Transaction in Own Shares
Source: RNS
British American Tobacco p.l.c.
13 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: |
12 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
115,944 |
|
Highest price paid per share (pence): |
4,343.00p |
|
Lowest price paid per share (pence): |
4,270.00p |
|
Volume weighted average price paid per share (pence): |
4,312.2385p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,191,558,546 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,003,645 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 12 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 |
12/08/2025 |
115,944 |
4,312.2385p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
12/08/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
12/08/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
361 |
4,318.00 |
LSE |
08:00:28 |
|
200 |
4,318.00 |
LSE |
08:00:28 |
|
2,103 |
4,318.00 |
LSE |
08:00:28 |
|
147 |
4,313.00 |
LSE |
08:00:29 |
|
292 |
4,314.00 |
LSE |
08:00:58 |
|
127 |
4,312.00 |
LSE |
08:01:41 |
|
156 |
4,306.00 |
LSE |
08:01:48 |
|
108 |
4,309.00 |
LSE |
08:02:01 |
|
340 |
4,310.00 |
LSE |
08:03:06 |
|
66 |
4,305.00 |
LSE |
08:03:17 |
|
1 |
4,312.00 |
LSE |
08:05:00 |
|
585 |
4,312.00 |
LSE |
08:05:00 |
|
174 |
4,309.00 |
LSE |
08:05:35 |
|
191 |
4,307.00 |
LSE |
08:05:48 |
|
160 |
4,310.00 |
LSE |
08:06:31 |
|
802 |
4,312.00 |
LSE |
08:10:05 |
|
313 |
4,316.00 |
LSE |
08:13:56 |
|
73 |
4,314.00 |
LSE |
08:14:41 |
|
447 |
4,318.00 |
LSE |
08:20:08 |
|
15 |
4,318.00 |
LSE |
08:20:08 |
|
20 |
4,318.00 |
LSE |
08:20:08 |
|
667 |
4,318.00 |
LSE |
08:20:08 |
|
170 |
4,318.00 |
LSE |
08:20:55 |
|
170 |
4,319.00 |
LSE |
08:21:10 |
|
493 |
4,320.00 |
LSE |
08:23:45 |
|
584 |
4,324.00 |
LSE |
08:27:04 |
|
79 |
4,321.00 |
LSE |
08:27:35 |
|
130 |
4,324.00 |
LSE |
08:30:24 |
|
346 |
4,323.00 |
LSE |
08:32:07 |
|
167 |
4,323.00 |
LSE |
08:32:07 |
|
118 |
4,323.00 |
LSE |
08:32:08 |
|
85 |
4,325.00 |
LSE |
08:32:39 |
|
65 |
4,324.00 |
LSE |
08:33:05 |
|
77 |
4,323.00 |
LSE |
08:33:38 |
|
71 |
4,322.00 |
LSE |
08:34:20 |
|
125 |
4,325.00 |
LSE |
08:35:21 |
|
507 |
4,328.00 |
LSE |
08:38:05 |
|
51 |
4,327.00 |
LSE |
08:39:04 |
|
41 |
4,327.00 |
LSE |
08:39:04 |
|
124 |
4,326.00 |
LSE |
08:39:06 |
|
10 |
4,326.00 |
LSE |
08:40:10 |
|
96 |
4,326.00 |
LSE |
08:40:10 |
|
192 |
4,325.00 |
LSE |
08:42:01 |
|
75 |
4,324.00 |
LSE |
08:43:10 |
|
11 |
4,323.00 |
LSE |
08:43:18 |
|
64 |
4,323.00 |
LSE |
08:43:18 |
|
81 |
4,323.00 |
LSE |
08:43:18 |
|
71 |
4,318.00 |
LSE |
08:44:29 |
|
351 |
