 |
3,322.00 |
LSE |
11:21:08 |
|
1,311 |
3,322.00 |
LSE |
11:21:08 |
|
5 |
3,321.00 |
LSE |
11:21:35 |
|
13 |
3,320.00 |
LSE |
11:28:08 |
|
598 |
3,320.00 |
LSE |
11:32:22 |
|
9 |
3,319.00 |
LSE |
11:32:55 |
|
10 |
3,319.00 |
LSE |
11:32:55 |
|
10 |
3,319.00 |
LSE |
11:32:55 |
|
13 |
3,321.00 |
LSE |
11:39:21 |
|
1,217 |
3,321.00 |
LSE |
11:39:21 |
|
13 |
3,319.00 |
LSE |
11:40:13 |
|
1,096 |
3,319.00 |
LSE |
11:40:13 |
|
6 |
3,320.00 |
LSE |
11:41:06 |
|
9 |
3,320.00 |
LSE |
11:41:06 |
|
13 |
3,322.00 |
LSE |
11:45:05 |
|
4 |
3,322.00 |
LSE |
11:53:49 |
|
16 |
3,322.00 |
LSE |
11:53:49 |
|
437 |
3,322.00 |
LSE |
11:53:49 |
|
2 |
3,320.00 |
LSE |
11:57:13 |
|
9 |
3,320.00 |
LSE |
11:57:13 |
|
10 |
3,320.00 |
LSE |
11:57:13 |
|
13 |
3,320.00 |
LSE |
11:57:13 |
|
713 |
3,320.00 |
LSE |
11:57:13 |
|
8 |
3,319.00 |
LSE |
11:57:20 |
|
17 |
3,320.00 |
LSE |
12:03:02 |
|
26 |
3,320.00 |
LSE |
12:03:02 |
|
30 |
3,320.00 |
LSE |
12:03:02 |
|
2 |
3,319.00 |
LSE |
12:04:31 |
|
3 |
3,319.00 |
LSE |
12:04:31 |
|
3 |
3,319.00 |
LSE |
12:04:31 |
|
14 |
3,319.00 |
LSE |
12:04:31 |
|
3 |
3,319.00 |
LSE |
12:09:21 |
|
2 |
3,318.00 |
LSE |
12:18:11 |
|
3 |
3,318.00 |
LSE |
12:18:11 |
|
1,130 |
3,318.00 |
LSE |
12:18:11 |
|
601 |
3,318.00 |
LSE |
12:22:27 |
|
1,028 |
3,318.00 |
LSE |
12:22:27 |
|
20 |
3,319.00 |
LSE |
12:29:14 |
|
1,463 |
3,319.00 |
LSE |
12:31:56 |
|
6 |
3,318.00 |
LSE |
12:32:35 |
|
14 |
3,319.00 |
LSE |
12:38:21 |
|
13 |
3,322.00 |
LSE |
12:44:31 |
|
14 |
3,322.00 |
LSE |
12:44:31 |
|
38 |
3,322.00 |
LSE |
12:46:10 |
|
98 |
3,322.00 |
LSE |
12:46:10 |
|
267 |
3,322.00 |
LSE |
12:46:10 |
|
351 |
3,322.00 |
LSE |
12:46:10 |
|
690 |
3,322.00 |
LSE |
12:46:10 |
|
13 |
3,328.00 |
LSE |
12:49:52 |
|
15 |
3,328.00 |
LSE |
12:49:52 |
|
2 |
3,326.00 |
LSE |
12:51:15 |
|
5 |
3,326.00 |
LSE |
12:51:15 |
|
14 |
3,325.00 |
LSE |
12:51:39 |
|
364 |
3,325.00 |
LSE |
12:51:39 |
|
6 |
3,329.00 |
LSE |
12:53:44 |
|
4 |
3,328.00 |
LSE |
12:54:04 |
|
2 |
3,327.00 |
LSE |
12:55:52 |
|
3 |
3,327.00 |
LSE |
12:55:52 |
|
7 |
3,327.00 |
LSE |
12:55:52 |
|
1,052 |
3,327.00 |
LSE |
12:55:52 |
|
10 |
3,326.00 |
LSE |
12:56:03 |
|
8 |
3,325.00 |
LSE |
12:56:08 |
|
355 |
3,325.00 |
LSE |
12:56:08 |
|
1,322 |
