Sign In
Last checked at 
7 Dec 2022 07:00
British American Tobacco p.l.c.
7 December 2022
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 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 6 December 2022 |
Number of ordinary shares of 25 pence each purchased: | 94,914 |
Highest price paid per share (pence): | 3451.50p |
Lowest price paid per share (pence): | 3417.50p |
Volume weighted average price paid per share (pence): | 3427.9151p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 218,860,708 of its shares in Treasury. The Company has 2,238,004,196 ordinary shares in issue (excluding Treasury shares).
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 UBS AG on 6 December 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263 / 1095
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 | 06/12/2022 | 62,912 | 3,429.8880 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 06/12/2022 | 16,577 | 3,424.1436 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 06/12/2022 | 15,425 | 3,423.9215 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
400 | 3,425.50 | BATE | 16:28:41 |
73 | 3,425.50 | BATE | 16:28:37 |
194 | 3,425.00 | CHIX | 16:28:29 |
74 | 3,424.50 | CHIX | 16:28:20 |
100 | 3,424.50 | CHIX | 16:28:20 |
176 | 3,424.50 | CHIX | 16:28:20 |
123 | 3,424.50 | CHIX | 16:28:18 |
157 | 3,424.50 | CHIX | 16:28:18 |
305 | 3,425.00 | LSE | 16:28:18 |
32 | 3,424.50 | CHIX | 16:28:15 |
164 | 3,425.00 | BATE | 16:28:05 |
70 | 3,424.50 | LSE | 16:28:00 |
362 | 3,424.50 | LSE | 16:28:00 |
197 | 3,424.50 | LSE | 16:28:00 |
285 | 3,424.50 | LSE | 16:28:00 |
85 | 3,424.50 | LSE | 16:28:00 |
212 | 3,424.00 | BATE | 16:28:00 |
112 | 3,424.50 | LSE | 16:27:57 |
10 | 3,425.00 | LSE | 16:27:54 |
58 | 3,425.00 | LSE | 16:27:54 |
109 | 3,425.00 | LSE | 16:27:54 |
1 | 3,425.00 | LSE | 16:27:54 |
105 | 3,425.00 | LSE | 16:27:54 |
172 | 3,424.50 | LSE | 16:27:53 |
97 | 3,424.50 | LSE | 16:27:53 |
137 | 3,424.50 | LSE | 16:27:50 |
323 | 3,424.50 | LSE | 16:27:48 |
145 | 3,422.50 | CHIX | 16:27:09 |
284 | 3,423.00 | LSE | 16:27:04 |
294 | 3,423.00 | LSE | 16:27:04 |
274 | 3,423.00 | CHIX | 16:27:04 |
76 | 3,423.50 | LSE | 16:27:02 |
318 | 3,423.50 | LSE | 16:27:00 |
157 | 3,423.00 | CHIX | 16:26:57 |
139 | 3,422.50 | CHIX | 16:26:36 |
146 | 3,422.50 | CHIX | 16:26:35 |
186 | 3,422.50 | LSE | 16:26:35 |
324 | 3,423.00 | LSE | 16:26:35 |
200 | 3,423.00 | LSE | 16:26:35 |
513 | 3,423.00 | BATE | 16:26:35 |
194 | 3,423.00 | CHIX | 16:26:35 |