4,321.00 |
LSE |
08:46:48 |
|
354 |
4,326.00 |
LSE |
08:49:42 |
|
66 |
4,326.00 |
LSE |
08:50:54 |
|
201 |
4,332.00 |
LSE |
08:55:47 |
|
228 |
4,332.00 |
LSE |
08:55:48 |
|
157 |
4,332.00 |
LSE |
08:55:48 |
|
69 |
4,331.00 |
LSE |
08:56:41 |
|
72 |
4,330.00 |
LSE |
08:58:21 |
|
126 |
4,330.00 |
LSE |
08:58:21 |
|
133 |
4,331.00 |
LSE |
08:59:24 |
|
63 |
4,330.00 |
LSE |
08:59:48 |
|
45 |
4,330.00 |
LSE |
09:00:02 |
|
110 |
4,333.00 |
LSE |
09:00:42 |
|
75 |
4,332.00 |
LSE |
09:01:08 |
|
78 |
4,330.00 |
LSE |
09:02:07 |
|
167 |
4,329.00 |
LSE |
09:02:12 |
|
108 |
4,333.00 |
LSE |
09:03:13 |
|
90 |
4,332.00 |
LSE |
09:03:16 |
|
122 |
4,332.00 |
LSE |
09:03:57 |
|
69 |
4,330.00 |
LSE |
09:04:33 |
|
65 |
4,328.00 |
LSE |
09:05:06 |
|
110 |
4,328.00 |
LSE |
09:06:54 |
|
135 |
4,328.00 |
LSE |
09:06:54 |
|
912 |
4,338.00 |
LSE |
09:14:35 |
|
103 |
4,336.00 |
LSE |
09:14:39 |
|
78 |
4,336.00 |
LSE |
09:17:14 |
|
130 |
4,336.00 |
LSE |
09:17:14 |
|
253 |
4,336.00 |
LSE |
09:18:19 |
|
80 |
4,338.00 |
LSE |
09:19:03 |
|
132 |
4,340.00 |
LSE |
09:20:45 |
|
431 |
4,342.00 |
LSE |
09:24:41 |
|
79 |
4,341.00 |
LSE |
09:24:57 |
|
76 |
4,342.00 |
LSE |
09:27:40 |
|
141 |
4,342.00 |
LSE |
09:27:40 |
|
71 |
4,340.00 |
LSE |
09:28:16 |
|
193 |
4,339.00 |
LSE |
09:31:37 |
|
122 |
4,339.00 |
LSE |
09:31:37 |
|
504 |
4,342.00 |
LSE |
09:35:10 |
|
87 |
4,343.00 |
LSE |
09:43:34 |
|
751 |
4,343.00 |
LSE |
09:43:34 |
|
183 |
4,343.00 |
LSE |
09:46:34 |
|
25 |
4,343.00 |
LSE |
09:46:34 |
|
123 |
4,342.00 |
LSE |
09:49:20 |
|
269 |
4,342.00 |
LSE |
09:49:20 |
|
75 |
4,340.00 |
LSE |
09:49:34 |
|
65 |
4,339.00 |
LSE |
09:51:24 |
|
155 |
4,339.00 |
LSE |
09:51:24 |
|
311 |
4,340.00 |
LSE |
09:54:00 |
|
117 |
4,340.00 |
LSE |
09:54:24 |
|
63 |
4,339.00 |
LSE |
09:55:31 |
|
112 |
4,340.00 |
LSE |
09:57:43 |
|
136 |
4,340.00 |
LSE |
09:57:43 |
|
145 |
4,339.00 |
LSE |
09:58:57 |
|
281 |
4,341.00 |
LSE |
10:01:52 |
|
70 |
4,340.00 |
LSE |
10:02:12 |
|
94 |
4,339.00 |
LSE |
10:02:22 |
|
125 |
4,339.00 |
LSE |
10:04:33 |
|
95 |
4,338.00 |
LSE |
10:06:48 |
|
114 |
4,341.00 |
LSE |
10:07:33 |
|
132 |
4,341.00 |
LSE |
10:07:33 |
|
4 |
4,340.00 |
LSE |
10:08:26 |
|
142 |
4,340.00 |
LSE |
10:08:26 |
|
89 |
4,339.00 |
LSE |
10:09:19 |
|
107 |
4,338.00 |
LSE |
10:10:13 |
|
284 |
4,340.00 |
LSE |
10:13:36 |
|
118 |
4,340.00 |
LSE |
10:13:36 |
|
102 |
4,339.00 |
LSE |
10:14:44 |
|
115 |
4,339.00 |
LSE |
10:14:44 |
|
68 |
4,339.00 |
LSE |
10:15:49 |
|
78 |
4,336.00 |
LSE |
10:16:28 |
|
66 |
4,336.00 |
LSE |
10:16:51 |
|
410 |
4,336.00 |
LSE |
