Transaction in Own Shares
British American Tobacco p.l.c.
2 April 2024
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 19 April 2023 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 18 March 2024:
|
Date of purchase: |
28 March 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
280,000 |
|
Highest price paid per share (pence): |
2410.50p |
|
Lowest price paid per share (pence): |
2384.5p |
|
Volume weighted average price paid per share (pence): |
2404.0800p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,233,806,041 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,522,014 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 UBS AG on 28 March 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
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 |
28/03/2024 |
200,000 |
2,404.0910 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/03/2024 |
50,000 |
2,403.9995 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/03/2024 |
30,000 |
2,404.1411 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
109 |
2,406.00 |
LSE |
16:23:39 |
|
343 |
2,406.00 |
LSE |
16:23:39 |
|
2 |
2,406.00 |
LSE |
16:23:27 |
|
41 |
2,406.00 |
LSE |
16:23:15 |
|
56 |
2,406.00 |
LSE |
16:23:15 |
|
246 |
2,406.00 |
BATE |
16:23:03 |
|
30 |
2,406.00 |
BATE |
16:23:03 |
|
4 |
2,406.00 |
BATE |
16:23:03 |
|
537 |
2,406.00 |
CHIX |
16:23:03 |
|
138 |
2,406.00 |
CHIX |
16:23:03 |
|
41 |
2,406.00 |
CHIX |
16:23:03 |
|
90 |
2,406.00 |
BATE |
16:23:03 |
|
41 |
2,406.00 |
CHIX |
16:23:03 |
|
263 |
2,406.00 |
LSE |
16:22:58 |
|
41 |
2,406.00 |
LSE |
16:22:58 |
|
101 |
2,406.00 |
LSE |
16:22:58 |
|
942 |
2,405.50 |
LSE |
16:22:42 |
|
387 |
2,406.00 |
LSE |
16:22:22 |
|
369 |
2,406.00 |
LSE |
16:22:22 |
|
660 |
2,405.00 |
LSE |
16:21:01 |
|
700 |
2,405.50 |
LSE |
16:21:00 |
|
229 |
2,405.50 |
CHIX |
16:21:00 |
|
41 |
2,405.50 |
CHIX |
16:21:00 |
|
94 |
2,405.50 |
CHIX |
16:21:00 |
|
499 |
2,404.50 |
LSE |
16:19:52 |
|
198 |
2,404.50 |
LSE |
16:19:52 |
|
11 |
2,404.50 |
BATE |
16:19:18 |
|
81 |
2,404.50 |
BATE |
16:19:17 |
|
50 |
2,404.50 |
BATE |
16:19:16 |
|
150 |
2,404.50 |
BATE |
16:19:16 |
|
60 |
2,404.50 |
BATE |
16:19:16 |
|
62 |
2,404.50 |
LSE |
16:19:11 |
|
668 |
2,404.50 |
LSE |
16:19:11 |
|
156 |
2,404.50 |
BATE |
16:19:11 |
|
47 |
2,404.50 |
BATE |
16:19:11 |
|
74 |
2,404.50 |
BATE |
16:19:11 |
|
145 |
2,405.00 |
CHIX |
16:17:34 |
|
268 |
2,405.00 |
CHIX |
16:17:33 |
|
252 |
2,405.00 |
CHIX |
16:17:32 |
|
11 |
2,405.00 |
CHIX |
16:17:29 |
|
743 |
2,405.00 |
LSE |
16:17:26 |
|
7 |
2,405.50 |
LSE |
16:17:06 |
|
690 |
2,405.50 |
LSE |
16:17:06 |
|
420 |
2,406.50 |
LSE |
16:16:06 |
|
264 |
2,406.50 |
LSE |
16:16:06 |
|
724 |
2,407.00 |
LSE |
16:15:54 |
|
138 |
2,407.50 |
CHIX |
16:15:20 |
|
145 |
2,407.50 |
CHIX |
16:15:20 |
|
117 |
2,407.50 |
CHIX |
16:15:20 |
|
787 |
2,407.50 |
LSE |
16:13:38 |
|
130 |
2,407.50 |
LSE |
16:13:31 |
|
669 |
2,407.50 |
LSE |
16:13:30 |
|
212 |
2,407.50 |
BATE |
16:13:30 |
|
491 |
2,407.50 |
BATE |
16:13:30 |
|
84 |
2,408.00 |
LSE |
16:13:30 |
|
41 |
2,408.00 |
LSE |
16:13:30 |
|
777 |
2,407.50 |
LSE |
16:11:46 |
|
726 |
2,408.00 |
CHIX |
16:10:18 |
|
788 |
2,408.00 |
LSE |
16:10:18 |
|
85 |
2,408.00 |
LSE |
16:09:14 |
|
264 |
2,408.00 |
LSE |
16:09:14 |
