Transaction in Own Shares
British American Tobacco p.l.c.
21 May 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 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: |
20 May 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
41,186 |
|
Highest price paid per share (pence): |
2482.00p |
|
Lowest price paid per share (pence): |
2466.00p |
|
Volume weighted average price paid per share (pence): |
2476.0280p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,223,059,529 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,278,266 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 20 May 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1263/1117
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 |
20/05/2024 |
41,186 |
2,476.0280 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
20/05/2024 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
20/05/2024 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
2 |
2,471.00 |
LSE |
08:01:42 |
|
2 |
2,471.00 |
LSE |
08:01:42 |
|
3 |
2,471.00 |
LSE |
08:01:42 |
|
3 |
2,471.00 |
LSE |
08:01:42 |
|
10 |
2,471.00 |
LSE |
08:01:42 |
|
287 |
2,471.00 |
LSE |
08:01:42 |
|
699 |
2,471.00 |
LSE |
08:01:42 |
|
8 |
2,470.00 |
LSE |
08:01:47 |
|
3 |
2,472.00 |
LSE |
08:01:58 |
|
3 |
2,471.00 |
LSE |
08:02:00 |
|
53 |
2,470.00 |
LSE |
08:02:08 |
|
108 |
2,470.00 |
LSE |
08:02:10 |
|
125 |
2,470.00 |
LSE |
08:02:23 |
|
6 |
2,470.00 |
LSE |
08:02:24 |
|
346 |
2,470.00 |
LSE |
08:02:24 |
|
2 |
2,472.00 |
LSE |
08:03:21 |
|
3 |
2,472.00 |
LSE |
08:03:21 |
|
9 |
2,468.00 |
LSE |
08:05:21 |
|
2 |
2,470.00 |
LSE |
08:06:27 |
|
3 |
2,472.00 |
LSE |
08:08:46 |
|
3 |
2,472.00 |
LSE |
08:08:46 |
|
2 |
2,473.00 |
LSE |
08:14:32 |
|
3 |
2,473.00 |
LSE |
08:14:32 |
|
3 |
2,473.00 |
LSE |
08:19:11 |
|
2 |
2,473.00 |
LSE |
08:23:33 |
|
2 |
2,473.00 |
LSE |
08:23:33 |
|
2 |
2,472.00 |
LSE |
08:28:48 |
|
3 |
2,474.00 |
LSE |
08:29:49 |
|
3 |
2,474.00 |
LSE |
08:29:49 |
|
2 |
2,473.00 |
LSE |
08:30:41 |
|
3 |
2,473.00 |
LSE |
08:30:41 |
|
2 |
2,476.00 |
LSE |
08:32:35 |
|
2 |
2,475.00 |
LSE |
08:33:37 |
|
3 |
2,474.00 |
LSE |
08:33:48 |
|
3 |
2,475.00 |
LSE |
08:34:47 |
|
3 |
2,475.00 |
LSE |
08:35:42 |
|
4 |
2,476.00 |
LSE |
08:38:01 |
|
3 |
2,475.00 |
LSE |
08:42:25 |
|
35 |
2,474.00 |
LSE |
08:42:40 |
|
2 |
2,474.00 |
LSE |
08:43:21 |
|
3 |
2,474.00 |
LSE |
08:43:21 |
|
241 |
2,474.00 |
LSE |
08:43:21 |
|
3 |
2,474.00 |
LSE |
08:46:51 |
|
2 |
2,480.00 |
LSE |
08:56:51 |
|
3 |
2,480.00 |
LSE |
08:56:51 |
|
3 |
2,480.00 |
LSE |
08:56:51 |
|
797 |
2,481.00 |
LSE |
08:57:16 |
|
2 |
2,480.00 |
LSE |
09:00:05 |
|
3 |
2,482.00 |
LSE |
09:02:59 |
|
4 |
2,482.00 |
LSE |
09:07:36 |
|
3 |
2,481.00 |
LSE |
09:07:40 |
|
4 |
2,479.00 |
LSE |
09:07:46 |
|
151 |
2,479.00 |
LSE |
09:07:46 |
|
623 |
2,479.00 |
LSE |
09:07:46 |
|
8 |
2,477.00 |
LSE |
09:08:30 |
|
3 |
2,477.00 |
LSE |
09:08:35 |
|
2 |
2,478.00 |
LSE |
09:09:56 |
|
3 |
2,477.00 |
LSE |
09:09:56 |
|
126 |
2,476.00 |
LSE |
09:09:57 |
|
38 |
2,476.00 |
LSE |
09:10:09 |
|
4 |
2,476.00 |
LSE |
09:10:30 |
