Sign In
Last checked at 
17 Jan 2025 07:00
British American Tobacco p.l.c.
17 January 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 24 April 2024 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: | 16 January 2025 |
Number of ordinary shares of 25 pence each purchased: | 134,079 |
Highest price paid per share (pence): | 2,916.00p |
Lowest price paid per share (pence): | 2,887.00p |
Volume weighted average price paid per share (pence): | 2,904.6775p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,208,154,745 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,266,206 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 16 January 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 | 16/01/2025 | 134,079 | 2,904.6775p | LSE |
British American Tobacco p.l.c. | GB0002875804 | 16/01/2025 | 0 | 0.0000p | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 16/01/2025 | 0 | 0.0000p | BATE |
Schedule of purchases - individual transactions
Number of shares purchased | Transaction price (per share) | Market | Time of transaction |
980 | 2,898.00 | LSE | 08:02:56 |
33 | 2,899.00 | LSE | 08:03:07 |
34 | 2,899.00 | LSE | 08:03:07 |
36 | 2,899.00 | LSE | 08:03:07 |
36 | 2,899.00 | LSE | 08:03:07 |
37 | 2,899.00 | LSE | 08:03:07 |
212 | 2,911.00 | LSE | 08:04:31 |
6 | 2,912.00 | LSE | 08:04:49 |
251 | 2,912.00 | LSE | 08:04:57 |
3,286 | 2,913.00 | LSE | 08:04:57 |
27 | 2,916.00 | LSE | 08:05:43 |
28 | 2,916.00 | LSE | 08:05:43 |
28 | 2,916.00 | LSE | 08:05:43 |
30 | 2,916.00 | LSE | 08:05:43 |
27 | 2,914.00 | LSE | 08:05:48 |
29 | 2,914.00 | LSE | 08:05:48 |
30 | 2,914.00 | LSE | 08:05:48 |
31 | 2,914.00 | LSE | 08:05:48 |
1,113 | 2,914.00 | LSE | 08:05:48 |
34 | 2,913.00 | LSE | 08:07:57 |
700 | 2,913.00 | LSE | 08:07:57 |
4 | 2,912.00 | LSE | 08:07:58 |
654 | 2,912.00 | LSE | 08:07:58 |
1,403 | 2,912.00 | LSE | 08:07:58 |
5 | 2,911.00 | LSE | 08:08:17 |
192 | 2,911.00 | LSE | 08:08:17 |
1,475 | 2,911.00 | LSE | 08:08:17 |
12 | 2,910.00 | LSE | 08:09:10 |
15 | 2,910.00 | LSE | 08:09:10 |
17 | 2,910.00 | LSE | 08:09:10 |
17 | 2,910.00 | LSE | 08:09:10 |
531 | 2,909.00 | LSE | 08:09:11 |
3 | 2,913.00 | LSE | 08:15:12 |
3 | 2,913.00 | LSE | 08:15:12 |
557 | 2,913.00 | LSE | 08:21:38 |
5 | 2,912.00 | LSE | 08:24:24 |
103 | 2,912.00 | LSE | 08:24:24 |
3 | 2,911.00 | LSE | 08:24:41 |
4 | 2,911.00 | LSE | 08:24:41 |
7 | 2,911.00 | LSE | 08:24:41 |
10 | 2,909.00 | LSE | 08:24:41 |
10 | 2,909.00 | LSE | 08:24:41 |
15 | 2,909.00 | LSE | 08:24:41 |
16 | 2,910.00 | LSE | 08:24:41 |
576 | 2,911.00 | LSE | 08:24:41 |
697 | 2,910.00 | LSE | 08:24:41 |
3 | 2,909.00 | LSE | 08:36:30 |
4 | 2,909.00 | LSE | 08:36:30 |
7 | 2,909.00 | LSE | 08:36:30 |
7 | 2,909.00 | LSE | 08:36:30 |
3 | 2,908.00 | LSE | 08:36:58 |
3 | 2,908.00 | LSE | 08:36:58 |
4 | 2,908.00 | LSE | 08:36:58 |
5 | 2,908.00 | LSE | 08:36:58 |
267 | 2,908.00 | LSE | 08:36:58 |
6 | 2,907.00 | LSE | 08:37:57 |
8 | 2,907.00 | LSE | 08:37:57 |
8 | 2,907.00 | LSE | 08:37:57 |
8 | 2,907.00 | LSE | 08:37:57 |
582 | 2,907.00 | LSE | 08:37:57 |
3 | 2,906.00 | LSE | 08:38:13 |
5 | 2,906.00 | LSE | 08:38:13 |
