- 22 May 2025 07:01:38
- Source: Sharecast
British American Tobacco p.l.c.
22 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: |
21 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
126,670 |
|
Highest price paid per share (pence): |
3,316.00p |
|
Lowest price paid per share (pence): |
3,267.00p |
|
Volume weighted average price paid per share (pence): |
3,303.6629p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,198,254,419 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,006,365 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 21 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 |
21/05/2025 |
126,670 |
3,303.6629p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
21/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
21/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
51 |
3,301.00 |
LSE |
08:00:21 |
|
52 |
3,301.00 |
LSE |
08:00:21 |
|
52 |
3,301.00 |
LSE |
08:00:21 |
|
55 |
3,301.00 |
LSE |
08:00:21 |
|
4,699 |
3,299.00 |
LSE |
08:00:21 |
|
23 |
3,298.00 |
LSE |
08:00:27 |
|
24 |
3,298.00 |
LSE |
08:00:27 |
|
24 |
3,298.00 |
LSE |
08:00:27 |
|
25 |
3,298.00 |
LSE |
08:00:27 |
|
3 |
3,295.00 |
LSE |
08:01:04 |
|
3 |
3,295.00 |
LSE |
08:01:04 |
|
4 |
3,295.00 |
LSE |
08:01:04 |
|
4 |
3,295.00 |
LSE |
08:01:04 |
|
2,628 |
3,295.00 |
LSE |
08:01:04 |
|
202 |
3,292.00 |
LSE |
08:01:14 |
|
4 |
3,296.00 |
LSE |
08:02:35 |
|
4 |
3,304.00 |
LSE |
08:04:57 |
|
6 |
3,304.00 |
LSE |
08:04:57 |
|
208 |
3,302.00 |
LSE |
08:05:02 |
|
4 |
3,301.00 |
LSE |
08:05:05 |
|
7 |
3,301.00 |
LSE |
08:05:05 |
|
3 |
3,298.00 |
LSE |
08:05:06 |
|
379 |
3,299.00 |
LSE |
08:05:06 |
|
248 |
3,297.00 |
LSE |
08:05:17 |
|
87 |
3,295.00 |
LSE |
08:06:39 |
|
124 |
3,298.00 |
LSE |
08:11:11 |
|
3 |
3,297.00 |
LSE |
08:12:04 |
|
3 |
3,297.00 |
LSE |
08:12:04 |
|
5 |
3,297.00 |
LSE |
08:12:04 |
|
5 |
3,296.00 |
LSE |
08:12:47 |
|
128 |
3,295.00 |
LSE |
08:13:00 |
|
108 |
3,293.00 |
LSE |
08:13:59 |
|
67 |
3,294.00 |
LSE |
08:17:07 |
|
3 |
3,296.00 |
LSE |
08:22:51 |
|
3 |
3,296.00 |
LSE |
08:22:51 |
|
4 |
3,296.00 |
LSE |
08:22:51 |
|
5 |
3,297.00 |
LSE |
08:22:51 |
|
36 |
3,297.00 |
LSE |
08:22:51 |
|
97 |
3,297.00 |
LSE |
08:22:51 |
|
52 |
3,294.00 |
LSE |
08:26:15 |
|
54 |
3,294.00 |
LSE |
08:26:15 |
|
117 |
3,292.00 |
LSE |
08:28:40 |
|
4 |
3,292.00 |
LSE |
08:31:20 |
|
4 |
3,291.00 |
LSE |
08:32:03 |
|
5 |
3,291.00 |
LSE |
08:32:03 |
|
126 |
3,289.00 |
LSE |
08:32:43 |
|
31 |
3,288.00 |
LSE |
08:39:36 |
|
134 |
3,288.00 |
LSE |
08:39:36 |
|
6 |
3,288.00 |
LSE |
08:41:40 |
|
5 |
3,287.00 |
LSE |
08:41:44 |
|
49 |
3,287.00 |
LSE |
08:41:44 |
|
146 |
3,286.00 |
LSE |
08:42:29 |
|
5 |
3,283.00 |
LSE |
08:44:39 |
|
106 |