|
20 |
2,476.00 |
LSE |
09:10:30 |
|
139 |
2,476.00 |
LSE |
09:10:30 |
|
53 |
2,475.00 |
LSE |
09:10:33 |
|
61 |
2,475.00 |
LSE |
09:10:33 |
|
4 |
2,474.00 |
LSE |
09:10:59 |
|
2 |
2,475.00 |
LSE |
09:11:02 |
|
3 |
2,475.00 |
LSE |
09:11:02 |
|
229 |
2,473.00 |
LSE |
09:12:19 |
|
3 |
2,473.00 |
LSE |
09:14:50 |
|
3 |
2,473.00 |
LSE |
09:14:50 |
|
2 |
2,472.00 |
LSE |
09:15:43 |
|
3 |
2,472.00 |
LSE |
09:15:43 |
|
3 |
2,472.00 |
LSE |
09:19:25 |
|
4 |
2,474.00 |
LSE |
09:30:22 |
|
3 |
2,473.00 |
LSE |
09:30:24 |
|
2 |
2,474.00 |
LSE |
09:31:45 |
|
2 |
2,474.00 |
LSE |
09:31:45 |
|
3 |
2,474.00 |
LSE |
09:31:45 |
|
3 |
2,474.00 |
LSE |
09:32:24 |
|
4 |
2,474.00 |
LSE |
09:32:24 |
|
3 |
2,473.00 |
LSE |
09:36:05 |
|
3 |
2,473.00 |
LSE |
09:36:05 |
|
3 |
2,472.00 |
LSE |
09:36:52 |
|
3 |
2,472.00 |
LSE |
09:36:52 |
|
3 |
2,472.00 |
LSE |
09:44:47 |
|
2 |
2,474.00 |
LSE |
09:45:55 |
|
3 |
2,474.00 |
LSE |
09:45:55 |
|
3 |
2,474.00 |
LSE |
09:45:55 |
|
465 |
2,474.00 |
LSE |
09:45:55 |
|
3 |
2,473.00 |
LSE |
09:46:49 |
|
3 |
2,474.00 |
LSE |
09:47:45 |
|
3 |
2,474.00 |
LSE |
09:49:55 |
|
3 |
2,474.00 |
LSE |
09:49:55 |
|
3 |
2,475.00 |
LSE |
09:59:37 |
|
2 |
2,477.00 |
LSE |
10:04:08 |
|
2 |
2,477.00 |
LSE |
10:04:08 |
|
4 |
2,477.00 |
LSE |
10:04:08 |
|
6 |
2,477.00 |
LSE |
10:04:08 |
|
564 |
2,477.00 |
LSE |
10:04:08 |
|
2 |
2,475.00 |
LSE |
10:07:10 |
|
3 |
2,475.00 |
LSE |
10:07:10 |
|
5 |
2,475.00 |
LSE |
10:07:10 |
|
430 |
2,475.00 |
LSE |
10:07:10 |
|
3 |
2,475.00 |
LSE |
10:16:51 |
|
3 |
2,475.00 |
LSE |
10:16:51 |
|
3 |
2,475.00 |
LSE |
10:16:51 |
|
2 |
2,477.00 |
LSE |
10:27:12 |
|
2 |
2,477.00 |
LSE |
10:32:14 |
|
2 |
2,477.00 |
LSE |
10:32:14 |
|
4 |
2,477.00 |
LSE |
10:32:14 |
|
2 |
2,477.00 |
LSE |
10:33:42 |
|
2 |
2,477.00 |
LSE |
10:35:30 |
|
2 |
2,477.00 |
LSE |
10:36:22 |
|
4 |
2,477.00 |
LSE |
10:36:47 |
|
1 |
2,476.00 |
LSE |
10:38:43 |
|
31 |
2,476.00 |
LSE |
10:39:28 |
|
20 |
2,476.00 |
LSE |
10:39:44 |
|
2 |
2,480.00 |
LSE |
10:48:56 |
|
4 |
2,480.00 |
LSE |
10:48:56 |
|
4 |
2,480.00 |
LSE |
10:48:56 |
|
9 |
2,480.00 |
LSE |
10:48:56 |
|
805 |
2,480.00 |
LSE |
10:48:56 |
|
2 |
2,481.00 |
LSE |
10:49:04 |
|
2 |
2,480.00 |
LSE |
10:49:11 |
|
3 |
2,480.00 |
LSE |
10:49:11 |
|
6 |
2,480.00 |
LSE |
10:49:11 |
|
585 |
2,480.00 |
LSE |
10:49:11 |
|
2 |
2,478.00 |
LSE |
10:49:57 |
|
4 |
2,478.00 |
LSE |
10:49:57 |
|
8 |
2,478.00 |
LSE |
10:49:57 |
|
773 |
2,478.00 |
LSE |
10:49:57 |
|
2 |
2,478.00 |
LSE |
10:51:31 |
|
4 |
2,478.00 |
LSE |
10:51:31 |
|
3 |
2,478.00 |
LSE |
10:51:33 |
|
3 |
2,477.00 |
LSE |
10:54:19 |
|
3 |
2,478.00 |
LSE |
10:54:19 |
|
21 |
2,477.00 |
LSE |
10:54:19 |
|
28 |
2,477.00 |
LSE |
10:54:19 |
|
132 |
2,477.00 |
LSE |
10:54:19 |
|
3 |
2,477.00 |
LSE |
10:54:21 |
|
2 |
2,478.00 |
LSE |
11:01:30 |
|
3 |
2,478.00 |
LSE |
11:01:30 |
|
3 |
2,477.00 |
LSE |
11:01:37 |
|
2 |
2,477.00 |
LSE |
11:08:00 |
|
3 |
2,477.00 |
LSE |
11:08:00 |
|
3 |
2,479.00 |
LSE |
11:10:34 |
|
3 |
2,479.00 |
LSE |
11:10:34 |
|
4 |
2,481.00 |
LSE |
11:23:02 |
|
4 |
2,481.00 |
LSE |
