British American Tobacco p.l.c.
31 October 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: | 28 October 2022 |
| Number of ordinary shares of 25 pence each purchased: | 182,776 |
| Highest price paid per share (pence): | 3428.00p |
| Lowest price paid per share (pence): | 3391.00p |
| Volume weighted average price paid per share (pence): | 3409.8364p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 214,700,928 of its shares in Treasury. The Company has 2,242,157,791 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 28 October 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
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 | 28/10/2022 | 85,612 | 3,408.8884 | LSE |
| British American Tobacco p.l.c. | GB0002875804 | 28/10/2022 | 36,697 | 3,410.5950 | CHIX |
| British American Tobacco p.l.c. | GB0002875804 | 28/10/2022 | 60,467 | 3,410.7184 | BATE |
Schedule of purchases - individual transactions
| Number of shares | Transaction price | Market | Time of transaction |
| Quantity | Price | Market | Execution Time |
| 337 | 3,408.00 | LSE | 16:27:24 |
| 80 | 3,408.50 | LSE | 16:27:23 |
| 231 | 3,408.50 | LSE | 16:27:23 |
| 341 | 3,408.50 | LSE | 16:27:23 |
| 100 | 3,408.50 | LSE | 16:25:51 |
| 118 | 3,408.50 | LSE | 16:25:51 |
| 82 | 3,408.50 | LSE | 16:25:48 |
| 19 | 3,408.50 | LSE | 16:25:48 |
| 100 | 3,408.50 | LSE | 16:25:46 |
| 200 | 3,408.50 | LSE | 16:25:46 |
| 329 | 3,408.50 | LSE | 16:25:23 |
| 469 | 3,409.50 | LSE | 16:24:55 |
| 225 | 3,408.50 | LSE | 16:24:06 |
| 213 | 3,408.50 | LSE | 16:24:06 |
| 259 | 3,408.50 | CHIX | 16:23:51 |
| 401 | 3,408.50 | LSE | 16:23:51 |
| 207 | 3,408.50 | CHIX | 16:23:51 |
| 60 | 3,408.00 | LSE | 16:23:51 |
| 185 | 3,408.50 | LSE | 16:23:51 |
| 80 | 3,407.50 | LSE | 16:22:13 |
| 36 | 3,407.50 | LSE | 16:22:13 |
| 100 | 3,407.50 | LSE | 16:22:11 |
| 100 | 3,407.50 | LSE | 16:22:11 |
| 243 | 3,407.50 | LSE | 16:21:18 |
| 51 | 3,407.50 | LSE | 16:21:18 |
| 51 | 3,408.00 | BATE | 16:21:18 |
| 271 | 3,408.00 | BATE | 16:21:18 |
| 96 | 3,408.00 | BATE | 16:21:18 |
| 416 | 3,408.00 | LSE | 16:21:16 |
| 407 | 3,408.50 | LSE | 16:21:07 |
| 223 | 3,408.50 | LSE | 16:21:07 |
| 128 | 3,408.50 | LSE | 16:21:07 |
| 320 | 3,408.50 | LSE | 16:21:07 |
| 476 | 3,408.50 | CHIX | 16:21:07 |
| 320 | 3,409.00 | LSE | 16:21:03 |
| 66 | 3,409.50 | LSE | 16:21:01 |
| 256 | 3,409.50 | LSE | 16:21:01 |
| 63 | 3,408.50 | LSE | 16:20:40 |
| 73 | 3,408.00 | CHIX | 16:20:22 |
| 376 | 3,408.00 | CHIX | 16:20:22 |
| 298 | 3,408.00 | LSE | 16:20:22 |
| 461 | 3,408.00 | BATE | 16:20:22 |
| 280 | 3,408.00 | LSE | 16:19:52 |
| 50 | 3,408.00 | LSE | 16:19:52 |
| 800 | 3,408.50 | LSE | 16:19:52 |
| 291 | 3,406.50 | LSE | 16:18:55 |
| 244 | 3,405.50 | LSE | 16:18:24 |
| 79 | 3,403.50 | CHIX | 16:17:56 |
| 50 | 3,403.50 | CHIX | 16:17:49 |
| 186 | 3,403.50 | BATE | 16:17:10 |
| 298 | 3,403.50 | BATE | 16:17:10 |
| 481 | 3,404.00 | LSE | 16:16:49 |
| 315 | 3,404.50 | LSE | 16:15:59 |
| 286 | 3,405.00 | LSE | 16:15:41 |
| 418 | 3,405.50 | CHIX | 16:15:23 |
| 446 | 3,406.00 | BATE | 16:15:00 |
| 477 | 3,406.00 | BATE | 16:13:29 |
| 13 | 3,406.00 | BATE | 16:13:16 |
| 343 | 3,406.00 | LSE | 16:13:02 |
| 246 | 3,406.50 | BATE | 16:12:41 |
| 74 | 3,406.50 | BATE | 16:12:32 |
| 17 | 3,406.50 | BATE | 16:12:32 |
| 110 | 3,406.50 | BATE | 16:12:32 |
| 319 | 3,406.50 | LSE | 16:12:26 |
| 19 | 3,406.00 | LSE | 16:11:48 |
| 308 | 3,406.50 | LSE | 16:11:29 |
| 403 | 3,406.50 | CHIX | 16:11:29 |
| 347 | 3,406.00 | LSE | 16:10:22 |
| 416 | 3,406.00 | BATE | 16:10:22 |
| 432 | 3,406.50 | CHIX | 16:10:21 |