6 | 2,906.00 | LSE | 08:38:13 |
3 | 2,904.00 | LSE | 08:38:32 |
4 | 2,904.00 | LSE | 08:38:32 |
14 | 2,905.00 | LSE | 08:38:32 |
58 | 2,905.00 | LSE | 08:38:32 |
1,271 | 2,905.00 | LSE | 08:38:32 |
5 | 2,903.00 | LSE | 08:40:41 |
810 | 2,903.00 | LSE | 08:40:41 |
4 | 2,902.00 | LSE | 08:40:52 |
4 | 2,902.00 | LSE | 08:40:52 |
5 | 2,902.00 | LSE | 08:40:52 |
5 | 2,902.00 | LSE | 08:40:52 |
6 | 2,902.00 | LSE | 08:40:52 |
5 | 2,901.00 | LSE | 08:41:30 |
216 | 2,901.00 | LSE | 08:41:30 |
5 | 2,900.00 | LSE | 08:41:40 |
6 | 2,900.00 | LSE | 08:41:40 |
69 | 2,900.00 | LSE | 08:41:40 |
100 | 2,900.00 | LSE | 08:41:40 |
3 | 2,899.00 | LSE | 08:43:42 |
3 | 2,899.00 | LSE | 08:43:42 |
5 | 2,899.00 | LSE | 08:43:42 |
5 | 2,898.00 | LSE | 08:45:02 |
327 | 2,898.00 | LSE | 08:45:02 |
5 | 2,897.00 | LSE | 08:46:31 |
5 | 2,896.00 | LSE | 08:47:20 |
46 | 2,896.00 | LSE | 08:47:20 |
50 | 2,896.00 | LSE | 08:47:20 |
3 | 2,897.00 | LSE | 08:50:41 |
3 | 2,896.00 | LSE | 08:51:02 |
4 | 2,896.00 | LSE | 08:51:02 |
3 | 2,895.00 | LSE | 08:52:00 |
4 | 2,895.00 | LSE | 08:52:00 |
262 | 2,895.00 | LSE | 08:52:00 |
3 | 2,903.00 | LSE | 09:06:15 |
5 | 2,903.00 | LSE | 09:06:15 |
5 | 2,903.00 | LSE | 09:06:15 |
6 | 2,903.00 | LSE | 09:06:15 |
60 | 2,903.00 | LSE | 09:06:15 |
60 | 2,903.00 | LSE | 09:06:15 |
256 | 2,903.00 | LSE | 09:06:15 |
650 | 2,902.00 | LSE | 09:06:16 |
5 | 2,901.00 | LSE | 09:06:31 |
7 | 2,901.00 | LSE | 09:06:31 |
8 | 2,901.00 | LSE | 09:06:31 |
9 | 2,901.00 | LSE | 09:06:31 |
12 | 2,901.00 | LSE | 09:06:31 |
4 | 2,900.00 | LSE | 09:07:43 |
5 | 2,900.00 | LSE | 09:07:43 |
6 | 2,900.00 | LSE | 09:07:43 |
5 | 2,901.00 | LSE | 09:10:01 |
4 | 2,907.00 | LSE | 09:26:00 |
3 | 2,906.00 | LSE | 09:26:44 |
6 | 2,906.00 | LSE | 09:26:44 |
7 | 2,906.00 | LSE | 09:26:44 |
246 | 2,906.00 | LSE | 09:26:44 |
3 | 2,905.00 | LSE | 09:28:30 |
999 | 2,905.00 | LSE | 09:28:30 |
3 | 2,904.00 | LSE | 09:39:10 |
6 | 2,904.00 | LSE | 09:39:10 |
6 | 2,904.00 | LSE | 09:39:10 |
8 | 2,904.00 | LSE | 09:39:10 |
467 | 2,904.00 | LSE | 09:39:10 |
3 | 2,905.00 | LSE | 09:46:03 |
4 | 2,905.00 | LSE | 09:46:03 |
517 | 2,905.00 | LSE | 09:46:03 |
894 | 2,904.00 | LSE | 09:47:13 |
3 | 2,903.00 | LSE | 09:47:46 |
6 | 2,903.00 | LSE | 09:47:46 |
9 | 2,903.00 | LSE | 09:47:46 |
13 | 2,903.00 | LSE | 09:47:46 |
14 | 2,903.00 | LSE | 09:47:46 |
902 | 2,903.00 | LSE | 09:47:46 |
3 | 2,906.00 | LSE | 09:59:48 |
5 | 2,906.00 | LSE | 09:59:48 |
5 | 2,906.00 | LSE | 09:59:48 |
94 | 2,906.00 | LSE | 09:59:48 |
14 | 2,910.00 | LSE | 10:06:05 |
17 | 2,910.00 | LSE | 10:06:05 |
4 | 2,908.00 | LSE | 10:08:23 |
10 | 2,908.00 | LSE | 10:08:23 |
927 | 2,908.00 | LSE | 10:09:50 |
4 | 2,907.00 | LSE | 10:13:16 |
8 | 2,907.00 | LSE | 10:13:16 |
9 | 2,907.00 | LSE | 10:13:16 |
412 | 2,907.00 | LSE | 10:13:16 |
11 | 2,906.00 | LSE | 10:13:36 |
11 | 2,906.00 | LSE | 10:13:36 |
56 | 2,906.00 | LSE | 10:13:36 |
943 | 2,906.00 | LSE | 10:13:36 |
5 | 2,905.00 | LSE | 10:13:59 |
8 | 2,905.00 | LSE | 10:13:59 |
12 | 2,905.00 | LSE | 10:13:59 |
12 | 2,905.00 | LSE | 10:13:59 |
16 | 2,905.00 | LSE | 10:13:59 |
772 | 2,905.00 | LSE | 10:13:59 |