11:23:02 |
|
2 |
2,481.00 |
LSE |
11:37:07 |
|
95 |
2,481.00 |
LSE |
11:37:07 |
|
20 |
2,481.00 |
LSE |
11:37:34 |
|
2 |
2,481.00 |
LSE |
11:37:57 |
|
3 |
2,481.00 |
LSE |
11:37:57 |
|
3 |
2,481.00 |
LSE |
11:37:57 |
|
4 |
2,481.00 |
LSE |
11:37:57 |
|
380 |
2,481.00 |
LSE |
11:37:57 |
|
3 |
2,480.00 |
LSE |
11:40:29 |
|
3 |
2,480.00 |
LSE |
11:40:29 |
|
5 |
2,480.00 |
LSE |
11:40:29 |
|
177 |
2,480.00 |
LSE |
11:40:29 |
|
327 |
2,480.00 |
LSE |
11:40:29 |
|
3 |
2,480.00 |
LSE |
11:40:47 |
|
2 |
2,479.00 |
LSE |
11:44:14 |
|
2 |
2,480.00 |
LSE |
11:46:18 |
|
2 |
2,479.00 |
LSE |
11:49:56 |
|
3 |
2,479.00 |
LSE |
11:49:56 |
|
3 |
2,481.00 |
LSE |
11:56:02 |
|
5 |
2,481.00 |
LSE |
11:56:02 |
|
464 |
2,481.00 |
LSE |
11:56:02 |
|
2 |
2,480.00 |
LSE |
11:59:04 |
|
2 |
2,480.00 |
LSE |
11:59:06 |
|
2 |
2,480.00 |
LSE |
11:59:06 |
|
5 |
2,479.00 |
LSE |
11:59:25 |
|
3 |
2,479.00 |
LSE |
12:01:18 |
|
3 |
2,479.00 |
LSE |
12:01:21 |
|
3 |
2,479.00 |
LSE |
12:07:23 |
|
25 |
2,479.00 |
LSE |
12:07:23 |
|
4 |
2,479.00 |
LSE |
12:07:41 |
|
1 |
2,479.00 |
LSE |
12:08:23 |
|
4 |
2,479.00 |
LSE |
12:09:39 |
|
1 |
2,479.00 |
LSE |
12:09:56 |
|
8 |
2,479.00 |
LSE |
12:10:39 |
|
207 |
2,479.00 |
LSE |
12:10:44 |
|
32 |
2,479.00 |
LSE |
12:10:58 |
|
4 |
2,479.00 |
LSE |
12:11:39 |
|
30 |
2,480.00 |
LSE |
12:16:16 |
|
39 |
2,480.00 |
LSE |
12:16:16 |
|
422 |
2,480.00 |
LSE |
12:16:16 |
|
69 |
2,479.00 |
LSE |
12:17:01 |
|
16 |
2,479.00 |
LSE |
12:17:16 |
|
3 |
2,479.00 |
LSE |
12:18:02 |
|
2 |
2,481.00 |
LSE |
12:22:09 |
|
4 |
2,481.00 |
LSE |
12:22:09 |
|
4 |
2,481.00 |
LSE |
12:22:09 |
|
5 |
2,481.00 |
LSE |
12:22:09 |
|
3 |
2,481.00 |
LSE |
12:31:33 |
|
3 |
2,482.00 |
LSE |
12:31:33 |
|
4 |
2,481.00 |
LSE |
12:31:33 |
|
4 |
2,480.00 |
LSE |
12:35:00 |
|
72 |
2,479.00 |
LSE |
12:35:00 |
|
493 |
2,480.00 |
LSE |
12:35:00 |
|
61 |
2,479.00 |
LSE |
12:35:03 |
|
2 |
2,479.00 |
LSE |
12:36:06 |
|
3 |
2,479.00 |
LSE |
12:37:03 |
|
4 |
2,479.00 |
LSE |
12:37:03 |
|
2 |
2,479.00 |
LSE |
12:37:08 |
|
3 |
2,479.00 |
LSE |
12:37:08 |
|
3 |
2,479.00 |
LSE |
12:37:08 |
|
2 |
2,478.00 |
LSE |
12:37:12 |
|
3 |
2,478.00 |
LSE |
12:37:12 |
|
154 |
2,478.00 |
LSE |
12:37:12 |
|
2 |
2,478.00 |
LSE |
12:46:22 |
|
2 |
2,478.00 |
LSE |
12:46:22 |
|
2 |
2,477.00 |
LSE |
12:52:10 |
|
2 |
2,477.00 |
LSE |
12:52:10 |
|
3 |
2,477.00 |
LSE |
12:52:10 |
|
4 |
2,477.00 |
LSE |
12:52:10 |
|
282 |
2,477.00 |
LSE |
12:52:10 |
|
4 |
2,477.00 |
LSE |
12:52:27 |
|
2 |
2,476.00 |
LSE |
13:05:01 |
|
2 |
2,476.00 |
LSE |
13:05:01 |
|
3 |
2,476.00 |
LSE |
13:05:01 |
|
6 |
2,476.00 |
LSE |
13:05:01 |
|
294 |
2,476.00 |
LSE |
13:05:01 |
|
2 |
2,475.00 |
LSE |
13:09:05 |
|
2 |
2,475.00 |
LSE |
13:09:05 |
|
3 |
2,475.00 |
LSE |
13:09:05 |
|
3 |
2,475.00 |
LSE |
13:09:05 |
|
4 |
2,475.00 |
LSE |
13:09:05 |
|
23 |
2,475.00 |
LSE |
13:09:05 |
|
25 |
2,475.00 |
LSE |
13:09:05 |
|
550 |
2,475.00 |
LSE |
13:09:05 |
|
2 |
2,475.00 |
LSE |
13:09:21 |
|
3 |
2,475.00 |
LSE |
13:09:21 |
|
2 |
2,475.00 |
LSE |
13:10:14 |
|
2 |
2,475.00 |
LSE |
13:10:14 |