| 131 | 3,405.00 | LSE | 16:08:22 |
| 185 | 3,405.00 | LSE | 16:08:22 |
| 416 | 3,405.50 | BATE | 16:07:22 |
| 38 | 3,405.50 | LSE | 16:06:33 |
| 251 | 3,405.50 | LSE | 16:06:33 |
| 130 | 3,405.50 | LSE | 16:06:33 |
| 202 | 3,405.50 | LSE | 16:06:23 |
| 203 | 3,406.00 | CHIX | 16:06:21 |
| 224 | 3,406.00 | CHIX | 16:06:21 |
| 466 | 3,406.00 | BATE | 16:06:21 |
| 311 | 3,406.50 | LSE | 16:06:07 |
| 309 | 3,406.50 | LSE | 16:03:48 |
| 257 | 3,406.50 | BATE | 16:03:23 |
| 144 | 3,406.50 | BATE | 16:03:23 |
| 426 | 3,407.00 | CHIX | 16:03:21 |
| 204 | 3,407.00 | LSE | 16:02:55 |
| 140 | 3,407.00 | LSE | 16:02:55 |
| 286 | 3,407.00 | LSE | 16:02:36 |
| 287 | 3,407.50 | LSE | 16:02:35 |
| 45 | 3,407.50 | BATE | 16:02:22 |
| 378 | 3,407.50 | BATE | 16:02:22 |
| 291 | 3,406.50 | LSE | 16:01:04 |
| 320 | 3,407.00 | LSE | 16:00:56 |
| 391 | 3,407.00 | BATE | 16:00:42 |
| 483 | 3,407.00 | CHIX | 16:00:42 |
| 7 | 3,407.00 | BATE | 16:00:42 |
| 437 | 3,407.00 | LSE | 16:00:42 |
| 210 | 3,406.00 | LSE | 16:00:22 |
| 393 | 3,406.00 | LSE | 16:00:22 |
| 101 | 3,406.00 | LSE | 16:00:12 |
| 130 | 3,406.00 | LSE | 16:00:12 |
| 298 | 3,405.00 | LSE | 15:59:23 |
| 295 | 3,406.00 | LSE | 15:59:08 |
| 125 | 3,406.00 | CHIX | 15:58:20 |
| 294 | 3,406.00 | CHIX | 15:58:20 |
| 142 | 3,405.50 | LSE | 15:58:20 |
| 47 | 3,407.00 | LSE | 15:56:06 |
| 280 | 3,407.00 | LSE | 15:56:06 |
| 267 | 3,407.50 | CHIX | 15:56:06 |
| 159 | 3,407.50 | CHIX | 15:56:06 |
| 319 | 3,410.50 | LSE | 15:55:02 |
| 333 | 3,411.00 | LSE | 15:53:26 |
| 454 | 3,411.00 | CHIX | 15:53:26 |
| 311 | 3,411.50 | LSE | 15:52:05 |
| 88 | 3,412.00 | BATE | 15:52:05 |
| 378 | 3,412.00 | BATE | 15:52:05 |
| 292 | 3,411.50 | LSE | 15:51:12 |
| 425 | 3,411.00 | CHIX | 15:50:21 |
| 307 | 3,411.00 | LSE | 15:50:21 |
| 404 | 3,411.00 | BATE | 15:50:21 |
| 80 | 3,411.00 | BATE | 15:50:21 |
| 331 | 3,409.50 | LSE | 15:49:07 |
| 303 | 3,408.00 | LSE | 15:48:22 |
| 211 | 3,408.00 | BATE | 15:48:22 |
| 253 | 3,408.00 | BATE | 15:48:22 |
| 426 | 3,408.00 | CHIX | 15:48:22 |
| 451 | 3,405.00 | BATE | 15:46:13 |
| 26 | 3,405.00 | BATE | 15:46:13 |
| 337 | 3,406.50 | LSE | 15:45:23 |
| 486 | 3,406.50 | BATE | 15:45:23 |
| 288 | 3,406.00 | LSE | 15:44:24 |
| 255 | 3,405.50 | LSE | 15:44:00 |
| 51 | 3,405.50 | LSE | 15:44:00 |
| 483 | 3,406.00 | CHIX | 15:44:00 |
| 424 | 3,406.00 | BATE | 15:44:00 |
| 347 | 3,404.00 | LSE | 15:42:24 |
| 205 | 3,404.00 | BATE | 15:42:24 |
| 231 | 3,404.00 | CHIX | 15:42:23 |
| 48 | 3,404.50 | LSE | 15:42:23 |
| 284 | 3,404.50 | LSE | 15:42:23 |
| 286 | 3,406.00 | LSE | 15:40:15 |
| 489 | 3,406.50 | BATE | 15:40:14 |
| 320 | 3,406.50 | LSE | 15:40:14 |
| 321 | 3,408.50 | LSE | 15:36:36 |
| 330 | 3,408.50 | BATE | 15:36:36 |
| 81 | 3,408.50 | BATE | 15:36:36 |
| 351 | 3,411.00 | LSE | 15:35:24 |
| 4 | 3,412.00 | LSE | 15:33:40 |
| 83 | 3,412.00 | LSE | 15:33:40 |
| 225 | 3,412.00 | LSE | 15:33:40 |
| 31 | 3,412.00 | LSE | 15:33:40 |
| 289 | 3,412.00 | BATE | 15:33:40 |
| 159 | 3,412.00 | BATE | 15:33:40 |
| 277 | 3,412.00 | LSE | 15:33:23 |
| 174 | 3,411.00 | LSE | 15:32:24 |
| 295 | 3,412.00 | LSE | 15:32:10 |
| 321 | 3,412.00 | LSE | 15:32:10 |
| 353 | 3,411.50 | BATE | 15:31:08 |
| 78 | 3,411.50 | BATE | 15:31:08 |
| 173 | 3,409.50 | LSE | 15:29:09 |
| 298 | 3,409.50 | BATE | 15:29:09 |
| 155 | 3,409.50 | BATE | 15:29:09 |
| 139 | 3,409.50 | LSE | 15:28:34 |
| 254 | 3,407.00 | CHIX | 15:26:21 |
| 183 | 3,407.00 | CHIX | 15:26:21 |
| 287 | 3,407.00 | LSE | 15:26:21 |
| 384 | 3,407.00 | BATE | 15:25:23 |
| 6 | 3,407.00 | BATE | 15:25:23 |