3,283.00 |
LSE |
08:44:39 |
|
5 |
3,282.00 |
LSE |
08:45:00 |
|
5 |
3,281.00 |
LSE |
08:47:26 |
|
93 |
3,281.00 |
LSE |
08:47:26 |
|
68 |
3,284.00 |
LSE |
09:01:03 |
|
4 |
3,283.00 |
LSE |
09:03:28 |
|
5 |
3,283.00 |
LSE |
09:03:28 |
|
120 |
3,283.00 |
LSE |
09:03:28 |
|
3 |
3,284.00 |
LSE |
09:22:36 |
|
4 |
3,284.00 |
LSE |
09:22:36 |
|
7 |
3,288.00 |
LSE |
09:30:08 |
|
196 |
3,286.00 |
LSE |
09:30:12 |
|
2 |
3,284.00 |
LSE |
09:35:32 |
|
3 |
3,289.00 |
LSE |
09:45:35 |
|
3 |
3,292.00 |
LSE |
09:45:35 |
|
3 |
3,293.00 |
LSE |
09:45:35 |
|
4 |
3,290.00 |
LSE |
09:45:35 |
|
7 |
3,290.00 |
LSE |
09:45:35 |
|
10 |
3,290.00 |
LSE |
09:45:35 |
|
100 |
3,289.00 |
LSE |
09:45:35 |
|
220 |
3,294.00 |
LSE |
09:45:35 |
|
442 |
3,289.00 |
LSE |
09:45:35 |
|
489 |
3,290.00 |
LSE |
09:45:35 |
|
601 |
3,292.00 |
LSE |
09:45:35 |
|
5 |
3,290.00 |
LSE |
09:45:54 |
|
449 |
3,290.00 |
LSE |
09:45:54 |
|
3 |
3,289.00 |
LSE |
09:48:36 |
|
7 |
3,288.00 |
LSE |
09:49:46 |
|
12 |
3,288.00 |
LSE |
09:49:46 |
|
366 |
3,288.00 |
LSE |
09:49:46 |
|
3 |
3,287.00 |
LSE |
09:55:04 |
|
6 |
3,287.00 |
LSE |
09:55:04 |
|
8 |
3,287.00 |
LSE |
09:55:04 |
|
11 |
3,287.00 |
LSE |
09:55:04 |
|
71 |
3,289.00 |
LSE |
10:03:53 |
|
5 |
3,287.00 |
LSE |
10:11:25 |
|
6 |
3,287.00 |
LSE |
10:11:25 |
|
245 |
3,287.00 |
LSE |
10:11:25 |
|
4 |
3,286.00 |
LSE |
10:13:01 |
|
5 |
3,285.00 |
LSE |
10:13:33 |
|
6 |
3,285.00 |
LSE |
10:13:33 |
|
6 |
3,285.00 |
LSE |
10:13:33 |
|
16 |
3,285.00 |
LSE |
10:13:33 |
|
92 |
3,285.00 |
LSE |
10:13:33 |
|
6 |
3,284.00 |
LSE |
10:15:31 |
|
688 |
3,284.00 |
LSE |
10:15:31 |
|
4 |
3,283.00 |
LSE |
10:22:53 |
|
5 |
3,283.00 |
LSE |
10:22:53 |
|
6 |
3,283.00 |
LSE |
10:22:53 |
|
6 |
3,283.00 |
LSE |
10:22:53 |
|
3 |
3,283.00 |
LSE |
10:35:57 |
|
4 |
3,282.00 |
LSE |
10:39:38 |
|
5 |
3,282.00 |
LSE |
10:39:38 |
|
3 |
3,281.00 |
LSE |
10:40:34 |
|
3 |
3,281.00 |
LSE |
10:40:34 |
|
4 |
3,281.00 |
LSE |
10:40:34 |
|
320 |
3,281.00 |
LSE |
10:40:34 |
|
3 |
3,280.00 |
LSE |
10:40:36 |
|
123 |
3,280.00 |
LSE |
10:40:36 |
|
3 |
3,279.00 |
LSE |
10:41:07 |
|
4 |
3,278.00 |
LSE |
10:41:33 |
|
6 |
3,278.00 |
LSE |
10:41:33 |
|
459 |
3,277.00 |
LSE |
10:43:14 |
|
5 |
3,276.00 |
LSE |
10:44:07 |
|
4 |
3,275.00 |
LSE |
10:44:58 |
|
228 |
3,274.00 |
LSE |
10:51:31 |
|
3 |
3,273.00 |
LSE |
10:51:32 |
|
3 |
3,273.00 |
LSE |
10:51:32 |
|
4 |
3,273.00 |
LSE |
10:51:32 |
|
4 |
3,273.00 |
LSE |
10:51:32 |
|
85 |
3,272.00 |
LSE |
10:51:32 |
|
144 |
3,269.00 |
LSE |
10:53:01 |
|
5 |
3,269.00 |
LSE |
10:55:32 |
|
5 |
3,269.00 |
LSE |
10:55:32 |
|
100 |
3,268.00 |
LSE |
10:56:45 |
|
4 |
3,267.00 |
LSE |
10:58:56 |
|
4 |
3,267.00 |
LSE |
10:58:56 |
|
3 |
3,272.00 |
LSE |
11:14:50 |