157 | 3,423.00 | CHIX | 16:26:35 |
56 | 3,423.00 | CHIX | 16:26:34 |
162 | 3,423.00 | BATE | 16:26:34 |
128 | 3,423.00 | LSE | 16:26:28 |
225 | 3,423.50 | BATE | 16:26:28 |
295 | 3,423.50 | BATE | 16:26:28 |
187 | 3,423.00 | BATE | 16:25:49 |
251 | 3,423.50 | LSE | 16:25:45 |
110 | 3,423.50 | LSE | 16:25:45 |
100 | 3,423.50 | LSE | 16:25:45 |
278 | 3,423.50 | LSE | 16:25:45 |
322 | 3,423.50 | LSE | 16:25:45 |
165 | 3,423.50 | LSE | 16:25:45 |
132 | 3,423.50 | LSE | 16:25:42 |
185 | 3,423.50 | LSE | 16:25:41 |
262 | 3,423.50 | LSE | 16:25:41 |
68 | 3,423.50 | LSE | 16:25:41 |
87 | 3,421.50 | BATE | 16:25:26 |
54 | 3,421.50 | LSE | 16:25:24 |
100 | 3,422.00 | LSE | 16:25:24 |
98 | 3,422.00 | LSE | 16:25:24 |
192 | 3,422.00 | LSE | 16:25:24 |
100 | 3,421.50 | LSE | 16:25:24 |
489 | 3,421.50 | CHIX | 16:25:24 |
30 | 3,421.50 | LSE | 16:25:14 |
90 | 3,421.50 | LSE | 16:25:07 |
300 | 3,422.50 | CHIX | 16:24:56 |
31 | 3,422.50 | CHIX | 16:24:56 |
73 | 3,422.50 | LSE | 16:24:56 |
215 | 3,422.50 | LSE | 16:24:56 |
113 | 3,422.50 | CHIX | 16:24:56 |
187 | 3,422.50 | BATE | 16:24:56 |
200 | 3,422.50 | BATE | 16:24:48 |
302 | 3,423.00 | LSE | 16:24:48 |
207 | 3,423.00 | LSE | 16:24:48 |
83 | 3,423.00 | CHIX | 16:24:48 |
61 | 3,422.50 | BATE | 16:24:48 |
30 | 3,423.00 | LSE | 16:24:48 |
313 | 3,423.00 | CHIX | 16:24:48 |
88 | 3,423.00 | LSE | 16:24:47 |
25 | 3,422.50 | LSE | 16:24:37 |
200 | 3,422.50 | CHIX | 16:24:04 |
229 | 3,422.50 | CHIX | 16:24:04 |
238 | 3,422.50 | BATE | 16:24:04 |
224 | 3,422.50 | BATE | 16:24:04 |
58 | 3,422.50 | BATE | 16:24:04 |
441 | 3,422.50 | CHIX | 16:24:04 |
155 | 3,422.50 | BATE | 16:24:01 |
32 | 3,422.50 | BATE | 16:24:01 |
188 | 3,422.50 | LSE | 16:24:01 |
53 | 3,422.50 | LSE | 16:24:01 |
129 | 3,422.50 | LSE | 16:24:01 |
160 | 3,422.50 | BATE | 16:24:01 |
31 | 3,422.50 | BATE | 16:24:01 |
45 | 3,422.50 | BATE | 16:24:01 |
98 | 3,422.50 | BATE | 16:24:01 |
43 | 3,422.50 | BATE | 16:24:00 |
107 | 3,422.50 | BATE | 16:24:00 |
93 | 3,422.50 | BATE | 16:24:00 |
74 | 3,423.00 | LSE | 16:24:00 |
336 | 3,423.00 | LSE | 16:24:00 |
104 | 3,423.00 | LSE | 16:24:00 |
240 | 3,423.00 | LSE | 16:23:59 |
15 | 3,423.00 | LSE | 16:23:59 |
73 | 3,423.00 | LSE | 16:23:50 |
26 | 3,423.00 | LSE | 16:23:50 |
3 | 3,423.00 | LSE | 16:23:50 |
98 | 3,423.00 | LSE | 16:23:50 |
51 | 3,423.00 | LSE | 16:23:50 |
160 | 3,423.00 | LSE | 16:23:50 |
160 | 3,423.00 | LSE | 16:23:44 |
262 | 3,423.00 | LSE | 16:23:42 |