|
355 |
2,408.00 |
LSE |
16:09:14 |
|
66 |
2,408.00 |
LSE |
16:09:14 |
|
794 |
2,408.00 |
LSE |
16:08:37 |
|
50 |
2,408.50 |
CHIX |
16:07:30 |
|
659 |
2,408.50 |
LSE |
16:07:30 |
|
374 |
2,408.50 |
CHIX |
16:07:30 |
|
152 |
2,408.50 |
CHIX |
16:07:30 |
|
100 |
2,408.50 |
CHIX |
16:07:30 |
|
105 |
2,408.00 |
LSE |
16:05:55 |
|
595 |
2,408.00 |
LSE |
16:05:55 |
|
1143 |
2,408.00 |
LSE |
16:05:13 |
|
636 |
2,408.00 |
BATE |
16:05:13 |
|
1 |
2,407.50 |
LSE |
16:03:58 |
|
259 |
2,407.50 |
LSE |
16:03:58 |
|
697 |
2,407.50 |
LSE |
16:03:58 |
|
28 |
2,407.50 |
LSE |
16:03:58 |
|
291 |
2,407.50 |
CHIX |
16:01:53 |
|
40 |
2,407.50 |
CHIX |
16:01:53 |
|
294 |
2,407.50 |
CHIX |
16:01:53 |
|
754 |
2,407.50 |
LSE |
16:01:53 |
|
683 |
2,407.50 |
LSE |
16:01:53 |
|
344 |
2,407.50 |
BATE |
15:59:27 |
|
30 |
2,407.50 |
BATE |
15:59:27 |
|
66 |
2,407.50 |
BATE |
15:59:27 |
|
285 |
2,407.50 |
BATE |
15:59:27 |
|
708 |
2,407.50 |
LSE |
15:59:27 |
|
528 |
2,408.00 |
LSE |
15:59:04 |
|
196 |
2,408.00 |
LSE |
15:59:04 |
|
593 |
2,407.50 |
CHIX |
15:58:43 |
|
743 |
2,407.50 |
LSE |
15:58:43 |
|
296 |
2,407.50 |
LSE |
15:56:46 |
|
408 |
2,407.50 |
LSE |
15:56:46 |
|
448 |
2,409.00 |
CHIX |
15:56:00 |
|
102 |
2,409.00 |
LSE |
15:56:00 |
|
691 |
2,409.00 |
LSE |
15:56:00 |
|
244 |
2,409.00 |
CHIX |
15:56:00 |
|
786 |
2,409.50 |
LSE |
15:54:55 |
|
10 |
2,409.50 |
LSE |
15:54:55 |
|
606 |
2,409.50 |
BATE |
15:54:55 |
|
229 |
2,410.00 |
CHIX |
15:54:37 |
|
353 |
2,409.50 |
LSE |
15:53:31 |
|
41 |
2,409.50 |
LSE |
15:53:31 |
|
410 |
2,409.50 |
LSE |
15:53:31 |
|
399 |
2,409.50 |
LSE |
15:53:31 |
|
518 |
2,409.50 |
LSE |
15:53:31 |
|
308 |
2,408.00 |
LSE |
15:50:21 |
|
10 |
2,408.00 |
LSE |
15:50:15 |
|
478 |
2,408.00 |
LSE |
15:50:07 |
|
651 |
2,408.50 |
CHIX |
15:49:14 |
|
1357 |
2,408.50 |
LSE |
15:49:14 |
|
316 |
2,409.00 |
LSE |
15:49:02 |
|
394 |
2,409.00 |
LSE |
15:49:02 |
|
208 |
2,407.00 |
LSE |
15:47:05 |
|
948 |
2,407.00 |
LSE |
15:47:05 |
|
463 |
2,407.00 |
LSE |
15:47:05 |
|
605 |
2,407.00 |
BATE |
15:47:05 |
|
607 |
2,407.00 |
CHIX |
15:47:05 |
|
823 |
2,406.50 |
LSE |
15:44:44 |
|
117 |
2,407.00 |
CHIX |
15:44:38 |
|
53 |
2,407.00 |
CHIX |
15:44:38 |
|
168 |
2,407.00 |
CHIX |
15:44:38 |
|
650 |
2,403.50 |
LSE |
15:41:09 |
|
608 |
2,402.50 |
BATE |
15:40:19 |
|
650 |
2,402.50 |
LSE |
15:40:19 |
|
654 |
2,402.00 |
LSE |
15:38:42 |
|
592 |
2,402.00 |
CHIX |
15:38:03 |
|
746 |
2,402.00 |
LSE |
15:37:09 |
|
711 |
2,403.50 |
LSE |
15:35:14 |
|
204 |
2,404.50 |
LSE |
15:34:54 |
|
593 |
2,404.50 |
LSE |
15:34:54 |
|
386 |
2,405.00 |
LSE |
15:33:33 |
|
628 |
2,405.00 |
CHIX |
15:33:33 |
|
360 |
2,405.00 |
LSE |
15:33:31 |
|
739 |
2,405.00 |
LSE |
15:33:19 |
|
805 |
2,404.50 |
LSE |
15:31:03 |
|
642 |
2,404.50 |
CHIX |
15:30:47 |
|
926 |
2,404.50 |
LSE |
15:30:47 |
|
707 |
2,404.50 |
BATE |
15:30:47 |
|
714 |
2,402.00 |
LSE |
15:28:14 |
|
920 |
2,403.00 |
LSE |
15:26:26 |
|
838 |
2,403.50 |
LSE |
15:26:08 |
|
534 |
2,404.00 |
CHIX |
15:25:53 |
|
711 |
2,404.00 |
LSE |
15:25:53 |
|
62 |
2,404.00 |
CHIX |
15:25:53 |
|
233 |
2,403.50 |
CHIX |
15:23:46 |
|
104 |
2,403.50 |
BATE |
15:22:52 |
|
559 |
2,403.50 |
BATE |
15:22:52 |
|
774 |
2,403.50 |
LSE |
15:22:51 |
|
756 |
2,404.00 |
LSE |
15:22:22 |
|
784 |
