Transaction in Own Shares
Source: RNS
British American Tobacco p.l.c.
14 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: |
13 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
118,433 |
|
Highest price paid per share (pence): |
4,293.00p |
|
Lowest price paid per share (pence): |
4,176.00p |
|
Volume weighted average price paid per share (pence): |
4,221.6678p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,191,440,113 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 13 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 |
13/08/2025 |
118,433 |
4,221.6678 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/08/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/08/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
44 |
4281.00 |
LSE |
08:00:27 |
|
2,761 |
4281.00 |
LSE |
08:00:27 |
|
326 |
4288.00 |
LSE |
08:01:02 |
|
71 |
4285.00 |
LSE |
08:01:18 |
|
126 |
4286.00 |
LSE |
08:01:37 |
|
72 |
4282.00 |
LSE |
08:01:58 |
|
163 |
4281.00 |
LSE |
08:02:16 |
|
540 |
4292.00 |
LSE |
08:03:54 |
|
51 |
4292.00 |
LSE |
08:03:54 |
|
132 |
4291.00 |
LSE |
08:04:23 |
|
66 |
4293.00 |
LSE |
08:08:16 |
|
609 |
4293.00 |
LSE |
08:09:25 |
|
107 |
4291.00 |
LSE |
08:09:26 |
|
129 |
4287.00 |
LSE |
08:10:10 |
|
52 |
4287.00 |
LSE |
08:10:10 |
|
680 |
4290.00 |
LSE |
08:13:07 |
|
107 |
4291.00 |
LSE |
08:13:30 |
|
273 |
4292.00 |
LSE |
08:16:03 |
|
225 |
4292.00 |
LSE |
08:16:03 |
|
407 |
4293.00 |
LSE |
08:17:25 |
|
60 |
4291.00 |
LSE |
08:18:19 |
|
529 |
4293.00 |
LSE |
08:20:16 |
|
165 |
4290.00 |
LSE |
08:21:00 |
|
70 |
4288.00 |
LSE |
08:21:20 |
|
770 |
4288.00 |
LSE |
08:25:40 |
|
1 |
4288.00 |
LSE |
08:29:56 |
|
302 |
4288.00 |
LSE |
08:29:56 |
|
344 |
4288.00 |
LSE |
08:29:56 |
|
135 |
4286.00 |
LSE |
08:30:00 |
|
145 |
4287.00 |
LSE |
08:30:58 |
|
68 |
4286.00 |
LSE |
08:31:17 |
|
12 |
4283.00 |
LSE |
08:31:44 |
|
58 |
4283.00 |
LSE |
08:31:44 |
|
241 |
4281.00 |
LSE |
08:33:51 |
|
299 |
4283.00 |
LSE |
08:35:57 |
|
206 |
4282.00 |
LSE |
08:36:42 |
|
74 |
4281.00 |
LSE |
08:37:03 |
|
88 |
4279.00 |
LSE |
08:37:28 |
|
66 |
4277.00 |
LSE |
08:38:20 |
|
271 |
4274.00 |
LSE |
08:40:27 |
|
127 |
4274.00 |
LSE |
08:40:27 |
|
63 |
4272.00 |
LSE |
08:40:57 |
|
88 |
4268.00 |
LSE |
08:43:10 |
|
200 |
4268.00 |
LSE |
08:43:10 |
|
189 |
4271.00 |
LSE |
08:44:16 |
|
69 |
4268.00 |
LSE |
08:45:23 |
|
97 |
4271.00 |
LSE |
08:46:58 |
|
156 |
4273.00 |
LSE |
08:47:16 |
|
69 |
4272.00 |
LSE |
08:49:21 |
|
157 |
4272.00 |
LSE |
08:49:21 |
|
99 |
4271.00 |
LSE |
08:50:39 |
|
150 |
4272.00 |
LSE |
08:52:05 |
|
74 |
4272.00 |
LSE |
08:52:05 |
|
61 |
4271.00 |
LSE |
08:53:34 |
|
127 |
4271.00 |
LSE |
08:53:34 |
|
68 |
4270.00 |
LSE |
08:54:06 |
|
63 |
4268.00 |
LSE |
08:54:42 |
|
2 |
4268.00 |
LSE |
08:55:28 |
|
195 |
4268.00 |
LSE |
08:57:35 |
|