113 | 3,422.50 | LSE | 16:23:42 |
100 | 3,422.00 | LSE | 16:23:42 |
100 | 3,422.00 | LSE | 16:23:42 |
130 | 3,422.00 | LSE | 16:23:42 |
76 | 3,421.00 | LSE | 16:23:08 |
66 | 3,421.00 | CHIX | 16:23:06 |
807 | 3,421.50 | LSE | 16:22:54 |
250 | 3,421.50 | BATE | 16:22:54 |
396 | 3,421.50 | BATE | 16:22:54 |
165 | 3,421.50 | BATE | 16:22:50 |
71 | 3,421.50 | BATE | 16:22:49 |
267 | 3,420.50 | CHIX | 16:22:24 |
162 | 3,420.50 | CHIX | 16:22:23 |
52 | 3,420.50 | CHIX | 16:22:23 |
144 | 3,420.50 | BATE | 16:22:07 |
278 | 3,420.50 | LSE | 16:22:05 |
1 | 3,420.50 | LSE | 16:22:05 |
125 | 3,420.50 | BATE | 16:22:05 |
367 | 3,420.50 | BATE | 16:22:05 |
252 | 3,420.00 | CHIX | 16:22:05 |
285 | 3,420.00 | LSE | 16:21:04 |
48 | 3,420.00 | LSE | 16:21:04 |
244 | 3,420.00 | LSE | 16:20:55 |
50 | 3,420.00 | LSE | 16:20:55 |
4 | 3,420.00 | CHIX | 16:20:55 |
202 | 3,420.00 | LSE | 16:20:54 |
68 | 3,420.00 | CHIX | 16:20:54 |
419 | 3,420.00 | CHIX | 16:20:53 |
19 | 3,420.00 | CHIX | 16:20:53 |
91 | 3,420.00 | CHIX | 16:20:53 |
223 | 3,420.00 | CHIX | 16:20:52 |
136 | 3,420.00 | LSE | 16:20:43 |
87 | 3,420.00 | CHIX | 16:20:41 |
59 | 3,420.00 | CHIX | 16:20:41 |
190 | 3,420.00 | CHIX | 16:20:32 |
88 | 3,420.00 | CHIX | 16:20:24 |
314 | 3,420.00 | LSE | 16:20:19 |
95 | 3,420.00 | CHIX | 16:20:19 |
427 | 3,420.00 | BATE | 16:20:19 |
39 | 3,420.00 | BATE | 16:20:17 |
15 | 3,419.50 | LSE | 16:19:56 |
81 | 3,419.50 | LSE | 16:19:56 |
222 | 3,419.50 | CHIX | 16:19:56 |
34 | 3,419.50 | LSE | 16:19:56 |
200 | 3,419.50 | LSE | 16:19:45 |
81 | 3,419.50 | CHIX | 16:19:31 |
411 | 3,420.00 | BATE | 16:19:26 |
91 | 3,419.50 | CHIX | 16:19:17 |
40 | 3,419.00 | LSE | 16:18:50 |
85 | 3,419.00 | LSE | 16:18:50 |
151 | 3,419.50 | CHIX | 16:18:30 |
289 | 3,419.50 | CHIX | 16:18:30 |
277 | 3,420.00 | BATE | 16:18:05 |
256 | 3,420.00 | CHIX | 16:18:05 |
17 | 3,420.50 | LSE | 16:18:02 |
25 | 3,420.50 | LSE | 16:18:02 |
86 | 3,420.50 | LSE | 16:18:02 |
138 | 3,420.50 | BATE | 16:18:02 |
274 | 3,420.50 | BATE | 16:18:02 |
179 | 3,420.50 | LSE | 16:18:01 |
107 | 3,421.00 | LSE | 16:18:00 |
98 | 3,421.00 | LSE | 16:18:00 |
160 | 3,421.00 | LSE | 16:18:00 |
159 | 3,420.00 | CHIX | 16:17:55 |
24 | 3,420.50 | LSE | 16:17:54 |
128 | 3,420.50 | LSE | 16:17:54 |
50 | 3,420.50 | LSE | 16:17:54 |
31 | 3,420.50 | LSE | 16:17:54 |
40 | 3,420.50 | LSE | 16:17:54 |
112 | 3,420.50 | LSE | 16:17:54 |
261 | 3,420.50 | LSE | 16:17:54 |
13 | 3,420.50 | LSE | 16:17:54 |
164 | 3,420.00 | BATE | 16:17:54 |