2,404.50 |
LSE |
15:21:22 |
|
656 |
2,404.50 |
CHIX |
15:21:22 |
|
688 |
2,404.50 |
LSE |
15:18:55 |
|
684 |
2,404.50 |
LSE |
15:18:09 |
|
710 |
2,404.50 |
LSE |
15:17:20 |
|
838 |
2,404.50 |
LSE |
15:16:57 |
|
702 |
2,404.00 |
CHIX |
15:16:05 |
|
22 |
2,404.00 |
CHIX |
15:16:05 |
|
682 |
2,404.00 |
BATE |
15:16:05 |
|
769 |
2,404.50 |
LSE |
15:14:01 |
|
739 |
2,405.00 |
LSE |
15:13:33 |
|
804 |
2,405.00 |
LSE |
15:12:40 |
|
719 |
2,406.00 |
LSE |
15:10:39 |
|
552 |
2,406.50 |
LSE |
15:10:38 |
|
218 |
2,406.50 |
LSE |
15:10:38 |
|
93 |
2,406.50 |
BATE |
15:10:38 |
|
723 |
2,406.50 |
CHIX |
15:10:38 |
|
545 |
2,406.50 |
BATE |
15:10:38 |
|
402 |
2,407.00 |
LSE |
15:08:28 |
|
278 |
2,407.00 |
LSE |
15:08:28 |
|
741 |
2,407.00 |
LSE |
15:07:49 |
|
680 |
2,406.00 |
LSE |
15:06:15 |
|
805 |
2,406.50 |
LSE |
15:06:14 |
|
710 |
2,406.50 |
CHIX |
15:06:14 |
|
709 |
2,407.00 |
LSE |
15:03:45 |
|
371 |
2,407.00 |
LSE |
15:02:08 |
|
164 |
2,407.00 |
LSE |
15:02:01 |
|
167 |
2,407.00 |
LSE |
15:02:01 |
|
723 |
2,407.00 |
CHIX |
15:02:00 |
|
674 |
2,407.00 |
BATE |
15:02:00 |
|
795 |
2,407.00 |
LSE |
15:02:00 |
|
1027 |
2,407.00 |
LSE |
15:02:00 |
|
50 |
2,407.50 |
BATE |
15:01:48 |
|
41 |
2,407.50 |
LSE |
15:01:48 |
|
262 |
2,407.50 |
LSE |
15:01:48 |
|
264 |
2,407.50 |
LSE |
15:01:48 |
|
262 |
2,407.50 |
LSE |
15:01:48 |
|
41 |
2,407.00 |
LSE |
15:01:15 |
|
41 |
2,407.00 |
LSE |
15:01:15 |
|
10 |
2,406.50 |
LSE |
15:00:20 |
|
598 |
2,406.50 |
LSE |
14:58:16 |
|
65 |
2,406.50 |
LSE |
14:58:16 |
|
709 |
2,406.50 |
LSE |
14:56:58 |
|
722 |
2,406.50 |
LSE |
14:56:58 |
|
649 |
2,406.50 |
BATE |
14:56:58 |
|
732 |
2,406.50 |
CHIX |
14:56:58 |
|
10 |
2,406.50 |
LSE |
14:55:56 |
|
698 |
2,406.50 |
LSE |
14:53:41 |
|
461 |
2,406.50 |
LSE |
14:53:00 |
|
131 |
2,406.50 |
LSE |
14:53:00 |
|
644 |
2,406.50 |
CHIX |
14:53:00 |
|
58 |
2,406.50 |
LSE |
14:53:00 |
|
805 |
2,405.50 |
LSE |
14:51:32 |
|
877 |
2,406.50 |
LSE |
14:51:32 |
|
229 |
2,407.00 |
CHIX |
14:51:25 |
|
761 |
2,405.00 |
LSE |
14:49:05 |
|
923 |
2,403.50 |
LSE |
14:47:58 |
|
706 |
2,403.50 |
BATE |
14:47:58 |
|
1393 |
2,404.00 |
LSE |
14:47:57 |
|
433 |
2,404.00 |
CHIX |
14:47:57 |
|
169 |
2,404.00 |
CHIX |
14:47:57 |
|
652 |
2,402.50 |
CHIX |
14:42:17 |
|
67 |
2,402.50 |
CHIX |
14:42:17 |
|
352 |
2,403.00 |
LSE |
14:42:17 |
|
1394 |
2,403.00 |
LSE |
14:42:17 |
|
349 |
2,403.00 |
LSE |
14:42:17 |
|
743 |
2,403.50 |
LSE |
14:42:17 |
|
1005 |
2,403.50 |
LSE |
14:42:17 |
|
660 |
2,403.50 |
BATE |
14:42:17 |
|
791 |
2,403.50 |
CHIX |
14:42:17 |
|
108 |
2,403.50 |
LSE |
14:41:37 |
|
60 |
2,404.00 |
BATE |
14:41:31 |
|
10 |
2,403.50 |
LSE |
14:41:15 |
|
392 |
2,402.50 |
LSE |
14:36:46 |
|
300 |
2,402.50 |
LSE |
14:36:46 |
|
732 |
2,402.00 |
LSE |
14:36:17 |
|
768 |
2,402.50 |
LSE |
14:36:16 |
|
685 |
2,402.50 |
LSE |
14:35:05 |
|
640 |
2,401.00 |
CHIX |
14:33:59 |
|
784 |
2,401.00 |
LSE |
14:33:59 |
|
727 |
2,400.50 |
LSE |
14:32:27 |
|
17 |
2,400.50 |
LSE |
14:32:27 |
|
654 |
2,401.00 |
BATE |
14:32:24 |
|
766 |
2,400.50 |
LSE |
14:29:34 |
|
636 |
2,401.00 |
CHIX |
14:29:11 |
|
762 |
2,401.00 |
LSE |
14:29:11 |
|
793 |
2,400.50 |
LSE |
14:27:55 |
|
754 |
2,401.00 |
LSE |
14:25:34 |
|
620 |
2,401.00 |
BATE |
14:25:34 |
|
781 |
2,400.50 |
LSE |
14:24:54 |