| 5 | 3,407.00 | BATE | 15:25:23 |
| 99 | 3,406.50 | BATE | 15:24:49 |
| 47 | 3,406.50 | BATE | 15:24:42 |
| 57 | 3,408.50 | LSE | 15:23:20 |
| 67 | 3,408.50 | LSE | 15:23:20 |
| 56 | 3,408.50 | LSE | 15:23:18 |
| 136 | 3,408.50 | LSE | 15:23:17 |
| 13 | 3,409.00 | BATE | 15:23:14 |
| 134 | 3,409.00 | BATE | 15:22:44 |
| 115 | 3,409.00 | BATE | 15:22:44 |
| 205 | 3,409.00 | BATE | 15:21:49 |
| 445 | 3,409.00 | CHIX | 15:21:24 |
| 306 | 3,409.50 | LSE | 15:21:13 |
| 418 | 3,411.00 | BATE | 15:20:04 |
| 325 | 3,409.50 | LSE | 15:18:37 |
| 412 | 3,412.00 | BATE | 15:17:41 |
| 18 | 3,412.00 | BATE | 15:17:41 |
| 305 | 3,411.50 | LSE | 15:16:25 |
| 443 | 3,411.50 | CHIX | 15:16:25 |
| 21 | 3,411.50 | CHIX | 15:16:25 |
| 63 | 3,413.00 | BATE | 15:14:27 |
| 414 | 3,413.00 | BATE | 15:14:27 |
| 349 | 3,411.50 | LSE | 15:13:15 |
| 313 | 3,411.50 | LSE | 15:13:15 |
| 425 | 3,412.00 | BATE | 15:12:56 |
| 442 | 3,412.00 | CHIX | 15:12:56 |
| 386 | 3,410.00 | LSE | 15:09:53 |
| 190 | 3,410.00 | BATE | 15:09:53 |
| 485 | 3,410.00 | CHIX | 15:09:53 |
| 255 | 3,410.00 | BATE | 15:09:53 |
| 18 | 3,410.00 | BATE | 15:09:53 |
| 308 | 3,404.50 | BATE | 15:07:33 |
| 98 | 3,404.50 | BATE | 15:07:33 |
| 69 | 3,405.00 | CHIX | 15:07:24 |
| 384 | 3,405.00 | CHIX | 15:07:24 |
| 460 | 3,406.50 | BATE | 15:06:44 |
| 321 | 3,407.50 | LSE | 15:05:54 |
| 293 | 3,407.50 | LSE | 15:05:10 |
| 265 | 3,407.50 | BATE | 15:05:10 |
| 135 | 3,407.50 | BATE | 15:05:10 |
| 11 | 3,407.50 | BATE | 15:05:10 |
| 13 | 3,407.50 | BATE | 15:05:10 |
| 53 | 3,407.50 | BATE | 15:05:10 |
| 453 | 3,407.50 | CHIX | 15:05:10 |
| 250 | 3,408.50 | LSE | 15:04:24 |
| 99 | 3,408.50 | LSE | 15:04:24 |
| 466 | 3,408.00 | BATE | 15:04:24 |
| 325 | 3,406.00 | LSE | 15:02:56 |
| 325 | 3,406.00 | LSE | 15:02:56 |
| 447 | 3,406.00 | CHIX | 15:02:56 |
| 400 | 3,406.50 | BATE | 15:02:54 |
| 44 | 3,406.50 | BATE | 15:02:54 |
| 140 | 3,406.50 | BATE | 15:02:36 |
| 264 | 3,406.50 | BATE | 15:02:36 |
| 311 | 3,403.50 | LSE | 15:01:03 |
| 414 | 3,403.50 | BATE | 15:01:03 |
| 134 | 3,404.00 | CHIX | 15:00:56 |
| 268 | 3,404.00 | CHIX | 15:00:56 |
| 330 | 3,404.50 | LSE | 15:00:55 |
| 297 | 3,404.50 | LSE | 15:00:32 |
| 456 | 3,405.00 | BATE | 15:00:32 |
| 403 | 3,404.00 | CHIX | 15:00:06 |
| 348 | 3,404.00 | BATE | 15:00:06 |
| 48 | 3,404.00 | BATE | 15:00:06 |
| 119 | 3,402.50 | LSE | 14:58:56 |
| 210 | 3,402.50 | LSE | 14:58:53 |
| 233 | 3,402.50 | LSE | 14:57:24 |
| 120 | 3,402.50 | CHIX | 14:57:24 |
| 302 | 3,402.50 | CHIX | 14:57:24 |
| 437 | 3,402.50 | BATE | 14:57:24 |
| 102 | 3,402.50 | LSE | 14:57:24 |
| 345 | 3,402.50 | LSE | 14:57:09 |
| 131 | 3,401.50 | LSE | 14:56:23 |
| 161 | 3,401.50 | LSE | 14:56:23 |
| 324 | 3,402.00 | LSE | 14:56:22 |
| 308 | 3,402.50 | BATE | 14:56:19 |
| 142 | 3,402.50 | BATE | 14:56:19 |
| 21 | 3,402.00 | BATE | 14:55:17 |
| 65 | 3,402.00 | BATE | 14:55:17 |
| 432 | 3,402.00 | CHIX | 14:55:17 |
| 133 | 3,402.00 | BATE | 14:55:17 |
| 63 | 3,402.00 | BATE | 14:55:17 |
| 186 | 3,402.00 | BATE | 14:55:17 |
| 337 | 3,402.00 | LSE | 14:55:17 |
| 103 | 3,401.00 | LSE | 14:54:13 |
| 94 | 3,401.00 | LSE | 14:54:13 |
| 108 | 3,401.00 | LSE | 14:54:13 |
| 123 | 3,401.00 | LSE | 14:54:13 |
| 321 | 3,401.00 | LSE | 14:54:13 |
| 166 | 3,401.00 | LSE | 14:54:13 |
| 181 | 3,401.00 | CHIX | 14:54:13 |
| 227 | 3,401.00 | CHIX | 14:54:13 |
| 250 | 3,401.50 | LSE | 14:54:08 |
| 170 | 3,401.50 | LSE | 14:54:01 |
| 332 | 3,401.50 | BATE | 14:54:01 |
| 143 | 3,401.50 | BATE | 14:54:01 |
| 40 | 3,399.50 | LSE | 14:52:45 |
| 217 | 3,399.50 | LSE | 14:52:45 |