166 | 3,420.50 | LSE | 16:17:53 |
318 | 3,418.50 | BATE | 16:16:28 |
16 | 3,418.50 | BATE | 16:16:28 |
69 | 3,418.50 | BATE | 16:16:28 |
3 | 3,419.00 | CHIX | 16:16:17 |
36 | 3,419.00 | CHIX | 16:16:16 |
235 | 3,419.00 | LSE | 16:16:13 |
103 | 3,419.00 | LSE | 16:16:12 |
40 | 3,419.00 | CHIX | 16:16:12 |
36 | 3,419.00 | CHIX | 16:16:12 |
312 | 3,419.00 | CHIX | 16:16:12 |
38 | 3,419.00 | CHIX | 16:16:12 |
227 | 3,419.50 | BATE | 16:16:11 |
24 | 3,419.50 | BATE | 16:16:11 |
99 | 3,419.50 | BATE | 16:16:11 |
17 | 3,419.50 | BATE | 16:16:11 |
104 | 3,419.50 | BATE | 16:16:11 |
322 | 3,419.50 | LSE | 16:16:05 |
373 | 3,420.00 | CHIX | 16:15:55 |
88 | 3,420.00 | CHIX | 16:15:52 |
130 | 3,420.50 | LSE | 16:15:49 |
200 | 3,420.50 | LSE | 16:15:49 |
14 | 3,420.00 | CHIX | 16:15:49 |
176 | 3,420.50 | LSE | 16:15:14 |
556 | 3,420.50 | BATE | 16:15:14 |
362 | 3,420.50 | CHIX | 16:15:14 |
123 | 3,420.50 | LSE | 16:15:14 |
99 | 3,420.50 | CHIX | 16:15:08 |
152 | 3,420.00 | CHIX | 16:14:07 |
280 | 3,420.00 | LSE | 16:14:07 |
239 | 3,420.00 | CHIX | 16:14:06 |
68 | 3,420.00 | CHIX | 16:14:01 |
36 | 3,420.00 | LSE | 16:14:01 |
67 | 3,420.00 | LSE | 16:14:01 |
142 | 3,420.00 | LSE | 16:13:55 |
90 | 3,420.00 | LSE | 16:13:54 |
17 | 3,418.50 | CHIX | 16:13:16 |
83 | 3,419.00 | LSE | 16:13:15 |
83 | 3,419.00 | LSE | 16:13:15 |
128 | 3,419.00 | LSE | 16:13:15 |
9 | 3,419.00 | BATE | 16:13:15 |
17 | 3,419.00 | LSE | 16:13:12 |
11 | 3,419.00 | LSE | 16:13:12 |
116 | 3,419.00 | BATE | 16:13:10 |
154 | 3,418.50 | CHIX | 16:13:10 |
297 | 3,418.50 | CHIX | 16:13:08 |
288 | 3,419.00 | BATE | 16:13:07 |
36 | 3,419.00 | BATE | 16:13:07 |
65 | 3,419.00 | BATE | 16:13:07 |
143 | 3,419.00 | CHIX | 16:13:06 |
30 | 3,419.00 | LSE | 16:13:05 |
93 | 3,419.00 | LSE | 16:13:05 |
253 | 3,419.00 | CHIX | 16:13:05 |
100 | 3,419.00 | LSE | 16:12:52 |
38 | 3,419.00 | LSE | 16:12:52 |
75 | 3,419.00 | BATE | 16:12:50 |
290 | 3,419.00 | BATE | 16:12:50 |
60 | 3,419.00 | LSE | 16:12:11 |
83 | 3,419.00 | LSE | 16:12:11 |
148 | 3,418.50 | CHIX | 16:12:11 |
180 | 3,419.00 | LSE | 16:12:08 |
49 | 3,419.00 | LSE | 16:12:08 |
33 | 3,419.00 | LSE | 16:12:08 |
288 | 3,419.00 | LSE | 16:12:07 |
76 | 3,419.00 | LSE | 16:12:07 |
184 | 3,419.00 | LSE | 16:12:07 |
61 | 3,419.00 | LSE | 16:12:05 |
69 | 3,418.00 | LSE | 16:11:42 |
94 | 3,418.00 | LSE | 16:11:42 |
200 | 3,418.00 | LSE | 16:11:40 |
61 | 3,417.50 | BATE | 16:11:39 |
200 | 3,418.50 | LSE | 16:11:38 |
250 | 3,417.50 | BATE | 16:11:38 |