|
3 |
3,271.00 |
LSE |
11:18:42 |
|
3 |
3,271.00 |
LSE |
11:18:42 |
|
4 |
3,271.00 |
LSE |
11:18:42 |
|
6 |
3,271.00 |
LSE |
11:18:42 |
|
6 |
3,271.00 |
LSE |
11:18:42 |
|
496 |
3,271.00 |
LSE |
11:18:42 |
|
3 |
3,270.00 |
LSE |
11:19:05 |
|
1 |
3,269.00 |
LSE |
11:19:13 |
|
3 |
3,269.00 |
LSE |
11:22:24 |
|
3 |
3,269.00 |
LSE |
11:22:24 |
|
14 |
3,269.00 |
LSE |
11:22:24 |
|
20 |
3,269.00 |
LSE |
11:22:24 |
|
48 |
3,269.00 |
LSE |
11:22:24 |
|
85 |
3,269.00 |
LSE |
11:22:24 |
|
138 |
3,269.00 |
LSE |
11:22:24 |
|
210 |
3,269.00 |
LSE |
11:22:24 |
|
5 |
3,282.00 |
LSE |
11:56:03 |
|
5 |
3,284.00 |
LSE |
11:56:03 |
|
52 |
3,282.00 |
LSE |
11:56:03 |
|
107 |
3,282.00 |
LSE |
11:56:03 |
|
375 |
3,282.00 |
LSE |
11:56:03 |
|
15 |
3,284.00 |
LSE |
11:56:13 |
|
15 |
3,284.00 |
LSE |
11:56:13 |
|
3 |
3,281.00 |
LSE |
11:56:41 |
|
8 |
3,281.00 |
LSE |
11:56:41 |
|
10 |
3,281.00 |
LSE |
11:56:41 |
|
10 |
3,281.00 |
LSE |
11:56:41 |
|
86 |
3,281.00 |
LSE |
11:56:41 |
|
15 |
3,283.00 |
LSE |
12:02:17 |
|
858 |
3,283.00 |
LSE |
12:02:17 |
|
3 |
3,282.00 |
LSE |
12:03:48 |
|
666 |
3,282.00 |
LSE |
12:03:48 |
|
16 |
3,285.00 |
LSE |
12:15:51 |
|
4 |
3,286.00 |
LSE |
12:22:30 |
|
5 |
3,286.00 |
LSE |
12:22:30 |
|
6 |
3,285.00 |
LSE |
12:24:28 |
|
473 |
3,285.00 |
LSE |
12:24:28 |
|
1 |
3,284.00 |
LSE |
12:25:30 |
|
6 |
3,284.00 |
LSE |
12:25:30 |
|
7 |
3,284.00 |
LSE |
12:25:30 |
|
8 |
3,284.00 |
LSE |
12:25:30 |
|
11 |
3,284.00 |
LSE |
12:25:30 |
|
10 |
3,283.00 |
LSE |
12:27:47 |
|
1,012 |
3,283.00 |
LSE |
12:27:47 |
|
4 |
3,282.00 |
LSE |
12:27:50 |
|
7 |
3,282.00 |
LSE |
12:27:50 |
|
7 |
3,282.00 |
LSE |
12:27:50 |
|
8 |
3,282.00 |
LSE |
12:27:50 |
|
8 |
3,282.00 |
LSE |
12:27:50 |
|
9 |
3,281.00 |
LSE |
12:28:00 |
|
11 |
3,281.00 |
LSE |
12:28:00 |
|
13 |
3,281.00 |
LSE |
12:28:00 |
|
18 |
3,281.00 |
LSE |
12:28:00 |
|
1,027 |
3,286.00 |
LSE |
12:41:12 |
|
3 |
3,285.00 |
LSE |
12:44:46 |
|
4 |
3,285.00 |
LSE |
12:44:46 |
|
5 |
3,285.00 |
LSE |
12:44:46 |
|
5 |
3,285.00 |
LSE |
12:44:46 |
|
14 |
3,288.00 |
LSE |
12:53:06 |
|
15 |
3,288.00 |
LSE |
12:53:06 |
|
722 |
3,288.00 |
LSE |
12:53:06 |
|
756 |
3,288.00 |
LSE |
12:53:06 |
|
116 |
3,287.00 |
LSE |
12:53:58 |
|
3 |
3,286.00 |
LSE |
12:59:45 |
|
3 |
3,286.00 |
LSE |
12:59:45 |
|
16 |
3,291.00 |
LSE |
13:05:24 |
|
6 |
3,290.00 |
LSE |
13:06:15 |
|
12 |
3,290.00 |
LSE |
13:06:15 |
|
13 |
3,290.00 |
LSE |
13:06:15 |
|
1,479 |
3,290.00 |
LSE |
13:06:15 |
|
15 |
3,289.00 |
LSE |
13:06:46 |
|
4 |
3,288.00 |
LSE |
13:07:36 |
|
8 |
3,288.00 |
LSE |
13:07:36 |
|
10 |
3,288.00 |
LSE |
13:07:36 |
|
12 |
3,288.00 |
LSE |
13:07:36 |
|
452 |
3,287.00 |
LSE |
13:08:15 |
|
15 |
3,291.00 |
LSE |