6 | 2,904.00 | LSE | 10:15:04 |
6 | 2,904.00 | LSE | 10:15:04 |
7 | 2,904.00 | LSE | 10:15:04 |
15 | 2,904.00 | LSE | 10:15:04 |
780 | 2,904.00 | LSE | 10:15:04 |
3 | 2,903.00 | LSE | 10:17:01 |
8 | 2,903.00 | LSE | 10:33:40 |
14 | 2,903.00 | LSE | 10:33:40 |
17 | 2,903.00 | LSE | 10:33:40 |
18 | 2,903.00 | LSE | 10:33:40 |
18 | 2,903.00 | LSE | 10:33:40 |
309 | 2,903.00 | LSE | 10:33:40 |
347 | 2,903.00 | LSE | 10:33:40 |
617 | 2,903.00 | LSE | 10:33:40 |
111 | 2,902.00 | LSE | 10:34:07 |
3 | 2,901.00 | LSE | 10:37:43 |
4 | 2,901.00 | LSE | 10:37:43 |
4 | 2,901.00 | LSE | 10:37:43 |
6 | 2,901.00 | LSE | 10:37:43 |
7 | 2,901.00 | LSE | 10:37:43 |
6 | 2,904.00 | LSE | 10:45:24 |
114 | 2,904.00 | LSE | 10:45:24 |
3 | 2,903.00 | LSE | 10:46:59 |
3 | 2,903.00 | LSE | 10:46:59 |
3 | 2,903.00 | LSE | 10:46:59 |
3 | 2,902.00 | LSE | 10:48:27 |
5 | 2,902.00 | LSE | 10:48:27 |
740 | 2,902.00 | LSE | 10:48:27 |
3 | 2,903.00 | LSE | 10:53:08 |
3 | 2,904.00 | LSE | 11:00:25 |
5 | 2,904.00 | LSE | 11:00:25 |
6 | 2,904.00 | LSE | 11:00:25 |
174 | 2,904.00 | LSE | 11:00:25 |
6 | 2,904.00 | LSE | 11:09:26 |
4 | 2,903.00 | LSE | 11:10:05 |
8 | 2,903.00 | LSE | 11:10:05 |
8 | 2,902.00 | LSE | 11:14:54 |
11 | 2,902.00 | LSE | 11:14:54 |
11 | 2,902.00 | LSE | 11:14:54 |
15 | 2,902.00 | LSE | 11:14:54 |
440 | 2,902.00 | LSE | 11:14:54 |
581 | 2,902.00 | LSE | 11:14:54 |
9 | 2,901.00 | LSE | 11:16:26 |
9 | 2,901.00 | LSE | 11:16:26 |
11 | 2,901.00 | LSE | 11:16:26 |
17 | 2,901.00 | LSE | 11:16:26 |
663 | 2,902.00 | LSE | 11:25:14 |
674 | 2,902.00 | LSE | 11:25:14 |
17 | 2,902.00 | LSE | 11:29:05 |
18 | 2,902.00 | LSE | 11:29:05 |
5 | 2,901.00 | LSE | 11:30:05 |
4 | 2,900.00 | LSE | 11:32:02 |
6 | 2,900.00 | LSE | 11:32:02 |
14 | 2,900.00 | LSE | 11:32:02 |
18 | 2,900.00 | LSE | 11:32:02 |
1,344 | 2,900.00 | LSE | 11:32:02 |
14 | 2,902.00 | LSE | 11:49:15 |
16 | 2,902.00 | LSE | 11:49:15 |
971 | 2,902.00 | LSE | 11:49:15 |
17 | 2,902.00 | LSE | 11:50:38 |
915 | 2,906.00 | LSE | 11:59:30 |
9 | 2,905.00 | LSE | 12:01:44 |
12 | 2,905.00 | LSE | 12:01:44 |
17 | 2,905.00 | LSE | 12:01:44 |
17 | 2,905.00 | LSE | 12:01:44 |
1,456 | 2,906.00 | LSE | 12:03:55 |
16 | 2,905.00 | LSE | 12:04:01 |
5 | 2,904.00 | LSE | 12:11:25 |
10 | 2,904.00 | LSE | 12:11:25 |
11 | 2,904.00 | LSE | 12:11:25 |
1,564 | 2,904.00 | LSE | 12:11:25 |
4 | 2,903.00 | LSE | 12:12:18 |
5 | 2,902.00 | LSE | 12:12:44 |
12 | 2,902.00 | LSE | 12:12:44 |
14 | 2,902.00 | LSE | 12:12:44 |
19 | 2,902.00 | LSE | 12:12:44 |
3 | 2,901.00 | LSE | 12:14:52 |
3 | 2,901.00 | LSE | 12:14:52 |
9 | 2,901.00 | LSE | 12:14:52 |
13 | 2,901.00 | LSE | 12:14:52 |
19 | 2,901.00 | LSE | 12:14:52 |
454 | 2,901.00 | LSE | 12:14:52 |
4 | 2,900.00 | LSE | 12:16:25 |
7 | 2,900.00 | LSE | 12:16:25 |
12 | 2,900.00 | LSE | 12:16:25 |
100 | 2,900.00 | LSE | 12:16:25 |
110 | 2,900.00 | LSE | 12:18:09 |
709 | 2,900.00 | LSE | 12:18:09 |
5 | 2,899.00 | LSE | 12:19:14 |
6 | 2,899.00 | LSE | 12:19:14 |
13 | 2,899.00 | LSE | 12:19:14 |
4 | 2,898.00 | LSE | 12:40:18 |
8 | 2,898.00 | LSE | 12:40:18 |
9 | 2,898.00 | LSE | 12:40:18 |
9 | 2,898.00 | LSE | 12:40:18 |