445 | 3,418.00 | CHIX | 16:11:38 |
132 | 3,417.50 | BATE | 16:11:28 |
92 | 3,419.50 | LSE | 16:09:33 |
178 | 3,419.50 | LSE | 16:09:30 |
324 | 3,420.00 | LSE | 16:07:18 |
190 | 3,421.50 | LSE | 16:05:39 |
113 | 3,421.50 | LSE | 16:05:35 |
233 | 3,423.50 | LSE | 16:03:59 |
156 | 3,425.50 | LSE | 16:03:18 |
143 | 3,425.50 | LSE | 16:03:18 |
45 | 3,427.00 | LSE | 16:01:53 |
255 | 3,427.00 | LSE | 16:01:53 |
317 | 3,429.50 | LSE | 16:00:43 |
321 | 3,429.00 | LSE | 16:00:19 |
83 | 3,428.00 | LSE | 15:59:21 |
103 | 3,428.00 | LSE | 15:59:20 |
81 | 3,428.00 | LSE | 15:59:18 |
243 | 3,430.00 | LSE | 15:58:52 |
62 | 3,430.00 | LSE | 15:58:52 |
154 | 3,430.50 | LSE | 15:57:42 |
100 | 3,430.50 | LSE | 15:57:34 |
58 | 3,430.50 | LSE | 15:57:30 |
88 | 3,429.50 | LSE | 15:57:05 |
124 | 3,429.50 | LSE | 15:57:03 |
31 | 3,430.00 | LSE | 15:53:38 |
196 | 3,430.00 | LSE | 15:53:37 |
65 | 3,430.00 | LSE | 15:53:37 |
320 | 3,433.50 | LSE | 15:48:43 |
73 | 3,435.00 | LSE | 15:48:18 |
204 | 3,435.00 | LSE | 15:48:18 |
284 | 3,434.00 | LSE | 15:44:46 |
276 | 3,442.00 | LSE | 15:17:54 |
61 | 3,439.00 | LSE | 15:15:48 |
100 | 3,439.00 | LSE | 15:15:48 |
17 | 3,439.00 | LSE | 15:15:39 |
15 | 3,439.00 | LSE | 15:15:39 |
100 | 3,439.00 | LSE | 15:15:38 |
310 | 3,440.50 | LSE | 15:14:25 |
300 | 3,440.50 | LSE | 15:12:26 |
287 | 3,439.00 | LSE | 15:11:36 |
292 | 3,440.50 | LSE | 15:10:23 |
201 | 3,438.50 | LSE | 15:08:54 |
65 | 3,438.50 | LSE | 15:08:54 |
47 | 3,440.00 | LSE | 15:08:13 |
18 | 3,440.00 | LSE | 15:08:13 |
141 | 3,440.00 | LSE | 15:08:13 |
103 | 3,440.00 | LSE | 15:08:13 |
73 | 3,440.00 | LSE | 15:06:57 |
50 | 3,440.00 | LSE | 15:06:56 |
50 | 3,440.00 | LSE | 15:06:56 |
40 | 3,440.00 | LSE | 15:06:53 |
40 | 3,440.00 | LSE | 15:06:53 |
15 | 3,440.00 | LSE | 15:06:53 |
119 | 3,438.50 | LSE | 15:05:20 |
3 | 3,438.50 | LSE | 15:05:20 |
83 | 3,437.50 | LSE | 15:05:02 |
192 | 3,436.50 | LSE | 15:03:02 |
187 | 3,435.00 | LSE | 15:01:01 |
96 | 3,435.00 | LSE | 15:01:01 |
168 | 3,434.00 | LSE | 14:59:59 |
141 | 3,434.00 | LSE | 14:59:59 |
327 | 3,434.00 | LSE | 14:58:45 |
267 | 3,430.50 | LSE | 14:56:39 |
57 | 3,430.50 | LSE | 14:55:43 |
234 | 3,430.50 | LSE | 14:55:43 |
266 | 3,428.00 | LSE | 14:54:47 |
309 | 3,435.50 | LSE | 14:52:11 |
105 | 3,435.00 | LSE | 14:51:17 |
180 | 3,435.00 | LSE | 14:51:17 |
125 | 3,433.50 | LSE | 14:49:39 |
143 | 3,433.50 | LSE | 14:49:39 |
284 | 3,432.50 | LSE | 14:48:17 |
134 | 3,427.50 | LSE | 14:46:48 |