3,325.00 |
LSE |
12:56:08 |
|
6 |
3,324.00 |
LSE |
12:56:25 |
|
9 |
3,324.00 |
LSE |
12:56:25 |
|
10 |
3,324.00 |
LSE |
12:56:25 |
|
20 |
3,324.00 |
LSE |
12:56:25 |
|
2 |
3,323.00 |
LSE |
12:57:06 |
|
11 |
3,323.00 |
LSE |
12:57:06 |
|
179 |
3,323.00 |
LSE |
12:57:06 |
|
4 |
3,322.00 |
LSE |
12:57:07 |
|
9 |
3,322.00 |
LSE |
12:57:07 |
|
2 |
3,321.00 |
LSE |
12:57:08 |
|
4 |
3,321.00 |
LSE |
12:57:08 |
|
135 |
3,321.00 |
LSE |
12:57:08 |
|
2 |
3,320.00 |
LSE |
12:57:22 |
|
3 |
3,319.00 |
LSE |
13:05:31 |
|
3 |
3,319.00 |
LSE |
13:05:31 |
|
4 |
3,321.00 |
LSE |
13:08:05 |
|
3 |
3,320.00 |
LSE |
13:22:07 |
|
4 |
3,320.00 |
LSE |
13:22:07 |
|
6 |
3,320.00 |
LSE |
13:22:07 |
|
641 |
3,320.00 |
LSE |
13:22:07 |
|
3 |
3,319.00 |
LSE |
13:25:38 |
|
4 |
3,319.00 |
LSE |
13:25:38 |
|
6 |
3,319.00 |
LSE |
13:25:38 |
|
2 |
3,318.00 |
LSE |
13:28:59 |
|
3 |
3,318.00 |
LSE |
13:28:59 |
|
5 |
3,318.00 |
LSE |
13:28:59 |
|
1,359 |
3,318.00 |
LSE |
13:28:59 |
|
6 |
3,317.00 |
LSE |
13:29:43 |
|
11 |
3,317.00 |
LSE |
13:29:43 |
|
14 |
3,318.00 |
LSE |
13:33:19 |
|
14 |
3,320.00 |
LSE |
13:35:46 |
|
4 |
3,319.00 |
LSE |
13:36:32 |
|
532 |
3,319.00 |
LSE |
13:36:32 |
|
847 |
3,319.00 |
LSE |
13:36:32 |
|
14 |
3,318.00 |
LSE |
13:38:43 |
|
14 |
3,318.00 |
LSE |
13:42:33 |
|
16 |
3,318.00 |
LSE |
13:42:33 |
|
11 |
3,317.00 |
LSE |
13:45:57 |
|
129 |
3,317.00 |
LSE |
13:45:57 |
|
7 |
3,316.00 |
LSE |
13:46:34 |
|
7 |
3,316.00 |
LSE |
13:46:34 |
|
11 |
3,316.00 |
LSE |
13:46:34 |
|
11 |
3,316.00 |
LSE |
13:46:34 |
|
668 |
3,316.00 |
LSE |
13:46:34 |
|
4 |
3,314.00 |
LSE |
13:47:47 |
|
5 |
3,315.00 |
LSE |
13:47:47 |
|
7 |
3,313.00 |
LSE |
13:47:47 |
|
9 |
3,313.00 |
LSE |
13:47:47 |
|
10 |
3,314.00 |
LSE |
13:47:47 |
|
16 |
3,313.00 |
LSE |
13:47:47 |
|
375 |
3,314.00 |
LSE |
13:47:47 |
|
611 |
3,313.00 |
LSE |
13:47:47 |
|
1,104 |
3,315.00 |
LSE |
13:47:47 |
|
2 |
3,312.00 |
LSE |
13:55:33 |
|
2 |
3,312.00 |
LSE |
13:55:33 |
|
2 |
3,313.00 |
LSE |
14:03:56 |
|
2 |
3,313.00 |
LSE |
14:03:56 |
|
1,005 |
3,312.00 |
LSE |
14:05:12 |
|
7 |
3,311.00 |
LSE |
14:05:14 |
|
7 |
3,311.00 |
LSE |
14:05:14 |
|
12 |
3,311.00 |
LSE |
14:05:14 |
|
880 |
3,311.00 |
LSE |
14:05:14 |
|
14 |
3,311.00 |
LSE |
14:07:13 |
|
4 |