605 | 2,898.00 | LSE | 12:40:18 |
3 | 2,897.00 | LSE | 12:41:07 |
5 | 2,897.00 | LSE | 12:41:07 |
9 | 2,897.00 | LSE | 12:41:07 |
21 | 2,897.00 | LSE | 12:41:07 |
160 | 2,897.00 | LSE | 12:41:07 |
572 | 2,897.00 | LSE | 12:41:07 |
4 | 2,896.00 | LSE | 12:42:03 |
18 | 2,896.00 | LSE | 12:42:03 |
8 | 2,895.00 | LSE | 12:45:22 |
9 | 2,895.00 | LSE | 12:45:22 |
12 | 2,895.00 | LSE | 12:45:22 |
12 | 2,895.00 | LSE | 12:45:22 |
1,094 | 2,895.00 | LSE | 12:45:22 |
3 | 2,894.00 | LSE | 12:45:27 |
4 | 2,894.00 | LSE | 12:45:27 |
4 | 2,894.00 | LSE | 12:45:27 |
13 | 2,894.00 | LSE | 12:45:27 |
438 | 2,894.00 | LSE | 12:45:27 |
3 | 2,895.00 | LSE | 12:53:05 |
3 | 2,895.00 | LSE | 12:53:05 |
5 | 2,895.00 | LSE | 12:53:05 |
165 | 2,895.00 | LSE | 12:53:05 |
3 | 2,896.00 | LSE | 13:01:08 |
3 | 2,896.00 | LSE | 13:01:08 |
4 | 2,895.00 | LSE | 13:01:47 |
16 | 2,897.00 | LSE | 13:13:10 |
18 | 2,899.00 | LSE | 13:20:02 |
15 | 2,899.00 | LSE | 13:25:30 |
915 | 2,898.00 | LSE | 13:26:41 |
3 | 2,897.00 | LSE | 13:26:57 |
4 | 2,897.00 | LSE | 13:26:57 |
6 | 2,897.00 | LSE | 13:26:57 |
9 | 2,897.00 | LSE | 13:26:57 |
10 | 2,897.00 | LSE | 13:26:57 |
601 | 2,897.00 | LSE | 13:26:57 |
3 | 2,896.00 | LSE | 13:30:05 |
3 | 2,896.00 | LSE | 13:30:05 |
6 | 2,896.00 | LSE | 13:30:05 |
475 | 2,896.00 | LSE | 13:30:05 |
6 | 2,895.00 | LSE | 13:33:20 |
9 | 2,895.00 | LSE | 13:33:20 |
10 | 2,895.00 | LSE | 13:33:20 |
11 | 2,895.00 | LSE | 13:33:20 |
12 | 2,895.00 | LSE | 13:33:20 |
802 | 2,895.00 | LSE | 13:33:20 |
16 | 2,897.00 | LSE | 13:36:12 |
14 | 2,897.00 | LSE | 13:36:23 |
18 | 2,898.00 | LSE | 13:37:22 |
15 | 2,899.00 | LSE | 13:41:41 |
895 | 2,899.00 | LSE | 13:41:48 |
15 | 2,899.00 | LSE | 13:44:11 |
16 | 2,899.00 | LSE | 13:44:11 |
14 | 2,898.00 | LSE | 13:45:03 |
3 | 2,897.00 | LSE | 13:45:20 |
4 | 2,897.00 | LSE | 13:45:20 |
6 | 2,897.00 | LSE | 13:45:20 |
8 | 2,897.00 | LSE | 13:45:20 |
48 | 2,897.00 | LSE | 13:45:20 |
1,051 | 2,897.00 | LSE | 13:45:20 |
17 | 2,897.00 | LSE | 13:50:04 |
5 | 2,896.00 | LSE | 13:51:08 |
5 | 2,896.00 | LSE | 13:51:08 |
9 | 2,896.00 | LSE | 13:51:08 |
631 | 2,896.00 | LSE | 13:51:08 |
10 | 2,895.00 | LSE | 13:51:30 |
10 | 2,895.00 | LSE | 13:51:30 |
11 | 2,895.00 | LSE | 13:51:30 |
13 | 2,895.00 | LSE | 13:51:30 |
33 | 2,895.00 | LSE | 13:51:30 |
900 | 2,895.00 | LSE | 13:51:30 |
9 | 2,894.00 | LSE | 13:53:02 |
11 | 2,894.00 | LSE | 13:53:02 |
14 | 2,894.00 | LSE | 13:53:02 |
17 | 2,894.00 | LSE | 13:53:02 |
17 | 2,894.00 | LSE | 13:53:02 |
56 | 2,894.00 | LSE | 13:53:02 |
263 | 2,894.00 | LSE | 13:53:02 |
8 | 2,893.00 | LSE | 13:53:47 |
910 | 2,893.00 | LSE | 13:53:47 |
3 | 2,892.00 | LSE | 13:54:00 |
4 | 2,892.00 | LSE | 13:54:00 |
5 | 2,892.00 | LSE | 13:54:00 |
6 | 2,892.00 | LSE | 13:54:00 |
880 | 2,892.00 | LSE | 13:54:00 |
3 | 2,891.00 | LSE | 13:54:09 |
10 | 2,891.00 | LSE | 13:54:09 |
8 | 2,890.00 | LSE | 13:54:21 |
10 | 2,890.00 | LSE | 13:54:21 |
126 | 2,890.00 | LSE | 13:54:21 |
4 | 2,889.00 | LSE | 13:55:21 |
5 | 2,889.00 | LSE | 13:55:21 |
175 | 2,889.00 | LSE | 13:55:21 |
3 | 2,888.00 | LSE | 13:55:46 |
4 | 2,888.00 | LSE | 13:55:46 |