33 | 3,427.50 | LSE | 14:46:47 |
98 | 3,427.50 | LSE | 14:46:47 |
2 | 3,427.50 | LSE | 14:46:47 |
107 | 3,427.50 | LSE | 14:46:47 |
107 | 3,427.50 | LSE | 14:46:47 |
107 | 3,427.50 | LSE | 14:46:46 |
275 | 3,427.50 | LSE | 14:46:38 |
298 | 3,432.00 | LSE | 14:46:04 |
320 | 3,431.00 | LSE | 14:44:52 |
298 | 3,431.00 | LSE | 14:43:58 |
317 | 3,431.00 | LSE | 14:43:58 |
100 | 3,430.00 | LSE | 14:42:48 |
65 | 3,430.00 | LSE | 14:42:48 |
100 | 3,430.00 | LSE | 14:42:48 |
130 | 3,434.00 | LSE | 14:41:45 |
75 | 3,435.00 | LSE | 14:40:58 |
37 | 3,435.00 | LSE | 14:40:58 |
200 | 3,435.00 | LSE | 14:40:58 |
27 | 3,436.50 | LSE | 14:39:49 |
300 | 3,436.50 | LSE | 14:39:49 |
25 | 3,436.50 | LSE | 14:39:18 |
300 | 3,436.50 | LSE | 14:39:18 |
15 | 3,432.50 | LSE | 14:38:06 |
100 | 3,432.50 | LSE | 14:38:06 |
107 | 3,432.50 | LSE | 14:38:05 |
100 | 3,432.50 | LSE | 14:38:05 |
83 | 3,439.00 | LSE | 14:37:09 |
209 | 3,439.00 | LSE | 14:37:09 |
277 | 3,438.50 | LSE | 14:36:15 |
202 | 3,437.50 | LSE | 14:35:17 |
106 | 3,437.50 | LSE | 14:35:17 |
359 | 3,437.50 | LSE | 14:35:17 |
269 | 3,438.00 | LSE | 14:35:14 |
127 | 3,438.50 | LSE | 14:35:13 |
171 | 3,437.00 | LSE | 14:34:56 |
248 | 3,435.00 | LSE | 14:34:29 |
29 | 3,435.00 | LSE | 14:34:29 |
298 | 3,435.00 | LSE | 14:34:13 |
213 | 3,435.00 | LSE | 14:34:13 |
92 | 3,435.00 | LSE | 14:34:13 |
261 | 3,435.50 | LSE | 14:34:07 |
9 | 3,435.50 | LSE | 14:34:07 |
275 | 3,437.00 | LSE | 14:33:59 |
175 | 3,438.00 | LSE | 14:33:55 |
100 | 3,438.00 | LSE | 14:33:55 |
296 | 3,437.00 | LSE | 14:33:37 |
291 | 3,433.50 | LSE | 14:32:38 |
112 | 3,435.00 | LSE | 14:31:46 |
200 | 3,435.00 | LSE | 14:31:46 |
273 | 3,435.50 | LSE | 14:31:46 |
316 | 3,435.00 | LSE | 14:31:20 |
465 | 3,435.00 | CHIX | 14:31:20 |
270 | 3,432.00 | LSE | 14:30:44 |
125 | 3,432.50 | LSE | 14:30:35 |
147 | 3,432.50 | LSE | 14:30:35 |
95 | 3,427.00 | LSE | 14:30:01 |
300 | 3,427.00 | LSE | 14:30:01 |
277 | 3,428.00 | LSE | 14:29:49 |
421 | 3,428.00 | CHIX | 14:29:49 |
283 | 3,430.00 | LSE | 14:28:29 |
184 | 3,430.50 | CHIX | 14:27:43 |
270 | 3,431.00 | LSE | 14:26:01 |
26 | 3,430.00 | LSE | 14:24:50 |
267 | 3,430.00 | LSE | 14:24:50 |
285 | 3,433.50 | LSE | 14:21:45 |
370 | 3,434.00 | LSE | 14:21:45 |
293 | 3,435.00 | LSE | 14:21:45 |
248 | 3,435.00 | LSE | 14:21:45 |
33 | 3,435.00 | LSE | 14:21:45 |
243 | 3,435.00 | CHIX | 14:21:45 |
184 | 3,435.00 | CHIX | 14:21:45 |
104 | 3,430.00 | LSE | 14:19:53 |
199 | 3,430.00 | LSE | 14:19:53 |