10:21:13 |
|
184 |
4,334.00 |
LSE |
10:23:33 |
|
117 |
4,334.00 |
LSE |
10:23:33 |
|
215 |
4,338.00 |
LSE |
10:29:55 |
|
451 |
4,338.00 |
LSE |
10:29:55 |
|
60 |
4,337.00 |
LSE |
10:30:19 |
|
27 |
4,336.00 |
LSE |
10:31:20 |
|
84 |
4,336.00 |
LSE |
10:31:20 |
|
175 |
4,337.00 |
LSE |
10:35:32 |
|
161 |
4,337.00 |
LSE |
10:35:32 |
|
116 |
4,336.00 |
LSE |
10:35:41 |
|
119 |
4,335.00 |
LSE |
10:36:46 |
|
184 |
4,335.00 |
LSE |
10:39:18 |
|
43 |
4,336.00 |
LSE |
10:40:43 |
|
96 |
4,340.00 |
LSE |
10:44:54 |
|
533 |
4,341.00 |
LSE |
10:46:35 |
|
165 |
4,340.00 |
LSE |
10:48:15 |
|
146 |
4,341.00 |
LSE |
10:50:17 |
|
159 |
4,341.00 |
LSE |
10:52:59 |
|
184 |
4,341.00 |
LSE |
10:53:04 |
|
72 |
4,340.00 |
LSE |
10:53:26 |
|
62 |
4,339.00 |
LSE |
10:55:13 |
|
136 |
4,339.00 |
LSE |
10:55:13 |
|
130 |
4,338.00 |
LSE |
10:55:27 |
|
87 |
4,338.00 |
LSE |
10:58:42 |
|
18 |
4,338.00 |
LSE |
10:58:42 |
|
421 |
4,340.00 |
LSE |
11:01:25 |
|
85 |
4,340.00 |
LSE |
11:03:30 |
|
80 |
4,339.00 |
LSE |
11:03:58 |
|
76 |
4,339.00 |
LSE |
11:03:58 |
|
323 |
4,338.00 |
LSE |
11:07:19 |
|
74 |
4,337.00 |
LSE |
11:07:56 |
|
212 |
4,337.00 |
LSE |
11:09:36 |
|
100 |
4,335.00 |
LSE |
11:10:22 |
|
7 |
4,335.00 |
LSE |
11:10:22 |
|
72 |
4,335.00 |
LSE |
11:11:48 |
|
75 |
4,333.00 |
LSE |
11:12:54 |
|
96 |
4,334.00 |
LSE |
11:14:22 |
|
75 |
4,335.00 |
LSE |
11:15:39 |
|
74 |
4,334.00 |
LSE |
11:16:10 |
|
215 |
4,334.00 |
LSE |
11:16:10 |
|
63 |
4,335.00 |
LSE |
11:18:20 |
|
42 |
4,335.00 |
LSE |
11:20:09 |
|
164 |
4,335.00 |
LSE |
11:20:09 |
|
74 |
4,334.00 |
LSE |
11:20:23 |
|
66 |
4,333.00 |
LSE |
11:21:55 |
|
76 |
4,332.00 |
LSE |
11:22:39 |
|
152 |
4,331.00 |
LSE |
11:24:51 |
|
70 |
4,330.00 |
LSE |
11:25:50 |
|
65 |
4,329.00 |
LSE |
11:26:37 |
|
92 |
4,328.00 |
LSE |
11:26:48 |
|
72 |
4,326.00 |
LSE |
11:27:48 |
|
76 |
4,325.00 |
LSE |
11:28:27 |
|
330 |
4,326.00 |
LSE |
11:31:01 |
|
88 |
4,325.00 |
LSE |
11:32:20 |
|
58 |
4,326.00 |
LSE |
11:33:23 |
|
67 |
4,326.00 |
LSE |
11:33:23 |
|
69 |
4,326.00 |
LSE |
11:34:11 |
|
61 |
4,325.00 |
LSE |
11:35:10 |
|
69 |
4,324.00 |
LSE |
11:36:00 |
|
156 |
4,326.00 |
LSE |
11:39:11 |
|
66 |
4,326.00 |
LSE |
11:39:11 |
|
73 |
4,326.00 |
LSE |
11:39:40 |
|
10 |
4,326.00 |
LSE |
11:39:40 |
|
67 |
4,325.00 |
LSE |
11:40:21 |
|
171 |
4,325.00 |
LSE |
11:44:06 |
|
187 |
4,325.00 |
LSE |
11:44:06 |
|
67 |
4,324.00 |
LSE |
11:46:08 |
|
104 |
4,324.00 |
LSE |
11:46:08 |
|
107 |
4,326.00 |
LSE |
11:46:18 |
|
69 |
4,323.00 |
LSE |
11:48:03 |
|
212 |
4,325.00 |
LSE |
11:56:14 |
|
138 |
4,325.00 |
LSE |