13:16:53 |
|
592 |
3,294.00 |
LSE |
13:23:28 |
|
16 |
3,293.00 |
LSE |
13:24:24 |
|
938 |
3,294.00 |
LSE |
13:29:00 |
|
15 |
3,295.00 |
LSE |
13:30:32 |
|
17 |
3,295.00 |
LSE |
13:30:32 |
|
14 |
3,295.00 |
LSE |
13:35:51 |
|
13 |
3,296.00 |
LSE |
13:50:08 |
|
14 |
3,296.00 |
LSE |
13:50:08 |
|
14 |
3,296.00 |
LSE |
13:50:08 |
|
17 |
3,296.00 |
LSE |
13:50:08 |
|
963 |
3,296.00 |
LSE |
13:50:08 |
|
776 |
3,295.00 |
LSE |
13:50:21 |
|
7 |
3,294.00 |
LSE |
13:51:34 |
|
14 |
3,294.00 |
LSE |
13:51:34 |
|
248 |
3,294.00 |
LSE |
13:51:34 |
|
273 |
3,294.00 |
LSE |
13:51:34 |
|
5 |
3,293.00 |
LSE |
13:51:56 |
|
12 |
3,293.00 |
LSE |
13:51:56 |
|
13 |
3,293.00 |
LSE |
13:51:56 |
|
348 |
3,295.00 |
LSE |
14:00:24 |
|
1,292 |
3,295.00 |
LSE |
14:00:24 |
|
14 |
3,294.00 |
LSE |
14:01:02 |
|
3 |
3,292.00 |
LSE |
14:03:43 |
|
7 |
3,292.00 |
LSE |
14:03:43 |
|
1,076 |
3,292.00 |
LSE |
14:03:43 |
|
14 |
3,293.00 |
LSE |
14:09:40 |
|
15 |
3,293.00 |
LSE |
14:09:40 |
|
16 |
3,293.00 |
LSE |
14:09:40 |
|
21 |
3,294.00 |
LSE |
14:14:09 |
|
666 |
3,293.00 |
LSE |
14:16:51 |
|
18 |
3,292.00 |
LSE |
14:18:22 |
|
13 |
3,292.00 |
LSE |
14:21:46 |
|
623 |
3,294.00 |
LSE |
14:24:23 |
|
19 |
3,296.00 |
LSE |
14:27:14 |
|
21 |
3,296.00 |
LSE |
14:27:14 |
|
404 |
3,296.00 |
LSE |
14:27:14 |
|
1,289 |
3,296.00 |
LSE |
14:27:14 |
|
16 |
3,298.00 |
LSE |
14:29:49 |
|
16 |
3,298.00 |
LSE |
14:29:49 |
|
12 |
3,297.00 |
LSE |
14:29:59 |
|
7 |
3,299.00 |
LSE |
14:30:03 |
|
10 |
3,299.00 |
LSE |
14:30:03 |
|
15 |
3,300.00 |
LSE |
14:30:03 |
|
763 |
3,300.00 |
LSE |
14:30:03 |
|
16 |
3,305.00 |
LSE |
14:30:32 |
|
1,247 |
3,307.00 |
LSE |
14:31:00 |
|
16 |
3,306.00 |
LSE |
14:31:02 |
|
17 |
3,306.00 |
LSE |
14:31:02 |
|
1,525 |
3,305.00 |
LSE |
14:31:03 |
|
13 |
3,305.00 |
LSE |
14:31:38 |
|
15 |
3,305.00 |
LSE |
14:31:38 |
|
4 |
3,304.00 |
LSE |
14:32:40 |
|
6 |
3,304.00 |
LSE |
14:32:40 |
|
13 |
3,305.00 |
LSE |
14:32:40 |
|
15 |
3,305.00 |
LSE |
14:32:40 |
|
5 |
3,303.00 |
LSE |
14:32:43 |
|
10 |
3,303.00 |
LSE |
14:32:43 |
|
14 |
3,303.00 |
LSE |
14:32:43 |
|
642 |
3,303.00 |
LSE |
14:32:43 |
|
72 |
3,307.00 |
LSE |
14:33:47 |
|
707 |
3,307.00 |
LSE |
14:33:47 |
|
14 |
3,306.00 |
LSE |
14:33:55 |
|
14 |
3,306.00 |
LSE |
14:33:59 |
|
3 |
3,304.00 |
LSE |
14:34:05 |
|
3 |
3,304.00 |
LSE |
14:34:05 |
|
4 |
3,304.00 |
LSE |
14:34:05 |
|
182 |
3,305.00 |
LSE |
14:36:03 |
|
1,294 |
3,305.00 |
LSE |
14:36:03 |
|
15 |
3,307.00 |
LSE |
14:36:25 |
|
16 |
3,311.00 |
LSE |
14:37:37 |
|
17 |
3,311.00 |
LSE |
14:37:37 |
|
14 |
3,313.00 |
LSE |
14:39:02 |
|
16 |
3,314.00 |
LSE |
14:39:20 |
|
19 |
3,314.00 |
LSE |
14:39:20 |
|
1,610 |
3,314.00 |
LSE |
14:39:20 |
|
14 |
3,314.00 |
LSE |