264 | 3,430.00 | LSE | 14:18:34 |
52 | 3,430.00 | LSE | 14:18:34 |
148 | 3,430.50 | LSE | 14:18:33 |
127 | 3,430.50 | LSE | 14:18:33 |
312 | 3,429.00 | LSE | 14:14:43 |
408 | 3,429.00 | CHIX | 14:14:43 |
305 | 3,428.00 | LSE | 14:13:17 |
31 | 3,425.50 | LSE | 14:12:17 |
310 | 3,427.00 | LSE | 14:10:32 |
329 | 3,425.50 | LSE | 14:08:02 |
47 | 3,426.00 | LSE | 14:07:37 |
43 | 3,426.00 | LSE | 14:07:27 |
98 | 3,426.00 | LSE | 14:07:27 |
23 | 3,425.00 | BATE | 14:06:43 |
388 | 3,425.00 | BATE | 14:06:43 |
313 | 3,425.50 | LSE | 14:06:38 |
121 | 3,426.50 | LSE | 14:05:14 |
210 | 3,426.50 | LSE | 14:05:14 |
318 | 3,425.50 | LSE | 14:02:50 |
458 | 3,426.00 | CHIX | 14:02:01 |
321 | 3,426.50 | LSE | 14:01:17 |
53 | 3,426.50 | BATE | 14:01:17 |
339 | 3,426.50 | BATE | 14:01:17 |
44 | 3,426.50 | BATE | 14:01:17 |
273 | 3,425.00 | LSE | 13:58:04 |
414 | 3,423.50 | BATE | 13:56:34 |
323 | 3,424.00 | LSE | 13:56:33 |
102 | 3,424.50 | LSE | 13:56:14 |
81 | 3,422.50 | LSE | 13:55:05 |
406 | 3,423.00 | LSE | 13:54:40 |
28 | 3,422.50 | LSE | 13:54:04 |
325 | 3,422.50 | LSE | 13:52:44 |
297 | 3,423.00 | LSE | 13:52:43 |
406 | 3,423.00 | CHIX | 13:52:43 |
213 | 3,420.00 | LSE | 13:49:48 |
113 | 3,420.00 | LSE | 13:49:48 |
270 | 3,422.00 | LSE | 13:47:49 |
389 | 3,422.50 | BATE | 13:47:10 |
282 | 3,423.00 | LSE | 13:47:10 |
84 | 3,422.50 | BATE | 13:47:10 |
131 | 3,421.50 | LSE | 13:45:54 |
199 | 3,421.50 | LSE | 13:45:54 |
43 | 3,421.00 | LSE | 13:44:27 |
261 | 3,421.00 | LSE | 13:44:22 |
290 | 3,422.00 | LSE | 13:43:10 |
78 | 3,421.50 | LSE | 13:41:11 |
351 | 3,421.50 | CHIX | 13:41:11 |
134 | 3,421.50 | CHIX | 13:40:40 |
201 | 3,421.50 | LSE | 13:40:39 |
12 | 3,421.50 | LSE | 13:40:39 |
114 | 3,422.50 | LSE | 13:38:51 |
160 | 3,422.50 | LSE | 13:38:43 |
348 | 3,423.00 | BATE | 13:38:43 |
141 | 3,423.00 | BATE | 13:38:43 |
39 | 3,423.50 | LSE | 13:36:57 |
264 | 3,423.50 | LSE | 13:36:57 |
433 | 3,421.00 | BATE | 13:35:27 |
37 | 3,421.00 | CHIX | 13:30:59 |
416 | 3,421.00 | CHIX | 13:30:43 |
1 | 3,421.00 | CHIX | 13:30:21 |
9 | 3,422.00 | LSE | 13:29:02 |
164 | 3,422.00 | LSE | 13:29:02 |
76 | 3,422.00 | LSE | 13:29:00 |
80 | 3,422.00 | LSE | 13:28:56 |
160 | 3,424.50 | LSE | 13:25:29 |
276 | 3,427.00 | BATE | 13:18:20 |
148 | 3,427.00 | BATE | 13:18:20 |
50 | 3,427.00 | BATE | 13:18:03 |
167 | 3,427.50 | LSE | 13:17:58 |
122 | 3,427.50 | LSE | 13:17:28 |
16 | 3,428.50 | LSE | 13:09:10 |
309 | 3,428.50 | LSE | 13:09:10 |
38 | 3,430.00 | CHIX | 13:04:02 |