5 | 2,887.00 | LSE | 13:55:46 |
5 | 2,888.00 | LSE | 13:55:46 |
218 | 2,887.00 | LSE | 13:55:46 |
4 | 2,888.00 | LSE | 14:00:01 |
3 | 2,889.00 | LSE | 14:03:30 |
3 | 2,889.00 | LSE | 14:03:30 |
6 | 2,889.00 | LSE | 14:03:30 |
271 | 2,889.00 | LSE | 14:03:30 |
8 | 2,895.00 | LSE | 14:11:11 |
5 | 2,894.00 | LSE | 14:11:19 |
9 | 2,894.00 | LSE | 14:11:19 |
10 | 2,894.00 | LSE | 14:11:19 |
8 | 2,893.00 | LSE | 14:12:12 |
460 | 2,893.00 | LSE | 14:12:12 |
15 | 2,897.00 | LSE | 14:16:12 |
18 | 2,897.00 | LSE | 14:16:12 |
1,494 | 2,897.00 | LSE | 14:16:12 |
17 | 2,897.00 | LSE | 14:17:53 |
16 | 2,899.00 | LSE | 14:20:23 |
17 | 2,899.00 | LSE | 14:20:23 |
18 | 2,899.00 | LSE | 14:20:23 |
1,160 | 2,899.00 | LSE | 14:20:23 |
16 | 2,898.00 | LSE | 14:20:58 |
16 | 2,898.00 | LSE | 14:23:35 |
17 | 2,900.00 | LSE | 14:27:21 |
16 | 2,900.00 | LSE | 14:28:53 |
20 | 2,902.00 | LSE | 14:29:44 |
20 | 2,902.00 | LSE | 14:29:44 |
21 | 2,902.00 | LSE | 14:29:44 |
2,179 | 2,902.00 | LSE | 14:29:44 |
1,604 | 2,903.00 | LSE | 14:30:02 |
5 | 2,900.00 | LSE | 14:30:03 |
6 | 2,898.00 | LSE | 14:30:03 |
7 | 2,897.00 | LSE | 14:30:03 |
12 | 2,898.00 | LSE | 14:30:03 |
15 | 2,899.00 | LSE | 14:30:03 |
15 | 2,899.00 | LSE | 14:30:03 |
16 | 2,897.00 | LSE | 14:30:03 |
17 | 2,897.00 | LSE | 14:30:03 |
17 | 2,897.00 | LSE | 14:30:03 |
31 | 2,899.00 | LSE | 14:30:03 |
43 | 2,900.00 | LSE | 14:30:03 |
124 | 2,900.00 | LSE | 14:30:03 |
482 | 2,897.00 | LSE | 14:30:03 |
1,656 | 2,899.00 | LSE | 14:30:03 |
124 | 2,899.00 | LSE | 14:30:12 |
3 | 2,898.00 | LSE | 14:30:13 |
3 | 2,898.00 | LSE | 14:30:13 |
21 | 2,896.00 | LSE | 14:30:13 |
98 | 2,898.00 | LSE | 14:30:13 |
4 | 2,902.00 | LSE | 14:31:02 |
112 | 2,902.00 | LSE | 14:31:02 |
3 | 2,905.00 | LSE | 14:32:04 |
4 | 2,905.00 | LSE | 14:32:04 |
4 | 2,905.00 | LSE | 14:32:04 |
5 | 2,905.00 | LSE | 14:32:04 |
8 | 2,905.00 | LSE | 14:32:04 |
66 | 2,905.00 | LSE | 14:32:04 |
288 | 2,905.00 | LSE | 14:32:04 |
16 | 2,909.00 | LSE | 14:33:07 |
15 | 2,908.00 | LSE | 14:33:25 |
15 | 2,907.00 | LSE | 14:33:26 |
198 | 2,907.00 | LSE | 14:33:26 |
17 | 2,911.00 | LSE | 14:34:06 |
16 | 2,911.00 | LSE | 14:34:14 |
1,132 | 2,911.00 | LSE | 14:34:14 |
5 | 2,910.00 | LSE | 14:34:18 |
4 | 2,909.00 | LSE | 14:34:20 |
14 | 2,909.00 | LSE | 14:34:20 |
18 | 2,909.00 | LSE | 14:35:28 |
3 | 2,908.00 | LSE | 14:36:03 |
4 | 2,908.00 | LSE | 14:36:03 |
16 | 2,908.00 | LSE | 14:36:03 |
1,510 | 2,908.00 | LSE | 14:36:03 |
8 | 2,907.00 | LSE | 14:36:16 |
3 | 2,906.00 | LSE | 14:38:29 |
8 | 2,906.00 | LSE | 14:38:29 |
9 | 2,906.00 | LSE | 14:38:29 |
12 | 2,906.00 | LSE | 14:38:29 |
997 | 2,906.00 | LSE | 14:38:29 |
241 | 2,907.00 | LSE | 14:40:07 |
1,021 | 2,907.00 | LSE | 14:40:07 |
3 | 2,905.00 | LSE | 14:40:30 |
5 | 2,905.00 | LSE | 14:40:30 |
9 | 2,905.00 | LSE | 14:40:30 |
13 | 2,905.00 | LSE | 14:40:30 |
1,160 | 2,905.00 | LSE | 14:40:30 |
3 | 2,904.00 | LSE | 14:40:35 |
4 | 2,904.00 | LSE | 14:40:35 |
30 | 2,904.00 | LSE | 14:40:35 |
30 | 2,904.00 | LSE | 14:40:35 |
536 | 2,904.00 | LSE | 14:40:35 |
9 | 2,903.00 | LSE | 14:40:51 |
9 | 2,903.00 | LSE | 14:40:51 |