108 |
4268.00 |
LSE |
08:57:35 |
|
101 |
4267.00 |
LSE |
08:57:59 |
|
177 |
4265.00 |
LSE |
09:01:36 |
|
202 |
4265.00 |
LSE |
09:01:36 |
|
92 |
4265.00 |
LSE |
09:01:36 |
|
78 |
4263.00 |
LSE |
09:02:11 |
|
109 |
4265.00 |
LSE |
09:03:19 |
|
181 |
4265.00 |
LSE |
09:03:19 |
|
100 |
4264.00 |
LSE |
09:03:33 |
|
17 |
4264.00 |
LSE |
09:04:04 |
|
65 |
4261.00 |
LSE |
09:04:50 |
|
68 |
4259.00 |
LSE |
09:05:24 |
|
76 |
4256.00 |
LSE |
09:06:15 |
|
210 |
4259.00 |
LSE |
09:07:56 |
|
274 |
4259.00 |
LSE |
09:09:03 |
|
308 |
4260.00 |
LSE |
09:11:35 |
|
82 |
4259.00 |
LSE |
09:12:13 |
|
321 |
4258.00 |
LSE |
09:14:45 |
|
159 |
4257.00 |
LSE |
09:15:20 |
|
39 |
4252.00 |
LSE |
09:16:55 |
|
14 |
4252.00 |
LSE |
09:16:55 |
|
4 |
4252.00 |
LSE |
09:16:56 |
|
9 |
4252.00 |
LSE |
09:17:20 |
|
121 |
4250.00 |
LSE |
09:18:27 |
|
131 |
4250.00 |
LSE |
09:18:27 |
|
46 |
4250.00 |
LSE |
09:19:01 |
|
22 |
4250.00 |
LSE |
09:19:01 |
|
9 |
4250.00 |
LSE |
09:19:12 |
|
71 |
4250.00 |
LSE |
09:19:12 |
|
106 |
4250.00 |
LSE |
09:19:13 |
|
84 |
4247.00 |
LSE |
09:21:02 |
|
251 |
4250.00 |
LSE |
09:23:44 |
|
11 |
4250.00 |
LSE |
09:26:08 |
|
106 |
4250.00 |
LSE |
09:26:08 |
|
446 |
4254.00 |
LSE |
09:28:55 |
|
297 |
4255.00 |
LSE |
09:31:35 |
|
65 |
4255.00 |
LSE |
09:31:44 |
|
74 |
4255.00 |
LSE |
09:33:16 |
|
68 |
4254.00 |
LSE |
09:33:48 |
|
71 |
4254.00 |
LSE |
09:33:48 |
|
137 |
4253.00 |
LSE |
09:35:27 |
|
77 |
4251.00 |
LSE |
09:36:02 |
|
27 |
4251.00 |
LSE |
09:36:02 |
|
51 |
4250.00 |
LSE |
09:37:18 |
|
41 |
4250.00 |
LSE |
09:37:18 |
|
64 |
4249.00 |
LSE |
09:38:11 |
|
101 |
4248.00 |
LSE |
09:38:59 |
|
97 |
4249.00 |
LSE |
09:39:50 |
|
73 |
4248.00 |
LSE |
09:42:56 |
|
195 |
4248.00 |
LSE |
09:42:56 |
|
100 |
4247.00 |
LSE |
09:43:38 |
|
51 |
4247.00 |
LSE |
09:43:38 |
|
93 |
4246.00 |
LSE |
09:43:52 |
|
66 |
4244.00 |
LSE |
09:45:24 |
|
111 |
4245.00 |
LSE |
09:49:34 |
|
457 |
4245.00 |
LSE |
09:49:34 |
|
81 |
4244.00 |
LSE |
09:50:46 |
|
64 |
4243.00 |
LSE |
09:52:06 |
|
111 |
4243.00 |
LSE |
09:52:06 |
|
71 |
4243.00 |
LSE |
09:53:28 |
|
105 |
4243.00 |
LSE |
09:54:01 |
|
287 |
4246.00 |
LSE |
09:56:34 |
|
68 |
4245.00 |
LSE |
09:57:10 |
|
87 |
4244.00 |
LSE |
09:58:26 |
|
52 |
4243.00 |
LSE |
09:59:37 |
|
98 |
4243.00 |
LSE |
09:59:37 |
|
80 |
4241.00 |
LSE |
09:59:40 |
|
276 |
4242.00 |
LSE |
10:03:08 |
|
67 |
4242.00 |
LSE |
10:03:08 |
|
243 |
4243.00 |
LSE |
10:03:48 |
|
35 |
4243.00 |
LSE |
10:03:48 |
|
68 |
4242.00 |
LSE |
10:04:33 |
|
129 |
4243.00 |
LSE |
10:08:15 |
|
232 |
4242.00 |
LSE |
10:09:03 |
|
100 |
4244.00 |
LSE |
10:10:15 |
|
66 |
4244.00 |
LSE |
10:10:15 |
|
194 |
4245.00 |
LSE |
10:11:44 |
|
306 |
4248.00 |
LSE |
10:13:45 |
|
83 |
4246.00 |
LSE |
10:14:14 |
|
71 |
4248.00 |
LSE |
10:16:36 |
|
114 |
4248.00 |
LSE |
10:16:36 |
|
86 |
4248.00 |