14:40:21 |
|
1,437 |
3,314.00 |
LSE |
14:40:21 |
|
16 |
3,314.00 |
LSE |
14:40:37 |
|
15 |
3,312.00 |
LSE |
14:41:34 |
|
18 |
3,312.00 |
LSE |
14:41:34 |
|
1,887 |
3,312.00 |
LSE |
14:41:34 |
|
11 |
3,311.00 |
LSE |
14:41:35 |
|
15 |
3,311.00 |
LSE |
14:41:35 |
|
15 |
3,312.00 |
LSE |
14:45:01 |
|
5 |
3,310.00 |
LSE |
14:45:42 |
|
498 |
3,310.00 |
LSE |
14:45:42 |
|
12 |
3,309.00 |
LSE |
14:46:02 |
|
15 |
3,309.00 |
LSE |
14:46:02 |
|
162 |
3,309.00 |
LSE |
14:46:02 |
|
7 |
3,308.00 |
LSE |
14:46:25 |
|
220 |
3,308.00 |
LSE |
14:46:25 |
|
523 |
3,308.00 |
LSE |
14:46:25 |
|
3 |
3,307.00 |
LSE |
14:46:34 |
|
6 |
3,307.00 |
LSE |
14:46:34 |
|
9 |
3,307.00 |
LSE |
14:46:34 |
|
15 |
3,307.00 |
LSE |
14:46:34 |
|
323 |
3,307.00 |
LSE |
14:46:34 |
|
6 |
3,306.00 |
LSE |
14:47:03 |
|
14 |
3,311.00 |
LSE |
14:50:42 |
|
16 |
3,311.00 |
LSE |
14:50:42 |
|
1,468 |
3,312.00 |
LSE |
14:50:42 |
|
13 |
3,310.00 |
LSE |
14:51:00 |
|
15 |
3,309.00 |
LSE |
14:52:52 |
|
16 |
3,313.00 |
LSE |
14:54:57 |
|
17 |
3,313.00 |
LSE |
14:54:57 |
|
15 |
3,312.00 |
LSE |
14:55:52 |
|
1,487 |
3,312.00 |
LSE |
14:55:52 |
|
18 |
3,314.00 |
LSE |
14:56:43 |
|
1,101 |
3,316.00 |
LSE |
14:57:26 |
|
14 |
3,315.00 |
LSE |
14:57:39 |
|
14 |
3,315.00 |
LSE |
14:57:39 |
|
15 |
3,315.00 |
LSE |
14:57:39 |
|
1,456 |
3,314.00 |
LSE |
14:59:03 |
|
13 |
3,313.00 |
LSE |
14:59:35 |
|
14 |
3,313.00 |
LSE |
14:59:35 |
|
16 |
3,313.00 |
LSE |
14:59:35 |
|
18 |
3,314.00 |
LSE |
15:01:10 |
|
13 |
3,312.00 |
LSE |
15:01:47 |
|
1,468 |
3,313.00 |
LSE |
15:01:47 |
|
16 |
3,316.00 |
LSE |
15:02:50 |
|
13 |
3,315.00 |
LSE |
15:03:36 |
|
14 |
3,315.00 |
LSE |
15:03:36 |
|
12 |
3,315.00 |
LSE |
15:04:41 |
|
3 |
3,314.00 |
LSE |
15:05:31 |
|
16 |
3,314.00 |
LSE |
15:05:31 |
|
1,335 |
3,314.00 |
LSE |
15:05:31 |
|
17 |
3,313.00 |
LSE |
15:05:46 |
|
17 |
3,313.00 |
LSE |
15:05:46 |
|
622 |
3,313.00 |
LSE |
15:05:46 |
|
15 |
3,312.00 |
LSE |
15:07:48 |
|
16 |
3,312.00 |
LSE |
15:07:48 |
|
9 |
3,311.00 |
LSE |
15:09:13 |
|
10 |
3,311.00 |
LSE |
15:09:13 |
|
114 |
3,312.00 |
LSE |
15:11:18 |
|
1,073 |
3,312.00 |
LSE |
15:11:18 |
|
14 |
3,311.00 |
LSE |
15:11:43 |
|
14 |
3,311.00 |
LSE |
15:11:43 |
|
14 |
3,311.00 |
LSE |
15:12:50 |
|
14 |
3,312.00 |
LSE |
15:15:03 |
|
15 |
3,312.00 |
LSE |
15:15:03 |
|
18 |
3,312.00 |
LSE |
15:15:03 |
|
1,841 |
3,312.00 |
LSE |
15:15:03 |
|
14 |
3,311.00 |
LSE |
15:15:47 |
|
15 |
3,310.00 |
LSE |
15:15:53 |
|
15 |
3,310.00 |
LSE |
15:15:53 |
|
1,722 |
3,310.00 |
LSE |
15:15:53 |
|
15 |
3,311.00 |
LSE |
15:17:25 |
|
13 |
3,311.00 |
LSE |
15:20:57 |
|
14 |
3,311.00 |
LSE |
15:20:57 |
|
14 |
3,311.00 |
LSE |
15:20:57 |
|
14 |
3,311.00 |
LSE |
15:20:57 |
|
1,486 |