10 | 2,903.00 | LSE | 14:40:51 |
20 | 2,903.00 | LSE | 14:40:51 |
27 | 2,904.00 | LSE | 14:40:51 |
92 | 2,903.00 | LSE | 14:40:51 |
854 | 2,903.00 | LSE | 14:40:51 |
20 | 2,904.00 | LSE | 14:41:02 |
25 | 2,906.00 | LSE | 14:44:23 |
21 | 2,906.00 | LSE | 14:44:24 |
21 | 2,906.00 | LSE | 14:45:04 |
25 | 2,906.00 | LSE | 14:45:04 |
1,667 | 2,906.00 | LSE | 14:45:04 |
17 | 2,904.00 | LSE | 14:48:05 |
20 | 2,904.00 | LSE | 14:48:05 |
23 | 2,904.00 | LSE | 14:48:05 |
24 | 2,904.00 | LSE | 14:48:05 |
25 | 2,904.00 | LSE | 14:48:05 |
1,421 | 2,904.00 | LSE | 14:48:05 |
12 | 2,907.00 | LSE | 14:49:44 |
14 | 2,907.00 | LSE | 14:49:44 |
17 | 2,907.00 | LSE | 14:49:44 |
18 | 2,907.00 | LSE | 14:49:44 |
1,622 | 2,907.00 | LSE | 14:49:44 |
10 | 2,906.00 | LSE | 14:49:55 |
305 | 2,907.00 | LSE | 14:50:25 |
808 | 2,907.00 | LSE | 14:50:25 |
11 | 2,906.00 | LSE | 14:50:51 |
502 | 2,905.00 | LSE | 14:51:01 |
595 | 2,905.00 | LSE | 14:51:01 |
11 | 2,906.00 | LSE | 14:51:32 |
12 | 2,905.00 | LSE | 14:51:43 |
16 | 2,904.00 | LSE | 14:52:43 |
186 | 2,904.00 | LSE | 14:52:43 |
11 | 2,904.00 | LSE | 14:53:36 |
17 | 2,905.00 | LSE | 14:55:00 |
11 | 2,905.00 | LSE | 14:55:14 |
16 | 2,905.00 | LSE | 14:55:14 |
28 | 2,905.00 | LSE | 14:55:14 |
1,195 | 2,905.00 | LSE | 14:55:14 |
14 | 2,906.00 | LSE | 14:55:50 |
861 | 2,906.00 | LSE | 14:55:50 |
13 | 2,905.00 | LSE | 14:56:30 |
16 | 2,905.00 | LSE | 14:56:30 |
21 | 2,905.00 | LSE | 14:56:30 |
236 | 2,905.00 | LSE | 14:56:30 |
671 | 2,905.00 | LSE | 14:56:30 |
11 | 2,904.00 | LSE | 14:57:25 |
15 | 2,904.00 | LSE | 14:58:24 |
20 | 2,903.00 | LSE | 14:59:22 |
21 | 2,903.00 | LSE | 14:59:22 |
280 | 2,903.00 | LSE | 15:00:54 |
16 | 2,904.00 | LSE | 15:01:52 |
18 | 2,904.00 | LSE | 15:01:52 |
18 | 2,904.00 | LSE | 15:03:34 |
11 | 2,904.00 | LSE | 15:04:52 |
17 | 2,904.00 | LSE | 15:04:52 |
19 | 2,905.00 | LSE | 15:05:50 |
25 | 2,905.00 | LSE | 15:05:50 |
28 | 2,905.00 | LSE | 15:05:50 |
2,233 | 2,905.00 | LSE | 15:05:50 |
14 | 2,904.00 | LSE | 15:05:55 |
10 | 2,904.00 | LSE | 15:06:18 |
21 | 2,905.00 | LSE | 15:09:05 |
21 | 2,905.00 | LSE | 15:09:05 |
26 | 2,905.00 | LSE | 15:09:05 |
2,015 | 2,905.00 | LSE | 15:09:05 |
10 | 2,905.00 | LSE | 15:09:21 |
14 | 2,905.00 | LSE | 15:09:21 |
16 | 2,905.00 | LSE | 15:09:21 |
1,400 | 2,905.00 | LSE | 15:09:21 |
11 | 2,905.00 | LSE | 15:10:40 |
11 | 2,905.00 | LSE | 15:10:40 |
14 | 2,905.00 | LSE | 15:10:40 |
1,002 | 2,905.00 | LSE | 15:10:40 |
899 | 2,905.00 | LSE | 15:11:29 |
11 | 2,904.00 | LSE | 15:11:45 |
16 | 2,904.00 | LSE | 15:11:45 |
17 | 2,906.00 | LSE | 15:13:50 |
25 | 2,906.00 | LSE | 15:13:50 |
10 | 2,906.00 | LSE | 15:14:00 |
11 | 2,906.00 | LSE | 15:14:05 |
17 | 2,905.00 | LSE | 15:14:20 |
17 | 2,905.00 | LSE | 15:14:20 |
19 | 2,905.00 | LSE | 15:14:20 |
26 | 2,905.00 | LSE | 15:14:20 |
173 | 2,905.00 | LSE | 15:14:20 |
1,065 | 2,905.00 | LSE | 15:14:20 |
12 | 2,905.00 | LSE | 15:14:38 |
13 | 2,905.00 | LSE | 15:14:38 |
21 | 2,905.00 | LSE | 15:14:38 |
18 | 2,904.00 | LSE | 15:15:13 |
20 | 2,904.00 | LSE | 15:15:13 |
506 | 2,904.00 | LSE | 15:15:13 |
19 | 2,903.00 | LSE | 15:16:00 |