LSE |
10:16:41 |
|
411 |
4250.00 |
LSE |
10:19:06 |
|
231 |
4239.00 |
LSE |
10:23:29 |
|
473 |
4247.00 |
LSE |
10:29:26 |
|
70 |
4247.00 |
LSE |
10:29:26 |
|
59 |
4246.00 |
LSE |
10:29:57 |
|
119 |
4249.00 |
LSE |
10:30:07 |
|
115 |
4247.00 |
LSE |
10:30:49 |
|
62 |
4245.00 |
LSE |
10:32:05 |
|
61 |
4245.00 |
LSE |
10:32:35 |
|
7 |
4245.00 |
LSE |
10:32:35 |
|
77 |
4244.00 |
LSE |
10:32:59 |
|
103 |
4246.00 |
LSE |
10:39:12 |
|
229 |
4246.00 |
LSE |
10:39:12 |
|
173 |
4246.00 |
LSE |
10:39:12 |
|
102 |
4245.00 |
LSE |
10:39:26 |
|
11 |
4244.00 |
LSE |
10:43:09 |
|
176 |
4244.00 |
LSE |
10:44:47 |
|
250 |
4244.00 |
LSE |
10:44:47 |
|
113 |
4243.00 |
LSE |
10:46:35 |
|
166 |
4243.00 |
LSE |
10:46:35 |
|
77 |
4242.00 |
LSE |
10:46:39 |
|
105 |
4244.00 |
LSE |
10:48:42 |
|
91 |
4245.00 |
LSE |
10:52:00 |
|
100 |
4245.00 |
LSE |
10:52:00 |
|
72 |
4245.00 |
LSE |
10:52:00 |
|
192 |
4244.00 |
LSE |
10:52:15 |
|
70 |
4243.00 |
LSE |
10:54:55 |
|
210 |
4243.00 |
LSE |
10:54:55 |
|
74 |
4242.00 |
LSE |
10:57:28 |
|
153 |
4242.00 |
LSE |
10:57:28 |
|
64 |
4239.00 |
LSE |
10:58:07 |
|
150 |
4241.00 |
LSE |
10:59:45 |
|
243 |
4244.00 |
LSE |
11:02:06 |
|
317 |
4243.00 |
LSE |
11:07:55 |
|
235 |
4243.00 |
LSE |
11:07:55 |
|
70 |
4242.00 |
LSE |
11:08:20 |
|
169 |
4243.00 |
LSE |
11:10:27 |
|
5 |
4243.00 |
LSE |
11:12:16 |
|
86 |
4243.00 |
LSE |
11:12:16 |
|
150 |
4244.00 |
LSE |
11:14:04 |
|
247 |
4245.00 |
LSE |
11:15:40 |
|
67 |
4246.00 |
LSE |
11:17:37 |
|
259 |
4246.00 |
LSE |
11:17:43 |
|
62 |
4244.00 |
LSE |
11:21:03 |
|
169 |
4244.00 |
LSE |
11:21:03 |
|
91 |
4241.00 |
LSE |
11:21:42 |
|
103 |
4239.00 |
LSE |
11:22:21 |
|
273 |
4239.00 |
LSE |
11:26:12 |
|
71 |
4238.00 |
LSE |
11:27:41 |
|
468 |
4239.00 |
LSE |
11:32:27 |
|
145 |
4238.00 |
LSE |
11:33:49 |
|
67 |
4237.00 |
LSE |
11:34:45 |
|
84 |
4236.00 |
LSE |
11:34:47 |
|
63 |
4235.00 |
LSE |
11:36:11 |
|
77 |
4235.00 |
LSE |
11:37:28 |
|
60 |
4235.00 |
LSE |
11:37:28 |
|
24 |
4235.00 |
LSE |
11:37:50 |
|
13 |
4235.00 |
LSE |
11:37:50 |
|
66 |
4234.00 |
LSE |
11:38:18 |
|
68 |
4234.00 |
LSE |
11:39:13 |
|
158 |
4235.00 |
LSE |
11:41:14 |
|
87 |
4235.00 |
LSE |
11:42:22 |
|
9 |
4235.00 |
LSE |
11:42:22 |
|
63 |
4234.00 |
LSE |
11:43:07 |
|
94 |
4234.00 |
LSE |
11:43:07 |
|
206 |
4234.00 |
LSE |
11:45:36 |
|
198 |
4234.00 |
LSE |
11:49:37 |
|
55 |
4234.00 |
LSE |
11:49:37 |
|
355 |
4239.00 |
LSE |
11:53:06 |
|
208 |
4245.00 |
LSE |
11:57:37 |
|
302 |
4245.00 |
LSE |
11:57:37 |
|
159 |
4245.00 |
LSE |
11:58:54 |
|
167 |
4244.00 |
LSE |
12:00:30 |
|
92 |
4244.00 |
LSE |
12:00:30 |
|
267 |
4245.00 |
LSE |
12:01:06 |
|
337 |
4250.00 |
LSE |
12:04:01 |
|
111 |
4248.00 |
LSE |
12:05:23 |
|
280 |
4248.00 |
LSE |
12:06:38 |
|
51 |
4248.00 |
LSE |
12:06:38 |
|
30 |
4248.00 |
LSE |
12:06:38 |
|
187 |
4248.00 |