11:56:14 |
|
25 |
4,325.00 |
LSE |
11:56:14 |
|
5 |
4,326.00 |
LSE |
11:58:41 |
|
647 |
4,326.00 |
LSE |
11:58:41 |
|
217 |
4,326.00 |
LSE |
11:58:41 |
|
68 |
4,326.00 |
LSE |
12:00:12 |
|
177 |
4,326.00 |
LSE |
12:00:12 |
|
165 |
4,326.00 |
LSE |
12:01:46 |
|
52 |
4,326.00 |
LSE |
12:01:46 |
|
144 |
4,325.00 |
LSE |
12:03:26 |
|
139 |
4,325.00 |
LSE |
12:04:07 |
|
116 |
4,324.00 |
LSE |
12:05:00 |
|
73 |
4,324.00 |
LSE |
12:05:16 |
|
81 |
4,323.00 |
LSE |
12:06:23 |
|
95 |
4,322.00 |
LSE |
12:06:31 |
|
84 |
4,325.00 |
LSE |
12:09:10 |
|
84 |
4,325.00 |
LSE |
12:09:10 |
|
158 |
4,324.00 |
LSE |
12:09:14 |
|
68 |
4,323.00 |
LSE |
12:11:14 |
|
84 |
4,324.00 |
LSE |
12:12:16 |
|
84 |
4,323.00 |
LSE |
12:12:37 |
|
104 |
4,324.00 |
LSE |
12:14:11 |
|
163 |
4,323.00 |
LSE |
12:15:35 |
|
20 |
4,323.00 |
LSE |
12:16:50 |
|
77 |
4,323.00 |
LSE |
12:16:50 |
|
42 |
4,323.00 |
LSE |
12:18:13 |
|
21 |
4,323.00 |
LSE |
12:18:13 |
|
74 |
4,323.00 |
LSE |
12:18:13 |
|
97 |
4,322.00 |
LSE |
12:18:22 |
|
327 |
4,324.00 |
LSE |
12:21:11 |
|
88 |
4,323.00 |
LSE |
12:23:18 |
|
102 |
4,322.00 |
LSE |
12:23:21 |
|
197 |
4,321.00 |
LSE |
12:25:59 |
|
63 |
4,320.00 |
LSE |
12:27:35 |
|
136 |
4,320.00 |
LSE |
12:27:35 |
|
95 |
4,319.00 |
LSE |
12:28:45 |
|
45 |
4,320.00 |
LSE |
12:31:56 |
|
20 |
4,320.00 |
LSE |
12:31:56 |
|
136 |
4,320.00 |
LSE |
12:31:56 |
|
142 |
4,320.00 |
LSE |
12:32:08 |
|
96 |
4,320.00 |
LSE |
12:34:29 |
|
96 |
4,319.00 |
LSE |
12:35:25 |
|
116 |
4,317.00 |
LSE |
12:36:46 |
|
244 |
4,318.00 |
LSE |
12:38:39 |
|
77 |
4,319.00 |
LSE |
12:42:38 |
|
85 |
4,319.00 |
LSE |
12:42:38 |
|
100 |
4,319.00 |
LSE |
12:42:38 |
|
9 |
4,319.00 |
LSE |
12:42:38 |
|
319 |
4,320.00 |
LSE |
12:45:13 |
|
129 |
4,319.00 |
LSE |
12:46:56 |
|
218 |
4,318.00 |
LSE |
12:47:44 |
|
80 |
4,317.00 |
LSE |
12:47:46 |
|
266 |
4,316.00 |
LSE |
12:48:20 |
|
66 |
4,316.00 |
LSE |
12:48:58 |
|
70 |
4,316.00 |
LSE |
12:49:38 |
|
67 |
4,316.00 |
LSE |
12:54:04 |
|
61 |
4,316.00 |
LSE |
12:54:18 |
|
46 |
4,316.00 |
LSE |
12:54:18 |
|
16 |
4,315.00 |
LSE |
12:55:08 |
|
341 |
4,315.00 |
LSE |
12:55:08 |
|
131 |
4,315.00 |
LSE |
12:56:00 |
|
107 |
4,315.00 |
LSE |
12:56:00 |
|
55 |
4,315.00 |
LSE |
12:56:33 |
|
16 |
4,315.00 |
LSE |
12:56:33 |
|
67 |
4,315.00 |
LSE |
12:57:04 |
|
76 |
4,315.00 |
LSE |
12:57:39 |
|
18 |
4,315.00 |
LSE |
12:58:12 |
|
53 |
4,315.00 |
LSE |
12:58:12 |
|
71 |
4,312.00 |
LSE |
13:01:33 |
|
134 |
4,311.00 |
LSE |
13:04:18 |
|
92 |
4,311.00 |
LSE |
13:04:18 |
|
38 |
4,311.00 |
LSE |
13:05:01 |
|
125 |
4,311.00 |