| 40 | 3,399.50 | LSE | 14:52:45 |
| 317 | 3,399.00 | LSE | 14:52:23 |
| 212 | 3,399.00 | BATE | 14:52:23 |
| 232 | 3,399.00 | BATE | 14:52:23 |
| 342 | 3,398.00 | LSE | 14:51:07 |
| 96 | 3,398.00 | LSE | 14:51:07 |
| 333 | 3,398.00 | LSE | 14:51:07 |
| 429 | 3,398.00 | CHIX | 14:51:07 |
| 210 | 3,398.00 | LSE | 14:51:03 |
| 344 | 3,398.00 | LSE | 14:50:24 |
| 486 | 3,398.00 | BATE | 14:50:24 |
| 296 | 3,398.50 | LSE | 14:50:23 |
| 302 | 3,398.50 | LSE | 14:50:23 |
| 467 | 3,398.50 | BATE | 14:50:23 |
| 293 | 3,398.50 | LSE | 14:50:09 |
| 492 | 3,398.50 | BATE | 14:49:53 |
| 408 | 3,398.00 | BATE | 14:49:36 |
| 433 | 3,398.00 | CHIX | 14:49:36 |
| 287 | 3,398.00 | LSE | 14:49:36 |
| 321 | 3,398.00 | LSE | 14:49:10 |
| 465 | 3,398.00 | CHIX | 14:49:10 |
| 302 | 3,398.00 | LSE | 14:48:52 |
| 407 | 3,398.00 | BATE | 14:48:52 |
| 162 | 3,398.00 | CHIX | 14:48:52 |
| 302 | 3,398.00 | CHIX | 14:48:52 |
| 330 | 3,395.50 | LSE | 14:47:05 |
| 446 | 3,395.50 | BATE | 14:47:05 |
| 30 | 3,395.50 | BATE | 14:47:05 |
| 20 | 3,396.00 | LSE | 14:47:05 |
| 101 | 3,396.00 | LSE | 14:47:05 |
| 260 | 3,395.00 | LSE | 14:46:22 |
| 75 | 3,395.00 | LSE | 14:46:22 |
| 423 | 3,391.00 | BATE | 14:45:20 |
| 189 | 3,391.50 | LSE | 14:44:52 |
| 149 | 3,391.50 | LSE | 14:44:52 |
| 11 | 3,392.00 | LSE | 14:44:49 |
| 334 | 3,392.00 | LSE | 14:44:49 |
| 67 | 3,393.50 | LSE | 14:44:22 |
| 254 | 3,393.50 | LSE | 14:44:22 |
| 8 | 3,398.00 | LSE | 14:44:04 |
| 195 | 3,398.00 | LSE | 14:44:00 |
| 120 | 3,398.00 | LSE | 14:43:59 |
| 477 | 3,398.50 | CHIX | 14:43:59 |
| 293 | 3,398.50 | BATE | 14:43:59 |
| 27 | 3,398.50 | BATE | 14:43:59 |
| 5 | 3,399.00 | LSE | 14:43:56 |
| 289 | 3,399.00 | LSE | 14:43:56 |
| 142 | 3,398.50 | BATE | 14:43:33 |
| 318 | 3,399.00 | LSE | 14:42:34 |
| 306 | 3,399.00 | LSE | 14:42:34 |
| 26 | 3,399.50 | LSE | 14:42:16 |
| 274 | 3,399.50 | LSE | 14:42:16 |
| 241 | 3,400.00 | CHIX | 14:42:14 |
| 157 | 3,400.00 | CHIX | 14:42:14 |
| 412 | 3,400.00 | BATE | 14:42:14 |
| 295 | 3,399.00 | LSE | 14:41:37 |
| 46 | 3,399.00 | LSE | 14:41:02 |
| 294 | 3,399.00 | LSE | 14:41:01 |
| 297 | 3,399.50 | LSE | 14:41:01 |
| 319 | 3,399.50 | BATE | 14:41:01 |
| 129 | 3,399.50 | BATE | 14:41:01 |
| 256 | 3,397.50 | LSE | 14:39:58 |
| 51 | 3,397.50 | LSE | 14:39:58 |
| 20 | 3,398.50 | CHIX | 14:39:54 |
| 408 | 3,398.50 | CHIX | 14:39:54 |
| 229 | 3,399.00 | LSE | 14:39:42 |
| 102 | 3,399.00 | LSE | 14:39:42 |
| 144 | 3,399.50 | LSE | 14:39:39 |
| 180 | 3,399.50 | LSE | 14:39:39 |
| 5 | 3,399.50 | BATE | 14:39:27 |
| 134 | 3,399.50 | BATE | 14:39:21 |
| 243 | 3,399.50 | BATE | 14:39:21 |
| 33 | 3,399.50 | BATE | 14:39:21 |
| 255 | 3,400.00 | LSE | 14:39:21 |
| 48 | 3,400.00 | LSE | 14:39:21 |
| 447 | 3,399.00 | BATE | 14:38:35 |
| 307 | 3,399.00 | LSE | 14:38:35 |
| 291 | 3,397.00 | CHIX | 14:37:47 |
| 136 | 3,397.00 | CHIX | 14:37:47 |
| 319 | 3,400.00 | LSE | 14:36:57 |
| 454 | 3,400.50 | BATE | 14:36:56 |
| 319 | 3,400.50 | LSE | 14:36:50 |
| 39 | 3,400.50 | BATE | 14:36:50 |
| 290 | 3,398.50 | LSE | 14:36:10 |
| 179 | 3,399.50 | BATE | 14:36:02 |
| 261 | 3,399.50 | BATE | 14:36:02 |
| 313 | 3,400.00 | LSE | 14:36:02 |
| 250 | 3,400.50 | LSE | 14:36:00 |
| 58 | 3,400.50 | LSE | 14:35:57 |
| 100 | 3,400.50 | LSE | 14:35:37 |
| 34 | 3,400.50 | LSE | 14:35:37 |
| 156 | 3,400.50 | LSE | 14:35:16 |
| 489 | 3,401.00 | CHIX | 14:35:12 |
| 306 | 3,401.50 | LSE | 14:35:11 |
| 342 | 3,402.00 | LSE | 14:35:11 |
| 284 | 3,402.50 | LSE | 14:34:52 |
| 348 | 3,402.50 | LSE | 14:34:27 |
| 357 | 3,402.50 | BATE | 14:34:27 |