3,310.00 |
LSE |
14:09:00 |
|
6 |
3,310.00 |
LSE |
14:09:00 |
|
9 |
3,310.00 |
LSE |
14:09:00 |
|
481 |
3,310.00 |
LSE |
14:09:00 |
|
594 |
3,310.00 |
LSE |
14:09:00 |
|
4 |
3,313.00 |
LSE |
14:16:03 |
|
7 |
3,313.00 |
LSE |
14:16:03 |
|
16 |
3,314.00 |
LSE |
14:16:03 |
|
168 |
3,313.00 |
LSE |
14:16:03 |
|
9 |
3,311.00 |
LSE |
14:18:51 |
|
10 |
3,311.00 |
LSE |
14:18:51 |
|
11 |
3,311.00 |
LSE |
14:18:51 |
|
14 |
3,311.00 |
LSE |
14:18:51 |
|
14 |
3,313.00 |
LSE |
14:18:51 |
|
760 |
3,311.00 |
LSE |
14:18:51 |
|
15 |
3,313.00 |
LSE |
14:25:49 |
|
349 |
3,312.00 |
LSE |
14:27:25 |
|
1,126 |
3,312.00 |
LSE |
14:27:25 |
|
13 |
3,311.00 |
LSE |
14:29:15 |
|
14 |
3,311.00 |
LSE |
14:30:01 |
|
3 |
3,309.00 |
LSE |
14:30:05 |
|
5 |
3,309.00 |
LSE |
14:30:05 |
|
6 |
3,309.00 |
LSE |
14:30:05 |
|
9 |
3,309.00 |
LSE |
14:30:05 |
|
761 |
3,309.00 |
LSE |
14:30:05 |
|
10 |
3,308.00 |
LSE |
14:30:08 |
|
10 |
3,308.00 |
LSE |
14:30:08 |
|
13 |
3,308.00 |
LSE |
14:30:08 |
|
19 |
3,308.00 |
LSE |
14:30:08 |
|
1,442 |
3,308.00 |
LSE |
14:30:08 |
|
3 |
3,309.00 |
LSE |
14:30:44 |
|
8 |
3,311.00 |
LSE |
14:31:35 |
|
9 |
3,311.00 |
LSE |
14:31:35 |
|
133 |
3,310.00 |
LSE |
14:31:35 |
|
13 |
3,310.00 |
LSE |
14:32:07 |
|
14 |
3,310.00 |
LSE |
14:32:22 |
|
14 |
3,310.00 |
LSE |
14:32:22 |
|
3 |
3,309.00 |
LSE |
14:32:25 |
|
15 |
3,309.00 |
LSE |
14:32:25 |
|
856 |
3,311.00 |
LSE |
14:32:46 |
|
13 |
3,313.00 |
LSE |
14:34:27 |
|
14 |
3,312.00 |
LSE |
14:34:33 |
|
16 |
3,312.00 |
LSE |
14:34:33 |
|
616 |
3,312.00 |
LSE |
14:34:33 |
|
841 |
3,312.00 |
LSE |
14:34:33 |
|
8 |
3,310.00 |
LSE |
14:34:56 |
|
13 |
3,310.00 |
LSE |
14:34:56 |
|
16 |
3,310.00 |
LSE |
14:34:56 |
|
56 |
3,310.00 |
LSE |
14:34:56 |
|
1,044 |
3,310.00 |
LSE |
14:34:56 |
|
8 |
3,309.00 |
LSE |
14:35:07 |
|
10 |
3,309.00 |
LSE |
14:35:07 |
|
869 |
3,308.00 |
LSE |
14:35:30 |
|
3 |
3,308.00 |
LSE |
14:35:31 |
|
7 |
3,308.00 |
LSE |
14:35:31 |
|
192 |
3,308.00 |
LSE |
14:35:31 |
|
7 |
3,307.00 |
LSE |
14:35:51 |
|
8 |
3,307.00 |
LSE |
14:35:51 |
|
159 |
3,307.00 |
LSE |
14:35:51 |
|
2 |
3,306.00 |
LSE |
14:35:57 |
|
4 |
3,306.00 |
LSE |
14:35:57 |
|
22 |
3,306.00 |
LSE |
14:35:57 |
|
347 |
3,306.00 |
LSE |
14:35:57 |
|
485 |
3,305.00 |
LSE |