LSE |
13:05:01 |
|
213 |
4,311.00 |
LSE |
13:06:35 |
|
77 |
4,311.00 |
LSE |
13:07:06 |
|
144 |
4,312.00 |
LSE |
13:08:23 |
|
63 |
4,312.00 |
LSE |
13:09:21 |
|
201 |
4,311.00 |
LSE |
13:12:49 |
|
35 |
4,312.00 |
LSE |
13:17:05 |
|
240 |
4,312.00 |
LSE |
13:17:05 |
|
81 |
4,312.00 |
LSE |
13:17:05 |
|
2 |
4,312.00 |
LSE |
13:17:05 |
|
200 |
4,312.00 |
LSE |
13:17:05 |
|
47 |
4,312.00 |
LSE |
13:17:05 |
|
522 |
4,314.00 |
LSE |
13:22:13 |
|
56 |
4,314.00 |
LSE |
13:22:13 |
|
75 |
4,314.00 |
LSE |
13:22:19 |
|
166 |
4,316.00 |
LSE |
13:24:15 |
|
8 |
4,316.00 |
LSE |
13:24:15 |
|
473 |
4,319.00 |
LSE |
13:28:49 |
|
67 |
4,319.00 |
LSE |
13:28:49 |
|
131 |
4,319.00 |
LSE |
13:29:55 |
|
397 |
4,318.00 |
LSE |
13:30:13 |
|
39 |
4,317.00 |
LSE |
13:30:47 |
|
259 |
4,317.00 |
LSE |
13:35:18 |
|
213 |
4,318.00 |
LSE |
13:36:55 |
|
75 |
4,317.00 |
LSE |
13:37:51 |
|
239 |
4,319.00 |
LSE |
13:39:27 |
|
31 |
4,319.00 |
LSE |
13:40:00 |
|
36 |
4,319.00 |
LSE |
13:40:00 |
|
66 |
4,318.00 |
LSE |
13:40:54 |
|
152 |
4,319.00 |
LSE |
13:41:14 |
|
75 |
4,319.00 |
LSE |
13:41:40 |
|
82 |
4,317.00 |
LSE |
13:43:04 |
|
128 |
4,316.00 |
LSE |
13:43:15 |
|
334 |
4,317.00 |
LSE |
13:45:34 |
|
179 |
4,318.00 |
LSE |
13:47:18 |
|
51 |
4,319.00 |
LSE |
13:49:35 |
|
89 |
4,319.00 |
LSE |
13:49:35 |
|
67 |
4,319.00 |
LSE |
13:49:35 |
|
20 |
4,321.00 |
LSE |
13:54:45 |
|
103 |
4,321.00 |
LSE |
13:54:45 |
|
370 |
4,321.00 |
LSE |
13:54:45 |
|
180 |
4,321.00 |
LSE |
13:54:45 |
|
214 |
4,320.00 |
LSE |
13:54:49 |
|
249 |
4,323.00 |
LSE |
13:56:17 |
|
79 |
4,322.00 |
LSE |
13:56:52 |
|
283 |
4,322.00 |
LSE |
13:58:57 |
|
58 |
4,322.00 |
LSE |
13:59:35 |
|
44 |
4,322.00 |
LSE |
13:59:35 |
|
62 |
4,321.00 |
LSE |
13:59:56 |
|
88 |
4,321.00 |
LSE |
14:00:39 |
|
67 |
4,319.00 |
LSE |
14:01:40 |
|
360 |
4,321.00 |
LSE |
14:05:05 |
|
422 |
4,321.00 |
LSE |
14:05:05 |
|
214 |
4,320.00 |
LSE |
14:08:11 |
|
215 |
4,320.00 |
LSE |
14:08:11 |
|
63 |
4,319.00 |
LSE |
14:09:09 |
|
25 |
4,319.00 |
LSE |
14:09:44 |
|
80 |
4,319.00 |
LSE |
14:09:44 |
|
95 |
4,319.00 |
LSE |
14:09:56 |
|
292 |
4,319.00 |
LSE |
14:13:04 |
|
145 |
4,319.00 |
LSE |
14:13:04 |
|
17 |
4,319.00 |
LSE |
14:13:04 |
|
408 |
4,326.00 |
LSE |
14:15:11 |
|
675 |
4,330.00 |
LSE |
14:19:18 |
|
21 |
4,330.00 |
LSE |
14:20:59 |
|
80 |
4,330.00 |
LSE |
14:20:59 |
|
101 |
4,329.00 |
LSE |
14:21:20 |
|
105 |
4,329.00 |
LSE |
14:21:20 |
|
72 |
4,328.00 |
LSE |
14:22:30 |
|
495 |
4,328.00 |
LSE |
14:25:06 |
|
944 |
4,333.00 |
LSE |
14:27:36 |
|
131 |
4,330.00 |
LSE |
14:29:38 |
|
1,007 |