3,311.00 |
LSE |
15:20:57 |
|
15 |
3,310.00 |
LSE |
15:21:36 |
|
13 |
3,311.00 |
LSE |
15:22:36 |
|
16 |
3,311.00 |
LSE |
15:22:36 |
|
17 |
3,312.00 |
LSE |
15:23:07 |
|
229 |
3,312.00 |
LSE |
15:23:07 |
|
1,546 |
3,312.00 |
LSE |
15:23:07 |
|
15 |
3,311.00 |
LSE |
15:25:29 |
|
15 |
3,311.00 |
LSE |
15:25:29 |
|
16 |
3,311.00 |
LSE |
15:25:29 |
|
16 |
3,312.00 |
LSE |
15:27:00 |
|
21 |
3,312.00 |
LSE |
15:27:00 |
|
15 |
3,311.00 |
LSE |
15:27:10 |
|
17 |
3,311.00 |
LSE |
15:27:10 |
|
1,342 |
3,311.00 |
LSE |
15:27:10 |
|
2,101 |
3,312.00 |
LSE |
15:28:19 |
|
14 |
3,311.00 |
LSE |
15:29:21 |
|
15 |
3,311.00 |
LSE |
15:29:21 |
|
13 |
3,310.00 |
LSE |
15:30:24 |
|
13 |
3,310.00 |
LSE |
15:30:24 |
|
381 |
3,310.00 |
LSE |
15:30:24 |
|
1,099 |
3,310.00 |
LSE |
15:30:24 |
|
6 |
3,309.00 |
LSE |
15:30:39 |
|
13 |
3,309.00 |
LSE |
15:30:39 |
|
16 |
3,309.00 |
LSE |
15:30:39 |
|
17 |
3,309.00 |
LSE |
15:30:39 |
|
14 |
3,310.00 |
LSE |
15:32:00 |
|
14 |
3,312.00 |
LSE |
15:33:15 |
|
14 |
3,311.00 |
LSE |
15:33:51 |
|
18 |
3,311.00 |
LSE |
15:33:51 |
|
381 |
3,311.00 |
LSE |
15:33:51 |
|
1,372 |
3,311.00 |
LSE |
15:33:51 |
|
13 |
3,310.00 |
LSE |
15:33:53 |
|
15 |
3,311.00 |
LSE |
15:34:00 |
|
509 |
3,311.00 |
LSE |
15:34:00 |
|
950 |
3,311.00 |
LSE |
15:34:00 |
|
13 |
3,310.00 |
LSE |
15:34:53 |
|
21 |
3,311.00 |
LSE |
15:37:36 |
|
14 |
3,311.00 |
LSE |
15:38:29 |
|
15 |
3,311.00 |
LSE |
15:38:29 |
|
15 |
3,311.00 |
LSE |
15:38:29 |
|
1,474 |
3,311.00 |
LSE |
15:38:29 |
|
15 |
3,309.00 |
LSE |
15:40:03 |
|
15 |
3,309.00 |
LSE |
15:40:03 |
|
1,287 |
3,309.00 |
LSE |
15:40:03 |
|
14 |
3,309.00 |
LSE |
15:42:04 |
|
14 |
3,309.00 |
LSE |
15:42:04 |
|
16 |
3,309.00 |
LSE |
15:42:04 |
|
226 |
3,308.00 |
LSE |
15:42:35 |
|
3 |
3,308.00 |
LSE |
15:42:36 |
|
6 |
3,308.00 |
LSE |
15:42:36 |
|
6 |
3,308.00 |
LSE |
15:42:36 |
|
7 |
3,308.00 |
LSE |
15:42:36 |
|
517 |
3,308.00 |
LSE |
15:42:36 |
|
5 |
3,307.00 |
LSE |
15:43:30 |
|
5 |
3,307.00 |
LSE |
15:43:30 |
|
203 |
3,307.00 |
LSE |
15:43:30 |
|
14 |
3,308.00 |
LSE |
15:44:52 |
|
14 |
3,308.00 |
LSE |
15:44:52 |
|
14 |
3,308.00 |
LSE |
15:44:52 |
|
15 |
3,308.00 |
LSE |
15:44:52 |
|
740 |
3,307.00 |
LSE |
15:46:05 |
|
752 |
3,307.00 |
LSE |
15:46:05 |
|
1,232 |
3,307.00 |
LSE |
15:46:30 |
|
4 |
3,306.00 |
LSE |
15:46:50 |
|
6 |
3,306.00 |
LSE |
15:46:50 |
|
7 |
3,306.00 |
LSE |
15:46:50 |
|
10 |
3,306.00 |
LSE |
15:46:50 |
|
7 |
3,305.00 |
LSE |
15:47:37 |
|
14 |
3,305.00 |
LSE |
15:47:37 |
|
16 |
3,305.00 |
LSE |
15:47:37 |
|
17 |
3,305.00 |
LSE |
15:47:37 |
|
634 |
3,305.00 |
LSE |
15:47:37 |
|
16 |
3,306.00 |
LSE |
15:49:11 |
|
19 |
3,306.00 |
LSE |
15:49:11 |
|
13 |
3,306.00 |
LSE |
15:51:05 |
|
14 |