|
2 |
2,476.00 |
LSE |
13:16:46 |
|
2 |
2,475.00 |
LSE |
13:18:27 |
|
3 |
2,475.00 |
LSE |
13:24:53 |
|
5 |
2,475.00 |
LSE |
13:24:53 |
|
9 |
2,475.00 |
LSE |
13:25:00 |
|
70 |
2,475.00 |
LSE |
13:25:05 |
|
56 |
2,475.00 |
LSE |
13:25:40 |
|
7 |
2,475.00 |
LSE |
13:26:00 |
|
7 |
2,476.00 |
LSE |
13:26:05 |
|
4 |
2,476.00 |
LSE |
13:26:15 |
|
150 |
2,475.00 |
LSE |
13:26:18 |
|
2 |
2,475.00 |
LSE |
13:26:40 |
|
2 |
2,475.00 |
LSE |
13:26:40 |
|
2 |
2,475.00 |
LSE |
13:26:40 |
|
208 |
2,475.00 |
LSE |
13:26:40 |
|
2 |
2,475.00 |
LSE |
13:27:43 |
|
2 |
2,475.00 |
LSE |
13:27:43 |
|
4 |
2,475.00 |
LSE |
13:27:43 |
|
544 |
2,475.00 |
LSE |
13:27:43 |
|
2 |
2,474.00 |
LSE |
13:28:16 |
|
2 |
2,474.00 |
LSE |
13:28:16 |
|
5 |
2,474.00 |
LSE |
13:28:16 |
|
36 |
2,474.00 |
LSE |
13:28:16 |
|
155 |
2,474.00 |
LSE |
13:28:16 |
|
3 |
2,473.00 |
LSE |
13:30:51 |
|
14 |
2,473.00 |
LSE |
13:31:19 |
|
1 |
2,473.00 |
LSE |
13:31:51 |
|
2 |
2,474.00 |
LSE |
13:31:55 |
|
27 |
2,473.00 |
LSE |
13:32:19 |
|
12 |
2,473.00 |
LSE |
13:32:51 |
|
2 |
2,474.00 |
LSE |
13:34:07 |
|
2 |
2,474.00 |
LSE |
13:34:07 |
|
4 |
2,474.00 |
LSE |
13:36:02 |
|
14 |
2,473.00 |
LSE |
13:36:11 |
|
2 |
2,474.00 |
LSE |
13:37:34 |
|
70 |
2,473.00 |
LSE |
13:37:37 |
|
6 |
2,473.00 |
LSE |
13:38:13 |
|
2 |
2,473.00 |
LSE |
13:38:37 |
|
1 |
2,473.00 |
LSE |
13:39:46 |
|
13 |
2,473.00 |
LSE |
13:39:46 |
|
3 |
2,473.00 |
LSE |
13:39:51 |
|
4 |
2,473.00 |
LSE |
13:39:51 |
|
4 |
2,473.00 |
LSE |
13:39:51 |
|
9 |
2,473.00 |
LSE |
13:39:51 |
|
376 |
2,473.00 |
LSE |
13:39:51 |
|
2 |
2,473.00 |
LSE |
13:42:01 |
|
2 |
2,473.00 |
LSE |
13:42:01 |
|
3 |
2,473.00 |
LSE |
13:42:01 |
|
7 |
2,473.00 |
LSE |
13:42:01 |
|
2 |
2,473.00 |
LSE |
13:42:05 |
|
6 |
2,473.00 |
LSE |
13:42:05 |
|
2 |
2,477.00 |
LSE |
13:51:37 |
|
3 |
2,477.00 |
LSE |
13:51:37 |
|
5 |
2,477.00 |
LSE |
13:51:37 |
|
2 |
2,477.00 |
LSE |
13:52:09 |
|
3 |
2,477.00 |
LSE |
13:52:09 |
|
2 |
2,477.00 |
LSE |
13:52:42 |
|
3 |
2,477.00 |
LSE |
13:52:42 |
|
3 |
2,476.00 |
LSE |
13:54:37 |
|
263 |
2,476.00 |
LSE |
13:54:37 |
|
395 |
2,476.00 |
LSE |
13:54:37 |
|
2 |
2,475.00 |
LSE |
13:54:38 |
|
4 |
2,475.00 |
LSE |
13:54:38 |
|
2 |
2,475.00 |
LSE |
13:58:33 |
|
3 |
2,475.00 |
LSE |
13:58:33 |
|
4 |
2,475.00 |
LSE |
13:58:33 |
|
5 |
2,475.00 |
LSE |
13:58:33 |
|
2 |
2,475.00 |
LSE |
13:59:39 |
|
3 |
2,475.00 |
LSE |
13:59:39 |
|
5 |
2,475.00 |
LSE |
13:59:39 |
|
1 |
2,474.00 |
LSE |
13:59:40 |
|
2 |
2,474.00 |
LSE |
13:59:40 |
|
192 |
2,474.00 |
LSE |
13:59:40 |
|
269 |
2,474.00 |
LSE |
13:59:40 |
|
10 |
2,474.00 |
LSE |
13:59:41 |
|
4 |
2,474.00 |
LSE |
14:00:14 |
|
2 |
2,474.00 |
LSE |
14:01:21 |
|
3 |
2,474.00 |
LSE |
14:01:21 |
|
3 |
2,474.00 |
LSE |
14:01:21 |
|
2 |
2,474.00 |
LSE |
14:01:48 |
|
3 |
2,473.00 |
LSE |
14:03:35 |
|
2 |
2,473.00 |
LSE |
14:03:56 |
|
3 |
2,473.00 |
LSE |
14:03:56 |
|
2 |
2,473.00 |
LSE |
14:04:08 |
|
2 |
2,473.00 |
LSE |
14:05:45 |
|
2 |
2,473.00 |
LSE |
14:05:45 |
|
3 |
2,473.00 |
LSE |
14:05:45 |
|
2 |
2,473.00 |
LSE |
14:07:01 |
|
4 |
2,473.00 |