4,330.00 |
LSE |
14:29:38 |
|
127 |
4,328.00 |
LSE |
14:29:58 |
|
163 |
4,326.00 |
LSE |
14:29:59 |
|
238 |
4,326.00 |
LSE |
14:29:59 |
|
85 |
4,323.00 |
LSE |
14:30:03 |
|
338 |
4,323.00 |
LSE |
14:30:24 |
|
127 |
4,320.00 |
LSE |
14:30:25 |
|
94 |
4,325.00 |
LSE |
14:31:58 |
|
280 |
4,325.00 |
LSE |
14:31:58 |
|
577 |
4,325.00 |
LSE |
14:31:58 |
|
329 |
4,324.00 |
LSE |
14:32:36 |
|
737 |
4,324.00 |
LSE |
14:32:36 |
|
287 |
4,324.00 |
LSE |
14:32:36 |
|
323 |
4,328.00 |
LSE |
14:35:19 |
|
2,389 |
4,327.00 |
LSE |
14:35:23 |
|
1,352 |
4,328.00 |
LSE |
14:37:00 |
|
682 |
4,327.00 |
LSE |
14:37:50 |
|
185 |
4,325.00 |
LSE |
14:37:55 |
|
208 |
4,325.00 |
LSE |
14:38:21 |
|
150 |
4,323.00 |
LSE |
14:38:49 |
|
547 |
4,325.00 |
LSE |
14:39:39 |
|
250 |
4,323.00 |
LSE |
14:40:03 |
|
1 |
4,321.00 |
LSE |
14:40:20 |
|
34 |
4,321.00 |
LSE |
14:40:24 |
|
49 |
4,321.00 |
LSE |
14:40:24 |
|
90 |
4,321.00 |
LSE |
14:40:24 |
|
16 |
4,322.00 |
LSE |
14:41:36 |
|
534 |
4,322.00 |
LSE |
14:41:47 |
|
150 |
4,321.00 |
LSE |
14:43:34 |
|
150 |
4,321.00 |
LSE |
14:43:34 |
|
150 |
4,321.00 |
LSE |
14:43:34 |
|
223 |
4,321.00 |
LSE |
14:43:34 |
|
230 |
4,321.00 |
LSE |
14:43:34 |
|
270 |
4,321.00 |
LSE |
14:43:39 |
|
64 |
4,318.00 |
LSE |
14:44:09 |
|
397 |
4,320.00 |
LSE |
14:44:40 |
|
133 |
4,319.00 |
LSE |
14:45:00 |
|
87 |
4,319.00 |
LSE |
14:45:04 |
|
120 |
4,318.00 |
LSE |
14:45:38 |
|
722 |
4,319.00 |
LSE |
14:48:28 |
|
51 |
4,319.00 |
LSE |
14:48:28 |
|
986 |
4,318.00 |
LSE |
14:49:01 |
|
281 |
4,317.00 |
LSE |
14:49:19 |
|
132 |
4,316.00 |
LSE |
14:50:07 |
|
402 |
4,316.00 |
LSE |
14:50:48 |
|
248 |
4,315.00 |
LSE |
14:51:24 |
|
438 |
4,315.00 |
LSE |
14:52:08 |
|
146 |
4,314.00 |
LSE |
14:52:25 |
|
139 |
4,321.00 |
LSE |
14:58:04 |
|
1,937 |
4,321.00 |
LSE |
14:58:04 |
|
403 |
4,321.00 |
LSE |
14:58:04 |
|
64 |
4,318.00 |
LSE |
14:58:47 |
|
300 |
4,318.00 |
LSE |
14:59:08 |
|
169 |
4,321.00 |
LSE |
15:01:03 |
|
677 |
4,321.00 |
LSE |
15:01:03 |
|
122 |
4,321.00 |
LSE |
15:01:03 |
|
163 |
4,319.00 |
LSE |
15:02:03 |
|
535 |
4,320.00 |
LSE |
15:02:15 |
|
8 |
4,320.00 |
LSE |
15:02:15 |
|
51 |
4,322.00 |
LSE |
15:04:00 |
|
458 |
4,322.00 |
LSE |
15:04:00 |
|
465 |
4,321.00 |
LSE |
15:04:07 |
|
74 |
4,319.00 |
LSE |
15:04:26 |
|
49 |
4,317.00 |
LSE |
15:04:36 |
|
69 |
4,317.00 |
LSE |
15:04:36 |
|
81 |
4,315.00 |
LSE |
15:04:53 |
|
126 |
4,314.00 |
LSE |
15:05:12 |
|
39 |
4,312.00 |
LSE |
15:05:31 |
|
101 |
4,312.00 |
LSE |
15:05:31 |
|
421 |
4,313.00 |
LSE |
15:06:25 |
|
118 |
4,309.00 |
LSE |
15:06:35 |
|
74 |