14:36:00 |
|
68 |
3,305.00 |
LSE |
14:37:39 |
|
2 |
3,305.00 |
LSE |
14:39:22 |
|
13 |
3,307.00 |
LSE |
14:41:13 |
|
2 |
3,306.00 |
LSE |
14:41:16 |
|
13 |
3,306.00 |
LSE |
14:42:26 |
|
16 |
3,306.00 |
LSE |
14:42:26 |
|
1,431 |
3,306.00 |
LSE |
14:42:26 |
|
2 |
3,304.00 |
LSE |
14:42:42 |
|
4 |
3,304.00 |
LSE |
14:42:42 |
|
8 |
3,304.00 |
LSE |
14:42:42 |
|
13 |
3,304.00 |
LSE |
14:42:42 |
|
6 |
3,303.00 |
LSE |
14:42:56 |
|
7 |
3,303.00 |
LSE |
14:42:56 |
|
1,278 |
3,303.00 |
LSE |
14:42:56 |
|
3 |
3,301.00 |
LSE |
14:43:06 |
|
3 |
3,302.00 |
LSE |
14:43:06 |
|
5 |
3,302.00 |
LSE |
14:43:06 |
|
5 |
3,302.00 |
LSE |
14:43:06 |
|
6 |
3,301.00 |
LSE |
14:43:06 |
|
7 |
3,302.00 |
LSE |
14:43:06 |
|
14 |
3,301.00 |
LSE |
14:43:06 |
|
16 |
3,300.00 |
LSE |
14:43:06 |
|
464 |
3,301.00 |
LSE |
14:43:06 |
|
478 |
3,302.00 |
LSE |
14:43:06 |
|
2 |
3,300.00 |
LSE |
14:44:01 |
|
3 |
3,300.00 |
LSE |
14:44:01 |
|
259 |
3,300.00 |
LSE |
14:44:01 |
|
2 |
3,300.00 |
LSE |
14:46:36 |
|
180 |
3,301.00 |
LSE |
14:46:36 |
|
2 |
3,302.00 |
LSE |
14:48:45 |
|
15 |
3,302.00 |
LSE |
14:48:45 |
|
13 |
3,301.00 |
LSE |
14:48:54 |
|
29 |
3,301.00 |
LSE |
14:50:57 |
|
33 |
3,301.00 |
LSE |
14:50:57 |
|
35 |
3,301.00 |
LSE |
14:50:57 |
|
1,486 |
3,301.00 |
LSE |
14:50:57 |
|
13 |
3,302.00 |
LSE |
14:52:39 |
|
3 |
3,307.00 |
LSE |
14:54:10 |
|
5 |
3,305.00 |
LSE |
14:54:10 |
|
5 |
3,305.00 |
LSE |
14:54:10 |
|
6 |
3,305.00 |
LSE |
14:54:10 |
|
9 |
3,305.00 |
LSE |
14:54:10 |
|
10 |
3,307.00 |
LSE |
14:54:10 |
|
1,484 |
3,308.00 |
LSE |
14:54:10 |
|
1,491 |
3,305.00 |
LSE |
14:54:10 |
|
6 |
3,305.00 |
LSE |
14:59:28 |
|
564 |
3,305.00 |
LSE |
14:59:28 |
|
13 |
3,306.00 |
LSE |
15:00:55 |
|
15 |
3,306.00 |
LSE |
15:00:55 |
|
14 |
3,311.00 |
LSE |
15:03:41 |
|
15 |
3,311.00 |
LSE |
15:03:41 |
|
16 |
3,311.00 |
LSE |
15:03:41 |
|
20 |
3,311.00 |
LSE |
15:03:41 |
|
1,554 |
3,311.00 |
LSE |
15:03:41 |
|
9 |
3,309.00 |
LSE |
15:04:09 |
|
15 |
3,309.00 |
LSE |
15:04:09 |
|
1,312 |
3,309.00 |
LSE |
15:04:09 |
|
2 |
3,308.00 |
LSE |
15:04:52 |
|
4 |
3,308.00 |
LSE |
15:04:52 |
|
5 |
3,308.00 |
LSE |
15:04:52 |
|
15 |
3,308.00 |
LSE |
15:04:52 |
|
6 |
3,305.00 |
LSE |
15:06:36 |
|
7 |
3,306.00 |
LSE |
15:06:36 |
|
14 |