LSE |
14:07:09 |
|
3 |
2,473.00 |
LSE |
14:08:38 |
|
3 |
2,472.00 |
LSE |
14:14:03 |
|
3 |
2,472.00 |
LSE |
14:14:03 |
|
3 |
2,472.00 |
LSE |
14:14:03 |
|
4 |
2,472.00 |
LSE |
14:14:03 |
|
6 |
2,472.00 |
LSE |
14:14:03 |
|
298 |
2,472.00 |
LSE |
14:14:03 |
|
5 |
2,472.00 |
LSE |
14:17:57 |
|
3 |
2,472.00 |
LSE |
14:18:51 |
|
2 |
2,472.00 |
LSE |
14:22:30 |
|
2 |
2,472.00 |
LSE |
14:22:30 |
|
4 |
2,472.00 |
LSE |
14:23:24 |
|
249 |
2,471.00 |
LSE |
14:26:33 |
|
75 |
2,471.00 |
LSE |
14:27:19 |
|
399 |
2,471.00 |
LSE |
14:27:19 |
|
10 |
2,473.00 |
LSE |
14:29:56 |
|
51 |
2,473.00 |
LSE |
14:29:56 |
|
448 |
2,473.00 |
LSE |
14:29:57 |
|
482 |
2,473.00 |
LSE |
14:29:57 |
|
5 |
2,473.00 |
LSE |
14:30:06 |
|
6 |
2,473.00 |
LSE |
14:30:06 |
|
6 |
2,473.00 |
LSE |
14:30:06 |
|
7 |
2,473.00 |
LSE |
14:30:06 |
|
7 |
2,473.00 |
LSE |
14:30:06 |
|
716 |
2,473.00 |
LSE |
14:30:06 |
|
3 |
2,472.00 |
LSE |
14:30:36 |
|
2 |
2,471.00 |
LSE |
14:31:08 |
|
3 |
2,471.00 |
LSE |
14:31:08 |
|
3 |
2,471.00 |
LSE |
14:31:08 |
|
4 |
2,471.00 |
LSE |
14:31:08 |
|
9 |
2,471.00 |
LSE |
14:31:08 |
|
912 |
2,471.00 |
LSE |
14:31:08 |
|
4 |
2,470.00 |
LSE |
14:31:31 |
|
4 |
2,470.00 |
LSE |
14:31:31 |
|
4 |
2,470.00 |
LSE |
14:31:31 |
|
6 |
2,470.00 |
LSE |
14:31:31 |
|
6 |
2,470.00 |
LSE |
14:31:31 |
|
2 |
2,470.00 |
LSE |
14:32:35 |
|
3 |
2,470.00 |
LSE |
14:32:35 |
|
3 |
2,470.00 |
LSE |
14:32:35 |
|
3 |
2,470.00 |
LSE |
14:32:35 |
|
2 |
2,470.00 |
LSE |
14:32:52 |
|
2 |
2,470.00 |
LSE |
14:32:52 |
|
4 |
2,470.00 |
LSE |
14:32:52 |
|
4 |
2,470.00 |
LSE |
14:32:52 |
|
2 |
2,470.00 |
LSE |
14:33:20 |
|
2 |
2,470.00 |
LSE |
14:33:20 |
|
2 |
2,470.00 |
LSE |
14:33:20 |
|
2 |
2,470.00 |
LSE |
14:33:20 |
|
2 |
2,470.00 |
LSE |
14:33:24 |
|
2 |
2,470.00 |
LSE |
14:33:24 |
|
2 |
2,470.00 |
LSE |
14:33:24 |
|
4 |
2,470.00 |
LSE |
14:33:24 |
|
2 |
2,470.00 |
LSE |
14:33:54 |
|
3 |
2,470.00 |
LSE |
14:33:54 |
|
3 |
2,470.00 |
LSE |
14:33:54 |
|
171 |
2,469.00 |
LSE |
14:34:13 |
|
2 |
2,468.00 |
LSE |
14:34:24 |
|
3 |
2,468.00 |
LSE |
14:34:24 |
|
3 |
2,468.00 |
LSE |
14:34:24 |
|
3 |
2,468.00 |
LSE |
14:34:24 |
|
3 |
2,468.00 |
LSE |
14:34:24 |
|
132 |
2,468.00 |
LSE |
14:34:24 |
|
3 |
2,467.00 |
LSE |
14:35:08 |
|
359 |
2,467.00 |
LSE |
14:35:08 |
|
2 |
2,466.00 |
LSE |
14:36:03 |
|
3 |
2,466.00 |
LSE |
14:36:03 |
|
3 |
2,466.00 |
LSE |
14:36:03 |
|
3 |
2,466.00 |
LSE |
14:36:03 |
|
3 |
2,466.00 |
LSE |
14:36:03 |
|
334 |
2,466.00 |
LSE |
14:36:03 |
|
3 |
2,466.00 |
LSE |
14:36:08 |
|
2 |
2,467.00 |
LSE |
14:37:16 |
|
3 |
2,466.00 |
LSE |
14:38:12 |
|
494 |
2,471.00 |
LSE |
14:40:10 |
|
2 |
2,472.00 |
LSE |
14:40:27 |
|
2 |
2,472.00 |
LSE |
14:40:27 |
|
2 |
2,472.00 |
LSE |
14:40:27 |
|
2 |
2,472.00 |
LSE |
14:40:27 |
|
7 |
2,472.00 |
LSE |
14:40:27 |
|
4 |
2,473.00 |
LSE |
14:42:49 |
|
2 |
2,472.00 |
LSE |
14:43:06 |
|
2 |
2,472.00 |
LSE |
14:43:06 |
|
2 |
2,472.00 |
LSE |
14:43:06 |
|
4 |
2,472.00 |
LSE |
14:43:06 |
|
2 |
2,472.00 |
LSE |
14:43:57 |
|
2 |
2,472.00 |
LSE |
14:43:57 |
|
2 |
2,472.00 |
LSE |
14:43:57 |
|