|
666 |
2,401.00 |
LSE |
14:24:39 |
|
703 |
2,401.00 |
CHIX |
14:24:39 |
|
790 |
2,400.50 |
LSE |
14:22:33 |
|
778 |
2,400.00 |
LSE |
14:20:00 |
|
608 |
2,401.50 |
CHIX |
14:19:08 |
|
184 |
2,401.50 |
LSE |
14:19:08 |
|
280 |
2,401.50 |
LSE |
14:19:08 |
|
281 |
2,401.50 |
LSE |
14:19:08 |
|
682 |
2,401.50 |
LSE |
14:19:08 |
|
837 |
2,402.00 |
LSE |
14:17:37 |
|
966 |
2,402.50 |
LSE |
14:17:37 |
|
633 |
2,402.50 |
BATE |
14:17:37 |
|
733 |
2,402.50 |
LSE |
14:16:06 |
|
685 |
2,402.50 |
CHIX |
14:16:06 |
|
534 |
2,402.00 |
LSE |
14:13:01 |
|
176 |
2,402.00 |
LSE |
14:13:01 |
|
927 |
2,402.50 |
LSE |
14:12:22 |
|
994 |
2,403.50 |
LSE |
14:12:21 |
|
483 |
2,403.50 |
CHIX |
14:12:21 |
|
231 |
2,403.50 |
CHIX |
14:12:21 |
|
590 |
2,403.50 |
BATE |
14:12:21 |
|
779 |
2,402.00 |
LSE |
14:09:16 |
|
971 |
2,402.00 |
LSE |
14:08:23 |
|
135 |
2,402.00 |
LSE |
14:08:23 |
|
727 |
2,402.00 |
CHIX |
14:08:23 |
|
88 |
2,402.00 |
BATE |
14:08:23 |
|
1364 |
2,402.00 |
LSE |
14:08:23 |
|
71 |
2,402.00 |
BATE |
14:08:23 |
|
723 |
2,402.00 |
BATE |
14:08:23 |
|
830 |
2,399.50 |
LSE |
14:05:35 |
|
749 |
2,399.50 |
LSE |
14:05:35 |
|
14 |
2,400.00 |
BATE |
14:04:40 |
|
122 |
2,399.50 |
BATE |
14:03:15 |
|
154 |
2,399.00 |
LSE |
14:03:15 |
|
650 |
2,399.00 |
LSE |
14:03:15 |
|
200 |
2,399.00 |
LSE |
14:03:15 |
|
111 |
2,399.50 |
CHIX |
14:03:15 |
|
513 |
2,399.50 |
CHIX |
14:03:15 |
|
338 |
2,399.50 |
LSE |
14:03:04 |
|
203 |
2,399.50 |
LSE |
14:03:04 |
|
889 |
2,399.50 |
LSE |
14:03:04 |
|
113 |
2,399.00 |
CHIX |
14:00:22 |
|
535 |
2,399.00 |
CHIX |
14:00:22 |
|
181 |
2,399.50 |
LSE |
13:59:07 |
|
281 |
2,399.50 |
LSE |
13:59:07 |
|
210 |
2,399.50 |
LSE |
13:59:07 |
|
85 |
2,399.50 |
LSE |
13:59:07 |
|
117 |
2,399.50 |
LSE |
13:59:07 |
|
10 |
2,399.50 |
LSE |
13:58:41 |
|
171 |
2,399.50 |
LSE |
13:58:28 |
|
150 |
2,399.50 |
LSE |
13:58:24 |
|
100 |
2,399.50 |
LSE |
13:58:16 |
|
167 |
2,399.50 |
LSE |
13:58:16 |
|
50 |
2,399.50 |
LSE |
13:58:16 |
|
150 |
2,399.50 |
LSE |
13:58:15 |
|
449 |
2,399.50 |
LSE |
13:58:15 |
|
182 |
2,399.50 |
LSE |
13:58:07 |
|
548 |
2,400.00 |
CHIX |
13:57:52 |
|
130 |
2,400.00 |
CHIX |
13:57:52 |
|
705 |
2,400.00 |
LSE |
13:57:52 |
|
10 |
2,400.00 |
LSE |
13:57:13 |
|
56 |
2,399.50 |
BATE |
13:55:34 |
|
617 |
2,399.50 |
BATE |
13:55:34 |
|
704 |
2,400.00 |
LSE |
13:54:51 |
|
644 |
2,400.50 |
LSE |
13:54:31 |
|
10 |
2,400.50 |
LSE |
13:54:17 |
|
581 |
2,401.00 |
LSE |
13:54:09 |
|
121 |
2,401.00 |
LSE |
13:54:09 |
|
538 |
2,401.00 |
CHIX |
13:52:40 |
|
225 |
2,401.00 |
LSE |
13:52:40 |
|
506 |
2,401.00 |
LSE |
13:52:39 |
|
112 |
2,401.00 |
CHIX |
13:52:39 |
|
489 |
2,401.50 |
LSE |
13:51:05 |
|
309 |
2,401.50 |
LSE |
13:51:05 |
|
132 |
2,403.00 |
LSE |
13:49:41 |
|
528 |
2,403.00 |
LSE |
13:49:41 |
|
166 |
2,403.50 |
CHIX |
13:49:07 |
|
20 |
2,403.50 |
LSE |
13:49:07 |
|
463 |
2,403.50 |
CHIX |
13:49:07 |
|
450 |
2,403.50 |
LSE |
13:49:07 |
|
256 |
2,403.50 |
LSE |
13:49:07 |
|
678 |
2,404.00 |
LSE |
13:48:51 |
|
711 |
2,404.00 |
BATE |
13:48:51 |
|
620 |
2,403.50 |
LSE |
13:48:00 |
|
150 |
2,403.50 |
LSE |
13:48:00 |
|
120 |
2,403.00 |
LSE |
13:46:00 |
|
618 |
2,403.00 |
LSE |
13:46:00 |
|
189 |
2,404.50 |
LSE |
13:45:16 |
|
542 |
2,404.50 |
LSE |
13:45:16 |
|
43 |
2,404.50 |