| 82 | 3,402.50 | BATE | 14:34:27 |
| 227 | 3,403.50 | LSE | 14:33:46 |
| 105 | 3,403.50 | LSE | 14:33:46 |
| 52 | 3,403.50 | BATE | 14:33:46 |
| 340 | 3,403.50 | BATE | 14:33:46 |
| 90 | 3,403.50 | BATE | 14:33:46 |
| 338 | 3,403.50 | LSE | 14:33:46 |
| 69 | 3,403.50 | LSE | 14:33:46 |
| 190 | 3,403.50 | BATE | 14:33:46 |
| 227 | 3,403.50 | BATE | 14:33:46 |
| 343 | 3,404.00 | LSE | 14:33:46 |
| 368 | 3,404.00 | LSE | 14:33:46 |
| 467 | 3,404.00 | CHIX | 14:33:46 |
| 346 | 3,400.50 | LSE | 14:32:12 |
| 317 | 3,401.00 | CHIX | 14:32:07 |
| 390 | 3,401.00 | BATE | 14:32:07 |
| 166 | 3,401.00 | CHIX | 14:32:07 |
| 41 | 3,401.00 | BATE | 14:32:07 |
| 352 | 3,401.50 | LSE | 14:32:07 |
| 24 | 3,401.00 | LSE | 14:31:45 |
| 297 | 3,401.00 | LSE | 14:31:45 |
| 390 | 3,401.50 | BATE | 14:31:44 |
| 94 | 3,401.50 | BATE | 14:31:44 |
| 339 | 3,402.00 | LSE | 14:31:40 |
| 326 | 3,402.00 | LSE | 14:31:17 |
| 335 | 3,403.00 | LSE | 14:31:02 |
| 167 | 3,403.50 | LSE | 14:31:00 |
| 167 | 3,403.50 | LSE | 14:30:58 |
| 300 | 3,404.00 | LSE | 14:30:58 |
| 34 | 3,404.00 | LSE | 14:30:58 |
| 271 | 3,404.50 | LSE | 14:30:36 |
| 70 | 3,404.50 | LSE | 14:30:36 |
| 431 | 3,404.50 | BATE | 14:30:36 |
| 449 | 3,405.50 | CHIX | 14:30:26 |
| 36 | 3,405.50 | CHIX | 14:30:26 |
| 306 | 3,406.50 | LSE | 14:30:24 |
| 493 | 3,406.50 | BATE | 14:30:24 |
| 310 | 3,407.00 | LSE | 14:30:14 |
| 115 | 3,407.50 | LSE | 14:30:11 |
| 141 | 3,407.50 | LSE | 14:30:11 |
| 90 | 3,407.50 | LSE | 14:30:11 |
| 331 | 3,407.50 | LSE | 14:30:11 |
| 462 | 3,406.00 | CHIX | 14:29:12 |
| 293 | 3,406.50 | LSE | 14:28:55 |
| 275 | 3,406.50 | LSE | 14:28:20 |
| 26 | 3,406.50 | LSE | 14:28:20 |
| 340 | 3,407.00 | LSE | 14:28:06 |
| 305 | 3,407.50 | LSE | 14:27:52 |
| 475 | 3,407.50 | BATE | 14:27:52 |
| 285 | 3,407.50 | LSE | 14:26:00 |
| 426 | 3,409.00 | CHIX | 14:25:40 |
| 440 | 3,409.50 | BATE | 14:25:40 |
| 332 | 3,409.00 | LSE | 14:24:31 |
| 311 | 3,410.00 | LSE | 14:24:03 |
| 416 | 3,411.00 | BATE | 14:23:23 |
| 25 | 3,409.50 | LSE | 14:19:26 |
| 270 | 3,409.50 | LSE | 14:19:26 |
| 458 | 3,409.50 | CHIX | 14:19:26 |
| 7 | 3,409.50 | CHIX | 14:19:25 |
| 253 | 3,408.50 | LSE | 14:16:54 |
| 439 | 3,408.50 | BATE | 14:16:54 |
| 50 | 3,408.50 | LSE | 14:16:54 |
| 347 | 3,410.00 | LSE | 14:14:30 |
| 344 | 3,410.50 | LSE | 14:12:50 |
| 420 | 3,411.50 | BATE | 14:12:19 |
| 298 | 3,411.50 | LSE | 14:12:19 |
| 286 | 3,413.50 | LSE | 14:12:18 |
| 492 | 3,415.50 | CHIX | 14:09:07 |
| 282 | 3,415.00 | LSE | 14:08:24 |
| 434 | 3,417.00 | BATE | 14:08:11 |
| 316 | 3,417.50 | LSE | 14:07:37 |
| 62 | 3,416.50 | LSE | 14:07:10 |
| 287 | 3,418.00 | LSE | 14:05:15 |
| 476 | 3,418.50 | BATE | 14:05:15 |
| 330 | 3,415.50 | LSE | 14:01:24 |
| 424 | 3,415.50 | CHIX | 14:01:24 |
| 192 | 3,414.50 | LSE | 13:58:44 |
| 131 | 3,414.50 | LSE | 13:58:44 |
| 446 | 3,415.50 | BATE | 13:58:24 |
| 32 | 3,415.50 | BATE | 13:58:24 |
| 285 | 3,413.00 | LSE | 13:55:06 |
| 319 | 3,413.50 | CHIX | 13:55:04 |
| 76 | 3,413.50 | CHIX | 13:55:04 |
| 382 | 3,412.50 | BATE | 13:53:20 |
| 104 | 3,412.50 | BATE | 13:53:20 |
| 289 | 3,412.50 | LSE | 13:50:10 |
| 172 | 3,414.50 | BATE | 13:47:41 |
| 293 | 3,414.50 | LSE | 13:47:41 |
| 235 | 3,414.50 | BATE | 13:47:39 |
| 1 | 3,412.50 | CHIX | 13:44:42 |
| 443 | 3,412.50 | CHIX | 13:44:42 |
| 445 | 3,415.00 | BATE | 13:42:36 |
| 301 | 3,415.00 | LSE | 13:42:36 |
| 348 | 3,416.50 | LSE | 13:39:40 |
| 92 | 3,413.00 | BATE | 13:36:10 |
| 400 | 3,413.00 | BATE | 13:36:10 |
| 215 | 3,414.50 | BATE | 13:35:01 |
| 467 | 3,414.50 | CHIX | 13:35:01 |