LSE |
12:09:08 |
|
94 |
4248.00 |
LSE |
12:10:57 |
|
149 |
4248.00 |
LSE |
12:12:50 |
|
49 |
4248.00 |
LSE |
12:12:50 |
|
109 |
4247.00 |
LSE |
12:14:30 |
|
185 |
4246.00 |
LSE |
12:15:42 |
|
271 |
4245.00 |
LSE |
12:18:25 |
|
60 |
4245.00 |
LSE |
12:18:25 |
|
11 |
4245.00 |
LSE |
12:18:25 |
|
68 |
4244.00 |
LSE |
12:19:21 |
|
94 |
4245.00 |
LSE |
12:21:56 |
|
94 |
4244.00 |
LSE |
12:22:28 |
|
111 |
4244.00 |
LSE |
12:22:28 |
|
71 |
4244.00 |
LSE |
12:22:57 |
|
504 |
4245.00 |
LSE |
12:26:50 |
|
51 |
4247.00 |
LSE |
12:28:06 |
|
36 |
4247.00 |
LSE |
12:28:06 |
|
123 |
4245.00 |
LSE |
12:29:07 |
|
82 |
4243.00 |
LSE |
12:31:21 |
|
79 |
4242.00 |
LSE |
12:32:28 |
|
92 |
4240.00 |
LSE |
12:34:12 |
|
126 |
4240.00 |
LSE |
12:34:22 |
|
444 |
4245.00 |
LSE |
12:41:21 |
|
5 |
4245.00 |
LSE |
12:41:21 |
|
101 |
4244.00 |
LSE |
12:41:25 |
|
112 |
4242.00 |
LSE |
12:42:08 |
|
75 |
4241.00 |
LSE |
12:42:13 |
|
151 |
4241.00 |
LSE |
12:42:43 |
|
241 |
4243.00 |
LSE |
12:47:20 |
|
261 |
4242.00 |
LSE |
12:48:39 |
|
80 |
4241.00 |
LSE |
12:49:13 |
|
414 |
4244.00 |
LSE |
12:54:07 |
|
485 |
4244.00 |
LSE |
12:56:17 |
|
498 |
4244.00 |
LSE |
13:00:17 |
|
2 |
4244.00 |
LSE |
13:00:17 |
|
17 |
4244.00 |
LSE |
13:00:17 |
|
93 |
4243.00 |
LSE |
13:02:05 |
|
27 |
4243.00 |
LSE |
13:04:56 |
|
2 |
4243.00 |
LSE |
13:04:56 |
|
229 |
4243.00 |
LSE |
13:05:28 |
|
158 |
4243.00 |
LSE |
13:07:15 |
|
37 |
4243.00 |
LSE |
13:07:15 |
|
154 |
4242.00 |
LSE |
13:08:26 |
|
235 |
4244.00 |
LSE |
13:10:16 |
|
34 |
4244.00 |
LSE |
13:10:16 |
|
253 |
4243.00 |
LSE |
13:10:19 |
|
82 |
4243.00 |
LSE |
13:10:20 |
|
70 |
4242.00 |
LSE |
13:13:42 |
|
285 |
4242.00 |
LSE |
13:13:42 |
|
68 |
4242.00 |
LSE |
13:17:41 |
|
367 |
4241.00 |
LSE |
13:18:31 |
|
22 |
4241.00 |
LSE |
13:19:22 |
|
48 |
4241.00 |
LSE |
13:19:22 |
|
4 |
4241.00 |
LSE |
13:19:22 |
|
311 |
4241.00 |
LSE |
13:24:10 |
|
2 |
4241.00 |
LSE |
13:24:10 |
|
50 |
4241.00 |
LSE |
13:24:10 |
|
60 |
4241.00 |
LSE |
13:25:00 |
|
51 |
4241.00 |
LSE |
13:25:00 |
|
33 |
4241.00 |
LSE |
13:25:37 |
|
112 |
4241.00 |
LSE |
13:27:56 |
|
657 |
4243.00 |
LSE |
13:31:42 |
|
123 |
4242.00 |
LSE |
13:31:56 |
|
371 |
4239.00 |
LSE |
13:36:38 |
|
142 |
4238.00 |
LSE |
13:37:04 |
|
121 |
4237.00 |
LSE |
13:37:07 |
|
60 |
4237.00 |
LSE |
13:37:07 |
|
76 |
4239.00 |
LSE |
13:39:57 |
|
293 |
4238.00 |
LSE |
13:40:26 |
|
80 |
4237.00 |
LSE |
13:42:20 |
|
166 |
4236.00 |
LSE |
13:44:24 |
|
145 |
4236.00 |
LSE |
13:44:24 |
|
100 |
4235.00 |
LSE |
13:45:25 |
|
3 |
4235.00 |
LSE |
13:45:25 |
|
82 |
4237.00 |
LSE |
13:46:05 |
|
232 |
4237.00 |
LSE |
13:46:05 |
|
91 |
4236.00 |
LSE |
13:46:08 |
|
64 |
4234.00 |
LSE |
13:48:30 |
|
108 |
4233.00 |
LSE |
13:49:14 |
|
65 |
4232.00 |
LSE |
13:49:40 |
|
41 |
4232.00 |
LSE |
13:49:40 |
|
312 |
4232.00 |
LSE |