3,306.00 |
LSE |
15:06:36 |
|
14 |
3,308.00 |
LSE |
15:06:36 |
|
15 |
3,306.00 |
LSE |
15:06:36 |
|
22 |
3,306.00 |
LSE |
15:06:36 |
|
440 |
3,305.00 |
LSE |
15:06:36 |
|
467 |
3,306.00 |
LSE |
15:06:36 |
|
637 |
3,307.00 |
LSE |
15:06:36 |
|
3 |
3,310.00 |
LSE |
15:09:09 |
|
3 |
3,310.00 |
LSE |
15:09:09 |
|
5 |
3,310.00 |
LSE |
15:09:09 |
|
437 |
3,310.00 |
LSE |
15:09:09 |
|
4 |
3,308.00 |
LSE |
15:11:26 |
|
4 |
3,308.00 |
LSE |
15:11:26 |
|
5 |
3,308.00 |
LSE |
15:11:26 |
|
9 |
3,308.00 |
LSE |
15:11:26 |
|
700 |
3,308.00 |
LSE |
15:11:26 |
|
2 |
3,306.00 |
LSE |
15:12:39 |
|
5 |
3,306.00 |
LSE |
15:12:39 |
|
2 |
3,305.00 |
LSE |
15:12:43 |
|
6 |
3,304.00 |
LSE |
15:12:43 |
|
6 |
3,304.00 |
LSE |
15:12:43 |
|
6 |
3,304.00 |
LSE |
15:12:43 |
|
7 |
3,303.00 |
LSE |
15:12:43 |
|
7 |
3,305.00 |
LSE |
15:12:43 |
|
9 |
3,305.00 |
LSE |
15:12:43 |
|
14 |
3,305.00 |
LSE |
15:12:43 |
|
587 |
3,304.00 |
LSE |
15:12:43 |
|
1,058 |
3,305.00 |
LSE |
15:12:43 |
|
4 |
3,302.00 |
LSE |
15:13:51 |
|
8 |
3,302.00 |
LSE |
15:13:51 |
|
734 |
3,302.00 |
LSE |
15:13:51 |
|
4 |
3,301.00 |
LSE |
15:15:34 |
|
7 |
3,301.00 |
LSE |
15:15:34 |
|
9 |
3,301.00 |
LSE |
15:15:34 |
|
9 |
3,301.00 |
LSE |
15:15:34 |
|
319 |
3,301.00 |
LSE |
15:15:34 |
|
3 |
3,300.00 |
LSE |
15:15:44 |
|
4 |
3,300.00 |
LSE |
15:15:44 |
|
3 |
3,299.00 |
LSE |
15:17:52 |
|
6 |
3,299.00 |
LSE |
15:17:52 |
|
320 |
3,299.00 |
LSE |
15:17:52 |
|
13 |
3,301.00 |
LSE |
15:20:30 |
|
2 |
3,300.00 |
LSE |
15:20:40 |
|
15 |
3,300.00 |
LSE |
15:20:42 |
|
14 |
3,300.00 |
LSE |
15:21:00 |
|
14 |
3,300.00 |
LSE |
15:22:59 |
|
14 |
3,300.00 |
LSE |
15:22:59 |
|
14 |
3,300.00 |
LSE |
15:24:05 |
|
14 |
3,300.00 |
LSE |
15:24:05 |
|
13 |
3,300.00 |
LSE |
15:25:06 |
|
14 |
3,300.00 |
LSE |
15:26:45 |
|
16 |
3,300.00 |
LSE |
15:26:45 |
|
2,835 |
3,300.00 |
LSE |
15:27:13 |
|
21 |
3,302.00 |
LSE |
15:28:59 |
|
16 |
3,305.00 |
LSE |
15:29:04 |
|
14 |
3,304.00 |
LSE |
15:29:06 |
|
16 |
3,304.00 |
LSE |
15:29:06 |
|
16 |
3,304.00 |
LSE |
15:29:06 |
|
1,283 |
3,304.00 |
LSE |
15:29:06 |
|
626 |
3,305.00 |
LSE |
15:29:14 |
|
1,100 |
3,305.00 |
LSE |
15:29:14 |
|
15 |
3,303.00 |
LSE |
15:29:21 |
|
11 |
3,301.00 |
LSE |
15:30:13 |
|
1,675 |
3,302.00 |
LSE |
15:30:13 |