| 97 | 3,414.50 | BATE | 13:35:01 |
| 127 | 3,414.50 | BATE | 13:34:20 |
| 325 | 3,414.50 | LSE | 13:34:19 |
| 197 | 3,414.00 | LSE | 13:32:56 |
| 150 | 3,414.00 | LSE | 13:32:56 |
| 303 | 3,414.00 | LSE | 13:32:56 |
| 344 | 3,413.50 | LSE | 13:31:37 |
| 328 | 3,411.50 | LSE | 13:31:01 |
| 331 | 3,411.50 | LSE | 13:31:01 |
| 344 | 3,411.50 | LSE | 13:31:01 |
| 228 | 3,414.50 | LSE | 13:30:40 |
| 79 | 3,414.50 | LSE | 13:30:40 |
| 38 | 3,414.50 | LSE | 13:30:40 |
| 305 | 3,402.50 | LSE | 13:30:05 |
| 319 | 3,403.00 | LSE | 13:30:05 |
| 287 | 3,403.50 | LSE | 13:30:04 |
| 325 | 3,405.00 | LSE | 13:30:01 |
| 285 | 3,407.00 | LSE | 13:28:36 |
| 486 | 3,407.00 | BATE | 13:28:36 |
| 413 | 3,407.00 | CHIX | 13:28:36 |
| 70 | 3,407.00 | CHIX | 13:28:36 |
| 298 | 3,405.50 | LSE | 13:26:20 |
| 327 | 3,407.50 | LSE | 13:25:14 |
| 85 | 3,407.50 | CHIX | 13:24:00 |
| 157 | 3,409.00 | BATE | 13:23:56 |
| 286 | 3,409.00 | LSE | 13:23:56 |
| 297 | 3,409.00 | BATE | 13:23:56 |
| 128 | 3,409.50 | BATE | 13:15:06 |
| 21 | 3,409.50 | BATE | 13:15:06 |
| 121 | 3,409.50 | BATE | 13:15:06 |
| 24 | 3,409.50 | BATE | 13:15:06 |
| 167 | 3,409.50 | BATE | 13:15:06 |
| 473 | 3,409.50 | CHIX | 13:13:46 |
| 289 | 3,410.00 | LSE | 13:12:41 |
| 311 | 3,409.00 | LSE | 13:06:35 |
| 453 | 3,409.50 | BATE | 13:06:35 |
| 68 | 3,411.00 | CHIX | 13:03:07 |
| 217 | 3,411.00 | CHIX | 13:03:07 |
| 8 | 3,411.00 | BATE | 13:03:07 |
| 166 | 3,411.00 | BATE | 13:03:07 |
| 166 | 3,411.00 | CHIX | 13:03:07 |
| 314 | 3,411.00 | BATE | 13:03:07 |
| 7 | 3,409.50 | BATE | 13:01:01 |
| 306 | 3,410.00 | LSE | 13:00:52 |
| 326 | 3,411.00 | LSE | 12:56:24 |
| 287 | 3,411.00 | LSE | 12:54:37 |
| 472 | 3,411.00 | BATE | 12:54:37 |
| 307 | 3,411.50 | LSE | 12:54:13 |
| 389 | 3,411.50 | LSE | 12:54:13 |
| 55 | 3,411.50 | LSE | 12:54:13 |
| 439 | 3,412.00 | LSE | 12:53:48 |
| 325 | 3,410.00 | LSE | 12:52:29 |
| 308 | 3,412.00 | CHIX | 12:49:46 |
| 170 | 3,412.00 | CHIX | 12:49:46 |
| 288 | 3,411.50 | LSE | 12:46:36 |
| 186 | 3,412.00 | BATE | 12:46:36 |
| 227 | 3,412.00 | BATE | 12:46:36 |
| 328 | 3,412.00 | LSE | 12:44:27 |
| 252 | 3,412.50 | BATE | 12:44:27 |
| 234 | 3,412.50 | BATE | 12:44:27 |
| 29 | 3,411.50 | BATE | 12:42:47 |
| 466 | 3,410.50 | CHIX | 12:39:50 |
| 335 | 3,414.00 | LSE | 12:37:31 |
| 333 | 3,414.50 | BATE | 12:37:27 |
| 85 | 3,414.50 | BATE | 12:37:27 |
| 43 | 3,413.50 | BATE | 12:34:24 |
| 14 | 3,413.50 | BATE | 12:34:11 |
| 363 | 3,420.50 | CHIX | 12:29:05 |
| 78 | 3,420.50 | CHIX | 12:29:05 |
| 67 | 3,420.50 | BATE | 12:29:05 |
| 404 | 3,420.50 | BATE | 12:29:05 |
| 292 | 3,420.50 | LSE | 12:29:05 |
| 37 | 3,420.50 | CHIX | 12:28:16 |
| 480 | 3,416.00 | BATE | 12:15:48 |
| 315 | 3,416.00 | LSE | 12:15:48 |
| 213 | 3,416.00 | CHIX | 12:14:32 |
| 187 | 3,416.00 | CHIX | 12:10:47 |
| 235 | 3,416.50 | LSE | 12:10:30 |
| 47 | 3,416.50 | LSE | 12:10:30 |
| 327 | 3,415.50 | LSE | 12:07:39 |
| 22 | 3,416.00 | BATE | 12:07:39 |
| 274 | 3,416.00 | BATE | 12:07:28 |
| 178 | 3,416.00 | BATE | 12:07:28 |
| 304 | 3,416.50 | LSE | 12:03:25 |
| 283 | 3,418.50 | BATE | 12:01:50 |
| 143 | 3,418.50 | BATE | 12:01:35 |
| 463 | 3,420.00 | CHIX | 11:58:34 |
| 12 | 3,420.00 | CHIX | 11:58:29 |
| 324 | 3,421.00 | LSE | 11:57:25 |
| 167 | 3,421.50 | BATE | 11:57:20 |
| 264 | 3,421.50 | BATE | 11:57:20 |
| 334 | 3422.500 | LSE | 11:48:02 |
| 490 | 3423.500 | CHIX | 11:47:53 |
| 410 | 3423.500 | BATE | 11:47:53 |
| 304 | 3424.000 | LSE | 11:44:28 |
| 315 | 3425.000 | LSE | 11:41:06 |
| 57 | 3425.000 | BATE | 11:40:24 |
| 357 | 3425.000 | BATE | 11:40:24 |