13:49:40 |
|
78 |
4232.00 |
LSE |
13:49:40 |
|
126 |
4232.00 |
LSE |
13:49:40 |
|
64 |
4220.00 |
LSE |
13:53:26 |
|
421 |
4220.00 |
LSE |
13:56:40 |
|
105 |
4221.00 |
LSE |
13:57:41 |
|
113 |
4222.00 |
LSE |
13:59:02 |
|
67 |
4222.00 |
LSE |
13:59:02 |
|
184 |
4221.00 |
LSE |
13:59:08 |
|
81 |
4219.00 |
LSE |
13:59:19 |
|
236 |
4221.00 |
LSE |
14:00:34 |
|
74 |
4222.00 |
LSE |
14:01:16 |
|
66 |
4221.00 |
LSE |
14:01:50 |
|
110 |
4220.00 |
LSE |
14:02:14 |
|
569 |
4216.00 |
LSE |
14:06:17 |
|
94 |
4215.00 |
LSE |
14:07:03 |
|
90 |
4212.00 |
LSE |
14:07:07 |
|
72 |
4209.00 |
LSE |
14:08:31 |
|
197 |
4208.00 |
LSE |
14:09:01 |
|
95 |
4203.00 |
LSE |
14:09:47 |
|
69 |
4202.00 |
LSE |
14:09:49 |
|
87 |
4203.00 |
LSE |
14:10:25 |
|
221 |
4210.00 |
LSE |
14:12:18 |
|
127 |
4210.00 |
LSE |
14:12:52 |
|
81 |
4208.00 |
LSE |
14:13:05 |
|
13 |
4207.00 |
LSE |
14:14:06 |
|
77 |
4207.00 |
LSE |
14:14:06 |
|
80 |
4206.00 |
LSE |
14:14:18 |
|
109 |
4207.00 |
LSE |
14:15:16 |
|
49 |
4207.00 |
LSE |
14:15:16 |
|
88 |
4207.00 |
LSE |
14:15:26 |
|
394 |
4209.00 |
LSE |
14:17:59 |
|
126 |
4211.00 |
LSE |
14:18:47 |
|
17 |
4212.00 |
LSE |
14:19:27 |
|
113 |
4212.00 |
LSE |
14:19:27 |
|
71 |
4210.00 |
LSE |
14:20:22 |
|
147 |
4209.00 |
LSE |
14:20:55 |
|
151 |
4209.00 |
LSE |
14:20:55 |
|
105 |
4205.00 |
LSE |
14:23:10 |
|
256 |
4204.00 |
LSE |
14:24:40 |
|
509 |
4206.00 |
LSE |
14:25:51 |
|
494 |
4209.00 |
LSE |
14:28:22 |
|
37 |
4205.00 |
LSE |
14:28:50 |
|
283 |
4205.00 |
LSE |
14:28:50 |
|
1,171 |
4208.00 |
LSE |
14:29:52 |
|
300 |
4210.00 |
LSE |
14:30:01 |
|
65 |
4211.00 |
LSE |
14:30:03 |
|
86 |
4212.00 |
LSE |
14:30:09 |
|
85 |
4210.00 |
LSE |
14:30:11 |
|
86 |
4209.00 |
LSE |
14:30:20 |
|
365 |
4211.00 |
LSE |
14:30:33 |
|
644 |
4208.00 |
LSE |
14:31:11 |
|
236 |
4205.00 |
LSE |
14:31:29 |
|
407 |
4208.00 |
LSE |
14:31:40 |
|
301 |
4208.00 |
LSE |
14:31:50 |
|
150 |
4208.00 |
LSE |
14:32:13 |
|
472 |
4207.00 |
LSE |
14:32:18 |
|
86 |
4205.00 |
LSE |
14:32:20 |
|
122 |
4204.00 |
LSE |
14:32:38 |
|
71 |
4204.00 |
LSE |
14:32:38 |
|
494 |
4204.00 |
LSE |
14:32:54 |
|
107 |
4201.00 |
LSE |
14:33:09 |
|
300 |
4199.00 |
LSE |
14:33:20 |
|
241 |
4200.00 |
LSE |
14:33:35 |
|
253 |
4200.00 |
LSE |
14:33:35 |
|
493 |
4200.00 |
LSE |
14:33:59 |
|
65 |
4198.00 |
LSE |
14:34:05 |
|
95 |
4196.00 |
LSE |
14:34:15 |
|
178 |
4195.00 |
LSE |
14:34:30 |
|
369 |
4198.00 |
LSE |
14:35:19 |
|
223 |
4198.00 |
LSE |
14:35:19 |
|
166 |
4195.00 |
LSE |
14:35:43 |
|
699 |
4198.00 |
LSE |
14:36:27 |
|
121 |
4199.00 |
LSE |
14:37:26 |
|
565 |
4199.00 |
LSE |
14:37:26 |
|
368 |
4199.00 |
LSE |
14:37:54 |
|
461 |
4202.00 |
LSE |
14:38:43 |
|
142 |
4199.00 |
LSE |
14:38:57 |
|
216 |
4200.00 |
LSE |
14:39:15 |
|
153 |
4200.00 |
LSE |
14:39:25 |
|
72 |
4201.00 |
LSE |
14:41:01 |
|
237 |