4,307.00 |
LSE |
15:07:03 |
|
207 |
4,305.00 |
LSE |
15:07:07 |
|
207 |
4,308.00 |
LSE |
15:07:44 |
|
96 |
4,306.00 |
LSE |
15:08:08 |
|
170 |
4,305.00 |
LSE |
15:08:21 |
|
103 |
4,304.00 |
LSE |
15:08:56 |
|
259 |
4,303.00 |
LSE |
15:09:00 |
|
88 |
4,302.00 |
LSE |
15:09:13 |
|
83 |
4,301.00 |
LSE |
15:09:51 |
|
371 |
4,300.00 |
LSE |
15:10:17 |
|
116 |
4,298.00 |
LSE |
15:10:28 |
|
91 |
4,296.00 |
LSE |
15:10:50 |
|
190 |
4,295.00 |
LSE |
15:11:04 |
|
115 |
4,292.00 |
LSE |
15:11:33 |
|
240 |
4,291.00 |
LSE |
15:12:01 |
|
231 |
4,289.00 |
LSE |
15:12:02 |
|
23 |
4,288.00 |
LSE |
15:12:15 |
|
4 |
4,288.00 |
LSE |
15:12:15 |
|
47 |
4,288.00 |
LSE |
15:12:22 |
|
91 |
4,287.00 |
LSE |
15:12:37 |
|
331 |
4,288.00 |
LSE |
15:13:18 |
|
132 |
4,287.00 |
LSE |
15:13:25 |
|
82 |
4,284.00 |
LSE |
15:13:48 |
|
207 |
4,284.00 |
LSE |
15:13:58 |
|
81 |
4,283.00 |
LSE |
15:14:05 |
|
15 |
4,283.00 |
LSE |
15:14:24 |
|
110 |
4,283.00 |
LSE |
15:14:24 |
|
70 |
4,279.00 |
LSE |
15:14:35 |
|
311 |
4,281.00 |
LSE |
15:15:21 |
|
234 |
4,282.00 |
LSE |
15:15:45 |
|
18 |
4,278.00 |
LSE |
15:15:57 |
|
52 |
4,278.00 |
LSE |
15:15:57 |
|
85 |
4,277.00 |
LSE |
15:16:03 |
|
109 |
4,277.00 |
LSE |
15:16:23 |
|
187 |
4,277.00 |
LSE |
15:16:54 |
|
148 |
4,273.00 |
LSE |
15:17:23 |
|
130 |
4,273.00 |
LSE |
15:17:29 |
|
1 |
4,273.00 |
LSE |
15:17:29 |
|
95 |
4,273.00 |
LSE |
15:17:29 |
|
70 |
4,272.00 |
LSE |
15:17:38 |
|
116 |
4,274.00 |
LSE |
15:17:58 |
|
78 |
4,273.00 |
LSE |
15:18:25 |
|
218 |
4,272.00 |
LSE |
15:18:32 |
|
70 |
4,270.00 |
LSE |
15:19:08 |
|
441 |
4,270.00 |
LSE |
15:19:36 |
|
246 |
4,271.00 |
LSE |
15:20:18 |
|
246 |
4,271.00 |
LSE |
15:20:36 |
|
537 |
4,274.00 |
LSE |
15:21:52 |
|
48 |
4,274.00 |
LSE |
15:22:24 |
|
1,480 |
4,281.00 |
LSE |
15:26:43 |
|
31 |
4,281.00 |
LSE |
15:26:43 |
|
470 |
4,281.00 |
LSE |
15:26:43 |
|
1,123 |
4,283.00 |
LSE |
15:28:40 |
|
266 |
4,284.00 |
LSE |
15:29:40 |
|
287 |
4,283.00 |
LSE |
15:30:08 |
|
343 |
4,288.00 |
LSE |
15:31:51 |
|
587 |
4,288.00 |
LSE |
15:31:51 |
|
124 |
4,291.00 |
LSE |
15:32:01 |
|
70 |
4,289.00 |
LSE |
15:32:16 |
|
132 |
4,293.00 |
LSE |
15:33:32 |
|
480 |
4,293.00 |
LSE |
15:33:32 |
|
70 |
4,291.00 |
LSE |
15:33:54 |
|
163 |
4,291.00 |
LSE |
15:34:42 |
|
681 |
4,292.00 |
LSE |
15:35:54 |
|
244 |
4,291.00 |
LSE |
15:36:04 |
|
113 |
4,294.00 |
LSE |
15:36:59 |
|
229 |
4,295.00 |
LSE |
15:38:13 |
|
371 |
4,294.00 |
LSE |
15:38:15 |
|
8 |
4,294.00 |
LSE |
15:38:24 |
|
64 |
4,294.00 |
LSE |
15:38:24 |
|
383 |
4,292.00 |
LSE |
15:39:44 |
|
1,229 |
4,295.00 |