442 | 3,430.00 | CHIX | 13:03:58 |
327 | 3,431.50 | LSE | 13:02:25 |
441 | 3,431.50 | BATE | 13:02:25 |
266 | 3,432.50 | LSE | 12:56:27 |
292 | 3,434.50 | LSE | 12:49:38 |
186 | 3,436.50 | LSE | 12:40:05 |
101 | 3,436.50 | LSE | 12:40:05 |
286 | 3,440.50 | LSE | 12:33:24 |
265 | 3,438.50 | LSE | 12:26:22 |
313 | 3,438.50 | CHIX | 12:23:45 |
158 | 3,438.50 | CHIX | 12:23:45 |
113 | 3,439.50 | LSE | 12:20:12 |
170 | 3,439.50 | LSE | 12:20:12 |
59 | 3,441.00 | LSE | 12:15:57 |
214 | 3,441.00 | LSE | 12:15:57 |
283 | 3,440.00 | LSE | 12:14:57 |
420 | 3,435.50 | BATE | 12:04:28 |
276 | 3,436.00 | LSE | 12:00:14 |
323 | 3,436.00 | LSE | 11:46:40 |
396 | 3,437.50 | CHIX | 11:43:28 |
293 | 3,435.50 | LSE | 11:36:08 |
444 | 3,437.50 | BATE | 11:32:15 |
25 | 3,437.50 | LSE | 11:26:53 |
184 | 3,437.50 | LSE | 11:26:53 |
100 | 3,437.50 | LSE | 11:26:53 |
255 | 3,437.00 | LSE | 11:18:44 |
26 | 3,437.00 | LSE | 11:18:44 |
319 | 3,435.50 | LSE | 11:09:18 |
153 | 3,436.00 | LSE | 11:00:01 |
143 | 3,436.00 | LSE | 10:58:17 |
296 | 3,441.00 | LSE | 10:51:20 |
55 | 3,439.00 | LSE | 10:42:24 |
225 | 3,439.00 | LSE | 10:42:24 |
280 | 3,441.50 | LSE | 10:35:58 |
322 | 3,448.50 | LSE | 10:27:03 |
277 | 3,451.00 | LSE | 10:17:01 |
156 | 3,451.50 | LSE | 10:10:20 |
136 | 3,451.50 | LSE | 10:10:20 |
272 | 3,449.50 | LSE | 10:03:01 |
319 | 3,448.50 | LSE | 09:55:15 |
266 | 3,442.50 | LSE | 09:45:57 |
34 | 3,442.50 | LSE | 09:45:57 |
299 | 3,448.00 | LSE | 09:39:54 |
327 | 3,441.50 | LSE | 09:31:50 |
47 | 3,439.00 | LSE | 09:21:48 |
257 | 3,439.00 | LSE | 09:21:48 |
4 | 3,439.00 | LSE | 09:21:34 |
315 | 3,436.00 | LSE | 09:11:54 |
135 | 3,439.50 | LSE | 09:05:02 |
11 | 3,439.50 | LSE | 09:05:02 |
146 | 3,439.50 | LSE | 09:05:02 |
280 | 3,442.50 | LSE | 08:59:03 |
312 | 3,442.50 | LSE | 08:52:03 |
279 | 3,438.50 | LSE | 08:50:08 |
331 | 3,437.00 | LSE | 08:44:11 |
474 | 3,435.00 | BATE | 08:39:09 |
300 | 3,435.00 | LSE | 08:39:09 |
307 | 3,436.00 | LSE | 08:34:22 |
274 | 3,440.50 | LSE | 08:29:53 |
491 | 3,441.50 | CHIX | 08:23:07 |
331 | 3,442.50 | LSE | 08:21:43 |
158 | 3,438.00 | LSE | 08:14:44 |
171 | 3,438.00 | LSE | 08:14:44 |
420 | 3,439.00 | BATE | 08:14:02 |
5 | 3,439.00 | BATE | 08:13:14 |
41 | 3,439.00 | BATE | 08:13:11 |
12 | 3,440.00 | LSE | 08:13:10 |
273 | 3,440.00 | LSE | 08:13:10 |
282 | 3,434.50 | LSE | 08:10:55 |
254 | 3,439.00 | LSE | 08:06:45 |
49 | 3,439.00 | LSE | 08:06:45 |
34 | 3,441.00 | LSE | 08:06:41 |
Follow the stocks