4201.00 |
LSE |
14:41:01 |
|
250 |
4201.00 |
LSE |
14:41:01 |
|
414 |
4201.00 |
LSE |
14:41:18 |
|
68 |
4199.00 |
LSE |
14:41:35 |
|
110 |
4199.00 |
LSE |
14:41:57 |
|
178 |
4197.00 |
LSE |
14:41:58 |
|
127 |
4196.00 |
LSE |
14:42:59 |
|
2,033 |
4214.00 |
LSE |
14:46:20 |
|
68 |
4214.00 |
LSE |
14:46:20 |
|
70 |
4215.00 |
LSE |
14:46:28 |
|
97 |
4214.00 |
LSE |
14:46:35 |
|
88 |
4214.00 |
LSE |
14:46:50 |
|
228 |
4216.00 |
LSE |
14:47:12 |
|
71 |
4215.00 |
LSE |
14:47:24 |
|
79 |
4214.00 |
LSE |
14:47:39 |
|
220 |
4215.00 |
LSE |
14:48:30 |
|
342 |
4215.00 |
LSE |
14:48:48 |
|
51 |
4213.00 |
LSE |
14:49:34 |
|
108 |
4213.00 |
LSE |
14:49:34 |
|
108 |
4213.00 |
LSE |
14:49:45 |
|
240 |
4213.00 |
LSE |
14:49:45 |
|
317 |
4220.00 |
LSE |
14:51:49 |
|
545 |
4220.00 |
LSE |
14:51:49 |
|
225 |
4221.00 |
LSE |
14:52:29 |
|
154 |
4221.00 |
LSE |
14:52:29 |
|
230 |
4220.00 |
LSE |
14:53:18 |
|
16 |
4220.00 |
LSE |
14:53:38 |
|
24 |
4220.00 |
LSE |
14:53:38 |
|
154 |
4220.00 |
LSE |
14:53:41 |
|
170 |
4219.00 |
LSE |
14:53:59 |
|
43 |
4219.00 |
LSE |
14:54:11 |
|
105 |
4219.00 |
LSE |
14:54:11 |
|
84 |
4218.00 |
LSE |
14:54:20 |
|
7 |
4218.00 |
LSE |
14:54:37 |
|
63 |
4218.00 |
LSE |
14:54:37 |
|
98 |
4217.00 |
LSE |
14:55:08 |
|
224 |
4216.00 |
LSE |
14:55:59 |
|
356 |
4215.00 |
LSE |
14:56:15 |
|
105 |
4215.00 |
LSE |
14:56:20 |
|
42 |
4219.00 |
LSE |
14:56:41 |
|
77 |
4219.00 |
LSE |
14:56:41 |
|
77 |
4218.00 |
LSE |
14:57:09 |
|
189 |
4218.00 |
LSE |
14:57:26 |
|
288 |
4218.00 |
LSE |
14:58:34 |
|
200 |
4218.00 |
LSE |
14:58:34 |
|
78 |
4218.00 |
LSE |
14:58:35 |
|
84 |
4217.00 |
LSE |
14:59:34 |
|
330 |
4218.00 |
LSE |
15:00:16 |
|
210 |
4218.00 |
LSE |
15:00:16 |
|
51 |
4218.00 |
LSE |
15:00:16 |
|
112 |
4218.00 |
LSE |
15:00:16 |
|
43 |
4217.00 |
LSE |
15:00:35 |
|
36 |
4217.00 |
LSE |
15:00:35 |
|
165 |
4216.00 |
LSE |
15:00:36 |
|
70 |
4215.00 |
LSE |
15:00:45 |
|
70 |
4215.00 |
LSE |
15:00:54 |
|
78 |
4214.00 |
LSE |
15:01:15 |
|
131 |
4214.00 |
LSE |
15:01:30 |
|
130 |
4214.00 |
LSE |
15:01:31 |
|
87 |
4214.00 |
LSE |
15:01:44 |
|
166 |
4219.00 |
LSE |
15:02:58 |
|
413 |
4223.00 |
LSE |
15:04:22 |
|
853 |
4223.00 |
LSE |
15:04:22 |
|
45 |
4223.00 |
LSE |
15:04:22 |
|
528 |
4222.00 |
LSE |
15:05:47 |
|
289 |
4223.00 |
LSE |
15:06:42 |
|
72 |
4222.00 |
LSE |
15:07:17 |
|
61 |
4222.00 |
LSE |
15:07:17 |
|
252 |
4221.00 |
LSE |
15:07:29 |
|
89 |
4221.00 |
LSE |
15:07:31 |
|
156 |
4220.00 |
LSE |
15:07:55 |
|
490 |
4223.00 |
LSE |
15:09:17 |
|
174 |
4222.00 |
LSE |
15:09:51 |
|
381 |
4221.00 |
LSE |
15:10:10 |
|
76 |
4220.00 |
LSE |
15:10:15 |
|
84 |
4220.00 |
LSE |
15:10:37 |
|
136 |
4219.00 |
LSE |
15:10:53 |
|
135 |
4218.00 |
LSE |
15:10:54 |
|
51 |
4217.00 |
LSE |
15:11:09 |
|
17 |
4217.00 |
LSE |
15:11:09 |
|
76 |
4216.00 |
LSE |
15:11:19 |
|
110 |