|
9 |
3,300.00 |
LSE |
15:31:08 |
|
14 |
3,300.00 |
LSE |
15:31:08 |
|
14 |
3,300.00 |
LSE |
15:31:08 |
|
101 |
3,299.00 |
LSE |
15:31:47 |
|
4 |
3,299.00 |
LSE |
15:31:48 |
|
6 |
3,299.00 |
LSE |
15:31:48 |
|
13 |
3,299.00 |
LSE |
15:31:48 |
|
162 |
3,299.00 |
LSE |
15:31:48 |
|
651 |
3,299.00 |
LSE |
15:31:48 |
|
15 |
3,299.00 |
LSE |
15:36:21 |
|
3 |
3,298.00 |
LSE |
15:36:32 |
|
6 |
3,298.00 |
LSE |
15:36:32 |
|
8 |
3,298.00 |
LSE |
15:36:32 |
|
13 |
3,298.00 |
LSE |
15:40:33 |
|
14 |
3,298.00 |
LSE |
15:40:33 |
|
14 |
3,298.00 |
LSE |
15:40:33 |
|
15 |
3,298.00 |
LSE |
15:40:33 |
|
322 |
3,298.00 |
LSE |
15:40:33 |
|
1,172 |
3,298.00 |
LSE |
15:40:33 |
|
4 |
3,297.00 |
LSE |
15:40:39 |
|
14 |
3,297.00 |
LSE |
15:40:39 |
|
393 |
3,297.00 |
LSE |
15:40:39 |
|
3 |
3,296.00 |
LSE |
15:41:29 |
|
5 |
3,296.00 |
LSE |
15:41:29 |
|
5 |
3,296.00 |
LSE |
15:41:29 |
|
9 |
3,296.00 |
LSE |
15:41:29 |
|
334 |
3,296.00 |
LSE |
15:41:29 |
|
782 |
3,296.00 |
LSE |
15:41:29 |
|
4 |
3,295.00 |
LSE |
15:41:34 |
|
6 |
3,295.00 |
LSE |
15:41:34 |
|
16 |
3,295.00 |
LSE |
15:41:34 |
|
13 |
3,296.00 |
LSE |
15:47:27 |
|
13 |
3,296.00 |
LSE |
15:47:27 |
|
14 |
3,296.00 |
LSE |
15:47:27 |
|
14 |
3,296.00 |
LSE |
15:47:27 |
|
1,479 |
3,296.00 |
LSE |
15:47:27 |
|
15 |
3,296.00 |
LSE |
15:48:22 |
|
17 |
3,296.00 |
LSE |
15:48:22 |
|
18 |
3,296.00 |
LSE |
15:48:22 |
|
18 |
3,296.00 |
LSE |
15:48:22 |
|
29 |
3,296.00 |
LSE |
15:48:22 |
|
8 |
3,296.00 |
LSE |
15:48:49 |
|
13 |
3,296.00 |
LSE |
15:48:49 |
|
1 |
3,296.00 |
LSE |
15:48:58 |
|
6 |
3,296.00 |
LSE |
15:48:58 |
|
14 |
3,296.00 |
LSE |
15:50:49 |
|
13 |
3,296.00 |
LSE |
15:51:16 |
|
15 |
3,296.00 |
LSE |
15:53:13 |
|
15 |
3,296.00 |
LSE |
15:53:13 |
|
1,755 |
3,296.00 |
LSE |
15:55:42 |
|
30 |
3,297.00 |
LSE |
15:55:46 |
|
2,892 |
3,297.00 |
LSE |
15:55:46 |
|
10 |
3,300.00 |
LSE |
15:58:27 |
|
15 |
3,300.00 |
LSE |
15:58:27 |
|
18 |
3,300.00 |
LSE |
15:58:27 |
|
20 |
3,300.00 |
LSE |
15:58:27 |
|
43 |
3,300.00 |
LSE |
15:58:27 |
|
26 |
3,300.00 |
LSE |
15:58:33 |
|
1,537 |
3,300.00 |
LSE |
15:58:33 |
|
24 |
3,299.00 |
LSE |
16:02:10 |
|
14 |
3,298.00 |
LSE |
16:07:06 |
|
26 |
3,298.00 |
LSE |
16:07:06 |
|
3,658 |
3,298.00 |
LSE |
16:07:06 |
|