19 | 2,903.00 | LSE | 15:16:00 |
24 | 2,903.00 | LSE | 15:16:00 |
1,313 | 2,903.00 | LSE | 15:16:00 |
1,081 | 2,904.00 | LSE | 15:16:50 |
98 | 2,903.00 | LSE | 15:16:55 |
11 | 2,902.00 | LSE | 15:17:09 |
16 | 2,902.00 | LSE | 15:17:09 |
17 | 2,902.00 | LSE | 15:17:09 |
579 | 2,902.00 | LSE | 15:17:09 |
1,046 | 2,902.00 | LSE | 15:17:09 |
12 | 2,901.00 | LSE | 15:18:10 |
12 | 2,901.00 | LSE | 15:18:10 |
15 | 2,901.00 | LSE | 15:18:10 |
16 | 2,901.00 | LSE | 15:18:10 |
17 | 2,901.00 | LSE | 15:18:10 |
13 | 2,900.00 | LSE | 15:19:36 |
17 | 2,900.00 | LSE | 15:19:36 |
101 | 2,900.00 | LSE | 15:19:36 |
131 | 2,900.00 | LSE | 15:19:36 |
720 | 2,901.00 | LSE | 15:20:23 |
12 | 2,902.00 | LSE | 15:21:16 |
12 | 2,901.00 | LSE | 15:22:40 |
877 | 2,901.00 | LSE | 15:22:40 |
11 | 2,900.00 | LSE | 15:23:27 |
11 | 2,900.00 | LSE | 15:23:27 |
13 | 2,900.00 | LSE | 15:23:27 |
14 | 2,900.00 | LSE | 15:23:27 |
15 | 2,900.00 | LSE | 15:23:27 |
237 | 2,900.00 | LSE | 15:23:27 |
11 | 2,908.00 | LSE | 15:24:32 |
18 | 2,908.00 | LSE | 15:24:32 |
1,374 | 2,908.00 | LSE | 15:24:32 |
17 | 2,909.00 | LSE | 15:24:38 |
15 | 2,910.00 | LSE | 15:24:43 |
12 | 2,909.00 | LSE | 15:24:44 |
17 | 2,909.00 | LSE | 15:24:44 |
1,211 | 2,909.00 | LSE | 15:24:44 |
915 | 2,909.00 | LSE | 15:25:01 |
19 | 2,910.00 | LSE | 15:25:07 |
347 | 2,910.00 | LSE | 15:25:08 |
12 | 2,909.00 | LSE | 15:25:30 |
12 | 2,910.00 | LSE | 15:25:30 |
388 | 2,910.00 | LSE | 15:25:30 |
13 | 2,909.00 | LSE | 15:25:41 |
13 | 2,909.00 | LSE | 15:26:20 |
12 | 2,910.00 | LSE | 15:27:02 |
12 | 2,910.00 | LSE | 15:27:02 |
11 | 2,910.00 | LSE | 15:29:31 |
14 | 2,910.00 | LSE | 15:29:31 |
12 | 2,911.00 | LSE | 15:29:47 |
18 | 2,911.00 | LSE | 15:29:47 |
1,893 | 2,911.00 | LSE | 15:29:47 |
12 | 2,910.00 | LSE | 15:30:16 |
12 | 2,910.00 | LSE | 15:30:16 |
408 | 2,910.00 | LSE | 15:30:16 |
11 | 2,910.00 | LSE | 15:30:24 |
114 | 2,909.00 | LSE | 15:30:24 |
13 | 2,912.00 | LSE | 15:32:05 |
11 | 2,911.00 | LSE | 15:32:09 |
13 | 2,911.00 | LSE | 15:32:09 |
15 | 2,911.00 | LSE | 15:32:09 |
1,435 | 2,911.00 | LSE | 15:32:09 |
14 | 2,910.00 | LSE | 15:32:39 |
12 | 2,912.00 | LSE | 15:34:04 |
10 | 2,910.00 | LSE | 15:34:46 |
11 | 2,911.00 | LSE | 15:34:46 |
11 | 2,912.00 | LSE | 15:34:46 |
15 | 2,911.00 | LSE | 15:34:46 |
17 | 2,911.00 | LSE | 15:34:46 |
1,876 | 2,911.00 | LSE | 15:34:46 |
10 | 2,909.00 | LSE | 15:36:03 |
15 | 2,909.00 | LSE | 15:36:03 |
15 | 2,909.00 | LSE | 15:36:03 |
1,699 | 2,909.00 | LSE | 15:36:03 |
10 | 2,908.00 | LSE | 15:36:09 |
10 | 2,908.00 | LSE | 15:36:09 |
10 | 2,908.00 | LSE | 15:36:09 |
16 | 2,908.00 | LSE | 15:36:09 |
1,194 | 2,908.00 | LSE | 15:36:09 |
14 | 2,909.00 | LSE | 15:38:24 |
15 | 2,909.00 | LSE | 15:38:24 |
1,242 | 2,909.00 | LSE | 15:38:24 |
16 | 2,910.00 | LSE | 15:38:55 |
19 | 2,910.00 | LSE | 15:38:55 |
12 | 2,909.00 | LSE | 15:39:49 |
13 | 2,909.00 | LSE | 15:39:49 |
985 | 2,909.00 | LSE | 15:39:49 |
12 | 2,909.00 | LSE | 15:40:22 |
14 | 2,909.00 | LSE | 15:40:22 |
418 | 2,909.00 | LSE | 15:40:22 |
693 | 2,909.00 | LSE | 15:40:22 |
11 | 2,909.00 | LSE | 15:40:46 |
61 | 2,909.00 | LSE | 15:40:46 |