3 |
2,472.00 |
LSE |
14:43:57 |
|
511 |
2,472.00 |
LSE |
14:43:57 |
|
2 |
2,472.00 |
LSE |
14:44:19 |
|
2 |
2,472.00 |
LSE |
14:44:34 |
|
2 |
2,472.00 |
LSE |
14:44:34 |
|
3 |
2,472.00 |
LSE |
14:44:34 |
|
4 |
2,472.00 |
LSE |
14:44:34 |
|
2 |
2,473.00 |
LSE |
14:46:27 |
|
3 |
2,473.00 |
LSE |
14:46:27 |
|
3 |
2,473.00 |
LSE |
14:46:27 |
|
4 |
2,473.00 |
LSE |
14:46:27 |
|
2 |
2,475.00 |
LSE |
14:50:10 |
|
2 |
2,476.00 |
LSE |
14:50:10 |
|
3 |
2,475.00 |
LSE |
14:50:10 |
|
3 |
2,476.00 |
LSE |
14:50:10 |
|
4 |
2,474.00 |
LSE |
14:50:10 |
|
6 |
2,475.00 |
LSE |
14:50:10 |
|
590 |
2,475.00 |
LSE |
14:50:10 |
|
4 |
2,474.00 |
LSE |
14:50:15 |
|
4 |
2,474.00 |
LSE |
14:50:15 |
|
4 |
2,474.00 |
LSE |
14:50:15 |
|
5 |
2,474.00 |
LSE |
14:50:15 |
|
2 |
2,473.00 |
LSE |
14:50:52 |
|
3 |
2,473.00 |
LSE |
14:50:52 |
|
4 |
2,473.00 |
LSE |
14:50:52 |
|
459 |
2,473.00 |
LSE |
14:50:52 |
|
2 |
2,472.00 |
LSE |
14:51:02 |
|
2 |
2,472.00 |
LSE |
14:51:02 |
|
5 |
2,473.00 |
LSE |
14:53:51 |
|
476 |
2,473.00 |
LSE |
14:53:51 |
|
2 |
2,474.00 |
LSE |
14:54:06 |
|
2 |
2,474.00 |
LSE |
14:54:06 |
|
4 |
2,474.00 |
LSE |
14:54:06 |
|
4 |
2,474.00 |
LSE |
14:54:06 |
|
2 |
2,472.00 |
LSE |
14:54:55 |
|
2 |
2,472.00 |
LSE |
14:54:55 |
|
2 |
2,472.00 |
LSE |
14:54:55 |
|
3 |
2,472.00 |
LSE |
14:54:55 |
|
2 |
2,472.00 |
LSE |
14:55:10 |
|
2 |
2,472.00 |
LSE |
14:55:10 |
|
2 |
2,472.00 |
LSE |
14:55:10 |
|
3 |
2,472.00 |
LSE |
14:55:10 |
|
100 |
2,471.00 |
LSE |
14:55:20 |
|
2 |
2,472.00 |
LSE |
14:56:58 |
|
3 |
2,472.00 |
LSE |
14:56:58 |
|
5 |
2,472.00 |
LSE |
14:56:58 |
|
487 |
2,472.00 |
LSE |
14:56:58 |
|
2 |
2,475.00 |
LSE |
14:59:00 |
|
2 |
2,475.00 |
LSE |
14:59:00 |
|
3 |
2,475.00 |
LSE |
14:59:00 |
|
4 |
2,475.00 |
LSE |
14:59:00 |
|
5 |
2,475.00 |
LSE |
14:59:00 |
|
2 |
2,475.00 |
LSE |
15:00:47 |
|
2 |
2,475.00 |
LSE |
15:00:47 |
|
3 |
2,475.00 |
LSE |
15:00:47 |
|
3 |
2,475.00 |
LSE |
15:00:47 |
|
472 |
2,475.00 |
LSE |
15:00:47 |
|
2 |
2,475.00 |
LSE |
15:01:07 |
|
2 |
2,475.00 |
LSE |
15:01:07 |
|
2 |
2,475.00 |
LSE |
15:01:07 |
|
2 |
2,475.00 |
LSE |
15:01:07 |
|
3 |
2,474.00 |
LSE |
15:02:05 |
|
2 |
2,473.00 |
LSE |
15:02:07 |
|
2 |
2,473.00 |
LSE |
15:02:07 |
|
4 |
2,473.00 |
LSE |
15:02:07 |
|
4 |
2,473.00 |
LSE |
15:02:07 |
|
84 |
2,473.00 |
LSE |
15:04:40 |
|
150 |
2,473.00 |
LSE |
15:04:40 |
|
2 |
2,473.00 |
LSE |
15:05:04 |
|
2 |
2,473.00 |
LSE |
15:05:04 |
|
3 |
2,473.00 |
LSE |
15:05:04 |
|
3 |
2,473.00 |
LSE |
15:05:04 |
|
5 |
2,473.00 |
LSE |
15:05:04 |
|
256 |
2,473.00 |
LSE |
15:05:04 |
|
4 |
2,475.00 |
LSE |
15:08:35 |
|
21 |
2,475.00 |
LSE |
15:08:35 |
|
45 |
2,475.00 |
LSE |
15:08:35 |
|
50 |
2,475.00 |
LSE |
15:08:35 |
|
51 |
2,475.00 |
LSE |
15:08:35 |
|
100 |
2,475.00 |
LSE |
15:08:35 |
|
300 |
2,475.00 |
LSE |
15:08:35 |
|
3 |
2,476.00 |
LSE |
15:09:50 |
|
4 |
2,476.00 |
LSE |
15:09:50 |
|
6 |
2,476.00 |
LSE |
15:09:50 |
|
7 |
2,476.00 |
LSE |
15:09:50 |
|
2 |
2,476.00 |
LSE |
15:11:05 |
|
3 |
2,476.00 |
LSE |
15:11:05 |
|
4 |
2,476.00 |
LSE |
15:11:05 |
|
4 |
2,476.00 |
LSE |