20 |
3,298.00 |
LSE |
16:08:23 |
|
26 |
3,298.00 |
LSE |
16:08:23 |
|
1,873 |
3,298.00 |
LSE |
16:08:23 |
|
38 |
3,299.00 |
LSE |
16:15:15 |
|
133 |
3,300.00 |
LSE |
16:16:33 |
|
300 |
3,300.00 |
LSE |
16:16:33 |
|
309 |
3,300.00 |
LSE |
16:16:33 |
|
1,813 |
3,300.00 |
LSE |
16:16:33 |
|
2,207 |
3,300.00 |
LSE |
16:16:33 |
|
183 |
3,300.00 |
LSE |
16:22:17 |
|
185 |
3,300.00 |
LSE |
16:22:17 |
|
297 |
3,300.00 |
LSE |
16:22:17 |
|
300 |
3,300.00 |
LSE |
16:22:17 |
|
350 |
3,300.00 |
LSE |
16:22:17 |
|
1,582 |
3,300.00 |
LSE |
16:22:17 |
|
1,813 |
3,300.00 |
LSE |
16:22:17 |
|
47 |
3,299.00 |
LSE |
16:23:45 |
|
60 |
3,299.00 |
LSE |
16:23:45 |
|
37 |
3,300.00 |
LSE |
16:24:04 |
|
41 |
3,300.00 |
LSE |
16:24:04 |
|
2,209 |
3,300.00 |
LSE |
16:24:04 |
|
26 |
3,300.00 |
LSE |
16:24:26 |
|
19 |
3,298.00 |
LSE |
16:24:36 |
|
29 |
3,298.00 |
LSE |
16:24:36 |
|
1,403 |
3,297.00 |
LSE |
16:24:36 |
|
2,562 |
3,298.00 |
LSE |
16:24:36 |
|
17 |
3,298.00 |
LSE |
16:24:43 |
|
597 |
3,297.00 |
LSE |
16:24:43 |
|
1,653 |
3,298.00 |
LSE |
16:24:43 |
|
12 |
3,298.00 |
LSE |
16:25:37 |
|
8 |
3,298.00 |
LSE |
16:27:20 |
|
10 |
3,298.00 |
LSE |
16:27:20 |
|
1,215 |
3,298.00 |
LSE |
16:27:20 |
|
936 |
3,297.00 |
LSE |
16:27:31 |
|
3 |
3,296.00 |
LSE |
16:27:40 |
|
13 |
3,296.00 |
LSE |
16:27:40 |
|
15 |
3,296.00 |
LSE |
16:27:40 |
|
220 |
3,296.00 |
LSE |
16:27:40 |
|
2 |
3,295.00 |
LSE |
16:28:01 |
|
5 |
3,295.00 |
LSE |
16:28:01 |
|
261 |
3,296.00 |
LSE |
16:28:01 |
|
1,112 |
3,295.00 |
LSE |
16:28:01 |
|
2 |
3,293.00 |
LSE |
16:28:42 |
|
2 |
3,293.00 |
LSE |
16:28:42 |
|
3 |
3,293.00 |
LSE |
16:28:42 |
|
127 |
3,293.00 |
LSE |
16:28:42 |
|
124 |
3,292.00 |
LSE |
16:29:04 |
|
3 |
3,291.00 |
LSE |
16:29:18 |
|
3 |
3,291.00 |
LSE |
16:29:18 |
|
4 |
3,291.00 |
LSE |
16:29:18 |
|
2 |
3,291.00 |
LSE |
16:29:33 |
|
4 |
3,291.00 |
LSE |
16:29:33 |
|
333 |
3,291.00 |
LSE |
16:29:33 |
|
59 |
3,291.00 |
LSE |
16:29:49 |
|
345 |
3,291.00 |
LSE |
16:29:49 |
|
3 |
3,291.00 |
LSE |
16:29:52 |
|
185 |
3,291.00 |
LSE |
16:29:52 |
|
327 |
3,291.00 |
LSE |
16:29:52 |
|
2 |
3,291.00 |
LSE |
16:29:54 |
|
5 |
3,291.00 |
LSE |
16:29:54 |
|
163 |
3,291.00 |
LSE |
16:29:55 |
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.