4215.00 |
LSE |
15:11:31 |
|
76 |
4213.00 |
LSE |
15:11:33 |
|
77 |
4212.00 |
LSE |
15:11:49 |
|
76 |
4212.00 |
LSE |
15:11:54 |
|
76 |
4211.00 |
LSE |
15:12:00 |
|
110 |
4209.00 |
LSE |
15:12:24 |
|
48 |
4207.00 |
LSE |
15:12:25 |
|
62 |
4207.00 |
LSE |
15:12:25 |
|
76 |
4204.00 |
LSE |
15:13:06 |
|
25 |
4203.00 |
LSE |
15:13:11 |
|
75 |
4203.00 |
LSE |
15:13:11 |
|
171 |
4203.00 |
LSE |
15:14:09 |
|
496 |
4203.00 |
LSE |
15:14:09 |
|
72 |
4202.00 |
LSE |
15:14:15 |
|
71 |
4201.00 |
LSE |
15:14:25 |
|
71 |
4198.00 |
LSE |
15:14:44 |
|
491 |
4202.00 |
LSE |
15:15:50 |
|
17 |
4203.00 |
LSE |
15:16:47 |
|
498 |
4203.00 |
LSE |
15:16:47 |
|
151 |
4202.00 |
LSE |
15:17:27 |
|
269 |
4202.00 |
LSE |
15:17:44 |
|
158 |
4201.00 |
LSE |
15:18:00 |
|
183 |
4203.00 |
LSE |
15:18:19 |
|
71 |
4202.00 |
LSE |
15:18:46 |
|
182 |
4201.00 |
LSE |
15:18:54 |
|
79 |
4201.00 |
LSE |
15:19:14 |
|
137 |
4199.00 |
LSE |
15:19:16 |
|
80 |
4198.00 |
LSE |
15:19:39 |
|
121 |
4196.00 |
LSE |
15:19:47 |
|
81 |
4195.00 |
LSE |
15:19:50 |
|
233 |
4194.00 |
LSE |
15:20:12 |
|
73 |
4194.00 |
LSE |
15:20:32 |
|
72 |
4193.00 |
LSE |
15:21:06 |
|
427 |
4195.00 |
LSE |
15:22:18 |
|
394 |
4194.00 |
LSE |
15:22:20 |
|
564 |
4192.00 |
LSE |
15:24:00 |
|
321 |
4190.00 |
LSE |
15:24:33 |
|
424 |
4193.00 |
LSE |
15:24:53 |
|
423 |
4197.00 |
LSE |
15:25:59 |
|
112 |
4196.00 |
LSE |
15:26:45 |
|
295 |
4195.00 |
LSE |
15:26:52 |
|
177 |
4197.00 |
LSE |
15:28:16 |
|
65 |
4197.00 |
LSE |
15:28:16 |
|
1 |
4197.00 |
LSE |
15:28:16 |
|
930 |
4199.00 |
LSE |
15:29:11 |
|
104 |
4197.00 |
LSE |
15:29:26 |
|
42 |
4204.00 |
LSE |
15:33:09 |
|
100 |
4204.00 |
LSE |
15:33:09 |
|
149 |
4204.00 |
LSE |
15:33:09 |
|
478 |
4203.00 |
LSE |
15:33:10 |
|
2,170 |
4208.00 |
LSE |
15:36:01 |
|
360 |
4207.00 |
LSE |
15:36:20 |
|
72 |
4206.00 |
LSE |
15:36:38 |
|
64 |
4203.00 |
LSE |
15:37:05 |
|
245 |
4204.00 |
LSE |
15:37:17 |
|
94 |
4204.00 |
LSE |
15:38:07 |
|
352 |
4203.00 |
LSE |
15:39:09 |
|
227 |
4202.00 |
LSE |
15:39:41 |
|
61 |
4202.00 |
LSE |
15:39:41 |
|
262 |
4201.00 |
LSE |
15:39:43 |
|
63 |
4199.00 |
LSE |
15:40:04 |
|
398 |
4202.00 |
LSE |
15:41:03 |
|
95 |
4202.00 |
LSE |
15:41:03 |
|
96 |
4201.00 |
LSE |
15:42:32 |
|
476 |
4201.00 |
LSE |
15:42:32 |
|
231 |
4200.00 |
LSE |
15:43:07 |
|
278 |
4197.00 |
LSE |
15:43:55 |
|
382 |
4193.00 |
LSE |
15:43:58 |
|
112 |
4193.00 |
LSE |
15:44:09 |
|
89 |
4192.00 |
LSE |
15:44:12 |
|
154 |
4191.00 |
LSE |
15:44:52 |
|
105 |
4190.00 |
LSE |
15:44:55 |
|
113 |
4191.00 |
LSE |
15:45:11 |
|
73 |
4190.00 |
LSE |
15:45:43 |
|
234 |
4189.00 |
LSE |
15:45:53 |
|
89 |
4186.00 |
LSE |
15:45:57 |
|
64 |
4186.00 |
LSE |
15:45:59 |
|
57 |
4186.00 |
LSE |
15:45:59 |
|
129 |
4186.00 |
LSE |
15:46:17 |
|
73 |
4182.00 |
LSE |
15:47:00 |
|
139 |
4181.00 |
LSE |
15:47:19 |
|