| 348 | 3424.000 | LSE | 11:37:28 |
| 454 | 3424.000 | BATE | 11:37:28 |
| 194 | 3424.000 | CHIX | 11:37:28 |
| 230 | 3424.000 | CHIX | 11:37:28 |
| 19 | 3422.000 | LSE | 11:28:53 |
| 270 | 3422.000 | LSE | 11:28:53 |
| 415 | 3423.500 | BATE | 11:26:28 |
| 335 | 3425.000 | LSE | 11:25:47 |
| 163 | 3424.500 | LSE | 11:22:58 |
| 26 | 3424.500 | LSE | 11:22:48 |
| 37 | 3424.500 | LSE | 11:22:28 |
| 26 | 3424.500 | LSE | 11:22:23 |
| 38 | 3424.500 | LSE | 11:22:22 |
| 26 | 3424.500 | LSE | 11:22:18 |
| 26 | 3424.500 | LSE | 11:22:18 |
| 289 | 3426.500 | LSE | 11:20:22 |
| 475 | 3426.500 | BATE | 11:20:22 |
| 464 | 3426.500 | CHIX | 11:20:22 |
| 34 | 3424.000 | BATE | 11:12:30 |
| 386 | 3424.000 | BATE | 11:12:29 |
| 14 | 3424.000 | BATE | 11:12:29 |
| 241 | 3426.500 | LSE | 11:08:40 |
| 73 | 3426.500 | LSE | 11:08:40 |
| 407 | 3426.500 | CHIX | 11:08:40 |
| 428 | 3428.000 | BATE | 11:05:06 |
| 300 | 3425.000 | LSE | 11:03:38 |
| 316 | 3425.500 | LSE | 11:00:32 |
| 196 | 3425.000 | LSE | 10:59:13 |
| 419 | 3425.500 | BATE | 10:59:13 |
| 464 | 3425.500 | CHIX | 10:59:13 |
| 20 | 3425.500 | BATE | 10:59:13 |
| 324 | 3425.500 | LSE | 10:59:13 |
| 18 | 3425.500 | LSE | 10:59:10 |
| 325 | 3421.000 | LSE | 10:54:14 |
| 296 | 3422.000 | LSE | 10:53:20 |
| 192 | 3423.500 | LSE | 10:51:00 |
| 99 | 3423.500 | LSE | 10:51:00 |
| 199 | 3423.500 | BATE | 10:51:00 |
| 44 | 3423.500 | BATE | 10:51:00 |
| 188 | 3423.500 | BATE | 10:51:00 |
| 126 | 3424.000 | BATE | 10:51:00 |
| 196 | 3424.000 | BATE | 10:51:00 |
| 153 | 3424.000 | BATE | 10:51:00 |
| 436 | 3424.000 | LSE | 10:51:00 |
| 407 | 3424.000 | CHIX | 10:51:00 |
| 83 | 3417.500 | LSE | 10:46:05 |
| 44 | 3417.500 | LSE | 10:46:05 |
| 175 | 3417.500 | LSE | 10:46:05 |
| 4 | 3414.000 | BATE | 10:43:03 |
| 348 | 3414.000 | LSE | 10:39:35 |
| 238 | 3413.500 | BATE | 10:36:27 |
| 191 | 3413.500 | BATE | 10:36:27 |
| 123 | 3414.000 | CHIX | 10:35:34 |
| 19 | 3414.000 | CHIX | 10:35:34 |
| 41 | 3414.000 | CHIX | 10:35:34 |
| 260 | 3414.000 | CHIX | 10:35:34 |
| 288 | 3414.500 | LSE | 10:34:15 |
| 332 | 3417.500 | LSE | 10:31:05 |
| 463 | 3418.500 | BATE | 10:30:32 |
| 331 | 3419.500 | LSE | 10:26:18 |
| 293 | 3418.000 | CHIX | 10:24:16 |
| 412 | 3418.000 | BATE | 10:24:16 |
| 187 | 3418.000 | CHIX | 10:24:16 |
| 290 | 3413.000 | LSE | 10:18:01 |
| 412 | 3413.500 | BATE | 10:17:59 |
| 321 | 3412.000 | LSE | 10:16:47 |
| 330 | 3412.500 | LSE | 10:15:34 |
| 354 | 3412.500 | BATE | 10:13:26 |
| 82 | 3412.500 | BATE | 10:13:26 |
| 29 | 3412.500 | BATE | 10:13:26 |
| 285 | 3413.000 | LSE | 10:12:21 |
| 198 | 3413.000 | CHIX | 10:12:21 |
| 143 | 3413.000 | CHIX | 10:12:21 |
| 89 | 3413.000 | CHIX | 10:12:21 |
| 338 | 3412.500 | LSE | 10:08:22 |
| 249 | 3414.000 | LSE | 10:06:28 |
| 32 | 3414.000 | LSE | 10:06:28 |
| 56 | 3414.000 | LSE | 10:06:28 |
| 378 | 3414.500 | BATE | 10:06:28 |
| 86 | 3414.500 | BATE | 10:06:28 |
| 141 | 3415.000 | CHIX | 10:02:50 |
| 300 | 3415.000 | CHIX | 10:02:50 |
| 331 | 3413.500 | LSE | 10:00:31 |
| 288 | 3416.000 | BATE | 09:59:36 |
| 56 | 3416.000 | BATE | 09:59:33 |
| 91 | 3416.000 | BATE | 09:59:33 |
| 282 | 3418.500 | LSE | 09:57:59 |
| 279 | 3419.500 | BATE | 09:55:39 |
| 55 | 3419.500 | BATE | 09:55:39 |
| 90 | 3419.500 | BATE | 09:55:39 |
| 461 | 3419.500 | CHIX | 09:53:38 |
| 36 | 3420.500 | LSE | 09:48:18 |
| 19 | 3420.500 | BATE | 09:48:18 |
| 291 | 3420.500 | LSE | 09:48:18 |
| 312 | 3420.500 | BATE | 09:48:18 |
| 68 | 3420.500 | BATE | 09:48:18 |
| 83 | 3420.500 | BATE | 09:48:18 |
| 284 | 3415.500 | LSE | 09:44:39 |
| 347 | 3415.000 | LSE | 09:39:32 |