LSE |
15:41:56 |
|
72 |
4,296.00 |
LSE |
15:42:06 |
|
260 |
4,296.00 |
LSE |
15:42:43 |
|
244 |
4,295.00 |
LSE |
15:42:48 |
|
253 |
4,294.00 |
LSE |
15:44:12 |
|
769 |
4,295.00 |
LSE |
15:45:23 |
|
270 |
4,297.00 |
LSE |
15:47:18 |
|
541 |
4,297.00 |
LSE |
15:47:18 |
|
279 |
4,299.00 |
LSE |
15:49:58 |
|
939 |
4,299.00 |
LSE |
15:49:58 |
|
588 |
4,298.00 |
LSE |
15:50:32 |
|
610 |
4,298.00 |
LSE |
15:51:44 |
|
82 |
4,297.00 |
LSE |
15:52:24 |
|
76 |
4,295.00 |
LSE |
15:52:36 |
|
233 |
4,294.00 |
LSE |
15:53:05 |
|
20 |
4,296.00 |
LSE |
15:55:14 |
|
538 |
4,296.00 |
LSE |
15:55:14 |
|
549 |
4,295.00 |
LSE |
15:55:40 |
|
235 |
4,295.00 |
LSE |
15:56:00 |
|
717 |
4,295.00 |
LSE |
15:57:00 |
|
388 |
4,296.00 |
LSE |
15:57:50 |
|
580 |
4,297.00 |
LSE |
15:59:20 |
|
369 |
4,296.00 |
LSE |
15:59:59 |
|
390 |
4,294.00 |
LSE |
16:00:36 |
|
891 |
4,295.00 |
LSE |
16:01:02 |
|
242 |
4,294.00 |
LSE |
16:01:47 |
|
273 |
4,293.00 |
LSE |
16:02:25 |
|
126 |
4,292.00 |
LSE |
16:02:45 |
|
693 |
4,291.00 |
LSE |
16:03:45 |
|
303 |
4,290.00 |
LSE |
16:04:06 |
|
105 |
4,290.00 |
LSE |
16:04:16 |
|
411 |
4,289.00 |
LSE |
16:04:32 |
|
86 |
4,288.00 |
LSE |
16:05:25 |
|
7 |
4,287.00 |
LSE |
16:06:05 |
|
193 |
4,287.00 |
LSE |
16:06:10 |
|
859 |
4,290.00 |
LSE |
16:06:59 |
|
201 |
4,290.00 |
LSE |
16:06:59 |
|
76 |
4,289.00 |
LSE |
16:07:14 |
|
1,311 |
4,291.00 |
LSE |
16:09:45 |
|
125 |
4,291.00 |
LSE |
16:10:09 |
|
384 |
4,289.00 |
LSE |
16:10:24 |
|
101 |
4,288.00 |
LSE |
16:10:24 |
|
79 |
4,287.00 |
LSE |
16:10:37 |
|
91 |
4,287.00 |
LSE |
16:11:45 |
|
91 |
4,286.00 |
LSE |
16:11:59 |
|
720 |
4,286.00 |
LSE |
16:11:59 |
|
317 |
4,287.00 |
LSE |
16:12:24 |
|
553 |
4,287.00 |
LSE |
16:13:29 |
|
48 |
4,288.00 |
LSE |
16:14:38 |
|
20 |
4,288.00 |
LSE |
16:14:38 |
|
155 |
4,288.00 |
LSE |
16:14:38 |
|
1,023 |
4,287.00 |
LSE |
16:14:53 |
|
75 |
4,289.00 |
LSE |
16:15:07 |
|
297 |
4,286.00 |
LSE |
16:15:31 |
|
151 |
4,285.00 |
LSE |
16:15:34 |
|
14 |
4,285.00 |
LSE |
16:15:34 |
|
197 |
4,285.00 |
LSE |
16:15:55 |
|
87 |
4,286.00 |
LSE |
16:17:41 |
|
220 |
4,286.00 |
LSE |
16:17:41 |
|
681 |
4,285.00 |
LSE |
16:17:57 |
|
518 |
4,285.00 |
LSE |
16:17:57 |
|
352 |
4,284.00 |
LSE |
16:18:31 |
|
85 |
4,284.00 |
LSE |
16:18:41 |
|
249 |
4,284.00 |
LSE |
16:19:33 |
|
139 |
4,284.00 |
LSE |
16:19:33 |
|
231 |
4,284.00 |
LSE |
16:19:33 |
|
300 |
4,284.00 |
LSE |
16:19:33 |
|
2,681 |
4,284.00 |
LSE |
16:19:33 |
|
31 |
4,286.00 |
LSE |
16:20:30 |
|
39 |
4,286.00 |
LSE |
16:20:30 |
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.