3,306.00 |
LSE |
15:51:05 |
|
14 |
3,306.00 |
LSE |
15:51:57 |
|
14 |
3,306.00 |
LSE |
15:52:37 |
|
14 |
3,306.00 |
LSE |
15:54:12 |
|
16 |
3,306.00 |
LSE |
15:54:12 |
|
2,770 |
3,306.00 |
LSE |
15:54:22 |
|
30 |
3,305.00 |
LSE |
15:54:31 |
|
30 |
3,305.00 |
LSE |
15:54:31 |
|
1,751 |
3,305.00 |
LSE |
15:54:31 |
|
7 |
3,304.00 |
LSE |
15:55:46 |
|
14 |
3,304.00 |
LSE |
15:55:46 |
|
19 |
3,304.00 |
LSE |
15:55:46 |
|
20 |
3,304.00 |
LSE |
15:55:46 |
|
1,019 |
3,304.00 |
LSE |
15:55:46 |
|
1,213 |
3,304.00 |
LSE |
15:55:46 |
|
18 |
3,304.00 |
LSE |
15:56:08 |
|
3 |
3,303.00 |
LSE |
15:56:09 |
|
6 |
3,303.00 |
LSE |
15:56:09 |
|
7 |
3,303.00 |
LSE |
15:56:09 |
|
8 |
3,303.00 |
LSE |
15:56:09 |
|
341 |
3,303.00 |
LSE |
15:56:09 |
|
14 |
3,306.00 |
LSE |
15:59:05 |
|
14 |
3,306.00 |
LSE |
15:59:05 |
|
15 |
3,306.00 |
LSE |
15:59:05 |
|
18 |
3,306.00 |
LSE |
15:59:05 |
|
1,754 |
3,306.00 |
LSE |
15:59:05 |
|
15 |
3,306.00 |
LSE |
15:59:12 |
|
1,528 |
3,306.00 |
LSE |
15:59:22 |
|
13 |
3,306.00 |
LSE |
15:59:30 |
|
8 |
3,304.00 |
LSE |
16:00:37 |
|
13 |
3,304.00 |
LSE |
16:00:37 |
|
14 |
3,304.00 |
LSE |
16:00:37 |
|
16 |
3,304.00 |
LSE |
16:00:37 |
|
1,590 |
3,304.00 |
LSE |
16:00:37 |
|
3 |
3,303.00 |
LSE |
16:01:01 |
|
16 |
3,303.00 |
LSE |
16:01:01 |
|
6 |
3,302.00 |
LSE |
16:01:03 |
|
7 |
3,302.00 |
LSE |
16:01:03 |
|
11 |
3,302.00 |
LSE |
16:01:03 |
|
12 |
3,302.00 |
LSE |
16:01:03 |
|
645 |
3,302.00 |
LSE |
16:01:03 |
|
10 |
3,301.00 |
LSE |
16:01:27 |
|
10 |
3,301.00 |
LSE |
16:01:27 |
|
2 |
3,300.00 |
LSE |
16:01:51 |
|
4 |
3,300.00 |
LSE |
16:01:51 |
|
5 |
3,300.00 |
LSE |
16:01:51 |
|
6 |
3,300.00 |
LSE |
16:01:53 |
|
10 |
3,300.00 |
LSE |
16:01:53 |
|
227 |
3,300.00 |
LSE |
16:01:53 |
|
450 |
3,300.00 |
LSE |
16:01:53 |
|
135 |
3,300.00 |
LSE |
16:06:19 |
|
18 |
3,302.00 |
LSE |
16:06:31 |
|
19 |
3,302.00 |
LSE |
16:06:31 |
|
20 |
3,302.00 |
LSE |
16:06:31 |
|
20 |
3,302.00 |
LSE |
16:06:31 |
|
2,090 |
3,302.00 |
LSE |
16:06:31 |
|
15 |
3,304.00 |
LSE |
16:07:25 |
|
16 |
3,304.00 |
LSE |
16:07:25 |
|
16 |
3,304.00 |
LSE |
16:07:25 |
|
16 |
3,304.00 |
LSE |
16:07:25 |
|
343 |
3,304.00 |
LSE |
16:07:25 |
|
432 |
3,304.00 |
LSE |
16:07:25 |
|
790 |
3,304.00 |
LSE |
16:07:25 |
|
13 |
3,306.00 |
LSE |
16:09:18 |
|
1,444 |
3,306.00 |
LSE |
16:09:18 |
|
13 |
3,305.00 |
LSE |
16:10:08 |
|
14 |
3,305.00 |
LSE |
16:10:08 |
|
15 |
3,305.00 |
LSE |
16:10:08 |
|
12 |
3,304.00 |
LSE |
16:11:04 |
|
14 |
3,304.00 |
LSE |
16:12:21 |
|
1,089 |
3,304.00 |
LSE |
16:12:21 |
|
13 |
3,304.00 |
LSE |
16:12:28 |
|
14 |
3,304.00 |
LSE |
16:12:28 |
|
358 |
3,304.00 |
LSE |
16:12:28 |
|
675 |
3,305.00 |
LSE |
16:12:50 |
|
795 |
3,305.00 |
LSE |
16:12:50 |