LSE |
13:45:16 |
|
503 |
2,405.00 |
LSE |
13:45:09 |
|
720 |
2,405.00 |
CHIX |
13:45:09 |
|
41 |
2,405.00 |
LSE |
13:45:09 |
|
200 |
2,405.00 |
LSE |
13:45:09 |
|
504 |
2,405.50 |
LSE |
13:45:05 |
|
60 |
2,405.50 |
LSE |
13:45:00 |
|
39 |
2,405.50 |
LSE |
13:45:00 |
|
144 |
2,405.50 |
LSE |
13:45:00 |
|
10 |
2,405.00 |
LSE |
13:44:00 |
|
299 |
2,405.50 |
BATE |
13:43:06 |
|
345 |
2,405.50 |
BATE |
13:43:06 |
|
782 |
2,407.50 |
LSE |
13:42:23 |
|
38 |
2,408.00 |
LSE |
13:42:23 |
|
767 |
2,408.00 |
LSE |
13:42:23 |
|
679 |
2,408.00 |
CHIX |
13:42:23 |
|
774 |
2,408.50 |
LSE |
13:41:52 |
|
729 |
2,408.50 |
LSE |
13:40:26 |
|
735 |
2,409.00 |
LSE |
13:39:35 |
|
1 |
2,409.00 |
CHIX |
13:38:41 |
|
701 |
2,409.00 |
CHIX |
13:38:41 |
|
799 |
2,409.00 |
LSE |
13:37:49 |
|
761 |
2,409.00 |
LSE |
13:37:49 |
|
678 |
2,409.00 |
BATE |
13:37:49 |
|
671 |
2,409.50 |
LSE |
13:37:10 |
|
1104 |
2,409.50 |
LSE |
13:36:50 |
|
1138 |
2,409.50 |
LSE |
13:35:53 |
|
720 |
2,409.50 |
LSE |
13:35:53 |
|
578 |
2,409.50 |
CHIX |
13:35:53 |
|
44 |
2,409.50 |
CHIX |
13:35:53 |
|
317 |
2,406.00 |
LSE |
13:34:23 |
|
460 |
2,406.00 |
LSE |
13:34:23 |
|
107 |
2,406.00 |
LSE |
13:33:02 |
|
279 |
2,406.00 |
LSE |
13:33:02 |
|
281 |
2,406.00 |
LSE |
13:33:02 |
|
280 |
2,406.00 |
LSE |
13:33:02 |
|
972 |
2,406.00 |
LSE |
13:33:02 |
|
691 |
2,406.00 |
BATE |
13:33:02 |
|
621 |
2,406.00 |
CHIX |
13:33:02 |
|
867 |
2,404.50 |
LSE |
13:32:07 |
|
30 |
2,404.50 |
LSE |
13:32:07 |
|
473 |
2,404.50 |
BATE |
13:32:07 |
|
159 |
2,404.50 |
BATE |
13:32:07 |
|
797 |
2,405.00 |
LSE |
13:31:56 |
|
592 |
2,405.00 |
CHIX |
13:31:56 |
|
768 |
2,403.00 |
LSE |
13:30:38 |
|
15 |
2,399.50 |
CHIX |
13:29:30 |
|
704 |
2,399.50 |
CHIX |
13:29:30 |
|
793 |
2,399.50 |
LSE |
13:29:23 |
|
647 |
2,400.00 |
LSE |
13:26:14 |
|
380 |
2,402.00 |
LSE |
13:22:36 |
|
675 |
2,402.00 |
CHIX |
13:22:36 |
|
422 |
2,402.00 |
LSE |
13:22:36 |
|
597 |
2,402.00 |
BATE |
13:22:36 |
|
660 |
2,402.50 |
LSE |
13:20:06 |
|
659 |
2,402.50 |
LSE |
13:16:29 |
|
94 |
2,402.50 |
LSE |
13:13:47 |
|
36 |
2,402.50 |
LSE |
13:13:44 |
|
413 |
2,402.50 |
LSE |
13:13:42 |
|
216 |
2,402.50 |
LSE |
13:13:38 |
|
718 |
2,402.00 |
LSE |
13:10:48 |
|
572 |
2,402.00 |
CHIX |
13:06:12 |
|
120 |
2,402.00 |
CHIX |
13:06:12 |
|
4 |
2,402.00 |
CHIX |
13:06:12 |
|
760 |
2,403.00 |
LSE |
13:05:05 |
|
26 |
2,402.00 |
LSE |
13:00:04 |
|
300 |
2,402.00 |
LSE |
13:00:04 |
|
464 |
2,402.00 |
LSE |
13:00:04 |
|
732 |
2,403.00 |
LSE |
12:56:22 |
|
594 |
2,404.00 |
CHIX |
12:55:26 |
|
685 |
2,404.00 |
BATE |
12:55:26 |
|
773 |
2,404.00 |
LSE |
12:53:16 |
|
721 |
2,403.50 |
LSE |
12:50:40 |
|
770 |
2,403.50 |
LSE |
12:48:21 |
|
616 |
2,403.50 |
CHIX |
12:42:16 |
|
805 |
2,404.50 |
LSE |
12:40:26 |
|
720 |
2,405.00 |
LSE |
12:39:46 |
|
679 |
2,405.00 |
BATE |
12:37:24 |
|
11 |
2,405.00 |
BATE |
12:37:24 |
|
157 |
2,405.00 |
LSE |
12:37:24 |
|
542 |
2,405.00 |
LSE |
12:37:24 |
|
692 |
2,405.00 |
CHIX |
12:36:40 |
|
1197 |
2,405.00 |
LSE |
12:36:40 |
|
656 |
2,402.50 |
LSE |
12:30:02 |
|
699 |
2,403.00 |
LSE |
12:29:53 |
|
606 |
2,402.50 |
CHIX |
12:22:13 |
|
697 |
2,402.50 |
LSE |
12:22:13 |
|
593 |
2,402.50 |
LSE |
12:19:47 |
|
79 |
2,402.50 |
LSE |
12:19:31 |
|
99 |
2,402.00 |
LSE |
12:16:35 |
|