15:11:05 |
|
2 |
2,476.00 |
LSE |
15:11:10 |
|
2 |
2,476.00 |
LSE |
15:11:10 |
|
4 |
2,476.00 |
LSE |
15:11:10 |
|
4 |
2,475.00 |
LSE |
15:11:31 |
|
5 |
2,475.00 |
LSE |
15:11:31 |
|
77 |
2,475.00 |
LSE |
15:11:31 |
|
349 |
2,475.00 |
LSE |
15:11:31 |
|
5 |
2,475.00 |
LSE |
15:12:48 |
|
195 |
2,475.00 |
LSE |
15:12:48 |
|
3 |
2,475.00 |
LSE |
15:13:53 |
|
255 |
2,475.00 |
LSE |
15:13:53 |
|
529 |
2,476.00 |
LSE |
15:14:05 |
|
3 |
2,476.00 |
LSE |
15:14:09 |
|
3 |
2,476.00 |
LSE |
15:14:09 |
|
3 |
2,476.00 |
LSE |
15:14:09 |
|
3 |
2,476.00 |
LSE |
15:14:09 |
|
5 |
2,476.00 |
LSE |
15:14:09 |
|
2 |
2,477.00 |
LSE |
15:14:17 |
|
3 |
2,477.00 |
LSE |
15:14:17 |
|
2 |
2,478.00 |
LSE |
15:14:57 |
|
4 |
2,478.00 |
LSE |
15:14:57 |
|
2 |
2,478.00 |
LSE |
15:15:12 |
|
4 |
2,478.00 |
LSE |
15:15:12 |
|
2 |
2,478.00 |
LSE |
15:15:14 |
|
4 |
2,478.00 |
LSE |
15:16:14 |
|
4 |
2,478.00 |
LSE |
15:16:14 |
|
2 |
2,479.00 |
LSE |
15:17:03 |
|
490 |
2,479.00 |
LSE |
15:17:03 |
|
4 |
2,479.00 |
LSE |
15:17:04 |
|
2 |
2,479.00 |
LSE |
15:17:05 |
|
2 |
2,479.00 |
LSE |
15:17:07 |
|
2 |
2,478.00 |
LSE |
15:18:37 |
|
2 |
2,478.00 |
LSE |
15:18:37 |
|
6 |
2,478.00 |
LSE |
15:18:37 |
|
3 |
2,477.00 |
LSE |
15:18:38 |
|
2 |
2,479.00 |
LSE |
15:20:15 |
|
2 |
2,479.00 |
LSE |
15:20:15 |
|
500 |
2,479.00 |
LSE |
15:20:15 |
|
3 |
2,479.00 |
LSE |
15:20:17 |
|
4 |
2,479.00 |
LSE |
15:20:17 |
|
3 |
2,478.00 |
LSE |
15:20:42 |
|
2 |
2,478.00 |
LSE |
15:22:16 |
|
2 |
2,478.00 |
LSE |
15:22:16 |
|
3 |
2,478.00 |
LSE |
15:22:16 |
|
5 |
2,478.00 |
LSE |
15:22:16 |
|
2 |
2,478.00 |
LSE |
15:23:52 |
|
2 |
2,478.00 |
LSE |
15:23:52 |
|
2 |
2,478.00 |
LSE |
15:24:02 |
|
2 |
2,478.00 |
LSE |
15:26:45 |
|
2 |
2,478.00 |
LSE |
15:26:45 |
|
3 |
2,478.00 |
LSE |
15:26:45 |
|
5 |
2,478.00 |
LSE |
15:26:45 |
|
446 |
2,478.00 |
LSE |
15:26:45 |
|
3 |
2,477.00 |
LSE |
15:29:54 |
|
3 |
2,477.00 |
LSE |
15:29:54 |
|
3 |
2,477.00 |
LSE |
15:29:54 |
|
539 |
2,477.00 |
LSE |
15:29:54 |
|
2 |
2,478.00 |
LSE |
15:31:54 |
|
2 |
2,478.00 |
LSE |
15:31:54 |
|
6 |
2,478.00 |
LSE |
15:31:54 |
|
495 |
2,478.00 |
LSE |
15:31:54 |
|
3 |
2,478.00 |
LSE |
15:32:07 |
|
4 |
2,478.00 |
LSE |
15:32:07 |
|
2 |
2,478.00 |
LSE |
15:36:06 |
|
3 |
2,478.00 |
LSE |
15:36:06 |
|
4 |
2,478.00 |
LSE |
15:36:06 |
|
6 |
2,478.00 |
LSE |
15:36:06 |
|
444 |
2,478.00 |
LSE |
15:36:06 |
|
4 |
2,479.00 |
LSE |
15:39:48 |
|
5 |
2,479.00 |
LSE |
15:46:04 |
|
6 |
2,479.00 |
LSE |
15:46:04 |
|
7 |
2,479.00 |
LSE |
15:46:04 |
|
4 |
2,479.00 |
LSE |
15:46:08 |
|
2 |
2,479.00 |
LSE |
15:50:11 |
|
6 |
2,479.00 |
LSE |
15:50:11 |
|
8 |
2,479.00 |
LSE |
15:50:11 |
|
12 |
2,479.00 |
LSE |
15:50:11 |
|
943 |
2,479.00 |
LSE |
15:50:11 |
|
4 |
2,479.00 |
LSE |
15:51:05 |
|
6 |
2,479.00 |
LSE |
15:51:05 |
|
3 |
2,479.00 |
LSE |
15:52:38 |
|
7 |
2,479.00 |
LSE |
15:52:38 |
|
4 |
2,479.00 |
LSE |
15:52:39 |
|
2 |
2,479.00 |
LSE |
15:55:38 |
|
6 |
2,479.00 |
LSE |
15:55:38 |
|
6 |
2,479.00 |
LSE |
15:55:38 |
|
3 |
2,479.00 |
LSE |
15:56:45 |
|
2 |
2,478.00 |
LSE |
15:58:26 |
|
2 |
2,478.00 |