145 | 2,909.00 | LSE | 15:40:46 |
590 | 2,909.00 | LSE | 15:40:46 |
12 | 2,908.00 | LSE | 15:41:40 |
12 | 2,908.00 | LSE | 15:41:40 |
93 | 2,908.00 | LSE | 15:41:40 |
11 | 2,907.00 | LSE | 15:43:28 |
11 | 2,907.00 | LSE | 15:43:28 |
15 | 2,907.00 | LSE | 15:43:28 |
16 | 2,907.00 | LSE | 15:43:28 |
1,163 | 2,907.00 | LSE | 15:43:28 |
10 | 2,906.00 | LSE | 15:43:37 |
11 | 2,906.00 | LSE | 15:43:37 |
12 | 2,906.00 | LSE | 15:43:37 |
14 | 2,906.00 | LSE | 15:43:37 |
1,174 | 2,906.00 | LSE | 15:43:37 |
13 | 2,905.00 | LSE | 15:43:41 |
15 | 2,905.00 | LSE | 15:43:41 |
17 | 2,905.00 | LSE | 15:43:41 |
40 | 2,905.00 | LSE | 15:43:41 |
77 | 2,905.00 | LSE | 15:43:41 |
1,177 | 2,905.00 | LSE | 15:43:41 |
16 | 2,904.00 | LSE | 15:44:53 |
31 | 2,904.00 | LSE | 15:44:53 |
70 | 2,904.00 | LSE | 15:44:53 |
11 | 2,905.00 | LSE | 15:47:50 |
14 | 2,905.00 | LSE | 15:47:50 |
14 | 2,905.00 | LSE | 15:47:50 |
18 | 2,905.00 | LSE | 15:47:50 |
20 | 2,905.00 | LSE | 15:47:50 |
18 | 2,904.00 | LSE | 15:49:23 |
1,475 | 2,904.00 | LSE | 15:49:23 |
11 | 2,906.00 | LSE | 15:50:01 |
21 | 2,906.00 | LSE | 15:50:01 |
13 | 2,906.00 | LSE | 15:50:22 |
16 | 2,906.00 | LSE | 15:51:19 |
14 | 2,906.00 | LSE | 15:52:25 |
14 | 2,906.00 | LSE | 15:52:25 |
71 | 2,906.00 | LSE | 15:52:26 |
121 | 2,906.00 | LSE | 15:52:26 |
1,373 | 2,906.00 | LSE | 15:52:26 |
10 | 2,906.00 | LSE | 15:53:45 |
256 | 2,906.00 | LSE | 15:54:11 |
308 | 2,906.00 | LSE | 15:54:11 |
529 | 2,906.00 | LSE | 15:54:11 |
1,177 | 2,906.00 | LSE | 15:54:11 |
16 | 2,907.00 | LSE | 15:56:07 |
19 | 2,907.00 | LSE | 15:56:07 |
1,652 | 2,907.00 | LSE | 15:56:07 |
1,632 | 2,907.00 | LSE | 15:56:08 |
25 | 2,907.00 | LSE | 15:57:09 |
3 | 2,907.00 | LSE | 15:57:48 |
25 | 2,907.00 | LSE | 15:57:48 |
4 | 2,907.00 | LSE | 15:57:58 |
11 | 2,906.00 | LSE | 15:57:58 |
26 | 2,906.00 | LSE | 15:57:58 |
27 | 2,907.00 | LSE | 15:57:58 |
255 | 2,907.00 | LSE | 15:57:58 |
335 | 2,907.00 | LSE | 15:57:58 |
376 | 2,907.00 | LSE | 15:57:58 |
376 | 2,907.00 | LSE | 15:57:58 |
22 | 2,905.00 | LSE | 15:57:59 |
85 | 2,905.00 | LSE | 15:57:59 |
205 | 2,905.00 | LSE | 15:57:59 |
1,296 | 2,905.00 | LSE | 15:57:59 |
11 | 2,906.00 | LSE | 15:58:12 |
13 | 2,905.00 | LSE | 15:58:25 |
15 | 2,905.00 | LSE | 15:58:25 |
23 | 2,905.00 | LSE | 15:58:25 |
401 | 2,905.00 | LSE | 15:58:25 |
17 | 2,906.00 | LSE | 15:58:44 |
10 | 2,906.00 | LSE | 15:59:01 |
10 | 2,906.00 | LSE | 15:59:03 |
1 | 2,906.00 | LSE | 15:59:10 |
10 | 2,906.00 | LSE | 15:59:10 |
7 | 2,905.00 | LSE | 15:59:13 |
10 | 2,905.00 | LSE | 15:59:13 |
13 | 2,905.00 | LSE | 15:59:13 |
18 | 2,905.00 | LSE | 15:59:13 |
173 | 2,905.00 | LSE | 15:59:13 |
133 | 2,905.00 | LSE | 15:59:24 |
234 | 2,905.00 | LSE | 15:59:24 |
62 | 2,905.00 | LSE | 15:59:35 |
182 | 2,905.00 | LSE | 15:59:35 |
65 | 2,905.00 | LSE | 15:59:43 |
69 | 2,905.00 | LSE | 15:59:43 |
122 | 2,905.00 | LSE | 15:59:46 |
4 | 2,905.00 | LSE | 15:59:51 |
7 | 2,905.00 | LSE | 15:59:51 |
45 | 2,905.00 | LSE | 15:59:51 |
50 | 2,905.00 | LSE | 15:59:51 |
5 | 2,905.00 | LSE | 15:59:53 |
84 | 2,905.00 | LSE | 15:59:55 |
102 | 2,905.00 | LSE | 15:59:56 |
Follow the stocks