100 |
2,402.00 |
LSE |
12:15:52 |
|
180 |
2,402.00 |
LSE |
12:15:48 |
|
673 |
2,402.50 |
BATE |
12:14:57 |
|
725 |
2,402.50 |
LSE |
12:14:57 |
|
617 |
2,403.00 |
CHIX |
12:12:03 |
|
807 |
2,403.50 |
LSE |
12:11:43 |
|
580 |
2,402.50 |
LSE |
12:08:28 |
|
195 |
2,402.50 |
LSE |
12:08:28 |
|
656 |
2,402.50 |
LSE |
12:07:10 |
|
406 |
2,402.50 |
LSE |
12:04:40 |
|
301 |
2,402.50 |
LSE |
12:04:40 |
|
634 |
2,402.00 |
CHIX |
12:00:00 |
|
774 |
2,402.50 |
LSE |
11:58:32 |
|
709 |
2,403.00 |
LSE |
11:56:10 |
|
66 |
2,403.00 |
BATE |
11:56:10 |
|
626 |
2,403.00 |
BATE |
11:56:10 |
|
61 |
2,403.00 |
LSE |
11:56:10 |
|
50 |
2,402.00 |
LSE |
11:54:15 |
|
49 |
2,402.00 |
LSE |
11:54:15 |
|
29 |
2,402.00 |
BATE |
11:53:43 |
|
47 |
2,402.00 |
BATE |
11:53:36 |
|
130 |
2,402.50 |
LSE |
11:51:54 |
|
249 |
2,402.50 |
LSE |
11:51:52 |
|
355 |
2,402.50 |
LSE |
11:51:45 |
|
31 |
2,402.50 |
LSE |
11:51:45 |
|
666 |
2,402.50 |
LSE |
11:50:48 |
|
151 |
2,402.50 |
LSE |
11:50:48 |
|
681 |
2,401.00 |
CHIX |
11:45:50 |
|
699 |
2,400.50 |
LSE |
11:42:40 |
|
764 |
2,401.00 |
LSE |
11:38:49 |
|
16 |
2,401.00 |
LSE |
11:35:26 |
|
789 |
2,401.00 |
LSE |
11:35:26 |
|
622 |
2,401.50 |
CHIX |
11:34:34 |
|
380 |
2,401.50 |
LSE |
11:33:20 |
|
629 |
2,401.50 |
BATE |
11:33:20 |
|
324 |
2,401.50 |
LSE |
11:33:03 |
|
73 |
2,402.00 |
LSE |
11:29:52 |
|
618 |
2,402.00 |
LSE |
11:29:52 |
|
601 |
2,402.50 |
LSE |
11:29:34 |
|
100 |
2,402.50 |
LSE |
11:29:34 |
|
600 |
2,401.00 |
CHIX |
11:23:16 |
|
686 |
2,402.00 |
LSE |
11:21:18 |
|
391 |
2,402.00 |
LSE |
11:18:48 |
|
34 |
2,402.00 |
LSE |
11:18:48 |
|
175 |
2,402.00 |
LSE |
11:18:48 |
|
49 |
2,402.00 |
LSE |
11:18:48 |
|
15 |
2,402.00 |
LSE |
11:18:48 |
|
712 |
2,403.00 |
LSE |
11:14:59 |
|
697 |
2,404.00 |
LSE |
11:13:54 |
|
589 |
2,404.00 |
BATE |
11:13:54 |
|
706 |
2,404.00 |
CHIX |
11:13:54 |
|
763 |
2,404.00 |
LSE |
11:08:07 |
|
154 |
2,404.50 |
LSE |
11:04:35 |
|
164 |
2,404.50 |
LSE |
11:04:35 |
|
450 |
2,404.50 |
LSE |
11:04:35 |
|
429 |
2,405.00 |
LSE |
11:04:33 |
|
315 |
2,405.00 |
LSE |
11:04:33 |
|
594 |
2,405.00 |
BATE |
11:00:31 |
|
664 |
2,404.50 |
CHIX |
10:59:01 |
|
760 |
2,404.50 |
LSE |
10:59:01 |
|
755 |
2,403.00 |
LSE |
10:55:39 |
|
10 |
2,402.50 |
LSE |
10:54:39 |
|
126 |
2,402.50 |
LSE |
10:54:19 |
|
17 |
2,402.50 |
LSE |
10:54:16 |
|
212 |
2,402.50 |
LSE |
10:54:11 |
|
286 |
2,405.50 |
LSE |
10:49:23 |
|
452 |
2,405.50 |
LSE |
10:49:23 |
|
46 |
2,407.00 |
LSE |
10:47:00 |
|
314 |
2,409.50 |
CHIX |
10:46:56 |
|
314 |
2,409.50 |
CHIX |
10:46:56 |
|
749 |
2,409.00 |
LSE |
10:45:18 |
|
47 |
2,410.00 |
LSE |
10:42:16 |
|
471 |
2,410.00 |
LSE |
10:42:11 |
|
106 |
2,410.00 |
LSE |
10:42:06 |
|
49 |
2,410.00 |
LSE |
10:42:06 |
|
759 |
2,410.50 |
LSE |
10:37:43 |
|
594 |
2,410.50 |
BATE |
10:37:08 |
|
355 |
2,410.50 |
LSE |
10:34:45 |
|
94 |
2,410.50 |
LSE |
10:34:45 |
|
200 |
2,410.50 |
LSE |
10:34:45 |
|
9 |
2,410.50 |
LSE |
10:34:44 |
|
671 |
2,408.50 |
CHIX |
10:32:15 |
|
602 |
2,407.00 |
LSE |
10:30:09 |
|
74 |
2,407.00 |
LSE |
10:30:02 |
|
772 |
2,407.50 |
LSE |
10:29:31 |
|
342 |
2,406.00 |
LSE |
10:23:11 |
|
366 |
2,406.00 |
LSE |
10:23:11 |
|
11 |
2,409.00 |
BATE |
10:22:28 |
|
99 |
2,409.00 |
BATE |
10:22:20 |
|
134 |
2,409.00 |
BATE |
10:22:20 |
|