LSE |
15:58:26 |
|
4 |
2,478.00 |
LSE |
15:58:26 |
|
4 |
2,479.00 |
LSE |
15:58:26 |
|
5 |
2,478.00 |
LSE |
15:58:26 |
|
5 |
2,479.00 |
LSE |
15:58:26 |
|
109 |
2,478.00 |
LSE |
15:58:26 |
|
409 |
2,478.00 |
LSE |
15:58:26 |
|
1,246 |
2,479.00 |
LSE |
15:58:26 |
|
2 |
2,478.00 |
LSE |
15:59:01 |
|
4 |
2,478.00 |
LSE |
15:59:01 |
|
4 |
2,478.00 |
LSE |
15:59:01 |
|
6 |
2,478.00 |
LSE |
15:59:01 |
|
7 |
2,478.00 |
LSE |
15:59:01 |
|
2 |
2,478.00 |
LSE |
15:59:30 |
|
2 |
2,478.00 |
LSE |
15:59:30 |
|
2 |
2,478.00 |
LSE |
15:59:30 |
|
2 |
2,478.00 |
LSE |
15:59:30 |
|
4 |
2,478.00 |
LSE |
15:59:30 |
|
2 |
2,478.00 |
LSE |
15:59:47 |
|
3 |
2,478.00 |
LSE |
15:59:47 |
|
4 |
2,478.00 |
LSE |
15:59:47 |
|
3 |
2,478.00 |
LSE |
15:59:48 |
|
2 |
2,478.00 |
LSE |
16:00:15 |
|
2 |
2,478.00 |
LSE |
16:00:15 |
|
4 |
2,478.00 |
LSE |
16:00:15 |
|
2 |
2,477.00 |
LSE |
16:00:23 |
|
2 |
2,478.00 |
LSE |
16:04:42 |
|
2 |
2,478.00 |
LSE |
16:04:42 |
|
3 |
2,478.00 |
LSE |
16:04:42 |
|
3 |
2,478.00 |
LSE |
16:04:51 |
|
3 |
2,479.00 |
LSE |
16:07:02 |
|
8 |
2,479.00 |
LSE |
16:07:02 |
|
13 |
2,479.00 |
LSE |
16:07:02 |
|
1,348 |
2,479.00 |
LSE |
16:07:02 |
|
5 |
2,480.00 |
LSE |
16:08:10 |
|
7 |
2,480.00 |
LSE |
16:08:10 |
|
2 |
2,479.00 |
LSE |
16:08:24 |
|
4 |
2,479.00 |
LSE |
16:08:24 |
|
250 |
2,479.00 |
LSE |
16:08:24 |
|
575 |
2,479.00 |
LSE |
16:08:24 |
|
2 |
2,479.00 |
LSE |
16:10:02 |
|
5 |
2,479.00 |
LSE |
16:10:02 |
|
193 |
2,479.00 |
LSE |
16:10:02 |
|
492 |
2,479.00 |
LSE |
16:10:02 |
|
4 |
2,479.00 |
LSE |
16:11:10 |
|
5 |
2,479.00 |
LSE |
16:11:10 |
|
508 |
2,479.00 |
LSE |
16:11:10 |
|
3 |
2,479.00 |
LSE |
16:11:30 |
|
2 |
2,479.00 |
LSE |
16:11:32 |
|
3 |
2,478.00 |
LSE |
16:11:32 |
|
4 |
2,478.00 |
LSE |
16:11:32 |
|
4 |
2,479.00 |
LSE |
16:15:48 |
|
6 |
2,479.00 |
LSE |
16:15:48 |
|
5 |
2,479.00 |
LSE |
16:17:20 |
|
6 |
2,478.00 |
LSE |
16:20:50 |
|
6 |
2,478.00 |
LSE |
16:20:50 |
|
13 |
2,478.00 |
LSE |
16:20:50 |
|
14 |
2,478.00 |
LSE |
16:20:50 |
|
1,275 |
2,478.00 |
LSE |
16:20:50 |
|
2 |
2,477.00 |
LSE |
16:20:51 |
|
2 |
2,477.00 |
LSE |
16:20:51 |
|
3 |
2,477.00 |
LSE |
16:22:53 |
|
5 |
2,477.00 |
LSE |
16:22:53 |
|
5 |
2,477.00 |
LSE |
16:22:53 |
|
8 |
2,477.00 |
LSE |
16:22:53 |
|
9 |
2,477.00 |
LSE |
16:22:53 |
|
9 |
2,477.00 |
LSE |
16:22:53 |
|
268 |
2,477.00 |
LSE |
16:22:53 |
|
501 |
2,477.00 |
LSE |
16:22:53 |
|
3 |
2,476.00 |
LSE |
16:23:12 |
|
4 |
2,476.00 |
LSE |
16:23:12 |
|
259 |
2,476.00 |
LSE |
16:23:12 |
|
3 |
2,477.00 |
LSE |
16:25:49 |
|
638 |
2,477.00 |
LSE |
16:25:49 |
|
2 |
2,477.00 |
LSE |
16:26:45 |
|
2 |
2,477.00 |
LSE |
16:27:32 |
|
2 |
2,477.00 |
LSE |
16:28:00 |
|
159 |
2,476.00 |
LSE |
16:28:33 |
|
4 |
2,476.00 |
LSE |
16:29:55 |
|
8 |
2,476.00 |
LSE |
16:29:55 |
|
33 |
2,476.00 |
LSE |
16:29:55 |
|
40 |
2,476.00 |
LSE |
16:29:55 |
|
1,399 |
2,476.00 |
LSE |
16:29:55 |
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
- 2 days ago Compass Group
- 2 days ago Rathbones Group
- 2 days ago Sage Group
- 2 days ago NATWEST GROUP
- 2 days ago Kier Group