44 |
4181.00 |
LSE |
15:47:19 |
|
19 |
4181.00 |
LSE |
15:47:19 |
|
226 |
4182.00 |
LSE |
15:47:41 |
|
105 |
4181.00 |
LSE |
15:48:10 |
|
453 |
4182.00 |
LSE |
15:48:48 |
|
362 |
4184.00 |
LSE |
15:49:24 |
|
93 |
4185.00 |
LSE |
15:50:19 |
|
754 |
4187.00 |
LSE |
15:51:13 |
|
431 |
4188.00 |
LSE |
15:52:04 |
|
208 |
4187.00 |
LSE |
15:52:20 |
|
77 |
4189.00 |
LSE |
15:52:43 |
|
84 |
4187.00 |
LSE |
15:53:57 |
|
462 |
4186.00 |
LSE |
15:54:27 |
|
190 |
4187.00 |
LSE |
15:56:04 |
|
528 |
4187.00 |
LSE |
15:56:04 |
|
107 |
4187.00 |
LSE |
15:57:05 |
|
200 |
4187.00 |
LSE |
15:57:05 |
|
30 |
4187.00 |
LSE |
15:57:05 |
|
1,204 |
4192.00 |
LSE |
15:59:06 |
|
523 |
4192.00 |
LSE |
15:59:06 |
|
95 |
4191.00 |
LSE |
15:59:21 |
|
149 |
4189.00 |
LSE |
15:59:26 |
|
64 |
4189.00 |
LSE |
16:00:05 |
|
405 |
4187.00 |
LSE |
16:00:26 |
|
235 |
4186.00 |
LSE |
16:00:34 |
|
267 |
4186.00 |
LSE |
16:01:11 |
|
110 |
4185.00 |
LSE |
16:01:18 |
|
93 |
4185.00 |
LSE |
16:01:18 |
|
74 |
4184.00 |
LSE |
16:02:09 |
|
544 |
4186.00 |
LSE |
16:02:30 |
|
1,490 |
4188.00 |
LSE |
16:04:35 |
|
12 |
4188.00 |
LSE |
16:04:35 |
|
78 |
4187.00 |
LSE |
16:05:11 |
|
289 |
4186.00 |
LSE |
16:06:03 |
|
501 |
4185.00 |
LSE |
16:06:23 |
|
447 |
4186.00 |
LSE |
16:07:12 |
|
209 |
4186.00 |
LSE |
16:07:12 |
|
261 |
4187.00 |
LSE |
16:08:07 |
|
279 |
4186.00 |
LSE |
16:08:24 |
|
164 |
4184.00 |
LSE |
16:08:48 |
|
232 |
4182.00 |
LSE |
16:08:54 |
|
139 |
4184.00 |
LSE |
16:09:10 |
|
91 |
4182.00 |
LSE |
16:09:11 |
|
226 |
4183.00 |
LSE |
16:09:31 |
|
600 |
4183.00 |
LSE |
16:10:27 |
|
56 |
4181.00 |
LSE |
16:10:46 |
|
23 |
4181.00 |
LSE |
16:10:46 |
|
192 |
4179.00 |
LSE |
16:11:09 |
|
16 |
4179.00 |
LSE |
16:12:00 |
|
799 |
4179.00 |
LSE |
16:12:02 |
|
51 |
4178.00 |
LSE |
16:12:03 |
|
24 |
4178.00 |
LSE |
16:12:03 |
|
10 |
4178.00 |
LSE |
16:12:05 |
|
5 |
4178.00 |
LSE |
16:12:10 |
|
181 |
4179.00 |
LSE |
16:12:32 |
|
83 |
4178.00 |
LSE |
16:12:36 |
|
58 |
4178.00 |
LSE |
16:12:36 |
|
6 |
4178.00 |
LSE |
16:12:36 |
|
91 |
4177.00 |
LSE |
16:14:06 |
|
679 |
4177.00 |
LSE |
16:14:06 |
|
180 |
4177.00 |
LSE |
16:14:13 |
|
145 |
4177.00 |
LSE |
16:14:19 |
|
78 |
4176.00 |
LSE |
16:14:36 |
|
480 |
4177.00 |
LSE |
16:15:10 |
|
635 |
4181.00 |
LSE |
16:16:35 |
|
390 |
4181.00 |
LSE |
16:16:43 |
|
100 |
4180.00 |
LSE |
16:17:30 |
|
153 |
4180.00 |
LSE |
16:17:40 |
|
360 |
4180.00 |
LSE |
16:17:40 |
|
669 |
4184.00 |
LSE |
16:18:32 |
|
245 |
4185.00 |
LSE |
16:19:22 |
|
122 |
4184.00 |
LSE |
16:19:33 |
|
235 |
4184.00 |
LSE |
16:19:33 |
|
509 |
4189.00 |
LSE |
16:20:30 |
|
281 |
4189.00 |
LSE |
16:20:30 |
|
725 |
4188.00 |
LSE |
16:21:41 |
|
89 |
4188.00 |
LSE |
16:21:41 |
|
2,870 |
4188.00 |
LSE |
16:22:47 |
|
30 |
4188.00 |
LSE |
16:23:26 |
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.