|
14 |
3,305.00 |
LSE |
16:12:51 |
|
13 |
3,304.00 |
LSE |
16:13:13 |
|
14 |
3,304.00 |
LSE |
16:13:13 |
|
15 |
3,304.00 |
LSE |
16:13:13 |
|
23 |
3,306.00 |
LSE |
16:15:33 |
|
24 |
3,306.00 |
LSE |
16:15:33 |
|
13 |
3,305.00 |
LSE |
16:16:37 |
|
14 |
3,305.00 |
LSE |
16:16:37 |
|
26 |
3,306.00 |
LSE |
16:18:40 |
|
28 |
3,306.00 |
LSE |
16:18:40 |
|
22 |
3,310.00 |
LSE |
16:20:40 |
|
22 |
3,310.00 |
LSE |
16:20:40 |
|
33 |
3,310.00 |
LSE |
16:20:40 |
|
33 |
3,310.00 |
LSE |
16:20:40 |
|
36 |
3,310.00 |
LSE |
16:20:40 |
|
1,454 |
3,310.00 |
LSE |
16:20:40 |
|
1,498 |
3,311.00 |
LSE |
16:20:40 |
|
22 |
3,311.00 |
LSE |
16:22:20 |
|
24 |
3,311.00 |
LSE |
16:22:20 |
|
32 |
3,311.00 |
LSE |
16:22:39 |
|
41 |
3,311.00 |
LSE |
16:22:39 |
|
220 |
3,311.00 |
LSE |
16:22:39 |
|
300 |
3,311.00 |
LSE |
16:22:39 |
|
357 |
3,311.00 |
LSE |
16:22:39 |
|
396 |
3,311.00 |
LSE |
16:22:39 |
|
406 |
3,311.00 |
LSE |
16:22:39 |
|
509 |
3,311.00 |
LSE |
16:22:39 |
|
1,067 |
3,311.00 |
LSE |
16:22:39 |
|
33 |
3,310.00 |
LSE |
16:23:36 |
|
34 |
3,310.00 |
LSE |
16:23:36 |
|
3,567 |
3,310.00 |
LSE |
16:23:36 |
|
18 |
3,309.00 |
LSE |
16:25:02 |
|
24 |
3,309.00 |
LSE |
16:25:02 |
|
26 |
3,310.00 |
LSE |
16:25:43 |
|
37 |
3,310.00 |
LSE |
16:25:43 |
|
40 |
3,310.00 |
LSE |
16:25:43 |
|
133 |
3,310.00 |
LSE |
16:26:51 |
|
298 |
3,310.00 |
LSE |
16:26:51 |
|
300 |
3,310.00 |
LSE |
16:26:51 |
|
350 |
3,310.00 |
LSE |
16:26:51 |
|
1,541 |
3,310.00 |
LSE |
16:26:51 |
|
17 |
3,310.00 |
LSE |
16:27:00 |
|
26 |
3,310.00 |
LSE |
16:27:00 |
|
27 |
3,310.00 |
LSE |
16:27:00 |
|
12 |
3,310.00 |
LSE |
16:27:59 |
|
15 |
3,310.00 |
LSE |
16:27:59 |
|
18 |
3,310.00 |
LSE |
16:27:59 |
|
24 |
3,309.00 |
LSE |
16:28:00 |
|
2,214 |
3,309.00 |
LSE |
16:28:00 |
|
23 |
3,309.00 |
LSE |
16:28:05 |
|
500 |
3,309.00 |
LSE |
16:28:26 |
|
1,292 |
3,309.00 |
LSE |
16:28:26 |
|
217 |
3,309.00 |
LSE |
16:28:53 |
|
1,046 |
3,309.00 |
LSE |
16:28:53 |
|
11 |
3,309.00 |
LSE |
16:29:07 |
|
3 |
3,307.00 |
LSE |
16:29:13 |
|
17 |
3,308.00 |
LSE |
16:29:13 |
|
26 |
3,307.00 |
LSE |
16:29:13 |
|
26 |
3,308.00 |
LSE |
16:29:13 |
|
27 |
3,308.00 |
LSE |
16:29:13 |
|
2,325 |
3,308.00 |
LSE |
16:29:13 |
|
3 |
3,307.00 |
LSE |
16:29:36 |
|
4 |
3,307.00 |
LSE |
16:29:36 |
|
154 |
3,307.00 |
LSE |
16:29:36 |
|
1 |
3,307.00 |
LSE |
16:29:44 |
|
5 |
3,307.00 |
LSE |
16:29:44 |
|
5 |
3,307.00 |
LSE |
16:29:45 |
|
7 |
3,307.00 |
LSE |
16:29:53 |
|
3 |
3,308.00 |
LSE |
16:29:57 |
|
14 |
3,308.00 |
LSE |
16:29:57 |
|
572 |
3,308.00 |
LSE |
16:29:57 |
|
9 |
3,308.00 |
LSE |
16:29:58 |
|
9 |
3,308.00 |
LSE |
16:29:58 |
|
13 |
3,308.00 |
LSE |
16:29:58 |
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.