177 |
2,409.00 |
BATE |
10:22:14 |
|
203 |
2,409.00 |
BATE |
10:22:12 |
|
480 |
2,408.50 |
LSE |
10:20:13 |
|
186 |
2,408.50 |
LSE |
10:20:13 |
|
799 |
2,408.50 |
LSE |
10:19:44 |
|
613 |
2,408.50 |
CHIX |
10:19:37 |
|
422 |
2,407.00 |
LSE |
10:16:45 |
|
104 |
2,407.00 |
LSE |
10:16:40 |
|
99 |
2,407.00 |
LSE |
10:16:38 |
|
151 |
2,407.00 |
LSE |
10:16:38 |
|
22 |
2,407.00 |
LSE |
10:16:36 |
|
50 |
2,407.50 |
LSE |
10:16:23 |
|
732 |
2,407.50 |
LSE |
10:16:23 |
|
702 |
2,407.50 |
CHIX |
10:15:00 |
|
677 |
2,407.00 |
LSE |
10:13:58 |
|
642 |
2,406.50 |
LSE |
10:10:37 |
|
125 |
2,406.50 |
LSE |
10:10:35 |
|
653 |
2,406.00 |
LSE |
10:07:10 |
|
166 |
2,406.00 |
LSE |
10:03:43 |
|
619 |
2,406.00 |
LSE |
10:03:43 |
|
694 |
2,406.50 |
CHIX |
10:01:54 |
|
694 |
2,406.50 |
BATE |
10:01:54 |
|
713 |
2,406.50 |
LSE |
10:01:54 |
|
259 |
2,406.50 |
LSE |
09:56:35 |
|
136 |
2,406.50 |
LSE |
09:56:35 |
|
393 |
2,406.50 |
LSE |
09:56:35 |
|
583 |
2,406.00 |
LSE |
09:52:27 |
|
10 |
2,406.00 |
LSE |
09:52:26 |
|
58 |
2,406.00 |
LSE |
09:52:11 |
|
724 |
2,409.00 |
LSE |
09:49:15 |
|
683 |
2,409.00 |
CHIX |
09:49:15 |
|
706 |
2,407.00 |
LSE |
09:46:26 |
|
481 |
2,408.50 |
LSE |
09:42:25 |
|
72 |
2,408.50 |
LSE |
09:42:25 |
|
145 |
2,408.50 |
LSE |
09:42:25 |
|
216 |
2,409.00 |
LSE |
09:40:42 |
|
140 |
2,409.00 |
LSE |
09:40:42 |
|
390 |
2,409.00 |
LSE |
09:40:42 |
|
807 |
2,409.00 |
LSE |
09:40:42 |
|
708 |
2,409.00 |
BATE |
09:40:42 |
|
694 |
2,409.00 |
CHIX |
09:40:42 |
|
1 |
2,409.00 |
BATE |
09:40:42 |
|
10 |
2,404.50 |
LSE |
09:35:26 |
|
30 |
2,404.50 |
LSE |
09:35:11 |
|
68 |
2404.500 |
LSE |
09:34:40 |
|
60 |
2404.500 |
LSE |
09:34:40 |
|
88 |
2404.500 |
LSE |
09:34:40 |
|
31 |
2403.500 |
LSE |
09:33:20 |
|
30 |
2403.500 |
LSE |
09:33:11 |
|
10 |
2403.500 |
LSE |
09:32:26 |
|
30 |
2403.500 |
LSE |
09:32:11 |
|
58 |
2403.500 |
LSE |
09:31:47 |
|
108 |
2403.500 |
LSE |
09:31:47 |
|
118 |
2403.500 |
LSE |
09:31:47 |
|
194 |
2403.500 |
LSE |
09:31:47 |
|
54 |
2403.500 |
LSE |
09:31:47 |
|
10 |
2403.500 |
LSE |
09:31:26 |
|
28 |
2403.500 |
LSE |
09:31:24 |
|
44 |
2403.500 |
LSE |
09:31:24 |
|
30 |
2403.500 |
LSE |
09:31:11 |
|
18 |
2403.500 |
LSE |
09:30:36 |
|
668 |
2400.500 |
LSE |
09:28:45 |
|
746 |
2402.000 |
LSE |
09:24:41 |
|
724 |
2402.000 |
CHIX |
09:24:41 |
|
125 |
2401.000 |
LSE |
09:21:28 |
|
101 |
2401.000 |
LSE |
09:21:28 |
|
98 |
2401.000 |
LSE |
09:21:28 |
|
389 |
2401.000 |
LSE |
09:21:28 |
|
10 |
2401.000 |
LSE |
09:21:26 |
|
3 |
2401.000 |
LSE |
09:21:25 |
|
519 |
2401.000 |
LSE |
09:19:58 |
|
97 |
2401.000 |
LSE |
09:19:58 |
|
81 |
2401.000 |
LSE |
09:19:58 |
|
734 |
2401.000 |
BATE |
09:19:58 |
|
793 |
2402.500 |
LSE |
09:15:00 |
|
578 |
2403.000 |
CHIX |
09:14:17 |
|
63 |
2403.000 |
CHIX |
09:14:17 |
|
795 |
2403.000 |
LSE |
09:12:18 |
|
727 |
2404.000 |
LSE |
09:09:13 |
|
579 |
2404.000 |
LSE |
09:09:13 |
|
30 |
2404.000 |
LSE |
09:09:11 |
|
10 |
2404.000 |
LSE |
09:08:26 |
|
30 |
2404.000 |
LSE |
09:08:11 |
|
742 |
2403.000 |
LSE |
09:04:11 |
|
628 |
2403.500 |
CHIX |
09:03:59 |
|
315 |
2403.500 |
LSE |
09:03:59 |
|
228 |
2403.500 |
LSE |
09:03:59 |
|
198 |
2403.500 |
LSE |
09:03:53 |
|
57 |
2403.500 |
CHIX |
09:03:53 |
|
81 |
2403.500 |
LSE |
09:03:53 |
|
10 |
2401.500 |