| 469 | 3415.500 | CHIX | 09:39:32 |
| 38 | 3415.500 | BATE | 09:39:32 |
| 426 | 3415.500 | BATE | 09:39:32 |
| 18 | 3417.000 | BATE | 09:34:32 |
| 55 | 3417.000 | BATE | 09:34:32 |
| 388 | 3417.000 | BATE | 09:34:32 |
| 311 | 3417.000 | LSE | 09:29:03 |
| 485 | 3417.000 | BATE | 09:29:03 |
| 295 | 3417.000 | CHIX | 09:29:03 |
| 169 | 3417.000 | CHIX | 09:29:03 |
| 244 | 3415.000 | LSE | 09:24:49 |
| 90 | 3415.000 | LSE | 09:24:49 |
| 176 | 3415.500 | BATE | 09:22:26 |
| 62 | 3415.500 | BATE | 09:22:26 |
| 106 | 3415.500 | BATE | 09:22:26 |
| 27 | 3415.500 | BATE | 09:22:26 |
| 36 | 3415.500 | BATE | 09:22:26 |
| 6 | 3415.500 | BATE | 09:22:07 |
| 64 | 3418.500 | CHIX | 09:17:16 |
| 19 | 3418.500 | BATE | 09:17:16 |
| 345 | 3418.500 | BATE | 09:17:16 |
| 11 | 3418.500 | BATE | 09:17:16 |
| 40 | 3418.500 | CHIX | 09:17:16 |
| 27 | 3418.500 | CHIX | 09:17:16 |
| 38 | 3418.500 | CHIX | 09:17:16 |
| 319 | 3418.500 | CHIX | 09:17:16 |
| 96 | 3418.500 | BATE | 09:17:16 |
| 316 | 3418.000 | LSE | 09:13:51 |
| 433 | 3418.000 | BATE | 09:13:51 |
| 165 | 3414.500 | LSE | 09:06:59 |
| 100 | 3414.500 | LSE | 09:06:59 |
| 93 | 3414.500 | CHIX | 09:06:59 |
| 53 | 3414.500 | LSE | 09:06:59 |
| 340 | 3414.500 | CHIX | 09:06:59 |
| 493 | 3414.500 | BATE | 09:06:59 |
| 326 | 3414.500 | BATE | 09:04:00 |
| 130 | 3414.500 | BATE | 09:04:00 |
| 308 | 3415.000 | LSE | 09:03:41 |
| 190 | 3413.500 | LSE | 09:02:30 |
| 102 | 3413.500 | LSE | 09:02:30 |
| 1 | 3413.500 | CHIX | 09:02:30 |
| 459 | 3413.500 | CHIX | 09:02:30 |
| 455 | 3409.500 | BATE | 08:57:21 |
| 322 | 3409.000 | LSE | 08:54:40 |
| 295 | 3411.500 | LSE | 08:52:20 |
| 477 | 3411.500 | BATE | 08:52:20 |
| 471 | 3411.500 | CHIX | 08:51:35 |
| 302 | 3410.000 | LSE | 08:49:29 |
| 405 | 3407.000 | BATE | 08:48:15 |
| 321 | 3405.500 | LSE | 08:45:20 |
| 357 | 3410.000 | BATE | 08:44:19 |
| 37 | 3410.000 | BATE | 08:44:19 |
| 87 | 3410.000 | BATE | 08:44:19 |
| 453 | 3410.000 | CHIX | 08:44:19 |
| 285 | 3411.500 | LSE | 08:40:15 |
| 461 | 3417.000 | BATE | 08:38:15 |
| 54 | 3417.500 | LSE | 08:38:08 |
| 289 | 3417.500 | LSE | 08:38:08 |
| 319 | 3418.500 | LSE | 08:36:28 |
| 448 | 3419.000 | CHIX | 08:36:28 |
| 397 | 3419.500 | BATE | 08:36:10 |
| 260 | 3417.500 | BATE | 08:32:04 |
| 156 | 3417.500 | BATE | 08:32:04 |
| 315 | 3417.500 | LSE | 08:32:04 |
| 403 | 3415.000 | CHIX | 08:27:38 |
| 66 | 3415.000 | CHIX | 08:27:36 |
| 52 | 3415.500 | BATE | 08:27:31 |
| 400 | 3415.500 | BATE | 08:27:31 |
| 331 | 3415.000 | LSE | 08:26:24 |
| 24 | 3414.000 | LSE | 08:23:24 |
| 290 | 3414.000 | LSE | 08:23:24 |
| 202 | 3415.000 | CHIX | 08:23:07 |
| 229 | 3415.000 | CHIX | 08:23:07 |
| 426 | 3415.000 | BATE | 08:23:07 |
| 326 | 3415.500 | LSE | 08:20:02 |
| 483 | 3419.500 | BATE | 08:17:31 |
| 143 | 3420.000 | LSE | 08:17:31 |
| 195 | 3420.000 | LSE | 08:17:31 |
| 328 | 3425.500 | LSE | 08:16:36 |
| 13 | 3425.500 | BATE | 08:16:36 |
| 461 | 3425.500 | CHIX | 08:16:36 |
| 419 | 3425.500 | BATE | 08:16:36 |
| 400 | 3421.500 | CHIX | 08:12:43 |
| 329 | 3423.500 | BATE | 08:12:02 |
| 351 | 3423.000 | LSE | 08:12:02 |
| 134 | 3423.500 | BATE | 08:12:02 |
| 42 | 3425.500 | BATE | 08:10:34 |
| 385 | 3425.500 | BATE | 08:10:34 |
| 430 | 3426.500 | CHIX | 08:09:54 |
| 285 | 3426.500 | LSE | 08:09:54 |
| 431 | 3427.500 | BATE | 08:09:54 |
| 305 | 3424.000 | LSE | 08:08:50 |
| 82 | 3413.500 | BATE | 08:06:37 |
| 320 | 3413.000 | LSE | 08:06:37 |
| 410 | 3414.000 | BATE | 08:06:37 |
| 434 | 3414.500 | CHIX | 08:06:37 |
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.