LSE |
09:01:26 |
|
344 |
2402.000 |
BATE |
09:00:11 |
|
375 |
2402.000 |
BATE |
09:00:11 |
|
531 |
2402.000 |
LSE |
09:00:11 |
|
30 |
2402.000 |
LSE |
09:00:11 |
|
94 |
2402.000 |
LSE |
08:59:37 |
|
629 |
2404.000 |
LSE |
08:57:00 |
|
101 |
2404.000 |
LSE |
08:57:00 |
|
650 |
2402.500 |
CHIX |
08:54:00 |
|
682 |
2402.500 |
LSE |
08:53:58 |
|
169 |
2401.000 |
LSE |
08:51:34 |
|
10 |
2401.000 |
LSE |
08:51:26 |
|
624 |
2401.000 |
LSE |
08:51:22 |
|
781 |
2401.500 |
LSE |
08:45:55 |
|
362 |
2401.000 |
LSE |
08:42:53 |
|
367 |
2401.000 |
LSE |
08:42:47 |
|
44 |
2401.000 |
CHIX |
08:40:55 |
|
585 |
2401.000 |
CHIX |
08:40:55 |
|
57 |
2402.500 |
LSE |
08:40:21 |
|
703 |
2402.500 |
BATE |
08:40:21 |
|
572 |
2402.500 |
LSE |
08:40:21 |
|
30 |
2402.500 |
LSE |
08:40:10 |
|
717 |
2405.000 |
LSE |
08:38:20 |
|
783 |
2403.500 |
LSE |
08:35:23 |
|
87 |
2404.000 |
LSE |
08:32:47 |
|
49 |
2404.000 |
LSE |
08:32:47 |
|
538 |
2404.000 |
LSE |
08:32:47 |
|
781 |
2405.000 |
LSE |
08:32:47 |
|
409 |
2405.000 |
CHIX |
08:32:47 |
|
264 |
2405.000 |
CHIX |
08:32:47 |
|
687 |
2403.000 |
BATE |
08:28:55 |
|
452 |
2403.000 |
LSE |
08:28:55 |
|
344 |
2403.000 |
LSE |
08:28:55 |
|
10 |
2402.500 |
LSE |
08:27:23 |
|
30 |
2402.500 |
LSE |
08:27:07 |
|
332 |
2403.000 |
LSE |
08:26:25 |
|
155 |
2403.000 |
LSE |
08:26:24 |
|
170 |
2403.000 |
LSE |
08:26:24 |
|
605 |
2402.500 |
LSE |
08:23:12 |
|
129 |
2402.500 |
LSE |
08:23:12 |
|
635 |
2402.500 |
CHIX |
08:23:12 |
|
698 |
2406.000 |
LSE |
08:20:04 |
|
223 |
2406.000 |
LSE |
08:18:07 |
|
525 |
2406.000 |
LSE |
08:18:07 |
|
760 |
2406.000 |
LSE |
08:15:38 |
|
663 |
2406.000 |
CHIX |
08:15:38 |
|
85 |
2402.000 |
BATE |
08:14:08 |
|
61 |
2402.000 |
BATE |
08:14:08 |
|
30 |
2402.000 |
BATE |
08:14:08 |
|
388 |
2402.000 |
BATE |
08:14:08 |
|
118 |
2402.000 |
BATE |
08:14:08 |
|
443 |
2403.000 |
LSE |
08:13:58 |
|
309 |
2403.000 |
LSE |
08:13:58 |
|
445 |
2403.500 |
LSE |
08:12:35 |
|
207 |
2403.500 |
LSE |
08:12:35 |
|
152 |
2403.500 |
LSE |
08:12:35 |
|
713 |
2403.500 |
LSE |
08:12:35 |
|
654 |
2403.500 |
LSE |
08:12:35 |
|
728 |
2394.500 |
LSE |
08:09:20 |
|
5 |
2394.500 |
CHIX |
08:09:20 |
|
676 |
2394.500 |
CHIX |
08:09:20 |
|
691 |
2389.500 |
LSE |
08:05:33 |
|
25 |
2389.500 |
LSE |
08:05:33 |
|
115 |
2388.500 |
BATE |
08:04:11 |
|
66 |
2388.500 |
BATE |
08:04:11 |
|
118 |
2388.500 |
BATE |
08:04:11 |
|
21 |
2388.500 |
BATE |
08:04:11 |
|
79 |
2388.500 |
BATE |
08:04:11 |
|
120 |
2388.500 |
BATE |
08:04:11 |
|
791 |
2388.500 |
LSE |
08:04:11 |
|
12 |
2388.500 |
LSE |
08:04:11 |
|
157 |
2388.500 |
BATE |
08:03:21 |
|
667 |
2390.500 |
LSE |
08:02:35 |
|
424 |
2391.000 |
LSE |
08:02:34 |
|
77 |
2391.000 |
LSE |
08:02:34 |
|
39 |
2391.000 |
LSE |
08:02:34 |
|
39 |
2391.000 |
LSE |
08:02:33 |
|
39 |
2391.000 |
LSE |
08:02:33 |
|
77 |
2391.000 |
LSE |
08:02:32 |
|
666 |
2387.000 |
LSE |
08:01:58 |
|
38 |
2387.000 |
BATE |
08:01:58 |
|
441 |
2385.000 |
CHIX |
08:00:31 |
|
759 |
2384.500 |
LSE |
08:00:31 |
|
615 |
2384.500 |
CHIX |
08:00:31 |
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.
Latest directors dealings
- 6 hours ago Senior
- 6 hours ago Me Group International
- 7 hours ago The Global Smaller Companies Trust
- 7 hours ago Niox Group
- 8 hours ago Barclays